{"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":"2026-10-23T09:43:06.428533+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.1,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":24.1,"direction":"higher_better","percentile":72}],"summary":"매출 +15.1%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.7,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":21.7,"direction":"higher_better","percentile":75}],"summary":"RSI 31","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":29.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.92,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":59.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.9x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"샘씨엔에스(252990)은 Technology 섹터 KR 시장 종목입니다, 시가총액 9328.04억. 현재가 15,490원, 전일 대비 +2.2%, 30일 +21.7%. PER 31.4배 / ROE 5.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 99.62만, 기관 순매수 70.31만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-69.96780025389671,"grade":"D","trend":"하락","atr_14":1650.7142857142858,"rsi_14":30.71371291098636,"sma_20":17782.0,"sma_60":15101.5,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.7로 약세 구간입니다. MACD(-69.97)가 시그널선(430.96)을 하회합니다(데드크로스). SMA20 17782, SMA60 15102 — 혼조세입니다. 볼린저밴드 14371~21193 (현재 위치 16%).","bb_lower":14371.272218426102,"bb_upper":21192.727781573896,"macd_signal":430.96054494899397},"change_pct":1.58,"chart_data":[{"date":"2024-10-23","open":5570,"high":5920,"low":5430,"close":5760,"volume":240045,"rsi_14":36.04,"sma_20":6104.5,"sma_60":6076.83,"sma_120":6722.92},{"date":"2024-10-24","open":5750,"high":5900,"low":5550,"close":5760,"volume":273744,"rsi_14":32.62,"sma_20":6103.0,"sma_60":6074.0,"sma_120":6702.0},{"date":"2024-10-25","open":5860,"high":5930,"low":5550,"close":5640,"volume":221711,"rsi_14":31.61,"sma_20":6097.5,"sma_60":6068.0,"sma_120":6683.92},{"date":"2024-10-28","open":5580,"high":5880,"low":5570,"close":5850,"volume":147977,"rsi_14":31.96,"sma_20":6108.0,"sma_60":6069.67,"sma_120":6659.33},{"date":"2024-10-29","open":5780,"high":5800,"low":5610,"close":5730,"volume":218286,"rsi_14":20.0,"sma_20":6080.0,"sma_60":6068.5,"sma_120":6637.58},{"date":"2024-10-30","open":5750,"high":6090,"low":5670,"close":5730,"volume":401554,"rsi_14":23.53,"sma_20":6042.5,"sma_60":6061.83,"sma_120":6618.67},{"date":"2024-10-31","open":5700,"high":6030,"low":5590,"close":5700,"volume":480796,"rsi_14":29.03,"sma_20":6012.0,"sma_60":6056.0,"sma_120":6602.92},{"date":"2024-11-01","open":5610,"high":5800,"low":5550,"close":5740,"volume":212628,"rsi_14":32.0,"sma_20":5978.5,"sma_60":6040.5,"sma_120":6587.33},{"date":"2024-11-04","open":5800,"high":5800,"low":5590,"close":5610,"volume":293708,"rsi_14":28.99,"sma_20":5941.5,"sma_60":6022.33,"sma_120":6566.92},{"date":"2024-11-05","open":5610,"high":5650,"low":5480,"close":5480,"volume":136802,"rsi_14":29.63,"sma_20":5888.0,"sma_60":6005.0,"sma_120":6547.25},{"date":"2024-11-06","open":5490,"high":5630,"low":5210,"close":5210,"volume":259940,"rsi_14":27.4,"sma_20":5808.0,"sma_60":5983.5,"sma_120":6528.0},{"date":"2024-11-07","open":5160,"high":5320,"low":5000,"close":5100,"volume":286188,"rsi_14":28.78,"sma_20":5736.0,"sma_60":5955.17,"sma_120":6509.75},{"date":"2024-11-08","open":5100,"high":5230,"low":5060,"close":5090,"volume":149689,"rsi_14":30.3,"sma_20":5679.5,"sma_60":5923.83,"sma_120":6493.58},{"date":"2024-11-11","open":5100,"high":5130,"low":4840,"close":4870,"volume":284959,"rsi_14":25.97,"sma_20":5613.5,"sma_60":5895.0,"sma_120":6468.42},{"date":"2024-11-12","open":4850,"high":4880,"low":4500,"close":4515,"volume":553680,"rsi_14":14.33,"sma_20":5529.75,"sma_60":5861.58,"sma_120":6438.96},{"date":"2024-11-13","open":4500,"high":4585,"low":4380,"close":4445,"volume":246413,"rsi_14":13.77,"sma_20":5450.5,"sma_60":5826.0,"sma_120":6411.58},{"date":"2024-11-14","open":4420,"high":4475,"low":4050,"close":4050,"volume":390313,"rsi_14":11.96,"sma_20":5359.5,"sma_60":5781.17,"sma_120":6380.83},{"date":"2024-11-15","open":4030,"high":4415,"low":4030,"close":4375,"volume":393119,"rsi_14":16.55,"sma_20":5293.75,"sma_60":5740.25,"sma_120":6350.46},{"date":"2024-11-18","open":4350,"high":4430,"low":4205,"close":4260,"volume":246293,"rsi_14":16.59,"sma_20":5226.25,"sma_60":5696.08,"sma_120":6316.79},{"date":"2024-11-19","open":4205,"high":4295,"low":4115,"close":4170,"volume":204161,"rsi_14":15.94,"sma_20":5154.25,"sma_60":5657.92,"sma_120":6282.96},{"date":"2024-11-20","open":4180,"high":4245,"low":4120,"close":4180,"volume":163643,"rsi_14":16.52,"sma_20":5075.25,"sma_60":5617.25,"sma_120":6254.96},{"date":"2024-11-21","open":4115,"high":4225,"low":4100,"close":4185,"volume":119848,"rsi_14":15.21,"sma_20":4996.5,"sma_60":5578.17,"sma_120":6227.17},{"date":"2024-11-22","open":4155,"high":4320,"low":4155,"close":4195,"volume":129998,"rsi_14":16.55,"sma_20":4924.25,"sma_60":5543.25,"sma_120":6199.54},{"date":"2024-11-25","open":4300,"high":4725,"low":4300,"close":4475,"volume":1106645,"rsi_14":27.81,"sma_20":4855.5,"sma_60":5513.33,"sma_120":6175.58},{"date":"2024-11-26","open":4475,"high":4505,"low":4370,"close":4430,"volume":200709,"rsi_14":30.88,"sma_20":4790.5,"sma_60":5485.5,"sma_120":6152.0},{"date":"2024-11-27","open":4430,"high":4430,"low":4175,"close":4230,"volume":327376,"rsi_14":29.58,"sma_20":4715.5,"sma_60":5453.67,"sma_120":6124.75},{"date":"2024-11-28","open":4180,"high":4235,"low":4130,"close":4195,"volume":102989,"rsi_14":29.23,"sma_20":4640.25,"sma_60":5418.92,"sma_120":6099.12},{"date":"2024-11-29","open":4170,"high":4170,"low":3970,"close":4010,"volume":436174,"rsi_14":29.72,"sma_20":4553.75,"sma_60":5384.75,"sma_120":6072.79},{"date":"2024-12-02","open":4050,"high":4085,"low":3860,"close":3865,"volume":262978,"rsi_14":32.98,"sma_20":4466.5,"sma_60":5347.67,"sma_120":6044.0},{"date":"2024-12-03","open":3800,"high":3955,"low":3800,"close":3905,"volume":156979,"rsi_14":35.64,"sma_20":4387.75,"sma_60":5313.25,"sma_120":6010.71},{"date":"2024-12-04","open":3800,"high":3890,"low":3775,"close":3830,"volume":259770,"rsi_14":42.95,"sma_20":4318.75,"sma_60":5281.25,"sma_120":5976.29},{"date":"2024-12-05","open":3830,"high":3990,"low":3805,"close":3910,"volume":189724,"rsi_14":32.32,"sma_20":4259.25,"sma_60":5256.08,"sma_120":5946.62},{"date":"2024-12-06","open":3865,"high":3910,"low":3600,"close":3730,"volume":384700,"rsi_14":30.8,"sma_20":4191.25,"sma_60":5230.25,"sma_120":5916.12},{"date":"2024-12-09","open":3725,"high":3725,"low":3520,"close":3520,"volume":248020,"rsi_14":28.33,"sma_20":4123.75,"sma_60":5204.25,"sma_120":5883.21},{"date":"2024-12-10","open":3505,"high":3740,"low":3505,"close":3720,"volume":244924,"rsi_14":36.39,"sma_20":4084.0,"sma_60":5181.92,"sma_120":5850.96},{"date":"2024-12-11","open":3720,"high":3950,"low":3700,"close":3930,"volume":215654,"rsi_14":43.27,"sma_20":4058.25,"sma_60":5166.42,"sma_120":5822.62},{"date":"2024-12-12","open":4020,"high":4070,"low":3940,"close":4065,"volume":186362,"rsi_14":46.78,"sma_20":4059.0,"sma_60":5152.83,"sma_120":5794.25},{"date":"2024-12-13","open":4030,"high":4140,"low":3980,"close":4070,"volume":174262,"rsi_14":38.4,"sma_20":4043.75,"sma_60":5129.67,"sma_120":5766.58},{"date":"2024-12-16","open":4150,"high":4210,"low":4095,"close":4170,"volume":141990,"rsi_14":42.78,"sma_20":4039.25,"sma_60":5110.0,"sma_120":5740.17},{"date":"2024-12-17","open":4180,"high":4195,"low":4065,"close":4195,"volume":151927,"rsi_14":48.92,"sma_20":4040.5,"sma_60":5092.08,"sma_120":5715.12},{"date":"2024-12-18","open":4195,"high":4205,"low":4110,"close":4195,"volume":123165,"rsi_14":50.0,"sma_20":4041.25,"sma_60":5073.67,"sma_120":5689.0},{"date":"2024-12-19","open":4075,"high":4120,"low":4055,"close":4080,"volume":98784,"rsi_14":52.3,"sma_20":4036.0,"sma_60":5045.17,"sma_120":5662.67},{"date":"2024-12-20","open":4125,"high":4125,"low":3945,"close":3970,"volume":96933,"rsi_14":53.54,"sma_20":4024.75,"sma_60":5015.5,"sma_120":5634.0},{"date":"2024-12-23","open":3975,"high":4175,"low":3975,"close":4130,"volume":92601,"rsi_14":57.01,"sma_20":4007.5,"sma_60":4990.33,"sma_120":5606.67},{"date":"2024-12-24","open":4145,"high":4180,"low":4045,"close":4080,"volume":84571,"rsi_14":57.91,"sma_20":3990.0,"sma_60":4953.5,"sma_120":5579.75},{"date":"2024-12-26","open":4080,"high":4125,"low":3970,"close":3990,"volume":99386,"rsi_14":52.52,"sma_20":3978.0,"sma_60":4912.0,"sma_120":5553.5},{"date":"2024-12-27","open":3950,"high":4065,"low":3910,"close":3910,"volume":102623,"rsi_14":56.04,"sma_20":3963.75,"sma_60":4872.0,"sma_120":5528.92},{"date":"2024-12-30","open":3950,"high":3950,"low":3860,"close":3920,"volume":70400,"rsi_14":65.5,"sma_20":3959.25,"sma_60":4830.5,"sma_120":5504.25},{"date":"2025-01-02","open":3890,"high":4075,"low":3890,"close":4075,"volume":81548,"rsi_14":64.26,"sma_20":3969.75,"sma_60":4792.58,"sma_120":5478.62},{"date":"2025-01-03","open":4055,"high":4360,"low":3980,"close":4300,"volume":305049,"rsi_14":64.68,"sma_20":3989.5,"sma_60":4755.08,"sma_120":5454.96},{"date":"2025-01-06","open":4385,"high":4475,"low":4345,"close":4425,"volume":240939,"rsi_14":64.4,"sma_20":4019.25,"sma_60":4715.33,"sma_120":5434.17},{"date":"2025-01-07","open":4470,"high":5720,"low":4380,"close":4850,"volume":9252065,"rsi_14":73.35,"sma_20":4066.25,"sma_60":4687.17,"sma_120":5416.92},{"date":"2025-01-08","open":4750,"high":5140,"low":4635,"close":4775,"volume":2275638,"rsi_14":68.39,"sma_20":4118.5,"sma_60":4663.08,"sma_120":5400.21},{"date":"2025-01-09","open":4935,"high":5470,"low":4860,"close":5170,"volume":4431473,"rsi_14":74.19,"sma_20":4201.0,"sma_60":4646.08,"sma_120":5387.62},{"date":"2025-01-10","open":5220,"high":5260,"low":4875,"close":4900,"volume":1111755,"rsi_14":65.43,"sma_20":4260.0,"sma_60":4624.58,"sma_120":5374.71},{"date":"2025-01-13","open":4900,"high":4900,"low":4670,"close":4705,"volume":410372,"rsi_14":63.21,"sma_20":4298.75,"sma_60":4602.5,"sma_120":5360.0},{"date":"2025-01-14","open":4750,"high":4785,"low":4615,"close":4780,"volume":348612,"rsi_14":67.38,"sma_20":4334.5,"sma_60":4584.33,"sma_120":5346.75},{"date":"2025-01-15","open":4815,"high":4860,"low":4650,"close":4665,"volume":296863,"rsi_14":61.71,"sma_20":4364.25,"sma_60":4567.25,"sma_120":5334.71},{"date":"2025-01-16","open":4740,"high":4800,"low":4705,"close":4710,"volume":230553,"rsi_14":63.82,"sma_20":4391.25,"sma_60":4552.25,"sma_120":5321.38},{"date":"2025-01-17","open":4740,"high":4870,"low":4605,"close":4770,"volume":367508,"rsi_14":67.33,"sma_20":4420.0,"sma_60":4538.25,"sma_120":5309.54},{"date":"2025-01-20","open":4815,"high":5270,"low":4725,"close":4935,"volume":2007633,"rsi_14":71.95,"sma_20":4457.0,"sma_60":4524.5,"sma_120":5300.67},{"date":"2025-01-21","open":4955,"high":5150,"low":4935,"close":5000,"volume":779316,"rsi_14":72.59,"sma_20":4503.0,"sma_60":4511.83,"sma_120":5292.92},{"date":"2025-01-22","open":5070,"high":5190,"low":4925,"close":5180,"volume":645190,"rsi_14":72.88,"sma_20":4563.5,"sma_60":4504.17,"sma_120":5286.08},{"date":"2025-01-23","open":5300,"high":5420,"low":5100,"close":5150,"volume":746996,"rsi_14":69.14,"sma_20":4614.5,"sma_60":4492.5,"sma_120":5281.08},{"date":"2025-01-24","open":5090,"high":5190,"low":5020,"close":5090,"volume":266486,"rsi_14":65.43,"sma_20":4665.0,"sma_60":4481.83,"sma_120":5275.17},{"date":"2025-01-31","open":4880,"high":5040,"low":4790,"close":4850,"volume":345567,"rsi_14":50.0,"sma_20":4708.0,"sma_60":4467.17,"sma_120":5264.5},{"date":"2025-02-03","open":4705,"high":4705,"low":4450,"close":4480,"volume":352366,"rsi_14":43.49,"sma_20":4736.5,"sma_60":4446.83,"sma_120":5251.42},{"date":"2025-02-04","open":4520,"high":4725,"low":4520,"close":4610,"volume":194808,"rsi_14":36.0,"sma_20":4771.0,"sma_60":4428.0,"sma_120":5234.25},{"date":"2025-02-05","open":4635,"high":4730,"low":4620,"close":4700,"volume":127501,"rsi_14":44.51,"sma_20":4802.25,"sma_60":4412.83,"sma_120":5217.58},{"date":"2025-02-06","open":4795,"high":4800,"low":4685,"close":4775,"volume":139388,"rsi_14":52.06,"sma_20":4826.0,"sma_60":4401.08,"sma_120":5203.04},{"date":"2025-02-07","open":4780,"high":4965,"low":4680,"close":4855,"volume":352944,"rsi_14":52.2,"sma_20":4847.5,"sma_60":4395.17,"sma_120":5189.33},{"date":"2025-02-10","open":4775,"high":4950,"low":4615,"close":4920,"volume":393081,"rsi_14":57.7,"sma_20":4851.0,"sma_60":4392.17,"sma_120":5173.67},{"date":"2025-02-11","open":4945,"high":4945,"low":4760,"close":4770,"volume":259748,"rsi_14":51.7,"sma_20":4850.75,"sma_60":4386.83,"sma_120":5155.33},{"date":"2025-02-12","open":4770,"high":4770,"low":4655,"close":4735,"volume":163578,"rsi_14":48.99,"sma_20":4829.0,"sma_60":4384.58,"sma_120":5139.79},{"date":"2025-02-13","open":4745,"high":5150,"low":4735,"close":5150,"volume":638265,"rsi_14":55.42,"sma_20":4841.5,"sma_60":4395.17,"sma_120":5128.38},{"date":"2025-02-14","open":5200,"high":5400,"low":5150,"close":5210,"volume":1303535,"rsi_14":55.3,"sma_20":4866.75,"sma_60":4407.92,"sma_120":5116.96},{"date":"2025-02-17","open":5330,"high":5330,"low":5180,"close":5240,"volume":382110,"rsi_14":51.64,"sma_20":4889.75,"sma_60":4427.75,"sma_120":5104.46},{"date":"2025-02-18","open":5300,"high":5300,"low":5130,"close":5240,"volume":305719,"rsi_14":52.5,"sma_20":4918.5,"sma_60":4442.17,"sma_120":5091.21},{"date":"2025-02-19","open":5240,"high":5450,"low":5210,"close":5230,"volume":645193,"rsi_14":54.0,"sma_20":4944.5,"sma_60":4458.33,"sma_120":5077.21},{"date":"2025-02-20","open":5250,"high":5250,"low":5040,"close":5080,"volume":283313,"rsi_14":56.93,"sma_20":4960.0,"sma_60":4473.5,"sma_120":5065.71},{"date":"2025-02-21","open":5080,"high":5180,"low":4990,"close":5170,"volume":170402,"rsi_14":75.0,"sma_20":4971.75,"sma_60":4490.0,"sma_120":5053.62},{"date":"2025-02-24","open":5170,"high":5680,"low":5020,"close":5200,"volume":1964391,"rsi_14":73.05,"sma_20":4981.75,"sma_60":4506.92,"sma_120":5042.54},{"date":"2025-02-25","open":5090,"high":5220,"low":5000,"close":5180,"volume":317227,"rsi_14":69.83,"sma_20":4981.75,"sma_60":4523.33,"sma_120":5033.29},{"date":"2025-02-26","open":5210,"high":5210,"low":5070,"close":5100,"volume":143061,"rsi_14":63.37,"sma_20":4979.25,"sma_60":4533.75,"sma_120":5023.54},{"date":"2025-02-27","open":5120,"high":5190,"low":4995,"close":5020,"volume":162671,"rsi_14":56.79,"sma_20":4975.75,"sma_60":4543.58,"sma_120":5014.54},{"date":"2025-02-28","open":4850,"high":4915,"low":4710,"close":4710,"volume":433902,"rsi_14":42.81,"sma_20":4968.75,"sma_60":4551.58,"sma_120":5002.62},{"date":"2025-03-04","open":4710,"high":4725,"low":4560,"close":4650,"volume":244437,"rsi_14":45.62,"sma_20":4977.25,"sma_60":4559.17,"sma_120":4989.04},{"date":"2025-03-05","open":4675,"high":4840,"low":4515,"close":4735,"volume":91380,"rsi_14":50.0,"sma_20":4983.5,"sma_60":4571.25,"sma_120":4978.0},{"date":"2025-03-06","open":4740,"high":4785,"low":4570,"close":4570,"volume":234127,"rsi_14":25.21,"sma_20":4977.0,"sma_60":4583.0,"sma_120":4965.33},{"date":"2025-03-07","open":4555,"high":4660,"low":4495,"close":4615,"volume":89165,"rsi_14":24.24,"sma_20":4969.0,"sma_60":4594.83,"sma_120":4954.04},{"date":"2025-03-10","open":4615,"high":4625,"low":4545,"close":4560,"volume":65253,"rsi_14":21.19,"sma_20":4954.25,"sma_60":4607.0,"sma_120":4944.12},{"date":"2025-03-11","open":4320,"high":4535,"low":4310,"close":4525,"volume":118276,"rsi_14":20.58,"sma_20":4934.5,"sma_60":4617.25,"sma_120":4936.67},{"date":"2025-03-12","open":4500,"high":4625,"low":4420,"close":4585,"volume":111696,"rsi_14":24.51,"sma_20":4925.25,"sma_60":4631.5,"sma_120":4930.88},{"date":"2025-03-13","open":4675,"high":4710,"low":4505,"close":4505,"volume":87168,"rsi_14":25.94,"sma_20":4913.75,"sma_60":4647.92,"sma_120":4926.08},{"date":"2025-03-14","open":4455,"high":4750,"low":4455,"close":4720,"volume":130798,"rsi_14":32.95,"sma_20":4892.25,"sma_60":4664.58,"sma_120":4923.25},{"date":"2025-03-17","open":4720,"high":5150,"low":4715,"close":4900,"volume":1509750,"rsi_14":39.8,"sma_20":4876.75,"sma_60":4680.75,"sma_120":4923.58},{"date":"2025-03-18","open":4930,"high":4950,"low":4830,"close":4930,"volume":210628,"rsi_14":41.55,"sma_20":4861.25,"sma_60":4695.17,"sma_120":4924.0},{"date":"2025-03-19","open":4920,"high":5140,"low":4870,"close":5070,"volume":267076,"rsi_14":49.03,"sma_20":4852.75,"sma_60":4711.83,"sma_120":4920.75},{"date":"2025-03-20","open":5120,"high":5140,"low":5010,"close":5030,"volume":138525,"rsi_14":50.33,"sma_20":4842.75,"sma_60":4726.17,"sma_120":4918.08},{"date":"2025-03-21","open":5100,"high":5240,"low":5020,"close":5020,"volume":699762,"rsi_14":62.92,"sma_20":4839.75,"sma_60":4739.92,"sma_120":4916.0},{"date":"2025-03-24","open":5050,"high":5090,"low":4985,"close":5010,"volume":122544,"rsi_14":65.65,"sma_20":4831.75,"sma_60":4753.5,"sma_120":4913.58},{"date":"2025-03-25","open":5020,"high":5040,"low":4815,"close":4820,"volume":222197,"rsi_14":53.39,"sma_20":4812.75,"sma_60":4765.83,"sma_120":4905.5},{"date":"2025-03-26","open":4845,"high":4890,"low":4755,"close":4870,"volume":103585,"rsi_14":63.16,"sma_20":4797.25,"sma_60":4780.83,"sma_120":4898.17},{"date":"2025-03-27","open":4780,"high":4845,"low":4715,"close":4745,"volume":99688,"rsi_14":55.33,"sma_20":4779.5,"sma_60":4791.08,"sma_120":4890.71},{"date":"2025-03-28","open":4770,"high":4775,"low":4540,"close":4560,"volume":126848,"rsi_14":50.0,"sma_20":4756.5,"sma_60":4799.08,"sma_120":4876.29},{"date":"2025-03-31","open":4405,"high":4540,"low":4360,"close":4360,"volume":149092,"rsi_14":44.55,"sma_20":4739.0,"sma_60":4805.25,"sma_120":4858.62},{"date":"2025-04-01","open":4380,"high":4580,"low":4350,"close":4505,"volume":85116,"rsi_14":47.5,"sma_20":4731.75,"sma_60":4815.17,"sma_120":4843.58},{"date":"2025-04-02","open":4500,"high":4560,"low":4410,"close":4450,"volume":49180,"rsi_14":48.25,"sma_20":4717.5,"sma_60":4824.0,"sma_120":4827.25},{"date":"2025-04-03","open":4275,"high":4420,"low":4250,"close":4330,"volume":68298,"rsi_14":36.82,"sma_20":4705.5,"sma_60":4828.25,"sma_120":4810.42},{"date":"2025-04-04","open":4210,"high":4325,"low":4060,"close":4190,"volume":304378,"rsi_14":25.35,"sma_20":4684.25,"sma_60":4826.42,"sma_120":4790.75},{"date":"2025-04-07","open":4040,"high":4150,"low":3915,"close":3965,"volume":121066,"rsi_14":20.49,"sma_20":4654.5,"sma_60":4818.75,"sma_120":4767.04},{"date":"2025-04-08","open":4040,"high":4150,"low":3975,"close":4000,"volume":68906,"rsi_14":15.03,"sma_20":4628.25,"sma_60":4804.58,"sma_120":4745.88},{"date":"2025-04-09","open":3905,"high":4000,"low":3800,"close":3880,"volume":96772,"rsi_14":14.29,"sma_20":4593.0,"sma_60":4789.67,"sma_120":4726.38},{"date":"2025-04-10","open":4130,"high":4475,"low":4120,"close":4365,"volume":237563,"rsi_14":34.29,"sma_20":4586.0,"sma_60":4776.25,"sma_120":4711.17},{"date":"2025-04-11","open":4255,"high":4495,"low":4250,"close":4470,"volume":92866,"rsi_14":37.61,"sma_20":4573.5,"sma_60":4769.08,"sma_120":4696.83},{"date":"2025-04-14","open":4500,"high":4650,"low":4490,"close":4590,"volume":151573,"rsi_14":44.55,"sma_20":4558.0,"sma_60":4767.17,"sma_120":4684.83},{"date":"2025-04-15","open":4590,"high":4650,"low":4535,"close":4580,"volume":46319,"rsi_14":43.0,"sma_20":4540.5,"sma_60":4763.83,"sma_120":4674.08},{"date":"2025-04-16","open":4530,"high":4560,"low":4395,"close":4395,"volume":64128,"rsi_14":41.78,"sma_20":4506.75,"sma_60":4759.33,"sma_120":4663.29},{"date":"2025-04-17","open":4390,"high":4525,"low":4380,"close":4490,"volume":64167,"rsi_14":48.28,"sma_20":4479.75,"sma_60":4755.67,"sma_120":4653.96},{"date":"2025-04-18","open":4520,"high":4540,"low":4430,"close":4535,"volume":31226,"rsi_14":54.64,"sma_20":4455.5,"sma_60":4751.75,"sma_120":4645.0},{"date":"2025-04-21","open":4500,"high":4640,"low":4480,"close":4600,"volume":58267,"rsi_14":52.63,"sma_20":4435.0,"sma_60":4746.17,"sma_120":4635.33},{"date":"2025-04-22","open":4545,"high":4650,"low":4540,"close":4590,"volume":60196,"rsi_14":53.98,"sma_20":4423.5,"sma_60":4739.33,"sma_120":4625.58},{"date":"2025-04-23","open":4695,"high":4805,"low":4680,"close":4770,"volume":186968,"rsi_14":62.09,"sma_20":4418.5,"sma_60":4732.5,"sma_120":4618.33},{"date":"2025-04-24","open":4810,"high":4835,"low":4645,"close":4735,"volume":93674,"rsi_14":65.89,"sma_20":4418.0,"sma_60":4725.58,"sma_120":4609.04},{"date":"2025-04-25","open":4800,"high":4890,"low":4710,"close":4850,"volume":140600,"rsi_14":77.57,"sma_20":4432.5,"sma_60":4721.58,"sma_120":4601.71},{"date":"2025-04-28","open":4850,"high":4850,"low":4400,"close":4695,"volume":65633,"rsi_14":70.14,"sma_20":4449.25,"sma_60":4719.0,"sma_120":4593.08},{"date":"2025-04-29","open":4725,"high":4830,"low":4605,"close":4770,"volume":104574,"rsi_14":76.49,"sma_20":4462.5,"sma_60":4723.83,"sma_120":4585.33},{"date":"2025-04-30","open":4760,"high":4770,"low":4615,"close":4630,"volume":28503,"rsi_14":59.93,"sma_20":4471.5,"sma_60":4724.17,"sma_120":4576.08},{"date":"2025-05-02","open":4630,"high":4690,"low":4580,"close":4620,"volume":31177,"rsi_14":56.05,"sma_20":4486.0,"sma_60":4722.83,"sma_120":4567.83},{"date":"2025-05-07","open":4670,"high":4685,"low":4580,"close":4650,"volume":42378,"rsi_14":52.61,"sma_20":4509.0,"sma_60":4720.75,"sma_120":4560.92},{"date":"2025-05-08","open":4655,"high":4800,"low":4655,"close":4795,"volume":73298,"rsi_14":58.37,"sma_20":4550.5,"sma_60":4719.75,"sma_120":4557.46},{"date":"2025-05-09","open":4790,"high":4800,"low":4645,"close":4670,"volume":63259,"rsi_14":61.22,"sma_20":4584.0,"sma_60":4715.58,"sma_120":4553.88},{"date":"2025-05-12","open":4680,"high":4825,"low":4650,"close":4795,"volume":95551,"rsi_14":62.15,"sma_20":4629.75,"sma_60":4716.0,"sma_120":4551.42},{"date":"2025-05-13","open":4865,"high":4905,"low":4790,"close":4840,"volume":103100,"rsi_14":62.15,"sma_20":4653.5,"sma_60":4717.75,"sma_120":4551.17},{"date":"2025-05-14","open":4890,"high":5020,"low":4800,"close":4945,"volume":186700,"rsi_14":63.32,"sma_20":4677.25,"sma_60":4714.33,"sma_120":4554.75},{"date":"2025-05-15","open":4950,"high":4965,"low":4810,"close":4820,"volume":68462,"rsi_14":58.16,"sma_20":4688.75,"sma_60":4707.83,"sma_120":4557.88},{"date":"2025-05-16","open":4820,"high":4825,"low":4715,"close":4765,"volume":72051,"rsi_14":49.81,"sma_20":4698.0,"sma_60":4699.92,"sma_120":4563.83},{"date":"2025-05-19","open":4665,"high":4730,"low":4605,"close":4730,"volume":63743,"rsi_14":49.81,"sma_20":4714.75,"sma_60":4691.42,"sma_120":4566.79},{"date":"2025-05-20","open":4740,"high":4795,"low":4700,"close":4700,"volume":48603,"rsi_14":43.75,"sma_20":4725.25,"sma_60":4682.58,"sma_120":4570.46},{"date":"2025-05-21","open":4730,"high":4760,"low":4640,"close":4645,"volume":69872,"rsi_14":47.73,"sma_20":4730.75,"sma_60":4675.33,"sma_120":4574.42},{"date":"2025-05-22","open":4670,"high":4710,"low":4540,"close":4550,"volume":49025,"rsi_14":40.18,"sma_20":4728.25,"sma_60":4665.0,"sma_120":4577.5},{"date":"2025-05-23","open":4570,"high":4660,"low":4470,"close":4470,"volume":62367,"rsi_14":42.45,"sma_20":4722.25,"sma_60":4652.83,"sma_120":4579.88},{"date":"2025-05-26","open":4570,"high":4630,"low":4485,"close":4570,"volume":59302,"rsi_14":47.83,"sma_20":4712.25,"sma_60":4642.67,"sma_120":4583.0},{"date":"2025-05-27","open":4565,"high":4610,"low":4505,"close":4565,"volume":37037,"rsi_14":46.22,"sma_20":4703.75,"sma_60":4633.75,"sma_120":4583.75},{"date":"2025-05-28","open":4620,"high":4700,"low":4605,"close":4680,"volume":74980,"rsi_14":44.75,"sma_20":4695.25,"sma_60":4628.08,"sma_120":4585.83},{"date":"2025-05-29","open":4700,"high":4740,"low":4600,"close":4640,"volume":60674,"rsi_14":48.51,"sma_20":4692.5,"sma_60":4626.92,"sma_120":4589.25},{"date":"2025-05-30","open":4620,"high":4685,"low":4565,"close":4585,"volume":54384,"rsi_14":38.83,"sma_20":4683.25,"sma_60":4625.83,"sma_120":4592.5},{"date":"2025-06-02","open":4585,"high":4625,"low":4510,"close":4535,"volume":67582,"rsi_14":33.86,"sma_20":4678.5,"sma_60":4622.5,"sma_120":4596.88},{"date":"2025-06-04","open":4605,"high":4765,"low":4595,"close":4735,"volume":90727,"rsi_14":39.9,"sma_20":4684.25,"sma_60":4625.25,"sma_120":4604.12},{"date":"2025-06-05","open":4755,"high":4920,"low":4705,"close":4800,"volume":134752,"rsi_14":48.98,"sma_20":4691.75,"sma_60":4628.33,"sma_120":4611.58},{"date":"2025-06-09","open":4850,"high":4920,"low":4800,"close":4850,"volume":79619,"rsi_14":54.36,"sma_20":4694.5,"sma_60":4633.17,"sma_120":4620.08},{"date":"2025-06-10","open":4860,"high":4865,"low":4775,"close":4800,"volume":53126,"rsi_14":53.54,"sma_20":4701.0,"sma_60":4637.75,"sma_120":4627.5},{"date":"2025-06-11","open":4825,"high":4930,"low":4825,"close":4895,"volume":93470,"rsi_14":59.24,"sma_20":4706.0,"sma_60":4642.92,"sma_120":4637.21},{"date":"2025-06-12","open":4875,"high":4915,"low":4855,"close":4885,"volume":81019,"rsi_14":61.88,"sma_20":4708.25,"sma_60":4649.25,"sma_120":4648.58},{"date":"2025-06-13","open":4900,"high":4925,"low":4630,"close":4715,"volume":91415,"rsi_14":57.6,"sma_20":4696.75,"sma_60":4649.17,"sma_120":4656.88},{"date":"2025-06-16","open":4680,"high":4715,"low":4595,"close":4660,"volume":49887,"rsi_14":58.96,"sma_20":4688.75,"sma_60":4645.17,"sma_120":4662.96},{"date":"2025-06-17","open":4720,"high":4845,"low":4630,"close":4700,"volume":84989,"rsi_14":56.5,"sma_20":4685.5,"sma_60":4641.33,"sma_120":4668.25},{"date":"2025-06-18","open":4650,"high":4815,"low":4650,"close":4810,"volume":38656,"rsi_14":61.09,"sma_20":4689.5,"sma_60":4637.0,"sma_120":4674.42},{"date":"2025-06-19","open":4850,"high":4850,"low":4755,"close":4780,"volume":64525,"rsi_14":54.9,"sma_20":4693.5,"sma_60":4632.83,"sma_120":4679.5},{"date":"2025-06-20","open":4780,"high":4835,"low":4730,"close":4820,"volume":72415,"rsi_14":58.82,"sma_20":4702.25,"sma_60":4629.5,"sma_120":4684.71},{"date":"2025-06-23","open":4715,"high":4800,"low":4670,"close":4740,"volume":95454,"rsi_14":57.42,"sma_20":4711.75,"sma_60":4625.0,"sma_120":4689.25},{"date":"2025-06-24","open":4825,"high":5100,"low":4825,"close":5100,"volume":322274,"rsi_14":70.85,"sma_20":4743.25,"sma_60":4629.67,"sma_120":4697.75},{"date":"2025-06-25","open":5120,"high":5130,"low":4970,"close":5030,"volume":158799,"rsi_14":62.04,"sma_20":4766.25,"sma_60":4632.33,"sma_120":4706.58},{"date":"2025-06-26","open":5110,"high":5300,"low":4995,"close":5250,"volume":316095,"rsi_14":66.3,"sma_20":4800.5,"sma_60":4640.75,"sma_120":4715.92},{"date":"2025-06-27","open":5250,"high":5250,"low":5050,"close":5060,"volume":155611,"rsi_14":56.91,"sma_20":4819.5,"sma_60":4649.08,"sma_120":4724.08},{"date":"2025-06-30","open":5030,"high":5070,"low":4955,"close":4980,"volume":64453,"rsi_14":55.81,"sma_20":4836.5,"sma_60":4659.42,"sma_120":4732.33},{"date":"2025-07-01","open":4970,"high":5140,"low":4835,"close":4865,"volume":287107,"rsi_14":49.04,"sma_20":4850.5,"sma_60":4665.42,"sma_120":4740.29},{"date":"2025-07-02","open":4895,"high":4895,"low":4665,"close":4755,"volume":200555,"rsi_14":46.11,"sma_20":4861.5,"sma_60":4670.5,"sma_120":4747.25},{"date":"2025-07-03","open":4765,"high":4930,"low":4765,"close":4920,"volume":181122,"rsi_14":56.16,"sma_20":4870.75,"sma_60":4680.33,"sma_120":4754.29},{"date":"2025-07-04","open":4925,"high":5020,"low":4865,"close":4950,"volume":260346,"rsi_14":58.84,"sma_20":4878.25,"sma_60":4693.0,"sma_120":4759.71},{"date":"2025-07-07","open":4905,"high":4995,"low":4830,"close":4880,"volume":183859,"rsi_14":55.39,"sma_20":4879.75,"sma_60":4708.25,"sma_120":4763.5},{"date":"2025-07-08","open":4835,"high":4890,"low":4680,"close":4805,"volume":266985,"rsi_14":49.85,"sma_20":4880.0,"sma_60":4721.67,"sma_120":4763.12},{"date":"2025-07-09","open":4810,"high":4810,"low":4700,"close":4745,"volume":110641,"rsi_14":48.95,"sma_20":4872.5,"sma_60":4736.08,"sma_120":4762.88},{"date":"2025-07-10","open":4790,"high":4810,"low":4700,"close":4730,"volume":149400,"rsi_14":47.26,"sma_20":4864.75,"sma_60":4742.17,"sma_120":4759.21},{"date":"2025-07-11","open":4730,"high":4815,"low":4725,"close":4780,"volume":121600,"rsi_14":51.24,"sma_20":4868.0,"sma_60":4747.33,"sma_120":4758.21},{"date":"2025-07-14","open":4775,"high":4775,"low":4680,"close":4715,"volume":128304,"rsi_14":35.36,"sma_20":4870.75,"sma_60":4749.42,"sma_120":4758.29},{"date":"2025-07-15","open":4680,"high":4800,"low":4670,"close":4800,"volume":116763,"rsi_14":41.35,"sma_20":4875.75,"sma_60":4753.08,"sma_120":4758.46},{"date":"2025-07-16","open":4800,"high":4910,"low":4720,"close":4860,"volume":174139,"rsi_14":33.33,"sma_20":4878.25,"sma_60":4760.83,"sma_120":4760.08},{"date":"2025-07-17","open":4855,"high":5010,"low":4770,"close":4980,"volume":308259,"rsi_14":46.36,"sma_20":4888.25,"sma_60":4769.0,"sma_120":4762.33},{"date":"2025-07-18","open":4930,"high":5040,"low":4895,"close":5000,"volume":148831,"rsi_14":50.96,"sma_20":4897.25,"sma_60":4776.75,"sma_120":4764.25},{"date":"2025-07-21","open":4980,"high":5000,"low":4905,"close":4905,"volume":80705,"rsi_14":51.96,"sma_20":4905.5,"sma_60":4781.83,"sma_120":4764.0},{"date":"2025-07-22","open":4910,"high":4940,"low":4770,"close":4805,"volume":145039,"rsi_14":52.48,"sma_20":4890.75,"sma_60":4785.42,"sma_120":4762.38},{"date":"2025-07-23","open":4810,"high":4810,"low":4705,"close":4750,"volume":105848,"rsi_14":40.56,"sma_20":4876.75,"sma_60":4785.08,"sma_120":4758.79},{"date":"2025-07-24","open":4745,"high":4835,"low":4720,"close":4735,"volume":94625,"rsi_14":37.85,"sma_20":4851.0,"sma_60":4785.08,"sma_120":4755.33},{"date":"2025-07-25","open":4755,"high":4780,"low":4710,"close":4740,"volume":53074,"rsi_14":41.46,"sma_20":4835.0,"sma_60":4783.25,"sma_120":4752.42},{"date":"2025-07-28","open":4775,"high":5020,"low":4725,"close":5020,"volume":496587,"rsi_14":60.49,"sma_20":4837.0,"sma_60":4788.67,"sma_120":4753.83},{"date":"2025-07-29","open":5020,"high":5020,"low":4860,"close":4935,"volume":200229,"rsi_14":59.05,"sma_20":4840.5,"sma_60":4791.42,"sma_120":4757.62},{"date":"2025-07-30","open":4930,"high":5090,"low":4920,"close":5040,"volume":274572,"rsi_14":63.6,"sma_20":4854.75,"sma_60":4798.25,"sma_120":4761.21},{"date":"2025-07-31","open":5050,"high":5110,"low":4965,"close":4985,"volume":164606,"rsi_14":58.95,"sma_20":4858.0,"sma_60":4804.33,"sma_120":4763.58},{"date":"2025-08-01","open":4905,"high":4925,"low":4670,"close":4695,"volume":274540,"rsi_14":49.27,"sma_20":4845.25,"sma_60":4805.08,"sma_120":4762.92},{"date":"2025-08-04","open":4665,"high":4675,"low":4565,"close":4600,"volume":243958,"rsi_14":42.75,"sma_20":4831.25,"sma_60":4801.83,"sma_120":4760.79},{"date":"2025-08-05","open":4625,"high":4725,"low":4625,"close":4660,"volume":80853,"rsi_14":42.75,"sma_20":4824.0,"sma_60":4801.67,"sma_120":4758.62},{"date":"2025-08-06","open":4645,"high":4675,"low":4590,"close":4660,"volume":96605,"rsi_14":37.3,"sma_20":4819.75,"sma_60":4799.42,"sma_120":4757.71},{"date":"2025-08-07","open":4710,"high":4825,"low":4675,"close":4690,"volume":229132,"rsi_14":37.8,"sma_20":4817.75,"sma_60":4796.92,"sma_120":4757.33},{"date":"2025-08-08","open":4730,"high":4845,"low":4675,"close":4705,"volume":157969,"rsi_14":41.6,"sma_20":4814.0,"sma_60":4792.92,"sma_120":4753.62},{"date":"2025-08-11","open":4705,"high":4770,"low":4640,"close":4655,"volume":131305,"rsi_14":43.42,"sma_20":4811.0,"sma_60":4790.17,"sma_120":4749.0},{"date":"2025-08-12","open":4660,"high":4750,"low":4600,"close":4605,"volume":143990,"rsi_14":43.61,"sma_20":4801.25,"sma_60":4787.5,"sma_120":4743.71},{"date":"2025-08-13","open":4660,"high":4715,"low":4565,"close":4680,"volume":152754,"rsi_14":47.7,"sma_20":4792.25,"sma_60":4786.67,"sma_120":4739.04},{"date":"2025-08-14","open":4685,"high":4715,"low":4585,"close":4590,"volume":173733,"rsi_14":44.14,"sma_20":4772.75,"sma_60":4784.83,"sma_120":4733.71},{"date":"2025-08-18","open":4565,"high":4580,"low":4405,"close":4450,"volume":185939,"rsi_14":25.0,"sma_20":4745.25,"sma_60":4781.58,"sma_120":4728.46},{"date":"2025-08-19","open":4465,"high":4520,"low":4405,"close":4420,"volume":75876,"rsi_14":26.27,"sma_20":4721.0,"sma_60":4779.42,"sma_120":4722.21},{"date":"2025-08-20","open":4365,"high":4370,"low":4255,"close":4325,"volume":147515,"rsi_14":16.74,"sma_20":4697.0,"sma_60":4777.0,"sma_120":4714.92},{"date":"2025-08-21","open":4330,"high":4430,"low":4285,"close":4340,"volume":83510,"rsi_14":18.84,"sma_20":4676.5,"sma_60":4773.17,"sma_120":4707.92},{"date":"2025-08-22","open":4340,"high":4425,"low":4340,"close":4395,"volume":38980,"rsi_14":31.25,"sma_20":4659.5,"sma_60":4770.33,"sma_120":4702.04},{"date":"2025-08-25","open":4410,"high":4575,"low":4410,"close":4540,"volume":99418,"rsi_14":46.47,"sma_20":4649.5,"sma_60":4768.0,"sma_120":4698.04},{"date":"2025-08-26","open":4520,"high":4735,"low":4500,"close":4650,"volume":201930,"rsi_14":49.44,"sma_20":4631.0,"sma_60":4768.17,"sma_120":4697.54},{"date":"2025-08-27","open":4650,"high":4675,"low":4585,"close":4635,"volume":98320,"rsi_14":48.63,"sma_20":4616.0,"sma_60":4769.0,"sma_120":4697.42},{"date":"2025-08-28","open":4635,"high":4790,"low":4560,"close":4755,"volume":220831,"rsi_14":53.23,"sma_20":4601.75,"sma_60":4772.67,"sma_120":4697.58},{"date":"2025-08-29","open":4775,"high":5180,"low":4725,"close":4910,"volume":634764,"rsi_14":58.95,"sma_20":4598.0,"sma_60":4775.58,"sma_120":4700.42},{"date":"2025-09-01","open":4905,"high":4980,"low":4775,"close":4780,"volume":163307,"rsi_14":55.1,"sma_20":4602.25,"sma_60":4775.25,"sma_120":4701.79},{"date":"2025-09-02","open":4760,"high":4850,"low":4715,"close":4750,"volume":110100,"rsi_14":56.02,"sma_20":4609.75,"sma_60":4773.58,"sma_120":4703.38},{"date":"2025-09-03","open":4710,"high":4820,"low":4690,"close":4750,"volume":62352,"rsi_14":53.1,"sma_20":4614.25,"sma_60":4772.75,"sma_120":4705.25},{"date":"2025-09-04","open":4750,"high":4825,"low":4710,"close":4745,"volume":44812,"rsi_14":57.42,"sma_20":4618.5,"sma_60":4770.25,"sma_120":4706.58},{"date":"2025-09-05","open":4805,"high":4945,"low":4780,"close":4800,"volume":92604,"rsi_14":68.23,"sma_20":4624.0,"sma_60":4768.83,"sma_120":4709.04},{"date":"2025-09-08","open":4825,"high":4875,"low":4805,"close":4870,"volume":56204,"rsi_14":72.5,"sma_20":4632.25,"sma_60":4771.42,"sma_120":4710.29},{"date":"2025-09-09","open":4870,"high":4975,"low":4840,"close":4970,"volume":180129,"rsi_14":82.09,"sma_20":4648.0,"sma_60":4776.58,"sma_120":4710.88},{"date":"2025-09-10","open":5010,"high":5290,"low":4975,"close":5190,"volume":535187,"rsi_14":85.12,"sma_20":4677.25,"sma_60":4784.75,"sma_120":4713.04},{"date":"2025-09-11","open":5180,"high":5390,"low":5170,"close":5310,"volume":425360,"rsi_14":85.88,"sma_20":4708.75,"sma_60":4793.08,"sma_120":4715.04},{"date":"2025-09-12","open":5400,"high":5950,"low":5390,"close":5760,"volume":3567167,"rsi_14":88.61,"sma_20":4767.25,"sma_60":4809.42,"sma_120":4721.12},{"date":"2025-09-15","open":6000,"high":6000,"low":5545,"close":5840,"volume":1331263,"rsi_14":88.39,"sma_20":4836.75,"sma_60":4826.42,"sma_120":4727.96},{"date":"2025-09-16","open":5840,"high":5880,"low":5710,"close":5830,"volume":666573,"rsi_14":88.67,"sma_20":4907.25,"sma_60":4844.58,"sma_120":4734.79},{"date":"2025-09-17","open":5740,"high":5890,"low":5650,"close":5790,"volume":570473,"rsi_14":85.32,"sma_20":4980.5,"sma_60":4856.08,"sma_120":4742.88},{"date":"2025-09-18","open":5879,"high":6280,"low":5699,"close":6160,"volume":1577113,"rsi_14":87.05,"sma_20":5070.5,"sma_60":4874.58,"sma_120":4753.46},{"date":"2025-09-19","open":6210,"high":6320,"low":6070,"close":6200,"volume":1058689,"rsi_14":94.65,"sma_20":5160.75,"sma_60":4890.42,"sma_120":4765.58},{"date":"2025-09-22","open":6600,"high":7000,"low":6440,"close":6910,"volume":5594168,"rsi_14":97.58,"sma_20":5279.25,"sma_60":4921.25,"sma_120":4785.17},{"date":"2025-09-23","open":7010,"high":7440,"low":6920,"close":7420,"volume":5554349,"rsi_14":98.02,"sma_20":5417.75,"sma_60":4961.92,"sma_120":4810.67},{"date":"2025-09-24","open":7330,"high":7580,"low":7160,"close":7380,"volume":1820130,"rsi_14":96.8,"sma_20":5555.0,"sma_60":5003.83,"sma_120":4834.62},{"date":"2025-09-25","open":7210,"high":7270,"low":6900,"close":6950,"volume":1586342,"rsi_14":83.7,"sma_20":5664.75,"sma_60":5040.42,"sma_120":4855.46},{"date":"2025-09-26","open":6800,"high":6940,"low":6500,"close":6600,"volume":1328135,"rsi_14":74.93,"sma_20":5749.25,"sma_60":5068.42,"sma_120":4874.38},{"date":"2025-09-29","open":6620,"high":6860,"low":6450,"close":6780,"volume":1274220,"rsi_14":75.49,"sma_20":5849.25,"sma_60":5098.92,"sma_120":4895.96},{"date":"2025-09-30","open":6940,"high":7050,"low":6740,"close":6920,"volume":1311989,"rsi_14":74.93,"sma_20":5957.75,"sma_60":5132.92,"sma_120":4920.58},{"date":"2025-10-01","open":6960,"high":7360,"low":6850,"close":7250,"volume":1994567,"rsi_14":76.36,"sma_20":6082.75,"sma_60":5173.67,"sma_120":4947.67},{"date":"2025-10-02","open":7510,"high":7520,"low":7239,"close":7460,"volume":1949788,"rsi_14":74.49,"sma_20":6217.0,"sma_60":5218.42,"sma_120":4977.25},{"date":"2025-10-10","open":7730,"high":7760,"low":7350,"close":7460,"volume":1413305,"rsi_14":74.11,"sma_20":6350.0,"sma_60":5263.92,"sma_120":5003.04},{"date":"2025-10-13","open":7170,"high":7810,"low":7160,"close":7790,"volume":2194297,"rsi_14":76.63,"sma_20":6496.0,"sma_60":5314.08,"sma_120":5030.71},{"date":"2025-10-14","open":7890,"high":7950,"low":7300,"close":7540,"volume":2009771,"rsi_14":72.49,"sma_20":6624.5,"sma_60":5361.17,"sma_120":5055.29},{"date":"2025-10-15","open":7700,"high":7915,"low":7630,"close":7750,"volume":1522296,"rsi_14":71.47,"sma_20":6752.5,"sma_60":5410.33,"sma_120":5081.71},{"date":"2025-10-16","open":7720,"high":7720,"low":7120,"close":7160,"volume":1721388,"rsi_14":61.21,"sma_20":6845.0,"sma_60":5448.67,"sma_120":5104.75},{"date":"2025-10-17","open":7160,"high":7490,"low":7060,"close":7100,"volume":1383373,"rsi_14":52.62,"sma_20":6912.0,"sma_60":5484.0,"sma_120":5126.5},{"date":"2025-10-20","open":7130,"high":7230,"low":6940,"close":7040,"volume":1099021,"rsi_14":44.03,"sma_20":6972.0,"sma_60":5518.0,"sma_120":5147.38},{"date":"2025-10-21","open":7100,"high":7130,"low":6550,"close":6730,"volume":1631121,"rsi_14":40.58,"sma_20":7017.0,"sma_60":5548.42,"sma_120":5165.12},{"date":"2025-10-22","open":6730,"high":6870,"low":6550,"close":6710,"volume":833036,"rsi_14":46.05,"sma_20":7063.0,"sma_60":5580.17,"sma_120":5182.79},{"date":"2025-10-23","open":6670,"high":7000,"low":6520,"close":6850,"volume":1136389,"rsi_14":54.42,"sma_20":7098.5,"sma_60":5615.17,"sma_120":5200.12},{"date":"2025-10-24","open":7000,"high":7350,"low":6850,"close":7090,"volume":1768038,"rsi_14":55.36,"sma_20":7143.0,"sma_60":5654.42,"sma_120":5219.75},{"date":"2025-10-27","open":7120,"high":7240,"low":6920,"close":7020,"volume":1450796,"rsi_14":51.77,"sma_20":7148.5,"sma_60":5692.42,"sma_120":5237.83},{"date":"2025-10-28","open":6880,"high":7500,"low":6720,"close":7050,"volume":1728714,"rsi_14":46.03,"sma_20":7130.0,"sma_60":5726.25,"sma_120":5257.46},{"date":"2025-10-29","open":7150,"high":7380,"low":7000,"close":7240,"volume":1054822,"rsi_14":46.25,"sma_20":7123.0,"sma_60":5764.67,"sma_120":5278.04},{"date":"2025-10-30","open":7280,"high":7450,"low":7050,"close":7280,"volume":1191779,"rsi_14":46.46,"sma_20":7139.5,"sma_60":5802.0,"sma_120":5300.12},{"date":"2025-10-31","open":7350,"high":7820,"low":7160,"close":7750,"volume":2226960,"rsi_14":49.25,"sma_20":7197.0,"sma_60":5848.08,"sma_120":5326.21},{"date":"2025-11-03","open":7790,"high":8190,"low":7520,"close":8050,"volume":1963458,"rsi_14":59.34,"sma_20":7260.5,"sma_60":5904.0,"sma_120":5354.54},{"date":"2025-11-04","open":8050,"high":8500,"low":7830,"close":7920,"volume":1831812,"rsi_14":53.21,"sma_20":7310.5,"sma_60":5959.33,"sma_120":5380.58},{"date":"2025-11-05","open":7780,"high":8280,"low":7260,"close":8240,"volume":2281703,"rsi_14":72.69,"sma_20":7360.0,"sma_60":6019.0,"sma_120":5410.33},{"date":"2025-11-06","open":8340,"high":8350,"low":7590,"close":7650,"volume":1748718,"rsi_14":59.45,"sma_20":7371.0,"sma_60":6068.83,"sma_120":5434.12},{"date":"2025-11-07","open":7430,"high":7690,"low":7130,"close":7200,"volume":1275274,"rsi_14":52.42,"sma_20":7358.0,"sma_60":6110.67,"sma_120":5453.79},{"date":"2025-11-10","open":7250,"high":7280,"low":6950,"close":7080,"volume":1156442,"rsi_14":55.63,"sma_20":7322.5,"sma_60":6150.25,"sma_120":5471.58},{"date":"2025-11-11","open":7130,"high":7430,"low":6840,"close":7080,"volume":1275180,"rsi_14":55.99,"sma_20":7299.5,"sma_60":6190.67,"sma_120":5490.42},{"date":"2025-11-12","open":7030,"high":7570,"low":6830,"close":7490,"volume":1224776,"rsi_14":59.52,"sma_20":7286.5,"sma_60":6238.75,"sma_120":5513.12},{"date":"2025-11-13","open":7500,"high":7560,"low":7130,"close":7200,"volume":820799,"rsi_14":51.61,"sma_20":7288.5,"sma_60":6280.75,"sma_120":5533.71},{"date":"2025-11-14","open":6990,"high":7000,"low":6650,"close":6660,"volume":915776,"rsi_14":45.36,"sma_20":7266.5,"sma_60":6315.25,"sma_120":5550.04},{"date":"2025-11-17","open":6740,"high":7050,"low":6630,"close":6790,"volume":739524,"rsi_14":46.73,"sma_20":7254.0,"sma_60":6354.25,"sma_120":5567.92},{"date":"2025-11-18","open":6730,"high":7250,"low":6730,"close":6940,"volume":1150542,"rsi_14":46.19,"sma_20":7264.5,"sma_60":6396.25,"sma_120":5587.83},{"date":"2025-11-19","open":7000,"high":7000,"low":6350,"close":6870,"volume":1109051,"rsi_14":44.84,"sma_20":7272.5,"sma_60":6438.67,"sma_120":5607.83},{"date":"2025-11-20","open":7060,"high":7270,"low":6700,"close":6710,"volume":857692,"rsi_14":35.79,"sma_20":7265.5,"sma_60":6478.17,"sma_120":5625.67},{"date":"2025-11-21","open":6350,"high":6480,"low":6190,"close":6290,"volume":790188,"rsi_14":26.72,"sma_20":7225.5,"sma_60":6509.75,"sma_120":5640.04},{"date":"2025-11-24","open":6380,"high":7150,"low":6380,"close":6840,"volume":1681324,"rsi_14":37.14,"sma_20":7216.5,"sma_60":6548.08,"sma_120":5658.04},{"date":"2025-11-25","open":7040,"high":7430,"low":7030,"close":7240,"volume":1227138,"rsi_14":38.32,"sma_20":7226.0,"sma_60":6591.25,"sma_120":5679.71},{"date":"2025-11-26","open":7350,"high":7350,"low":6760,"close":7000,"volume":1151509,"rsi_14":41.73,"sma_20":7214.0,"sma_60":6630.67,"sma_120":5699.83},{"date":"2025-11-27","open":7020,"high":7100,"low":6900,"close":6930,"volume":559922,"rsi_14":46.2,"sma_20":7196.5,"sma_60":6666.92,"sma_120":5719.79},{"date":"2025-11-28","open":6950,"high":7470,"low":6810,"close":7420,"volume":1244184,"rsi_14":54.34,"sma_20":7180.0,"sma_60":6708.75,"sma_120":5742.17},{"date":"2025-12-01","open":7500,"high":7640,"low":7280,"close":7410,"volume":748973,"rsi_14":54.2,"sma_20":7148.0,"sma_60":6752.58,"sma_120":5763.92},{"date":"2025-12-02","open":7150,"high":7290,"low":6900,"close":7190,"volume":2128542,"rsi_14":45.99,"sma_20":7111.5,"sma_60":6793.25,"sma_120":5783.42},{"date":"2025-12-03","open":7280,"high":7440,"low":7140,"close":7350,"volume":717247,"rsi_14":52.08,"sma_20":7067.0,"sma_60":6836.58,"sma_120":5804.67},{"date":"2025-12-04","open":7360,"high":7360,"low":7100,"close":7210,"volume":724002,"rsi_14":58.57,"sma_20":7045.0,"sma_60":6877.67,"sma_120":5823.96},{"date":"2025-12-05","open":7200,"high":7280,"low":7000,"close":7250,"volume":544123,"rsi_14":57.37,"sma_20":7047.5,"sma_60":6918.5,"sma_120":5843.67},{"date":"2025-12-08","open":7270,"high":7290,"low":7110,"close":7180,"volume":425734,"rsi_14":53.95,"sma_20":7052.5,"sma_60":6957.0,"sma_120":5864.21},{"date":"2025-12-09","open":7110,"high":7370,"low":7050,"close":7100,"volume":460856,"rsi_14":53.77,"sma_20":7053.5,"sma_60":6992.5,"sma_120":5884.54},{"date":"2025-12-10","open":7100,"high":7220,"low":7020,"close":7070,"volume":343293,"rsi_14":56.16,"sma_20":7032.5,"sma_60":7023.83,"sma_120":5904.29},{"date":"2025-12-11","open":7080,"high":7130,"low":6930,"close":6960,"volume":401884,"rsi_14":62.84,"sma_20":7020.5,"sma_60":7051.33,"sma_120":5922.21},{"date":"2025-12-12","open":6960,"high":7100,"low":6920,"close":7100,"volume":308803,"rsi_14":55.91,"sma_20":7042.5,"sma_60":7073.67,"sma_120":5941.54},{"date":"2025-12-15","open":6960,"high":6980,"low":6770,"close":6870,"volume":362545,"rsi_14":40.89,"sma_20":7046.5,"sma_60":7090.83,"sma_120":5958.62},{"date":"2025-12-16","open":6820,"high":6930,"low":6620,"close":6680,"volume":418984,"rsi_14":41.92,"sma_20":7033.5,"sma_60":7105.0,"sma_120":5974.79},{"date":"2025-12-17","open":6870,"high":6880,"low":6650,"close":6790,"volume":354596,"rsi_14":46.53,"sma_20":7029.5,"sma_60":7121.67,"sma_120":5988.88},{"date":"2025-12-18","open":6700,"high":6740,"low":6550,"close":6630,"volume":240768,"rsi_14":26.63,"sma_20":7025.5,"sma_60":7129.83,"sma_120":6002.21},{"date":"2025-12-19","open":6730,"high":6770,"low":6450,"close":6530,"volume":472456,"rsi_14":25.28,"sma_20":7037.5,"sma_60":7135.33,"sma_120":6012.88},{"date":"2025-12-22","open":6640,"high":6850,"low":6630,"close":6770,"volume":487246,"rsi_14":38.33,"sma_20":7034.0,"sma_60":7133.0,"sma_120":6027.12},{"date":"2025-12-23","open":6770,"high":6770,"low":6560,"close":6560,"volume":267057,"rsi_14":28.65,"sma_20":7000.0,"sma_60":7118.67,"sma_120":6040.29},{"date":"2025-12-24","open":6560,"high":6560,"low":6360,"close":6380,"volume":527793,"rsi_14":28.04,"sma_20":6969.0,"sma_60":7102.0,"sma_120":6052.92},{"date":"2025-12-26","open":6430,"high":6690,"low":6390,"close":6680,"volume":447444,"rsi_14":36.74,"sma_20":6956.5,"sma_60":7097.5,"sma_120":6068.96},{"date":"2025-12-29","open":6690,"high":6840,"low":6640,"close":6720,"volume":314894,"rsi_14":39.15,"sma_20":6921.5,"sma_60":7099.5,"sma_120":6083.96},{"date":"2025-12-30","open":6700,"high":6950,"low":6630,"close":6730,"volume":372729,"rsi_14":40.98,"sma_20":6887.5,"sma_60":7098.67,"sma_120":6098.79},{"date":"2026-01-02","open":6730,"high":7030,"low":6650,"close":6970,"volume":627551,"rsi_14":47.79,"sma_20":6876.5,"sma_60":7099.5,"sma_120":6116.21},{"date":"2026-01-05","open":7100,"high":7180,"low":6770,"close":6940,"volume":870607,"rsi_14":49.54,"sma_20":6856.0,"sma_60":7094.33,"sma_120":6134.0},{"date":"2026-01-06","open":6930,"high":7120,"low":6700,"close":7080,"volume":823193,"rsi_14":49.54,"sma_20":6849.5,"sma_60":7088.5,"sma_120":6153.46},{"date":"2026-01-07","open":7180,"high":7210,"low":6470,"close":6610,"volume":1521164,"rsi_14":44.63,"sma_20":6817.5,"sma_60":7074.33,"sma_120":6169.12},{"date":"2026-01-08","open":6510,"high":6690,"low":6260,"close":6260,"volume":1033832,"rsi_14":41.86,"sma_20":6771.5,"sma_60":7048.83,"sma_120":6181.46},{"date":"2026-01-09","open":6280,"high":6370,"low":6140,"close":6260,"volume":475592,"rsi_14":39.27,"sma_20":6729.5,"sma_60":7027.5,"sma_120":6194.33},{"date":"2026-01-12","open":6340,"high":6560,"low":6300,"close":6550,"volume":658514,"rsi_14":48.46,"sma_20":6703.5,"sma_60":7007.5,"sma_120":6208.92},{"date":"2026-01-13","open":6570,"high":6990,"low":6470,"close":6580,"volume":992697,"rsi_14":50.99,"sma_20":6684.5,"sma_60":6997.83,"sma_120":6223.25},{"date":"2026-01-14","open":6550,"high":6700,"low":6450,"close":6480,"volume":432420,"rsi_14":43.93,"sma_20":6653.5,"sma_60":6987.5,"sma_120":6235.75},{"date":"2026-01-15","open":6400,"high":6550,"low":6310,"close":6550,"volume":400971,"rsi_14":49.78,"sma_20":6637.5,"sma_60":6979.33,"sma_120":6248.67},{"date":"2026-01-16","open":6570,"high":6610,"low":6390,"close":6400,"volume":327040,"rsi_14":50.45,"sma_20":6623.5,"sma_60":6973.83,"sma_120":6261.12},{"date":"2026-01-19","open":6360,"high":6815,"low":6350,"close":6600,"volume":807319,"rsi_14":47.12,"sma_20":6602.5,"sma_60":6964.5,"sma_120":6276.08},{"date":"2026-01-20","open":6720,"high":7220,"low":6550,"close":7050,"volume":1777341,"rsi_14":56.35,"sma_20":6628.5,"sma_60":6963.83,"sma_120":6295.25},{"date":"2026-01-21","open":7000,"high":7890,"low":6860,"close":7820,"volume":6284637,"rsi_14":63.93,"sma_20":6681.0,"sma_60":6977.17,"sma_120":6320.96},{"date":"2026-01-22","open":8220,"high":8230,"low":7470,"close":8150,"volume":3839664,"rsi_14":67.46,"sma_20":6768.5,"sma_60":7006.33,"sma_120":6349.38},{"date":"2026-01-23","open":8150,"high":8460,"low":7845,"close":8320,"volume":2256878,"rsi_14":69.6,"sma_20":6856.5,"sma_60":7027.5,"sma_120":6376.88},{"date":"2026-01-26","open":8450,"high":8860,"low":8260,"close":8640,"volume":2603412,"rsi_14":71.08,"sma_20":6969.5,"sma_60":7050.83,"sma_120":6407.75},{"date":"2026-01-27","open":8510,"high":9280,"low":8510,"close":9250,"volume":2493439,"rsi_14":84.38,"sma_20":7098.0,"sma_60":7083.67,"sma_120":6442.83},{"date":"2026-01-28","open":9030,"high":9540,"low":8720,"close":9370,"volume":3095365,"rsi_14":93.07,"sma_20":7230.5,"sma_60":7110.67,"sma_120":6479.38},{"date":"2026-01-29","open":9500,"high":9660,"low":8900,"close":9500,"volume":2318610,"rsi_14":93.32,"sma_20":7369.0,"sma_60":7134.83,"sma_120":6519.42},{"date":"2026-01-30","open":9450,"high":9920,"low":9270,"close":9500,"volume":2025335,"rsi_14":92.75,"sma_20":7495.5,"sma_60":7161.17,"sma_120":6560.25},{"date":"2026-02-02","open":9100,"high":10890,"low":9100,"close":10080,"volume":4980617,"rsi_14":93.75,"sma_20":7652.5,"sma_60":7191.83,"sma_120":6605.42},{"date":"2026-02-03","open":10420,"high":11400,"low":10320,"close":11140,"volume":3211725,"rsi_14":96.98,"sma_20":7855.5,"sma_60":7250.0,"sma_120":6659.42},{"date":"2026-02-04","open":11140,"high":11550,"low":10650,"close":10910,"volume":1876626,"rsi_14":82.49,"sma_20":6898.5,"sma_60":7052.33,"sma_120":6372.38},{"date":"2026-02-05","open":10650,"high":12120,"low":10500,"close":11610,"volume":3556578,"rsi_14":83.96,"sma_20":7160.0,"sma_60":7128.33,"sma_120":6427.29},{"date":"2026-02-06","open":11100,"high":11280,"low":10450,"close":10720,"volume":2682594,"rsi_14":78.98,"sma_20":7362.0,"sma_60":7186.33,"sma_120":6475.5},{"date":"2026-02-09","open":11100,"high":11400,"low":10600,"close":11060,"volume":2024088,"rsi_14":83.9,"sma_20":7579.0,"sma_60":7249.33,"sma_120":6525.67},{"date":"2026-02-10","open":11200,"high":11400,"low":10670,"close":11070,"volume":1762783,"rsi_14":83.92,"sma_20":7796.0,"sma_60":7304.67,"sma_120":6576.38},{"date":"2026-02-11","open":11040,"high":11680,"low":10740,"close":11530,"volume":1799445,"rsi_14":84.3,"sma_20":8024.0,"sma_60":7362.67,"sma_120":6633.33},{"date":"2026-02-12","open":11920,"high":12250,"low":11550,"close":11570,"volume":1827781,"rsi_14":84.32,"sma_20":8255.5,"sma_60":7423.5,"sma_120":6691.42},{"date":"2026-02-13","open":11570,"high":12060,"low":11410,"close":11410,"volume":851821,"rsi_14":83.63,"sma_20":8472.0,"sma_60":7476.33,"sma_120":6747.67},{"date":"2026-02-19","open":11610,"high":12120,"low":11430,"close":11890,"volume":1287998,"rsi_14":84.5,"sma_20":8736.0,"sma_60":7547.0,"sma_120":6807.92},{"date":"2026-02-20","open":11900,"high":12200,"low":10970,"close":11050,"volume":1266742,"rsi_14":77.58,"sma_20":8975.5,"sma_60":7611.17,"sma_120":6860.92},{"date":"2026-02-23","open":11090,"high":11700,"low":11070,"close":11300,"volume":1475126,"rsi_14":78.23,"sma_20":9227.5,"sma_60":7681.5,"sma_120":6915.88},{"date":"2026-02-24","open":11300,"high":12620,"low":11260,"close":12200,"volume":2397898,"rsi_14":79.85,"sma_20":9510.0,"sma_60":7766.83,"sma_120":6978.75},{"date":"2026-02-25","open":12370,"high":12370,"low":11490,"close":11550,"volume":1183225,"rsi_14":73.49,"sma_20":9758.5,"sma_60":7834.5,"sma_120":7036.62},{"date":"2026-02-26","open":11650,"high":11690,"low":11100,"close":11540,"volume":1195654,"rsi_14":71.09,"sma_20":10011.5,"sma_60":7902.5,"sma_120":7108.88},{"date":"2026-02-27","open":11300,"high":11550,"low":10690,"close":11010,"volume":1094045,"rsi_14":50.8,"sma_20":10234.5,"sma_60":7979.33,"sma_120":7147.29},{"date":"2026-03-03","open":10530,"high":11450,"low":10430,"close":10590,"volume":953050,"rsi_14":41.47,"sma_20":10444.0,"sma_60":8042.67,"sma_120":7198.46},{"date":"2026-03-04","open":10400,"high":10450,"low":8830,"close":9060,"volume":1648983,"rsi_14":37.46,"sma_20":10577.0,"sma_60":8078.0,"sma_120":7237.12},{"date":"2026-03-05","open":9770,"high":10660,"low":9690,"close":10280,"volume":1909169,"rsi_14":44.8,"sma_20":10761.0,"sma_60":8134.83,"sma_120":7286.75},{"date":"2026-03-06","open":10280,"high":10940,"low":10220,"close":10920,"volume":953575,"rsi_14":49.08,"sma_20":10954.5,"sma_60":8205.0,"sma_120":7341.58},{"date":"2026-03-09","open":10050,"high":10170,"low":9280,"close":9690,"volume":851324,"rsi_14":39.66,"sma_20":11048.0,"sma_60":8261.67,"sma_120":7385.71},{"date":"2026-03-10","open":10320,"high":10320,"low":9800,"close":10090,"volume":649427,"rsi_14":42.01,"sma_20":11007.0,"sma_60":8315.83,"sma_120":7431.96},{"date":"2026-03-11","open":10300,"high":10480,"low":9800,"close":9960,"volume":688934,"rsi_14":42.15,"sma_20":10924.5,"sma_60":8361.17,"sma_120":7476.21},{"date":"2026-03-12","open":9900,"high":10650,"low":9840,"close":10410,"volume":716801,"rsi_14":41.96,"sma_20":10909.0,"sma_60":8418.0,"sma_120":7524.33},{"date":"2026-03-13","open":9920,"high":10550,"low":9910,"close":10440,"volume":428518,"rsi_14":46.36,"sma_20":10878.0,"sma_60":8476.5,"sma_120":7571.71},{"date":"2026-03-16","open":10460,"high":10570,"low":10100,"close":10380,"volume":324257,"rsi_14":44.39,"sma_20":10843.5,"sma_60":8509.0,"sma_120":7630.79},{"date":"2026-03-17","open":10600,"high":10760,"low":10070,"close":10070,"volume":604177,"rsi_14":36.01,"sma_20":10770.5,"sma_60":8570.17,"sma_120":7661.38},{"date":"2026-03-18","open":10210,"high":10580,"low":10200,"close":10550,"volume":554759,"rsi_14":43.28,"sma_20":10719.5,"sma_60":8626.17,"sma_120":7709.71},{"date":"2026-03-19","open":10270,"high":10710,"low":10160,"close":10440,"volume":524447,"rsi_14":42.71,"sma_20":10671.0,"sma_60":8677.67,"sma_120":7757.12},{"date":"2026-03-20","open":10550,"high":10590,"low":10230,"close":10470,"volume":411676,"rsi_14":46.16,"sma_20":10600.0,"sma_60":8732.0,"sma_120":7804.83},{"date":"2026-03-23","open":10080,"high":10150,"low":9650,"close":9670,"volume":530659,"rsi_14":43.8,"sma_20":10531.0,"sma_60":8772.33,"sma_120":7845.42},{"date":"2026-03-24","open":10050,"high":10270,"low":9850,"close":10060,"volume":336929,"rsi_14":57.96,"sma_20":10469.0,"sma_60":8820.33,"sma_120":7888.67},{"date":"2026-03-25","open":10110,"high":10830,"low":10110,"close":10650,"volume":606702,"rsi_14":53.27,"sma_20":10391.5,"sma_60":8879.5,"sma_120":7936.0},{"date":"2026-03-26","open":10500,"high":10500,"low":9340,"close":9390,"volume":1084548,"rsi_14":37.8,"sma_20":10283.5,"sma_60":8918.17,"sma_120":7971.0},{"date":"2026-03-27","open":8960,"high":9470,"low":8940,"close":9390,"volume":573413,"rsi_14":47.02,"sma_20":10176.0,"sma_60":8958.67,"sma_120":8005.0},{"date":"2026-03-30","open":8760,"high":8990,"low":8670,"close":8830,"volume":337167,"rsi_14":37.88,"sma_20":10067.0,"sma_60":8987.5,"sma_120":8030.58},{"date":"2026-03-31","open":8590,"high":9120,"low":8390,"close":8760,"volume":583474,"rsi_14":38.33,"sma_20":9975.5,"sma_60":9019.0,"sma_120":8054.92},{"date":"2026-04-01","open":9240,"high":10080,"low":9100,"close":9940,"volume":762643,"rsi_14":46.0,"sma_20":10019.5,"sma_60":9073.33,"sma_120":8089.17},{"date":"2026-04-02","open":9980,"high":10240,"low":9130,"close":9290,"volume":646284,"rsi_14":41.14,"sma_20":9970.0,"sma_60":9115.0,"sma_120":8118.33},{"date":"2026-04-03","open":9540,"high":9720,"low":9170,"close":9200,"volume":474476,"rsi_14":40.95,"sma_20":9884.0,"sma_60":9157.83,"sma_120":8143.83},{"date":"2026-04-06","open":9200,"high":9460,"low":8900,"close":9000,"volume":429810,"rsi_14":41.65,"sma_20":9849.5,"sma_60":9199.0,"sma_120":8167.17},{"date":"2026-04-07","open":9250,"high":9360,"low":8890,"close":9120,"volume":343028,"rsi_14":38.18,"sma_20":9801.0,"sma_60":9238.17,"sma_120":8185.58},{"date":"2026-04-08","open":9540,"high":9860,"low":9300,"close":9840,"volume":453118,"rsi_14":45.5,"sma_20":9795.0,"sma_60":9292.83,"sma_120":8205.75},{"date":"2026-04-09","open":9790,"high":9850,"low":9420,"close":9540,"volume":326653,"rsi_14":43.29,"sma_20":9751.5,"sma_60":9345.5,"sma_120":8223.75},{"date":"2026-04-10","open":9780,"high":10010,"low":9670,"close":9850,"volume":420803,"rsi_14":51.4,"sma_20":9722.0,"sma_60":9398.33,"sma_120":8247.92},{"date":"2026-04-13","open":9610,"high":10240,"low":9540,"close":10020,"volume":424568,"rsi_14":49.68,"sma_20":9704.0,"sma_60":9453.33,"sma_120":8276.42},{"date":"2026-04-14","open":10330,"high":10720,"low":10120,"close":10500,"volume":871486,"rsi_14":48.77,"sma_20":9725.5,"sma_60":9516.17,"sma_120":8307.42},{"date":"2026-04-15","open":10850,"high":10910,"low":10500,"close":10650,"volume":1068778,"rsi_14":62.6,"sma_20":9730.5,"sma_60":9577.5,"sma_120":8338.5},{"date":"2026-04-16","open":10750,"high":11880,"low":10410,"close":11200,"volume":2584671,"rsi_14":66.31,"sma_20":9768.5,"sma_60":9648.5,"sma_120":8371.42},{"date":"2026-04-17","open":11200,"high":12600,"low":10730,"close":12290,"volume":2716688,"rsi_14":78.45,"sma_20":9859.5,"sma_60":9735.33,"sma_120":8411.92},{"date":"2026-04-20","open":12180,"high":14090,"low":12110,"close":13320,"volume":2535011,"rsi_14":82.39,"sma_20":10042.0,"sma_60":9847.17,"sma_120":8460.75},{"date":"2026-04-21","open":13400,"high":13650,"low":12830,"close":13240,"volume":1117618,"rsi_14":77.78,"sma_20":10201.0,"sma_60":9963.5,"sma_120":8506.17},{"date":"2026-04-22","open":13220,"high":13750,"low":12900,"close":13670,"volume":1120374,"rsi_14":88.29,"sma_20":10352.0,"sma_60":10087.0,"sma_120":8557.25},{"date":"2026-04-23","open":13700,"high":13940,"low":13270,"close":13580,"volume":947358,"rsi_14":88.29,"sma_20":10561.5,"sma_60":10204.17,"sma_120":8605.83},{"date":"2026-04-24","open":13630,"high":14230,"low":13400,"close":13820,"volume":795053,"rsi_14":91.84,"sma_20":10783.0,"sma_60":10324.83,"sma_120":8661.33},{"date":"2026-04-27","open":14000,"high":14280,"low":13590,"close":13800,"volume":666166,"rsi_14":91.34,"sma_20":11031.5,"sma_60":10446.83,"sma_120":8717.17},{"date":"2026-04-28","open":13880,"high":14190,"low":13610,"close":13660,"volume":542698,"rsi_14":87.6,"sma_20":11276.5,"sma_60":10565.33,"sma_120":8772.33},{"date":"2026-04-29","open":13520,"high":14920,"low":13440,"close":14000,"volume":1409989,"rsi_14":93.55,"sma_20":11479.5,"sma_60":10692.0,"sma_120":8830.33},{"date":"2026-04-30","open":14040,"high":14460,"low":13820,"close":14260,"volume":632477,"rsi_14":92.53,"sma_20":12017.5,"sma_60":10313.5,"sma_120":10401.58},{"date":"2026-05-04","open":14500,"high":14690,"low":13550,"close":14130,"volume":1015117,"rsi_14":90.85,"sma_20":11974.5,"sma_60":10993.0,"sma_120":9036.17},{"date":"2026-05-06","open":14740,"high":15080,"low":13910,"close":14160,"volume":1515600,"rsi_14":89.96,"sma_20":12232.5,"sma_60":11043.33,"sma_120":9093.83},{"date":"2026-05-07","open":14600,"high":14600,"low":13200,"close":13980,"volume":1051939,"rsi_14":86.12,"sma_20":12475.5,"sma_60":11094.5,"sma_120":9149.67},{"date":"2026-05-08","open":13870,"high":14170,"low":13400,"close":13650,"volume":818321,"rsi_14":77.9,"sma_20":12666.0,"sma_60":11128.5,"sma_120":9198.83},{"date":"2026-05-11","open":13830,"high":14100,"low":12830,"close":13010,"volume":918406,"rsi_14":59.14,"sma_20":12839.5,"sma_60":11166.67,"sma_120":9240.17},{"date":"2026-05-12","open":13150,"high":13190,"low":11840,"close":12210,"volume":1212313,"rsi_14":35.04,"sma_20":12957.5,"sma_60":11185.83,"sma_120":9275.92},{"date":"2026-05-13","open":12210,"high":12620,"low":11850,"close":12540,"volume":534043,"rsi_14":41.16,"sma_20":13083.5,"sma_60":11210.33,"sma_120":9311.75},{"date":"2026-05-14","open":12550,"high":12830,"low":11960,"close":12800,"volume":721167,"rsi_14":38.52,"sma_20":13198.5,"sma_60":11231.5,"sma_120":9354.67},{"date":"2026-05-15","open":12960,"high":13280,"low":11500,"close":11720,"volume":931386,"rsi_14":30.54,"sma_20":13252.0,"sma_60":11234.0,"sma_120":9392.33},{"date":"2026-05-18","open":11720,"high":11940,"low":11130,"close":11730,"volume":546015,"rsi_14":27.03,"sma_20":13278.5,"sma_60":11239.33,"sma_120":9431.08},{"date":"2026-05-19","open":11730,"high":12150,"low":11470,"close":11820,"volume":623265,"rsi_14":28.57,"sma_20":13255.0,"sma_60":11238.17,"sma_120":9470.58},{"date":"2026-05-20","open":11930,"high":12010,"low":11260,"close":11870,"volume":507964,"rsi_14":30.24,"sma_20":13182.5,"sma_60":11251.83,"sma_120":9507.08},{"date":"2026-05-21","open":12040,"high":13410,"low":12040,"close":13080,"volume":1064554,"rsi_14":41.48,"sma_20":13174.5,"sma_60":11281.5,"sma_120":9556.08},{"date":"2026-05-22","open":13440,"high":15500,"low":13350,"close":14940,"volume":2732192,"rsi_14":54.86,"sma_20":13238.0,"sma_60":11327.17,"sma_120":9625.08},{"date":"2026-05-26","open":15080,"high":15340,"low":14230,"close":14540,"volume":1124114,"rsi_14":52.82,"sma_20":13286.0,"sma_60":11377.0,"sma_120":9689.67},{"date":"2026-05-27","open":14710,"high":15920,"low":13800,"close":14420,"volume":1941804,"rsi_14":51.77,"sma_20":13316.0,"sma_60":11425.0,"sma_120":9752.0},{"date":"2026-05-28","open":14590,"high":14590,"low":13000,"close":13580,"volume":1045404,"rsi_14":47.51,"sma_20":13305.0,"sma_60":11467.83,"sma_120":9807.92},{"date":"2026-05-29","open":13610,"high":13770,"low":12090,"close":12950,"volume":978399,"rsi_14":45.79,"sma_20":13269.5,"sma_60":11507.17,"sma_120":9859.92},{"date":"2026-06-01","open":12580,"high":13130,"low":12200,"close":12670,"volume":994613,"rsi_14":47.86,"sma_20":13203.0,"sma_60":11567.33,"sma_120":9913.08},{"date":"2026-06-02","open":12590,"high":13040,"low":11560,"close":12520,"volume":1175195,"rsi_14":52.12,"sma_20":13116.0,"sma_60":11604.67,"sma_120":9960.42},{"date":"2026-06-04","open":12520,"high":14190,"low":12500,"close":13850,"volume":1258155,"rsi_14":57.88,"sma_20":13102.0,"sma_60":11653.5,"sma_120":10015.5},{"date":"2026-06-05","open":13570,"high":13680,"low":12600,"close":12830,"volume":705440,"rsi_14":50.17,"sma_20":13035.5,"sma_60":11705.83,"sma_120":10064.08},{"date":"2026-06-08","open":12060,"high":12240,"low":11300,"close":11380,"volume":781201,"rsi_14":48.2,"sma_20":12905.5,"sma_60":11727.33,"sma_120":10101.17},{"date":"2026-06-09","open":11730,"high":13780,"low":11730,"close":13560,"volume":1273466,"rsi_14":57.88,"sma_20":12901.0,"sma_60":11787.33,"sma_120":10152.33},{"date":"2026-06-10","open":13400,"high":14050,"low":12350,"close":12770,"volume":686588,"rsi_14":53.86,"sma_20":12889.0,"sma_60":11826.67,"sma_120":10197.0},{"date":"2026-06-11","open":12500,"high":14600,"low":12410,"close":14420,"volume":1535689,"rsi_14":59.17,"sma_20":12999.5,"sma_60":11893.0,"sma_120":10257.25},{"date":"2026-06-12","open":15000,"high":16960,"low":14860,"close":16320,"volume":2019965,"rsi_14":61.1,"sma_20":13188.5,"sma_60":11992.0,"sma_120":10332.0},{"date":"2026-06-15","open":16350,"high":16520,"low":14850,"close":15080,"volume":981312,"rsi_14":50.5,"sma_20":13302.5,"sma_60":12075.5,"sma_120":10397.58},{"date":"2026-06-16","open":14970,"high":15400,"low":14180,"close":14620,"volume":866464,"rsi_14":50.28,"sma_20":13447.5,"sma_60":12143.33,"sma_120":10459.0},{"date":"2026-06-17","open":14350,"high":14970,"low":14250,"close":14420,"volume":793570,"rsi_14":58.05,"sma_20":13934.5,"sma_60":12677.83,"sma_120":10902.17},{"date":"2026-06-18","open":14450,"high":14570,"low":13910,"close":14190,"volume":738844,"rsi_14":52.26,"sma_20":13700.5,"sma_60":12271.67,"sma_120":10578.42},{"date":"2026-06-19","open":14470,"high":14940,"low":13770,"close":14310,"volume":1564079,"rsi_14":55.23,"sma_20":13822.5,"sma_60":12349.0,"sma_120":10638.75},{"date":"2026-06-22","open":14200,"high":15290,"low":13920,"close":14600,"volume":936711,"rsi_14":57.42,"sma_20":13898.5,"sma_60":12424.67,"sma_120":10702.42},{"date":"2026-06-23","open":14550,"high":14920,"low":12680,"close":12680,"volume":1095122,"rsi_14":50.54,"sma_20":13785.5,"sma_60":12458.5,"sma_120":10748.92},{"date":"2026-06-24","open":12750,"high":13050,"low":11970,"close":12320,"volume":655699,"rsi_14":44.46,"sma_20":13674.5,"sma_60":12507.33,"sma_120":10794.33},{"date":"2026-06-25","open":13500,"high":14190,"low":12330,"close":12760,"volume":715504,"rsi_14":49.74,"sma_20":13591.5,"sma_60":12563.5,"sma_120":10845.0},{"date":"2026-06-26","open":12570,"high":12790,"low":11320,"close":11890,"volume":1042337,"rsi_14":52.02,"sma_20":13507.0,"sma_60":12614.5,"sma_120":10887.5},{"date":"2026-06-29","open":12120,"high":12580,"low":11670,"close":12410,"volume":479463,"rsi_14":44.77,"sma_20":13480.0,"sma_60":12675.33,"sma_120":10935.67},{"date":"2026-06-30","open":12470,"high":13380,"low":12210,"close":13220,"volume":668553,"rsi_14":52.04,"sma_20":13507.5,"sma_60":12730.0,"sma_120":10991.42},{"date":"2026-07-01","open":13350,"high":14300,"low":12920,"close":14000,"volume":844282,"rsi_14":47.93,"sma_20":13581.5,"sma_60":12808.5,"sma_120":11051.67},{"date":"2026-07-02","open":12870,"high":13300,"low":12280,"close":12340,"volume":569045,"rsi_14":29.9,"sma_20":13506.0,"sma_60":12860.83,"sma_120":11099.83},{"date":"2026-07-03","open":12340,"high":12590,"low":11560,"close":12200,"volume":745839,"rsi_14":33.64,"sma_20":13474.5,"sma_60":12914.17,"sma_120":11148.33},{"date":"2026-07-06","open":12210,"high":12460,"low":11500,"close":11950,"volume":470021,"rsi_14":34.46,"sma_20":13503.0,"sma_60":12961.33,"sma_120":11192.25},{"date":"2026-07-07","open":11800,"high":12090,"low":10900,"close":11390,"volume":776935,"rsi_14":33.07,"sma_20":13394.5,"sma_60":12987.17,"sma_120":11231.17},{"date":"2026-07-08","open":11010,"high":11750,"low":10620,"close":10860,"volume":550270,"rsi_14":32.0,"sma_20":13299.0,"sma_60":13009.17,"sma_120":11265.58},{"date":"2026-07-09","open":10900,"high":11440,"low":10340,"close":10620,"volume":657204,"rsi_14":30.31,"sma_20":13109.0,"sma_60":13022.0,"sma_120":11296.0},{"date":"2026-07-10","open":10870,"high":11950,"low":10820,"close":11700,"volume":403707,"rsi_14":35.73,"sma_20":12878.0,"sma_60":13050.0,"sma_120":11335.67},{"date":"2026-07-13","open":11850,"high":13200,"low":11560,"close":12420,"volume":1009468,"rsi_14":48.55,"sma_20":12745.0,"sma_60":13082.0,"sma_120":11380.17},{"date":"2026-07-14","open":12180,"high":13120,"low":12060,"close":12980,"volume":790222,"rsi_14":53.6,"sma_20":12663.0,"sma_60":13120.83,"sma_120":11433.25},{"date":"2026-07-15","open":13140,"high":15800,"low":13140,"close":15690,"volume":2043907,"rsi_14":62.82,"sma_20":12726.5,"sma_60":13195.67,"sma_120":11511.83},{"date":"2026-07-16","open":15000,"high":15090,"low":14140,"close":14570,"volume":793051,"rsi_14":61.47,"sma_20":12745.5,"sma_60":13233.67,"sma_120":11581.08},{"date":"2026-07-20","open":14150,"high":15870,"low":13910,"close":15500,"volume":2407383,"rsi_14":62.78,"sma_20":12805.0,"sma_60":13270.0,"sma_120":11655.67},{"date":"2026-07-21","open":15500,"high":15770,"low":14540,"close":14800,"volume":647330,"rsi_14":56.59,"sma_20":12815.0,"sma_60":13296.0,"sma_120":11724.17},{"date":"2026-07-22","open":15070,"high":15530,"low":13690,"close":13690,"volume":592198,"rsi_14":48.74,"sma_20":12865.5,"sma_60":13296.33,"sma_120":11784.25},{"date":"2026-07-23","open":13980,"high":14420,"low":13740,"close":14040,"volume":427953,"rsi_14":57.73,"sma_20":12951.5,"sma_60":13304.0,"sma_120":11846.67},{"date":"2026-07-24","open":13970,"high":15400,"low":12990,"close":13580,"volume":590639,"rsi_14":56.1,"sma_20":12992.5,"sma_60":13300.0,"sma_120":11906.5},{"date":"2026-07-27","open":13820,"high":13820,"low":12350,"close":12760,"volume":645218,"rsi_14":53.41,"sma_20":13036.0,"sma_60":13282.67,"sma_120":11957.83},{"date":"2026-07-28","open":12070,"high":12160,"low":10730,"close":11210,"volume":946823,"rsi_14":49.3,"sma_20":12976.0,"sma_60":13241.83,"sma_120":11992.5},{"date":"2026-07-29","open":11310,"high":11590,"low":9200,"close":9930,"volume":870573,"rsi_14":46.59,"sma_20":12811.5,"sma_60":13174.0,"sma_120":12010.08},{"date":"2026-07-30","open":9500,"high":10110,"low":8930,"close":9070,"volume":999808,"rsi_14":44.56,"sma_20":12565.0,"sma_60":13087.5,"sma_120":12006.5},{"date":"2026-07-31","open":10240,"high":11400,"low":10240,"close":10980,"volume":855667,"rsi_14":47.61,"sma_20":12497.0,"sma_60":13035.0,"sma_120":12014.0},{"date":"2026-08-03","open":10980,"high":12530,"low":10600,"close":11750,"volume":902563,"rsi_14":47.79,"sma_20":12474.5,"sma_60":12994.83,"sma_120":12019.08},{"date":"2026-08-04","open":11980,"high":12820,"low":11630,"close":12700,"volume":757326,"rsi_14":49.1,"sma_20":12512.0,"sma_60":12973.5,"sma_120":12034.0},{"date":"2026-08-05","open":13170,"high":14450,"low":12910,"close":13300,"volume":744376,"rsi_14":41.09,"sma_20":12607.5,"sma_60":12967.67,"sma_120":12048.08},{"date":"2026-08-06","open":13300,"high":13980,"low":12500,"close":13740,"volume":652493,"rsi_14":46.74,"sma_20":12751.5,"sma_60":12979.83,"sma_120":12073.25},{"date":"2026-08-07","open":13900,"high":14750,"low":13680,"close":14320,"volume":717555,"rsi_14":45.23,"sma_20":12936.5,"sma_60":13015.0,"sma_120":12100.42},{"date":"2026-08-10","open":14210,"high":15670,"low":14210,"close":15650,"volume":869041,"rsi_14":53.27,"sma_20":13134.0,"sma_60":13066.83,"sma_120":12138.58},{"date":"2026-08-11","open":14800,"high":15980,"low":14510,"close":14750,"volume":731160,"rsi_14":54.14,"sma_20":13250.5,"sma_60":13099.33,"sma_120":12165.42},{"date":"2026-08-12","open":14530,"high":15430,"low":14530,"close":15030,"volume":372730,"rsi_14":53.89,"sma_20":13353.0,"sma_60":13154.5,"sma_120":12194.25},{"date":"2026-08-13","open":15800,"high":16150,"low":15080,"close":15480,"volume":775650,"rsi_14":57.47,"sma_20":13342.5,"sma_60":13217.0,"sma_120":12228.17},{"date":"2026-08-14","open":15480,"high":16320,"low":15240,"close":15950,"volume":422670,"rsi_14":62.89,"sma_20":13411.5,"sma_60":13285.83,"sma_120":12262.0},{"date":"2026-08-18","open":15830,"high":15890,"low":14400,"close":14880,"volume":417088,"rsi_14":65.43,"sma_20":13380.5,"sma_60":13336.0,"sma_120":12293.92},{"date":"2026-08-19","open":14200,"high":14790,"low":13450,"close":14350,"volume":338212,"rsi_14":69.84,"sma_20":13358.0,"sma_60":13357.17,"sma_120":12319.33},{"date":"2026-08-20","open":14440,"high":14900,"low":13670,"close":13890,"volume":237939,"rsi_14":72.44,"sma_20":13368.0,"sma_60":13339.67,"sma_120":12333.42},{"date":"2026-08-21","open":13660,"high":13670,"low":12730,"close":12880,"volume":383505,"rsi_14":59.65,"sma_20":13310.0,"sma_60":13312.0,"sma_120":12344.5},{"date":"2026-08-24","open":12890,"high":13670,"low":12890,"close":13330,"volume":179952,"rsi_14":58.3,"sma_20":13297.5,"sma_60":13293.83,"sma_120":12359.42},{"date":"2026-08-25","open":13050,"high":13060,"low":12020,"close":12790,"volume":496967,"rsi_14":50.49,"sma_20":13299.0,"sma_60":13280.67,"sma_120":12374.25},{"date":"2026-08-26","open":12790,"high":12910,"low":12250,"close":12850,"volume":222219,"rsi_14":47.37,"sma_20":13381.0,"sma_60":13279.0,"sma_120":12393.08},{"date":"2026-08-27","open":13150,"high":13710,"low":12840,"close":13330,"volume":218835,"rsi_14":47.62,"sma_20":13551.0,"sma_60":13290.0,"sma_120":12428.67},{"date":"2026-08-28","open":13400,"high":14300,"low":13190,"close":13890,"volume":197879,"rsi_14":47.5,"sma_20":13792.0,"sma_60":13312.83,"sma_120":12458.75},{"date":"2026-08-31","open":13420,"high":13420,"low":12330,"close":12900,"volume":613984,"rsi_14":33.33,"sma_20":13888.0,"sma_60":13297.0,"sma_120":12475.25},{"date":"2026-09-01","open":12750,"high":13550,"low":12390,"close":12890,"volume":580820,"rsi_14":37.36,"sma_20":13945.0,"sma_60":13298.0,"sma_120":12501.92},{"date":"2026-09-02","open":12410,"high":13780,"low":12290,"close":13530,"volume":662460,"rsi_14":40.28,"sma_20":13986.5,"sma_60":13333.83,"sma_120":12530.58},{"date":"2026-09-03","open":13530,"high":13630,"low":12800,"close":13040,"volume":415534,"rsi_14":34.28,"sma_20":13973.5,"sma_60":13325.17,"sma_120":12556.25},{"date":"2026-09-04","open":13150,"high":13920,"low":12890,"close":13660,"volume":510106,"rsi_14":35.52,"sma_20":13969.5,"sma_60":13340.0,"sma_120":12583.33},{"date":"2026-09-07","open":14290,"high":14380,"low":12810,"close":13020,"volume":738817,"rsi_14":37.57,"sma_20":13904.5,"sma_60":13316.67,"sma_120":12604.83},{"date":"2026-09-08","open":13160,"high":13160,"low":12640,"close":12730,"volume":482786,"rsi_14":38.81,"sma_20":13758.5,"sma_60":13256.83,"sma_120":12624.42},{"date":"2026-09-09","open":12760,"high":13590,"low":12750,"close":13330,"volume":538744,"rsi_14":46.21,"sma_20":13687.5,"sma_60":13227.67,"sma_120":12651.58},{"date":"2026-09-10","open":13200,"high":14140,"low":13120,"close":13950,"volume":999363,"rsi_14":57.65,"sma_20":13633.5,"sma_60":13216.5,"sma_120":12679.92},{"date":"2026-09-11","open":13630,"high":16150,"low":13510,"close":15780,"volume":1887413,"rsi_14":64.64,"sma_20":13648.5,"sma_60":13239.17,"sma_120":12724.42},{"date":"2026-09-14","open":15620,"high":17250,"low":15140,"close":16160,"volume":1622146,"rsi_14":70.52,"sma_20":13659.0,"sma_60":13272.0,"sma_120":12771.83},{"date":"2026-09-15","open":16160,"high":17170,"low":16040,"close":16360,"volume":877214,"rsi_14":71.02,"sma_20":13733.0,"sma_60":13306.17,"sma_120":12827.58},{"date":"2026-09-16","open":16270,"high":16850,"low":15810,"close":16590,"volume":691579,"rsi_14":70.12,"sma_20":13845.0,"sma_60":13339.33,"sma_120":12882.0},{"date":"2026-09-17","open":16700,"high":17240,"low":16380,"close":16820,"volume":561873,"rsi_14":68.85,"sma_20":13991.5,"sma_60":13408.33,"sma_120":12933.42},{"date":"2026-09-18","open":16950,"high":17800,"low":16870,"close":17300,"volume":668809,"rsi_14":80.3,"sma_20":14212.5,"sma_60":13491.33,"sma_120":12999.33},{"date":"2026-09-21","open":17380,"high":18390,"low":17380,"close":18260,"volume":841425,"rsi_14":82.7,"sma_20":14459.0,"sma_60":13583.0,"sma_120":13073.25},{"date":"2026-09-22","open":18300,"high":18300,"low":15950,"close":17350,"volume":697494,"rsi_14":72.52,"sma_20":14687.0,"sma_60":13674.0,"sma_120":13144.25},{"date":"2026-09-23","open":17480,"high":18460,"low":17320,"close":18110,"volume":637243,"rsi_14":78.97,"sma_20":14950.0,"sma_60":13769.0,"sma_120":13222.17},{"date":"2026-09-28","open":18060,"high":19000,"low":17900,"close":18360,"volume":766490,"rsi_14":78.04,"sma_20":15201.5,"sma_60":13854.67,"sma_120":13292.33},{"date":"2026-09-29","open":18480,"high":20300,"low":18220,"close":20000,"volume":1143859,"rsi_14":87.21,"sma_20":15507.0,"sma_60":13954.67,"sma_120":13381.58},{"date":"2026-09-30","open":20000,"high":20350,"low":19370,"close":19970,"volume":516670,"rsi_14":89.69,"sma_20":15860.5,"sma_60":14081.83,"sma_120":13471.33},{"date":"2026-10-01","open":19750,"high":20750,"low":19610,"close":20300,"volume":798853,"rsi_14":89.38,"sma_20":16231.0,"sma_60":14216.83,"sma_120":13565.5},{"date":"2026-10-02","open":20000,"high":20400,"low":19490,"close":19920,"volume":654668,"rsi_14":84.67,"sma_20":16550.5,"sma_60":14349.67,"sma_120":13655.5},{"date":"2026-10-06","open":20050,"high":20150,"low":19150,"close":19880,"volume":718974,"rsi_14":80.06,"sma_20":16892.5,"sma_60":14491.17,"sma_120":13739.17},{"date":"2026-10-07","open":19660,"high":19890,"low":18620,"close":18750,"volume":768539,"rsi_14":67.11,"sma_20":17147.0,"sma_60":14622.67,"sma_120":13815.92},{"date":"2026-10-08","open":18840,"high":19120,"low":18080,"close":18200,"volume":466569,"rsi_14":61.62,"sma_20":17406.0,"sma_60":14749.0,"sma_120":13885.5},{"date":"2026-10-12","open":18200,"high":18860,"low":17400,"close":17690,"volume":1219259,"rsi_14":56.71,"sma_20":17654.0,"sma_60":14848.83,"sma_120":13949.42},{"date":"2026-10-13","open":17010,"high":18490,"low":16180,"close":17940,"volume":1163418,"rsi_14":56.81,"sma_20":17884.5,"sma_60":14940.83,"sma_120":14011.42},{"date":"2026-10-14","open":17940,"high":18750,"low":16210,"close":16500,"volume":1180798,"rsi_14":45.64,"sma_20":18012.0,"sma_60":14999.5,"sma_120":14060.17},{"date":"2026-10-15","open":15360,"high":15590,"low":13980,"close":14320,"volume":1303407,"rsi_14":31.06,"sma_20":17939.0,"sma_60":14976.67,"sma_120":14086.17},{"date":"2026-10-16","open":14920,"high":17090,"low":14900,"close":16840,"volume":1729470,"rsi_14":47.88,"sma_20":17973.0,"sma_60":15014.5,"sma_120":14124.08},{"date":"2026-10-19","open":15860,"high":16500,"low":15100,"close":16460,"volume":1019175,"rsi_14":42.91,"sma_20":17978.0,"sma_60":15030.5,"sma_120":14150.25},{"date":"2026-10-20","open":15910,"high":17080,"low":15400,"close":15450,"volume":1371699,"rsi_14":38.26,"sma_20":17921.0,"sma_60":15041.33,"sma_120":14168.67},{"date":"2026-10-21","open":16070,"high":16580,"low":15720,"close":16180,"volume":740111,"rsi_14":33.36,"sma_20":17889.0,"sma_60":15082.83,"sma_120":14189.58},{"date":"2026-10-22","open":16040,"high":16490,"low":14890,"close":15160,"volume":790572,"rsi_14":30.71,"sma_20":17782.0,"sma_60":15101.5,"sma_120":14202.75},{"date":"2026-10-23","open":14189,"high":15400,"low":13498,"close":15400,"volume":742971}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":494.06,"pbr":4.76,"per":31.17,"roa":4.12,"roe":5.78,"grade":"C","comment":"PER 31.35배, ROE 5.78%","revenue":101954068930.0,"analysis":"PER 31.4배입니다. ROE 5.8%입니다. 시가총액 9328.04억. 매출 1019.54억, 영업이익 269.91억.","eps_basis":"TTM","debt_ratio":0.4018147111351294,"market_cap":927384612000,"net_income":29751158909.0,"total_debt":78341587713.0,"ttm_window":"2025Q3~2026Q2","gross_margin":54.13,"total_assets":273311023978.0,"total_equity":194969436265.0,"profit_margin":29.18,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":26990545131.0,"operating_margin":26.47,"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":15400.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-05-20","close":8320.0},{"date":"2021-05-21","close":9780.0},{"date":"2021-05-24","close":8090.0},{"date":"2021-05-25","close":7580.0},{"date":"2021-05-26","close":7590.0},{"date":"2021-05-27","close":7380.0},{"date":"2021-05-28","close":7090.0},{"date":"2021-05-31","close":7070.0},{"date":"2021-06-01","close":7120.0},{"date":"2021-06-02","close":6920.0},{"date":"2021-06-03","close":7050.0},{"date":"2021-06-04","close":6910.0},{"date":"2021-06-07","close":6880.0},{"date":"2021-06-08","close":6860.0},{"date":"2021-06-09","close":6670.0},{"date":"2021-06-10","close":6540.0},{"date":"2021-06-11","close":6610.0},{"date":"2021-06-14","close":6530.0},{"date":"2021-06-15","close":6560.0},{"date":"2021-06-16","close":6890.0},{"date":"2021-06-17","close":6830.0},{"date":"2021-06-18","close":7020.0},{"date":"2021-06-21","close":6730.0},{"date":"2021-06-22","close":6710.0},{"date":"2021-06-23","close":6600.0},{"date":"2021-06-24","close":6620.0},{"date":"2021-06-25","close":6600.0},{"date":"2021-06-28","close":6560.0},{"date":"2021-06-29","close":6570.0},{"date":"2021-06-30","close":6530.0},{"date":"2021-07-01","close":6570.0},{"date":"2021-07-02","close":6620.0},{"date":"2021-07-05","close":6690.0},{"date":"2021-07-06","close":6880.0},{"date":"2021-07-07","close":6830.0},{"date":"2021-07-08","close":6710.0},{"date":"2021-07-09","close":6630.0},{"date":"2021-07-12","close":6610.0},{"date":"2021-07-13","close":6610.0},{"date":"2021-07-14","close":6580.0},{"date":"2021-07-15","close":6700.0},{"date":"2021-07-16","close":6690.0},{"date":"2021-07-19","close":6630.0},{"date":"2021-07-20","close":6600.0},{"date":"2021-07-21","close":6700.0},{"date":"2021-07-22","close":7200.0},{"date":"2021-07-23","close":7600.0},{"date":"2021-07-26","close":7590.0},{"date":"2021-07-27","close":7860.0},{"date":"2021-07-28","close":8350.0},{"date":"2021-07-29","close":8440.0},{"date":"2021-07-30","close":8050.0},{"date":"2021-08-02","close":7740.0},{"date":"2021-08-03","close":7500.0},{"date":"2021-08-04","close":7720.0},{"date":"2021-08-05","close":7780.0},{"date":"2021-08-06","close":7920.0},{"date":"2021-08-09","close":7810.0},{"date":"2021-08-10","close":8660.0},{"date":"2021-08-11","close":8760.0},{"date":"2021-08-12","close":8920.0},{"date":"2021-08-13","close":8550.0},{"date":"2021-08-17","close":7910.0},{"date":"2021-08-18","close":7640.0},{"date":"2021-08-19","close":7700.0},{"date":"2021-08-20","close":7100.0},{"date":"2021-08-23","close":7000.0},{"date":"2021-08-24","close":7360.0},{"date":"2021-08-25","close":7360.0},{"date":"2021-08-26","close":7420.0},{"date":"2021-08-27","close":7710.0},{"date":"2021-08-30","close":8120.0},{"date":"2021-08-31","close":8160.0},{"date":"2021-09-01","close":8000.0},{"date":"2021-09-02","close":7750.0},{"date":"2021-09-03","close":7600.0},{"date":"2021-09-06","close":7430.0},{"date":"2021-09-07","close":7550.0},{"date":"2021-09-08","close":7380.0},{"date":"2021-09-09","close":7270.0},{"date":"2021-09-10","close":7570.0},{"date":"2021-09-13","close":7400.0},{"date":"2021-09-14","close":7720.0},{"date":"2021-09-15","close":7610.0},{"date":"2021-09-16","close":7460.0},{"date":"2021-09-17","close":7520.0},{"date":"2021-09-23","close":7470.0},{"date":"2021-09-24","close":7400.0},{"date":"2021-09-27","close":7240.0},{"date":"2021-09-28","close":6960.0},{"date":"2021-09-29","close":6900.0},{"date":"2021-09-30","close":7000.0},{"date":"2021-10-01","close":6830.0},{"date":"2021-10-05","close":6600.0},{"date":"2021-10-06","close":6380.0},{"date":"2021-10-07","close":6770.0},{"date":"2021-10-08","close":6690.0},{"date":"2021-10-12","close":6400.0},{"date":"2021-10-13","close":6500.0},{"date":"2021-10-14","close":6660.0},{"date":"2021-10-15","close":6740.0},{"date":"2021-10-18","close":6560.0},{"date":"2021-10-19","close":6690.0},{"date":"2021-10-20","close":6670.0},{"date":"2021-10-21","close":6580.0},{"date":"2021-10-22","close":6550.0},{"date":"2021-10-25","close":6590.0},{"date":"2021-10-26","close":6620.0},{"date":"2021-10-27","close":6580.0},{"date":"2021-10-28","close":6860.0},{"date":"2021-10-29","close":6650.0},{"date":"2021-11-01","close":6640.0},{"date":"2021-11-02","close":6690.0},{"date":"2021-11-03","close":6580.0},{"date":"2021-11-04","close":6580.0},{"date":"2021-11-05","close":6550.0},{"date":"2021-11-08","close":6490.0},{"date":"2021-11-09","close":6410.0},{"date":"2021-11-10","close":6260.0},{"date":"2021-11-11","close":6060.0},{"date":"2021-11-12","close":6070.0},{"date":"2021-11-15","close":6320.0},{"date":"2021-11-16","close":6230.0},{"date":"2021-11-17","close":6400.0},{"date":"2021-11-18","close":6330.0},{"date":"2021-11-19","close":6420.0},{"date":"2021-11-22","close":6540.0},{"date":"2021-11-23","close":6530.0},{"date":"2021-11-24","close":6350.0},{"date":"2021-11-25","close":6280.0},{"date":"2021-11-26","close":6150.0},{"date":"2021-11-29","close":5920.0},{"date":"2021-11-30","close":5890.0},{"date":"2021-12-01","close":5860.0},{"date":"2021-12-02","close":5920.0},{"date":"2021-12-03","close":5930.0},{"date":"2021-12-06","close":5850.0},{"date":"2021-12-07","close":5820.0},{"date":"2021-12-08","close":6100.0},{"date":"2021-12-09","close":6170.0},{"date":"2021-12-10","close":6090.0},{"date":"2021-12-13","close":6130.0},{"date":"2021-12-14","close":6050.0},{"date":"2021-12-15","close":6020.0},{"date":"2021-12-16","close":6060.0},{"date":"2021-12-17","close":6010.0},{"date":"2021-12-20","close":5920.0},{"date":"2021-12-21","close":5850.0},{"date":"2021-12-22","close":5860.0},{"date":"2021-12-23","close":6560.0},{"date":"2021-12-24","close":6350.0},{"date":"2021-12-27","close":6540.0},{"date":"2021-12-28","close":6550.0},{"date":"2021-12-29","close":6530.0},{"date":"2021-12-30","close":7010.0},{"date":"2022-01-03","close":7270.0},{"date":"2022-01-04","close":7120.0},{"date":"2022-01-05","close":6860.0},{"date":"2022-01-06","close":6740.0},{"date":"2022-01-07","close":6840.0},{"date":"2022-01-10","close":6560.0},{"date":"2022-01-11","close":6460.0},{"date":"2022-01-12","close":6590.0},{"date":"2022-01-13","close":6770.0},{"date":"2022-01-14","close":6800.0},{"date":"2022-01-17","close":6910.0},{"date":"2022-01-18","close":6730.0},{"date":"2022-01-19","close":6630.0},{"date":"2022-01-20","close":6740.0},{"date":"2022-01-21","close":6520.0},{"date":"2022-01-24","close":6610.0},{"date":"2022-01-25","close":6300.0},{"date":"2022-01-26","close":6220.0},{"date":"2022-01-27","close":6020.0},{"date":"2022-01-28","close":6200.0},{"date":"2022-02-03","close":6310.0},{"date":"2022-02-04","close":6370.0},{"date":"2022-02-07","close":6420.0},{"date":"2022-02-08","close":6420.0},{"date":"2022-02-09","close":6360.0},{"date":"2022-02-10","close":6450.0},{"date":"2022-02-11","close":6580.0},{"date":"2022-02-14","close":6270.0},{"date":"2022-02-15","close":6700.0},{"date":"2022-02-16","close":6850.0},{"date":"2022-02-17","close":6620.0},{"date":"2022-02-18","close":6870.0},{"date":"2022-02-21","close":6830.0},{"date":"2022-02-22","close":6560.0},{"date":"2022-02-23","close":6620.0},{"date":"2022-02-24","close":6320.0},{"date":"2022-02-25","close":6370.0},{"date":"2022-02-28","close":6370.0},{"date":"2022-03-02","close":6500.0},{"date":"2022-03-03","close":6560.0},{"date":"2022-03-04","close":6430.0},{"date":"2022-03-07","close":6320.0},{"date":"2022-03-08","close":6240.0},{"date":"2022-03-10","close":6240.0},{"date":"2022-03-11","close":6290.0},{"date":"2022-03-14","close":6240.0},{"date":"2022-03-15","close":6120.0},{"date":"2022-03-16","close":6120.0},{"date":"2022-03-17","close":6120.0},{"date":"2022-03-18","close":6400.0},{"date":"2022-03-21","close":6400.0},{"date":"2022-03-22","close":6400.0},{"date":"2022-03-23","close":6520.0},{"date":"2022-03-24","close":6500.0},{"date":"2022-03-25","close":6490.0},{"date":"2022-03-28","close":6490.0},{"date":"2022-03-29","close":6530.0},{"date":"2022-03-30","close":6580.0},{"date":"2022-03-31","close":6550.0},{"date":"2022-04-01","close":6500.0},{"date":"2022-04-04","close":6550.0},{"date":"2022-04-05","close":6550.0},{"date":"2022-04-06","close":6430.0},{"date":"2022-04-07","close":6270.0},{"date":"2022-04-08","close":6310.0},{"date":"2022-04-11","close":6290.0},{"date":"2022-04-12","close":6260.0},{"date":"2022-04-13","close":6340.0},{"date":"2022-04-14","close":6320.0},{"date":"2022-04-15","close":6290.0},{"date":"2022-04-18","close":6260.0},{"date":"2022-04-19","close":6310.0},{"date":"2022-04-20","close":6270.0},{"date":"2022-04-21","close":6340.0},{"date":"2022-04-22","close":6290.0},{"date":"2022-04-25","close":6160.0},{"date":"2022-04-26","close":6140.0},{"date":"2022-04-27","close":6050.0},{"date":"2022-04-28","close":6050.0},{"date":"2022-04-29","close":6110.0},{"date":"2022-05-02","close":6030.0},{"date":"2022-05-03","close":6160.0},{"date":"2022-05-04","close":6170.0},{"date":"2022-05-06","close":6250.0},{"date":"2022-05-09","close":6280.0},{"date":"2022-05-10","close":6380.0},{"date":"2022-05-11","close":6370.0},{"date":"2022-05-12","close":6200.0},{"date":"2022-05-13","close":6320.0},{"date":"2022-05-16","close":6420.0},{"date":"2022-05-17","close":6420.0},{"date":"2022-05-18","close":6400.0},{"date":"2022-05-19","close":6370.0},{"date":"2022-05-20","close":6480.0},{"date":"2022-05-23","close":6430.0},{"date":"2022-05-24","close":6280.0},{"date":"2022-05-25","close":6380.0},{"date":"2022-05-26","close":6300.0},{"date":"2022-05-27","close":6300.0},{"date":"2022-05-30","close":6370.0},{"date":"2022-05-31","close":6280.0},{"date":"2022-06-02","close":6230.0},{"date":"2022-06-03","close":6220.0},{"date":"2022-06-07","close":6100.0},{"date":"2022-06-08","close":6100.0},{"date":"2022-06-09","close":6030.0},{"date":"2022-06-10","close":6000.0},{"date":"2022-06-13","close":5530.0},{"date":"2022-06-14","close":5360.0},{"date":"2022-06-15","close":5110.0},{"date":"2022-06-16","close":5050.0},{"date":"2022-06-17","close":4885.0},{"date":"2022-06-20","close":4530.0},{"date":"2022-06-21","close":4560.0},{"date":"2022-06-22","close":4195.0},{"date":"2022-06-23","close":3950.0},{"date":"2022-06-24","close":4125.0},{"date":"2022-06-27","close":4290.0},{"date":"2022-06-28","close":4260.0},{"date":"2022-06-29","close":5080.0},{"date":"2022-06-30","close":4945.0},{"date":"2022-07-01","close":4555.0},{"date":"2022-07-04","close":4810.0},{"date":"2022-07-05","close":4930.0},{"date":"2022-07-06","close":5010.0},{"date":"2022-07-07","close":5130.0},{"date":"2022-07-08","close":5040.0},{"date":"2022-07-11","close":4930.0},{"date":"2022-07-12","close":4650.0},{"date":"2022-07-13","close":4645.0},{"date":"2022-07-14","close":4845.0},{"date":"2022-07-15","close":5060.0},{"date":"2022-07-18","close":4990.0},{"date":"2022-07-19","close":4965.0},{"date":"2022-07-20","close":4985.0},{"date":"2022-07-21","close":5060.0},{"date":"2022-07-22","close":5080.0},{"date":"2022-07-25","close":5010.0},{"date":"2022-07-26","close":5120.0},{"date":"2022-07-27","close":5320.0},{"date":"2022-07-28","close":5270.0},{"date":"2022-07-29","close":5320.0},{"date":"2022-08-01","close":5240.0},{"date":"2022-08-02","close":5140.0},{"date":"2022-08-03","close":5150.0},{"date":"2022-08-04","close":5110.0},{"date":"2022-08-05","close":5100.0},{"date":"2022-08-08","close":5110.0},{"date":"2022-08-09","close":4945.0},{"date":"2022-08-10","close":4875.0},{"date":"2022-08-11","close":4985.0},{"date":"2022-08-12","close":5010.0},{"date":"2022-08-16","close":5000.0},{"date":"2022-08-17","close":4970.0},{"date":"2022-08-18","close":5040.0},{"date":"2022-08-19","close":5050.0},{"date":"2022-08-22","close":4950.0},{"date":"2022-08-23","close":4940.0},{"date":"2022-08-24","close":5000.0},{"date":"2022-08-25","close":5010.0},{"date":"2022-08-26","close":4990.0},{"date":"2022-08-29","close":4820.0},{"date":"2022-08-30","close":4960.0},{"date":"2022-08-31","close":5040.0},{"date":"2022-09-01","close":4935.0},{"date":"2022-09-02","close":4845.0},{"date":"2022-09-05","close":4705.0},{"date":"2022-09-06","close":4720.0},{"date":"2022-09-07","close":4540.0},{"date":"2022-09-08","close":4590.0},{"date":"2022-09-13","close":4785.0},{"date":"2022-09-14","close":4670.0},{"date":"2022-09-15","close":4670.0},{"date":"2022-09-16","close":4670.0},{"date":"2022-09-19","close":4520.0},{"date":"2022-09-20","close":4570.0},{"date":"2022-09-21","close":4665.0},{"date":"2022-09-22","close":4680.0},{"date":"2022-09-23","close":4585.0},{"date":"2022-09-26","close":4230.0},{"date":"2022-09-27","close":4215.0},{"date":"2022-09-28","close":3960.0},{"date":"2022-09-29","close":3935.0},{"date":"2022-09-30","close":3915.0},{"date":"2022-10-04","close":3950.0},{"date":"2022-10-05","close":3840.0},{"date":"2022-10-06","close":4035.0},{"date":"2022-10-07","close":4025.0},{"date":"2022-10-11","close":3830.0},{"date":"2022-10-12","close":3780.0},{"date":"2022-10-13","close":3710.0},{"date":"2022-10-14","close":3835.0},{"date":"2022-10-17","close":3830.0},{"date":"2022-10-18","close":3895.0},{"date":"2022-10-19","close":3895.0},{"date":"2022-10-20","close":3910.0},{"date":"2022-10-21","close":3950.0},{"date":"2022-10-24","close":3995.0},{"date":"2022-10-25","close":4130.0},{"date":"2022-10-26","close":4150.0},{"date":"2022-10-27","close":4070.0},{"date":"2022-10-28","close":3970.0},{"date":"2022-10-31","close":3960.0},{"date":"2022-11-01","close":4010.0},{"date":"2022-11-02","close":4040.0},{"date":"2022-11-03","close":4000.0},{"date":"2022-11-04","close":3945.0},{"date":"2022-11-07","close":3940.0},{"date":"2022-11-08","close":4080.0},{"date":"2022-11-09","close":4050.0},{"date":"2022-11-10","close":4070.0},{"date":"2022-11-11","close":4260.0},{"date":"2022-11-14","close":4180.0},{"date":"2022-11-15","close":4145.0},{"date":"2022-11-16","close":4200.0},{"date":"2022-11-17","close":4115.0},{"date":"2022-11-18","close":4055.0},{"date":"2022-11-21","close":3980.0},{"date":"2022-11-22","close":4000.0},{"date":"2022-11-23","close":4030.0},{"date":"2022-11-24","close":4130.0},{"date":"2022-11-25","close":4100.0},{"date":"2022-11-28","close":4020.0},{"date":"2022-11-29","close":4010.0},{"date":"2022-11-30","close":4030.0},{"date":"2022-12-01","close":4070.0},{"date":"2022-12-02","close":4070.0},{"date":"2022-12-05","close":4095.0},{"date":"2022-12-06","close":4010.0},{"date":"2022-12-07","close":3970.0},{"date":"2022-12-08","close":3915.0},{"date":"2022-12-09","close":3930.0},{"date":"2022-12-12","close":3905.0},{"date":"2022-12-13","close":3915.0},{"date":"2022-12-14","close":4125.0},{"date":"2022-12-15","close":4170.0},{"date":"2022-12-16","close":4160.0},{"date":"2022-12-19","close":4070.0},{"date":"2022-12-20","close":3940.0},{"date":"2022-12-21","close":3900.0},{"date":"2022-12-22","close":3930.0},{"date":"2022-12-23","close":3830.0},{"date":"2022-12-26","close":4085.0},{"date":"2022-12-27","close":4065.0},{"date":"2022-12-28","close":4000.0},{"date":"2022-12-29","close":3960.0},{"date":"2023-01-02","close":3910.0},{"date":"2023-01-03","close":3950.0},{"date":"2023-01-04","close":4110.0},{"date":"2023-01-05","close":4070.0},{"date":"2023-01-06","close":4110.0},{"date":"2023-01-09","close":4325.0},{"date":"2023-01-10","close":4255.0},{"date":"2023-01-11","close":4260.0},{"date":"2023-01-12","close":4210.0},{"date":"2023-01-13","close":4270.0},{"date":"2023-01-16","close":4235.0},{"date":"2023-01-17","close":4195.0},{"date":"2023-01-18","close":4260.0},{"date":"2023-01-19","close":4315.0},{"date":"2023-01-20","close":4370.0},{"date":"2023-01-25","close":4415.0},{"date":"2023-01-26","close":4450.0},{"date":"2023-01-27","close":4510.0},{"date":"2023-01-30","close":4545.0},{"date":"2023-01-31","close":4655.0},{"date":"2023-02-01","close":4860.0},{"date":"2023-02-02","close":4885.0},{"date":"2023-02-03","close":4880.0},{"date":"2023-02-06","close":4755.0},{"date":"2023-02-07","close":4755.0},{"date":"2023-02-08","close":4840.0},{"date":"2023-02-09","close":4845.0},{"date":"2023-02-10","close":4675.0},{"date":"2023-02-13","close":4620.0},{"date":"2023-02-14","close":4715.0},{"date":"2023-02-15","close":4620.0},{"date":"2023-02-16","close":4635.0},{"date":"2023-02-17","close":4495.0},{"date":"2023-02-20","close":4510.0},{"date":"2023-02-21","close":4565.0},{"date":"2023-02-22","close":4375.0},{"date":"2023-02-23","close":4445.0},{"date":"2023-02-24","close":4400.0},{"date":"2023-02-27","close":4350.0},{"date":"2023-02-28","close":4395.0},{"date":"2023-03-02","close":4475.0},{"date":"2023-03-03","close":4475.0},{"date":"2023-03-06","close":4475.0},{"date":"2023-03-07","close":4490.0},{"date":"2023-03-08","close":4430.0},{"date":"2023-03-09","close":4435.0},{"date":"2023-03-10","close":4390.0},{"date":"2023-03-13","close":4295.0},{"date":"2023-03-14","close":4125.0},{"date":"2023-03-15","close":4145.0},{"date":"2023-03-16","close":4130.0},{"date":"2023-03-17","close":4430.0},{"date":"2023-03-20","close":4390.0},{"date":"2023-03-21","close":4340.0},{"date":"2023-03-22","close":4315.0},{"date":"2023-03-23","close":4280.0},{"date":"2023-03-24","close":4550.0},{"date":"2023-03-27","close":4620.0},{"date":"2023-03-28","close":4720.0},{"date":"2023-03-29","close":4695.0},{"date":"2023-03-30","close":4875.0},{"date":"2023-03-31","close":5020.0},{"date":"2023-04-03","close":4890.0},{"date":"2023-04-04","close":4870.0},{"date":"2023-04-05","close":4945.0},{"date":"2023-04-06","close":4840.0},{"date":"2023-04-07","close":5020.0},{"date":"2023-04-10","close":4795.0},{"date":"2023-04-11","close":5630.0},{"date":"2023-04-12","close":5680.0},{"date":"2023-04-13","close":5470.0},{"date":"2023-04-14","close":5330.0},{"date":"2023-04-17","close":5270.0},{"date":"2023-04-18","close":5090.0},{"date":"2023-04-19","close":5210.0},{"date":"2023-04-20","close":5140.0},{"date":"2023-04-21","close":5240.0},{"date":"2023-04-24","close":4900.0},{"date":"2023-04-25","close":4925.0},{"date":"2023-04-26","close":4855.0},{"date":"2023-04-27","close":4910.0},{"date":"2023-04-28","close":4830.0},{"date":"2023-05-02","close":4890.0},{"date":"2023-05-03","close":4890.0},{"date":"2023-05-04","close":4870.0},{"date":"2023-05-08","close":5030.0},{"date":"2023-05-09","close":4910.0},{"date":"2023-05-10","close":4870.0},{"date":"2023-05-11","close":4840.0},{"date":"2023-05-12","close":4745.0},{"date":"2023-05-15","close":4610.0},{"date":"2023-05-16","close":4655.0},{"date":"2023-05-17","close":4715.0},{"date":"2023-05-18","close":4850.0},{"date":"2023-05-19","close":4970.0},{"date":"2023-05-22","close":4950.0},{"date":"2023-05-23","close":4905.0},{"date":"2023-05-24","close":4835.0},{"date":"2023-05-25","close":4880.0},{"date":"2023-05-26","close":4900.0},{"date":"2023-05-30","close":5240.0},{"date":"2023-05-31","close":5160.0},{"date":"2023-06-01","close":5470.0},{"date":"2023-06-02","close":5520.0},{"date":"2023-06-05","close":5500.0},{"date":"2023-06-07","close":5290.0},{"date":"2023-06-08","close":5310.0},{"date":"2023-06-09","close":5200.0},{"date":"2023-06-12","close":5140.0},{"date":"2023-06-13","close":5140.0},{"date":"2023-06-14","close":4975.0},{"date":"2023-06-15","close":5140.0},{"date":"2023-06-16","close":5070.0},{"date":"2023-06-19","close":5300.0},{"date":"2023-06-20","close":5240.0},{"date":"2023-06-21","close":5640.0},{"date":"2023-06-22","close":5410.0},{"date":"2023-06-23","close":5430.0},{"date":"2023-06-26","close":6200.0},{"date":"2023-06-27","close":6330.0},{"date":"2023-06-28","close":6090.0},{"date":"2023-06-29","close":6280.0},{"date":"2023-06-30","close":6280.0},{"date":"2023-07-03","close":6800.0},{"date":"2023-07-04","close":7590.0},{"date":"2023-07-05","close":7050.0},{"date":"2023-07-06","close":6370.0},{"date":"2023-07-07","close":6290.0},{"date":"2023-07-10","close":6200.0},{"date":"2023-07-11","close":6480.0},{"date":"2023-07-12","close":6230.0},{"date":"2023-07-13","close":6660.0},{"date":"2023-07-14","close":6720.0},{"date":"2023-07-17","close":6530.0},{"date":"2023-07-18","close":6350.0},{"date":"2023-07-19","close":6010.0},{"date":"2023-07-20","close":6200.0},{"date":"2023-07-21","close":5910.0},{"date":"2023-07-24","close":5850.0},{"date":"2023-07-25","close":5720.0},{"date":"2023-07-26","close":5900.0},{"date":"2023-07-27","close":5910.0},{"date":"2023-07-28","close":6050.0},{"date":"2023-07-31","close":5990.0},{"date":"2023-08-01","close":6000.0},{"date":"2023-08-02","close":5990.0},{"date":"2023-08-03","close":5850.0},{"date":"2023-08-04","close":5830.0},{"date":"2023-08-07","close":5660.0},{"date":"2023-08-08","close":5500.0},{"date":"2023-08-09","close":5560.0},{"date":"2023-08-10","close":5370.0},{"date":"2023-08-11","close":5380.0},{"date":"2023-08-14","close":5280.0},{"date":"2023-08-16","close":5100.0},{"date":"2023-08-17","close":5140.0},{"date":"2023-08-18","close":5130.0},{"date":"2023-08-21","close":5110.0},{"date":"2023-08-22","close":5340.0},{"date":"2023-08-23","close":5430.0},{"date":"2023-08-24","close":5430.0},{"date":"2023-08-25","close":5380.0},{"date":"2023-08-28","close":5600.0},{"date":"2023-08-29","close":5590.0},{"date":"2023-08-30","close":5640.0},{"date":"2023-08-31","close":5650.0},{"date":"2023-09-01","close":6260.0},{"date":"2023-09-04","close":6310.0},{"date":"2023-09-05","close":6080.0},{"date":"2023-09-06","close":5980.0},{"date":"2023-09-07","close":5980.0},{"date":"2023-09-08","close":5630.0},{"date":"2023-09-11","close":5630.0},{"date":"2023-09-12","close":5620.0},{"date":"2023-09-13","close":5520.0},{"date":"2023-09-14","close":5750.0},{"date":"2023-09-15","close":5940.0},{"date":"2023-09-18","close":6010.0},{"date":"2023-09-19","close":6020.0},{"date":"2023-09-20","close":5850.0},{"date":"2023-09-21","close":5600.0},{"date":"2023-09-22","close":5550.0},{"date":"2023-09-25","close":5500.0},{"date":"2023-09-26","close":5320.0},{"date":"2023-09-27","close":5430.0},{"date":"2023-10-04","close":5220.0},{"date":"2023-10-05","close":5140.0},{"date":"2023-10-06","close":5250.0},{"date":"2023-10-10","close":5120.0},{"date":"2023-10-11","close":5310.0},{"date":"2023-10-12","close":5450.0},{"date":"2023-10-13","close":5450.0},{"date":"2023-10-16","close":5370.0},{"date":"2023-10-17","close":5540.0},{"date":"2023-10-18","close":5580.0},{"date":"2023-10-19","close":5260.0},{"date":"2023-10-20","close":5120.0},{"date":"2023-10-23","close":4945.0},{"date":"2023-10-24","close":5110.0},{"date":"2023-10-25","close":5070.0},{"date":"2023-10-26","close":4905.0},{"date":"2023-10-27","close":4785.0},{"date":"2023-10-30","close":4830.0},{"date":"2023-10-31","close":4640.0},{"date":"2023-11-01","close":4800.0},{"date":"2023-11-02","close":5120.0},{"date":"2023-11-03","close":5200.0},{"date":"2023-11-06","close":5350.0},{"date":"2023-11-07","close":5320.0},{"date":"2023-11-08","close":5250.0},{"date":"2023-11-09","close":5180.0},{"date":"2023-11-10","close":5180.0},{"date":"2023-11-13","close":5040.0},{"date":"2023-11-14","close":5120.0},{"date":"2023-11-15","close":5330.0},{"date":"2023-11-16","close":5470.0},{"date":"2023-11-17","close":5470.0},{"date":"2023-11-20","close":5410.0},{"date":"2023-11-21","close":5400.0},{"date":"2023-11-22","close":5400.0},{"date":"2023-11-23","close":5310.0},{"date":"2023-11-24","close":5310.0},{"date":"2023-11-27","close":5420.0},{"date":"2023-11-28","close":5440.0},{"date":"2023-11-29","close":5380.0},{"date":"2023-11-30","close":5380.0},{"date":"2023-12-01","close":5270.0},{"date":"2023-12-04","close":5180.0},{"date":"2023-12-05","close":4990.0},{"date":"2023-12-06","close":5070.0},{"date":"2023-12-07","close":5060.0},{"date":"2023-12-08","close":5160.0},{"date":"2023-12-11","close":5400.0},{"date":"2023-12-12","close":5700.0},{"date":"2023-12-13","close":5830.0},{"date":"2023-12-14","close":5700.0},{"date":"2023-12-15","close":5640.0},{"date":"2023-12-18","close":5630.0},{"date":"2023-12-19","close":5640.0},{"date":"2023-12-20","close":5830.0},{"date":"2023-12-21","close":5810.0},{"date":"2023-12-22","close":5830.0},{"date":"2023-12-26","close":5690.0},{"date":"2023-12-27","close":5690.0},{"date":"2023-12-28","close":5560.0},{"date":"2024-01-02","close":5800.0},{"date":"2024-01-03","close":5890.0},{"date":"2024-01-04","close":5920.0},{"date":"2024-01-05","close":5770.0},{"date":"2024-01-08","close":5840.0},{"date":"2024-01-09","close":5830.0},{"date":"2024-01-10","close":5830.0},{"date":"2024-01-11","close":5740.0},{"date":"2024-01-12","close":5530.0},{"date":"2024-01-15","close":5650.0},{"date":"2024-01-16","close":5570.0},{"date":"2024-01-17","close":5540.0},{"date":"2024-01-18","close":5530.0},{"date":"2024-01-19","close":5680.0},{"date":"2024-01-22","close":6120.0},{"date":"2024-01-23","close":6860.0},{"date":"2024-01-24","close":7090.0},{"date":"2024-01-25","close":6850.0},{"date":"2024-01-26","close":7150.0},{"date":"2024-01-29","close":7230.0},{"date":"2024-01-30","close":7310.0},{"date":"2024-01-31","close":7670.0},{"date":"2024-02-01","close":7330.0},{"date":"2024-02-02","close":7210.0},{"date":"2024-02-05","close":7030.0},{"date":"2024-02-06","close":8160.0},{"date":"2024-02-07","close":7390.0},{"date":"2024-02-08","close":7330.0},{"date":"2024-02-13","close":7250.0},{"date":"2024-02-14","close":7870.0},{"date":"2024-02-15","close":7730.0},{"date":"2024-02-16","close":7170.0},{"date":"2024-02-19","close":7270.0},{"date":"2024-02-20","close":7070.0},{"date":"2024-02-21","close":6740.0},{"date":"2024-02-22","close":7100.0},{"date":"2024-02-23","close":7350.0},{"date":"2024-02-26","close":7080.0},{"date":"2024-02-27","close":6840.0},{"date":"2024-02-28","close":6990.0},{"date":"2024-02-29","close":6980.0},{"date":"2024-03-04","close":7340.0},{"date":"2024-03-05","close":7240.0},{"date":"2024-03-06","close":7140.0},{"date":"2024-03-07","close":7200.0},{"date":"2024-03-08","close":7180.0},{"date":"2024-03-11","close":6830.0},{"date":"2024-03-12","close":7030.0},{"date":"2024-03-13","close":6850.0},{"date":"2024-03-14","close":6580.0},{"date":"2024-03-15","close":6450.0},{"date":"2024-03-18","close":6720.0},{"date":"2024-03-19","close":6520.0},{"date":"2024-03-20","close":7070.0},{"date":"2024-03-21","close":6970.0},{"date":"2024-03-22","close":6830.0},{"date":"2024-03-25","close":6970.0},{"date":"2024-03-26","close":7070.0},{"date":"2024-03-27","close":7100.0},{"date":"2024-03-28","close":6980.0},{"date":"2024-03-29","close":7400.0},{"date":"2024-04-01","close":7260.0},{"date":"2024-04-02","close":7390.0},{"date":"2024-04-03","close":7020.0},{"date":"2024-04-04","close":7130.0},{"date":"2024-04-05","close":6960.0},{"date":"2024-04-08","close":6700.0},{"date":"2024-04-09","close":6730.0},{"date":"2024-04-11","close":7400.0},{"date":"2024-04-12","close":8030.0},{"date":"2024-04-15","close":7930.0},{"date":"2024-04-16","close":7360.0},{"date":"2024-04-17","close":8030.0},{"date":"2024-04-18","close":8590.0},{"date":"2024-04-19","close":8060.0},{"date":"2024-04-22","close":8240.0},{"date":"2024-04-23","close":7950.0},{"date":"2024-04-24","close":8270.0},{"date":"2024-04-25","close":7810.0},{"date":"2024-04-26","close":8800.0},{"date":"2024-04-29","close":8340.0},{"date":"2024-04-30","close":8000.0},{"date":"2024-05-02","close":7590.0},{"date":"2024-05-03","close":7610.0},{"date":"2024-05-07","close":8060.0},{"date":"2024-05-08","close":7840.0},{"date":"2024-05-09","close":7520.0},{"date":"2024-05-10","close":7290.0},{"date":"2024-05-13","close":7030.0},{"date":"2024-05-14","close":7890.0},{"date":"2024-05-16","close":8050.0},{"date":"2024-05-17","close":7730.0},{"date":"2024-05-20","close":7740.0},{"date":"2024-05-21","close":8020.0},{"date":"2024-05-22","close":8300.0},{"date":"2024-05-23","close":8230.0},{"date":"2024-05-24","close":7540.0},{"date":"2024-05-27","close":7520.0},{"date":"2024-05-28","close":7510.0},{"date":"2024-05-29","close":7350.0},{"date":"2024-05-30","close":7260.0},{"date":"2024-05-31","close":7500.0},{"date":"2024-06-03","close":7270.0},{"date":"2024-06-04","close":7170.0},{"date":"2024-06-05","close":7320.0},{"date":"2024-06-07","close":7900.0},{"date":"2024-06-10","close":7960.0},{"date":"2024-06-11","close":7470.0},{"date":"2024-06-12","close":7390.0},{"date":"2024-06-13","close":7470.0},{"date":"2024-06-14","close":7590.0},{"date":"2024-06-17","close":7330.0},{"date":"2024-06-18","close":7470.0},{"date":"2024-06-19","close":7390.0},{"date":"2024-06-20","close":7340.0},{"date":"2024-06-21","close":7200.0},{"date":"2024-06-24","close":7330.0},{"date":"2024-06-25","close":7240.0},{"date":"2024-06-26","close":7410.0},{"date":"2024-06-27","close":7410.0},{"date":"2024-06-28","close":7310.0},{"date":"2024-07-01","close":7140.0},{"date":"2024-07-02","close":6860.0},{"date":"2024-07-03","close":6880.0},{"date":"2024-07-04","close":7150.0},{"date":"2024-07-05","close":7140.0},{"date":"2024-07-08","close":6920.0},{"date":"2024-07-09","close":6920.0},{"date":"2024-07-10","close":6780.0},{"date":"2024-07-11","close":6680.0},{"date":"2024-07-12","close":6450.0},{"date":"2024-07-15","close":6470.0},{"date":"2024-07-16","close":6370.0},{"date":"2024-07-17","close":6110.0},{"date":"2024-07-18","close":6310.0},{"date":"2024-07-19","close":6190.0},{"date":"2024-07-22","close":6000.0},{"date":"2024-07-23","close":5930.0},{"date":"2024-07-24","close":6000.0},{"date":"2024-07-25","close":5750.0},{"date":"2024-07-26","close":5800.0},{"date":"2024-07-29","close":6130.0},{"date":"2024-07-30","close":6050.0},{"date":"2024-07-31","close":6670.0},{"date":"2024-08-01","close":6700.0},{"date":"2024-08-02","close":6520.0},{"date":"2024-08-05","close":6500.0},{"date":"2024-08-06","close":6800.0},{"date":"2024-08-07","close":6970.0},{"date":"2024-08-08","close":6600.0},{"date":"2024-08-09","close":6520.0},{"date":"2024-08-12","close":6580.0},{"date":"2024-08-13","close":6740.0},{"date":"2024-08-14","close":6830.0},{"date":"2024-08-16","close":6910.0},{"date":"2024-08-19","close":6460.0},{"date":"2024-08-20","close":6620.0},{"date":"2024-08-21","close":6530.0},{"date":"2024-08-22","close":6290.0},{"date":"2024-08-23","close":6270.0},{"date":"2024-08-26","close":6100.0},{"date":"2024-08-27","close":6140.0},{"date":"2024-08-28","close":6280.0},{"date":"2024-08-29","close":6060.0},{"date":"2024-08-30","close":6090.0},{"date":"2024-09-02","close":5970.0},{"date":"2024-09-03","close":5750.0},{"date":"2024-09-04","close":5420.0},{"date":"2024-09-05","close":5280.0},{"date":"2024-09-06","close":5080.0},{"date":"2024-09-09","close":5060.0},{"date":"2024-09-10","close":4860.0},{"date":"2024-09-11","close":4880.0},{"date":"2024-09-12","close":5460.0},{"date":"2024-09-13","close":5350.0},{"date":"2024-09-19","close":5270.0},{"date":"2024-09-20","close":5300.0},{"date":"2024-09-23","close":5790.0},{"date":"2024-09-24","close":5750.0},{"date":"2024-09-25","close":5640.0},{"date":"2024-09-26","close":6290.0},{"date":"2024-09-27","close":6480.0},{"date":"2024-09-30","close":6310.0},{"date":"2024-10-02","close":6410.0},{"date":"2024-10-04","close":6350.0},{"date":"2024-10-07","close":6550.0},{"date":"2024-10-08","close":6810.0},{"date":"2024-10-10","close":6540.0},{"date":"2024-10-11","close":6220.0},{"date":"2024-10-14","close":6190.0},{"date":"2024-10-15","close":6190.0},{"date":"2024-10-16","close":6030.0},{"date":"2024-10-17","close":5870.0},{"date":"2024-10-18","close":5690.0},{"date":"2024-10-21","close":5610.0},{"date":"2024-10-22","close":5610.0},{"date":"2024-10-23","close":5760.0},{"date":"2024-10-24","close":5760.0},{"date":"2024-10-25","close":5640.0},{"date":"2024-10-28","close":5850.0},{"date":"2024-10-29","close":5730.0},{"date":"2024-10-30","close":5730.0},{"date":"2024-10-31","close":5700.0},{"date":"2024-11-01","close":5740.0},{"date":"2024-11-04","close":5610.0},{"date":"2024-11-05","close":5480.0},{"date":"2024-11-06","close":5210.0},{"date":"2024-11-07","close":5100.0},{"date":"2024-11-08","close":5090.0},{"date":"2024-11-11","close":4870.0},{"date":"2024-11-12","close":4515.0},{"date":"2024-11-13","close":4445.0},{"date":"2024-11-14","close":4050.0},{"date":"2024-11-15","close":4375.0},{"date":"2024-11-18","close":4260.0},{"date":"2024-11-19","close":4170.0},{"date":"2024-11-20","close":4180.0},{"date":"2024-11-21","close":4185.0},{"date":"2024-11-22","close":4195.0},{"date":"2024-11-25","close":4475.0},{"date":"2024-11-26","close":4430.0},{"date":"2024-11-27","close":4230.0},{"date":"2024-11-28","close":4195.0},{"date":"2024-11-29","close":4010.0},{"date":"2024-12-02","close":3865.0},{"date":"2024-12-03","close":3905.0},{"date":"2024-12-04","close":3830.0},{"date":"2024-12-05","close":3910.0},{"date":"2024-12-06","close":3730.0},{"date":"2024-12-09","close":3520.0},{"date":"2024-12-10","close":3720.0},{"date":"2024-12-11","close":3930.0},{"date":"2024-12-12","close":4065.0},{"date":"2024-12-13","close":4070.0},{"date":"2024-12-16","close":4170.0},{"date":"2024-12-17","close":4195.0},{"date":"2024-12-18","close":4195.0},{"date":"2024-12-19","close":4080.0},{"date":"2024-12-20","close":3970.0},{"date":"2024-12-23","close":4130.0},{"date":"2024-12-24","close":4080.0},{"date":"2024-12-26","close":3990.0},{"date":"2024-12-27","close":3910.0},{"date":"2024-12-30","close":3920.0},{"date":"2025-01-02","close":4075.0},{"date":"2025-01-03","close":4300.0},{"date":"2025-01-06","close":4425.0},{"date":"2025-01-07","close":4850.0},{"date":"2025-01-08","close":4775.0},{"date":"2025-01-09","close":5170.0},{"date":"2025-01-10","close":4900.0},{"date":"2025-01-13","close":4705.0},{"date":"2025-01-14","close":4780.0},{"date":"2025-01-15","close":4665.0},{"date":"2025-01-16","close":4710.0},{"date":"2025-01-17","close":4770.0},{"date":"2025-01-20","close":4935.0},{"date":"2025-01-21","close":5000.0},{"date":"2025-01-22","close":5180.0},{"date":"2025-01-23","close":5150.0},{"date":"2025-01-24","close":5090.0},{"date":"2025-01-31","close":4850.0},{"date":"2025-02-03","close":4480.0},{"date":"2025-02-04","close":4610.0},{"date":"2025-02-05","close":4700.0},{"date":"2025-02-06","close":4775.0},{"date":"2025-02-07","close":4855.0},{"date":"2025-02-10","close":4920.0},{"date":"2025-02-11","close":4770.0},{"date":"2025-02-12","close":4735.0},{"date":"2025-02-13","close":5150.0},{"date":"2025-02-14","close":5210.0},{"date":"2025-02-17","close":5240.0},{"date":"2025-02-18","close":5240.0},{"date":"2025-02-19","close":5230.0},{"date":"2025-02-20","close":5080.0},{"date":"2025-02-21","close":5170.0},{"date":"2025-02-24","close":5200.0},{"date":"2025-02-25","close":5180.0},{"date":"2025-02-26","close":5100.0},{"date":"2025-02-27","close":5020.0},{"date":"2025-02-28","close":4710.0},{"date":"2025-03-04","close":4650.0},{"date":"2025-03-05","close":4735.0},{"date":"2025-03-06","close":4570.0},{"date":"2025-03-07","close":4615.0},{"date":"2025-03-10","close":4560.0},{"date":"2025-03-11","close":4525.0},{"date":"2025-03-12","close":4585.0},{"date":"2025-03-13","close":4505.0},{"date":"2025-03-14","close":4720.0},{"date":"2025-03-17","close":4900.0},{"date":"2025-03-18","close":4930.0},{"date":"2025-03-19","close":5070.0},{"date":"2025-03-20","close":5030.0},{"date":"2025-03-21","close":5020.0},{"date":"2025-03-24","close":5010.0},{"date":"2025-03-25","close":4820.0},{"date":"2025-03-26","close":4870.0},{"date":"2025-03-27","close":4745.0},{"date":"2025-03-28","close":4560.0},{"date":"2025-03-31","close":4360.0},{"date":"2025-04-01","close":4505.0},{"date":"2025-04-02","close":4450.0},{"date":"2025-04-03","close":4330.0},{"date":"2025-04-04","close":4190.0},{"date":"2025-04-07","close":3965.0},{"date":"2025-04-08","close":4000.0},{"date":"2025-04-09","close":3880.0},{"date":"2025-04-10","close":4365.0},{"date":"2025-04-11","close":4470.0},{"date":"2025-04-14","close":4590.0},{"date":"2025-04-15","close":4580.0},{"date":"2025-04-16","close":4395.0},{"date":"2025-04-17","close":4490.0},{"date":"2025-04-18","close":4535.0},{"date":"2025-04-21","close":4600.0},{"date":"2025-04-22","close":4590.0},{"date":"2025-04-23","close":4770.0},{"date":"2025-04-24","close":4735.0},{"date":"2025-04-25","close":4850.0},{"date":"2025-04-28","close":4695.0},{"date":"2025-04-29","close":4770.0},{"date":"2025-04-30","close":4630.0},{"date":"2025-05-02","close":4620.0},{"date":"2025-05-07","close":4650.0},{"date":"2025-05-08","close":4795.0},{"date":"2025-05-09","close":4670.0},{"date":"2025-05-12","close":4795.0},{"date":"2025-05-13","close":4840.0},{"date":"2025-05-14","close":4945.0},{"date":"2025-05-15","close":4820.0},{"date":"2025-05-16","close":4765.0},{"date":"2025-05-19","close":4730.0},{"date":"2025-05-20","close":4700.0},{"date":"2025-05-21","close":4645.0},{"date":"2025-05-22","close":4550.0},{"date":"2025-05-23","close":4470.0},{"date":"2025-05-26","close":4570.0},{"date":"2025-05-27","close":4565.0},{"date":"2025-05-28","close":4680.0},{"date":"2025-05-29","close":4640.0},{"date":"2025-05-30","close":4585.0},{"date":"2025-06-02","close":4535.0},{"date":"2025-06-04","close":4735.0},{"date":"2025-06-05","close":4800.0},{"date":"2025-06-09","close":4850.0},{"date":"2025-06-10","close":4800.0},{"date":"2025-06-11","close":4895.0},{"date":"2025-06-12","close":4885.0},{"date":"2025-06-13","close":4715.0},{"date":"2025-06-16","close":4660.0},{"date":"2025-06-17","close":4700.0},{"date":"2025-06-18","close":4810.0},{"date":"2025-06-19","close":4780.0},{"date":"2025-06-20","close":4820.0},{"date":"2025-06-23","close":4740.0},{"date":"2025-06-24","close":5100.0},{"date":"2025-06-25","close":5030.0},{"date":"2025-06-26","close":5250.0},{"date":"2025-06-27","close":5060.0},{"date":"2025-06-30","close":4980.0},{"date":"2025-07-01","close":4865.0},{"date":"2025-07-02","close":4755.0},{"date":"2025-07-03","close":4920.0},{"date":"2025-07-04","close":4950.0},{"date":"2025-07-07","close":4880.0},{"date":"2025-07-08","close":4805.0},{"date":"2025-07-09","close":4745.0},{"date":"2025-07-10","close":4730.0},{"date":"2025-07-11","close":4780.0},{"date":"2025-07-14","close":4715.0},{"date":"2025-07-15","close":4800.0},{"date":"2025-07-16","close":4860.0},{"date":"2025-07-17","close":4980.0},{"date":"2025-07-18","close":5000.0},{"date":"2025-07-21","close":4905.0},{"date":"2025-07-22","close":4805.0},{"date":"2025-07-23","close":4750.0},{"date":"2025-07-24","close":4735.0},{"date":"2025-07-25","close":4740.0},{"date":"2025-07-28","close":5020.0},{"date":"2025-07-29","close":4935.0},{"date":"2025-07-30","close":5040.0},{"date":"2025-07-31","close":4985.0},{"date":"2025-08-01","close":4695.0},{"date":"2025-08-04","close":4600.0},{"date":"2025-08-05","close":4660.0},{"date":"2025-08-06","close":4660.0},{"date":"2025-08-07","close":4690.0},{"date":"2025-08-08","close":4705.0},{"date":"2025-08-11","close":4655.0},{"date":"2025-08-12","close":4605.0},{"date":"2025-08-13","close":4680.0},{"date":"2025-08-14","close":4590.0},{"date":"2025-08-18","close":4450.0},{"date":"2025-08-19","close":4420.0},{"date":"2025-08-20","close":4325.0},{"date":"2025-08-21","close":4340.0},{"date":"2025-08-22","close":4395.0},{"date":"2025-08-25","close":4540.0},{"date":"2025-08-26","close":4650.0},{"date":"2025-08-27","close":4635.0},{"date":"2025-08-28","close":4755.0},{"date":"2025-08-29","close":4910.0},{"date":"2025-09-01","close":4780.0},{"date":"2025-09-02","close":4750.0},{"date":"2025-09-03","close":4750.0},{"date":"2025-09-04","close":4745.0},{"date":"2025-09-05","close":4800.0},{"date":"2025-09-08","close":4870.0},{"date":"2025-09-09","close":4970.0},{"date":"2025-09-10","close":5190.0},{"date":"2025-09-11","close":5310.0},{"date":"2025-09-12","close":5760.0},{"date":"2025-09-15","close":5840.0},{"date":"2025-09-16","close":5830.0},{"date":"2025-09-17","close":5790.0},{"date":"2025-09-18","close":6160.0},{"date":"2025-09-19","close":6200.0},{"date":"2025-09-22","close":6910.0},{"date":"2025-09-23","close":7420.0},{"date":"2025-09-24","close":7380.0},{"date":"2025-09-25","close":6950.0},{"date":"2025-09-26","close":6600.0},{"date":"2025-09-29","close":6780.0},{"date":"2025-09-30","close":6920.0},{"date":"2025-10-01","close":7250.0},{"date":"2025-10-02","close":7460.0},{"date":"2025-10-10","close":7460.0},{"date":"2025-10-13","close":7790.0},{"date":"2025-10-14","close":7540.0},{"date":"2025-10-15","close":7750.0},{"date":"2025-10-16","close":7160.0},{"date":"2025-10-17","close":7100.0},{"date":"2025-10-20","close":7040.0},{"date":"2025-10-21","close":6730.0},{"date":"2025-10-22","close":6710.0},{"date":"2025-10-23","close":6850.0},{"date":"2025-10-24","close":7090.0},{"date":"2025-10-27","close":7020.0},{"date":"2025-10-28","close":7050.0},{"date":"2025-10-29","close":7240.0},{"date":"2025-10-30","close":7280.0},{"date":"2025-10-31","close":7750.0},{"date":"2025-11-03","close":8050.0},{"date":"2025-11-04","close":7920.0},{"date":"2025-11-05","close":8240.0},{"date":"2025-11-06","close":7650.0},{"date":"2025-11-07","close":7200.0},{"date":"2025-11-10","close":7080.0},{"date":"2025-11-11","close":7080.0},{"date":"2025-11-12","close":7490.0},{"date":"2025-11-13","close":7200.0},{"date":"2025-11-14","close":6660.0},{"date":"2025-11-17","close":6790.0},{"date":"2025-11-18","close":6940.0},{"date":"2025-11-19","close":6870.0},{"date":"2025-11-20","close":6710.0},{"date":"2025-11-21","close":6290.0},{"date":"2025-11-24","close":6840.0},{"date":"2025-11-25","close":7240.0},{"date":"2025-11-26","close":7000.0},{"date":"2025-11-27","close":6930.0},{"date":"2025-11-28","close":7420.0},{"date":"2025-12-01","close":7410.0},{"date":"2025-12-02","close":7190.0},{"date":"2025-12-03","close":7350.0},{"date":"2025-12-04","close":7210.0},{"date":"2025-12-05","close":7250.0},{"date":"2025-12-08","close":7180.0},{"date":"2025-12-09","close":7100.0},{"date":"2025-12-10","close":7070.0},{"date":"2025-12-11","close":6960.0},{"date":"2025-12-12","close":7100.0},{"date":"2025-12-15","close":6870.0},{"date":"2025-12-16","close":6680.0},{"date":"2025-12-17","close":6790.0},{"date":"2025-12-18","close":6630.0},{"date":"2025-12-19","close":6530.0},{"date":"2025-12-22","close":6770.0},{"date":"2025-12-23","close":6560.0},{"date":"2025-12-24","close":6380.0},{"date":"2025-12-26","close":6680.0},{"date":"2025-12-29","close":6720.0},{"date":"2025-12-30","close":6730.0},{"date":"2026-01-02","close":6970.0},{"date":"2026-01-05","close":6940.0},{"date":"2026-01-06","close":7080.0},{"date":"2026-01-07","close":6610.0},{"date":"2026-01-08","close":6260.0},{"date":"2026-01-09","close":6260.0},{"date":"2026-01-12","close":6550.0},{"date":"2026-01-13","close":6580.0},{"date":"2026-01-14","close":6480.0},{"date":"2026-01-15","close":6550.0},{"date":"2026-01-16","close":6400.0},{"date":"2026-01-19","close":6600.0},{"date":"2026-01-20","close":7050.0},{"date":"2026-01-21","close":7820.0},{"date":"2026-01-22","close":8150.0},{"date":"2026-01-23","close":8320.0},{"date":"2026-01-26","close":8640.0},{"date":"2026-01-27","close":9250.0},{"date":"2026-01-28","close":9370.0},{"date":"2026-01-29","close":9500.0},{"date":"2026-01-30","close":9500.0},{"date":"2026-02-02","close":10080.0},{"date":"2026-02-03","close":11140.0},{"date":"2026-02-04","close":10910.0},{"date":"2026-02-05","close":11610.0},{"date":"2026-02-06","close":10720.0},{"date":"2026-02-09","close":11060.0},{"date":"2026-02-10","close":11070.0},{"date":"2026-02-11","close":11530.0},{"date":"2026-02-12","close":11570.0},{"date":"2026-02-13","close":11410.0},{"date":"2026-02-19","close":11890.0},{"date":"2026-02-20","close":11050.0},{"date":"2026-02-23","close":11300.0},{"date":"2026-02-24","close":12200.0},{"date":"2026-02-25","close":11550.0},{"date":"2026-02-26","close":11540.0},{"date":"2026-02-27","close":11010.0},{"date":"2026-03-03","close":10590.0},{"date":"2026-03-04","close":9060.0},{"date":"2026-03-05","close":10280.0},{"date":"2026-03-06","close":10920.0},{"date":"2026-03-09","close":9690.0},{"date":"2026-03-10","close":10090.0},{"date":"2026-03-11","close":9960.0},{"date":"2026-03-12","close":10410.0},{"date":"2026-03-13","close":10440.0},{"date":"2026-03-16","close":10380.0},{"date":"2026-03-17","close":10070.0},{"date":"2026-03-18","close":10550.0},{"date":"2026-03-19","close":10440.0},{"date":"2026-03-20","close":10470.0},{"date":"2026-03-23","close":9670.0},{"date":"2026-03-24","close":10060.0},{"date":"2026-03-25","close":10650.0},{"date":"2026-03-26","close":9390.0},{"date":"2026-03-27","close":9390.0},{"date":"2026-03-30","close":8830.0},{"date":"2026-03-31","close":8760.0},{"date":"2026-04-01","close":9940.0},{"date":"2026-04-02","close":9290.0},{"date":"2026-04-03","close":9200.0},{"date":"2026-04-06","close":9000.0},{"date":"2026-04-07","close":9120.0},{"date":"2026-04-08","close":9840.0},{"date":"2026-04-09","close":9540.0},{"date":"2026-04-10","close":9850.0},{"date":"2026-04-13","close":10020.0},{"date":"2026-04-14","close":10500.0},{"date":"2026-04-15","close":10650.0},{"date":"2026-04-16","close":11200.0},{"date":"2026-04-17","close":12290.0},{"date":"2026-04-20","close":13320.0},{"date":"2026-04-21","close":13240.0},{"date":"2026-04-22","close":13670.0},{"date":"2026-04-23","close":13580.0},{"date":"2026-04-24","close":13820.0},{"date":"2026-04-27","close":13800.0},{"date":"2026-04-28","close":13660.0},{"date":"2026-04-29","close":14000.0},{"date":"2026-04-30","close":14260.0},{"date":"2026-05-04","close":14130.0},{"date":"2026-05-06","close":14160.0},{"date":"2026-05-07","close":13980.0},{"date":"2026-05-08","close":13650.0},{"date":"2026-05-11","close":13010.0},{"date":"2026-05-12","close":12210.0},{"date":"2026-05-13","close":12540.0},{"date":"2026-05-14","close":12800.0},{"date":"2026-05-15","close":11720.0},{"date":"2026-05-18","close":11730.0},{"date":"2026-05-19","close":11820.0},{"date":"2026-05-20","close":11870.0},{"date":"2026-05-21","close":13080.0},{"date":"2026-05-22","close":14940.0},{"date":"2026-05-26","close":14540.0},{"date":"2026-05-27","close":14420.0},{"date":"2026-05-28","close":13580.0},{"date":"2026-05-29","close":12950.0},{"date":"2026-06-01","close":12670.0},{"date":"2026-06-02","close":12520.0},{"date":"2026-06-04","close":13850.0},{"date":"2026-06-05","close":12830.0},{"date":"2026-06-08","close":11380.0},{"date":"2026-06-09","close":13560.0},{"date":"2026-06-10","close":12770.0},{"date":"2026-06-11","close":14420.0},{"date":"2026-06-12","close":16320.0},{"date":"2026-06-15","close":15080.0},{"date":"2026-06-16","close":14620.0},{"date":"2026-06-17","close":14420.0},{"date":"2026-06-18","close":14190.0},{"date":"2026-06-19","close":14310.0},{"date":"2026-06-22","close":14600.0},{"date":"2026-06-23","close":12680.0},{"date":"2026-06-24","close":12320.0},{"date":"2026-06-25","close":12760.0},{"date":"2026-06-26","close":11890.0},{"date":"2026-06-29","close":12410.0},{"date":"2026-06-30","close":13220.0},{"date":"2026-07-01","close":14000.0},{"date":"2026-07-02","close":12340.0},{"date":"2026-07-03","close":12200.0},{"date":"2026-07-06","close":11950.0},{"date":"2026-07-07","close":11390.0},{"date":"2026-07-08","close":10860.0},{"date":"2026-07-09","close":10620.0},{"date":"2026-07-10","close":11700.0},{"date":"2026-07-13","close":12420.0},{"date":"2026-07-14","close":12980.0},{"date":"2026-07-15","close":15690.0},{"date":"2026-07-16","close":14570.0},{"date":"2026-07-20","close":15500.0},{"date":"2026-07-21","close":14800.0},{"date":"2026-07-22","close":13690.0},{"date":"2026-07-23","close":14040.0},{"date":"2026-07-24","close":13580.0},{"date":"2026-07-27","close":12760.0},{"date":"2026-07-28","close":11210.0},{"date":"2026-07-29","close":9930.0},{"date":"2026-07-30","close":9070.0},{"date":"2026-07-31","close":10980.0},{"date":"2026-08-03","close":11750.0},{"date":"2026-08-04","close":12700.0},{"date":"2026-08-05","close":13300.0},{"date":"2026-08-06","close":13740.0},{"date":"2026-08-07","close":14320.0},{"date":"2026-08-10","close":15650.0},{"date":"2026-08-11","close":14750.0},{"date":"2026-08-12","close":15030.0},{"date":"2026-08-13","close":15480.0},{"date":"2026-08-14","close":15950.0},{"date":"2026-08-18","close":14880.0},{"date":"2026-08-19","close":14350.0},{"date":"2026-08-20","close":13890.0},{"date":"2026-08-21","close":12880.0},{"date":"2026-08-24","close":13330.0},{"date":"2026-08-25","close":12790.0},{"date":"2026-08-26","close":12850.0},{"date":"2026-08-27","close":13330.0},{"date":"2026-08-28","close":13890.0},{"date":"2026-08-31","close":12900.0},{"date":"2026-09-01","close":12890.0},{"date":"2026-09-02","close":13530.0},{"date":"2026-09-03","close":13040.0},{"date":"2026-09-04","close":13660.0},{"date":"2026-09-07","close":13020.0},{"date":"2026-09-08","close":12730.0},{"date":"2026-09-09","close":13330.0},{"date":"2026-09-10","close":13950.0},{"date":"2026-09-11","close":15780.0},{"date":"2026-09-14","close":16160.0},{"date":"2026-09-15","close":16360.0},{"date":"2026-09-16","close":16590.0},{"date":"2026-09-17","close":16820.0},{"date":"2026-09-18","close":17300.0},{"date":"2026-09-21","close":18260.0},{"date":"2026-09-22","close":17350.0},{"date":"2026-09-23","close":18110.0},{"date":"2026-09-28","close":18360.0},{"date":"2026-09-29","close":20000.0},{"date":"2026-09-30","close":19970.0},{"date":"2026-10-01","close":20300.0},{"date":"2026-10-02","close":19920.0},{"date":"2026-10-06","close":19880.0},{"date":"2026-10-07","close":18750.0},{"date":"2026-10-08","close":18200.0},{"date":"2026-10-12","close":17690.0},{"date":"2026-10-13","close":17940.0},{"date":"2026-10-14","close":16500.0},{"date":"2026-10-15","close":14320.0},{"date":"2026-10-16","close":16840.0},{"date":"2026-10-19","close":16460.0},{"date":"2026-10-20","close":15450.0},{"date":"2026-10-21","close":16180.0},{"date":"2026-10-22","close":15160.0},{"date":"2026-10-23","close":14850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-100744.0,"foreign_net":76222.0,"institution_net":24522.0},{"date":"2026-10-21","retail_net":94337.0,"foreign_net":-164058.0,"institution_net":69721.0},{"date":"2026-10-20","retail_net":132039.0,"foreign_net":-160971.0,"institution_net":28932.0},{"date":"2026-10-19","retail_net":294650.0,"foreign_net":-313313.0,"institution_net":18663.0},{"date":"2026-10-16","retail_net":-127215.0,"foreign_net":-434056.0,"institution_net":561271.0},{"date":"2026-10-15","retail_net":-147912.0,"foreign_net":178334.0,"institution_net":-30422.0},{"date":"2026-10-14","retail_net":156515.0,"foreign_net":-168258.0,"institution_net":11743.0},{"date":"2026-10-13","retail_net":-152680.0,"foreign_net":132899.0,"institution_net":19781.0},{"date":"2026-10-12","retail_net":-400034.0,"foreign_net":439046.0,"institution_net":-39012.0},{"date":"2026-10-08","retail_net":-2861.0,"foreign_net":15731.0,"institution_net":-12870.0},{"date":"2026-10-07","retail_net":-5303.0,"foreign_net":313338.0,"institution_net":-308035.0},{"date":"2026-10-06","retail_net":-19292.0,"foreign_net":250806.0,"institution_net":-231514.0},{"date":"2026-10-02","retail_net":-16665.0,"foreign_net":219086.0,"institution_net":-202421.0},{"date":"2026-10-01","retail_net":-37787.0,"foreign_net":141546.0,"institution_net":-103759.0},{"date":"2026-09-30","retail_net":-7536.0,"foreign_net":36685.0,"institution_net":-29149.0},{"date":"2026-09-29","retail_net":-187794.0,"foreign_net":-58297.0,"institution_net":246091.0},{"date":"2026-09-28","retail_net":-53002.0,"foreign_net":-5364.0,"institution_net":58366.0},{"date":"2026-09-23","retail_net":-145767.0,"foreign_net":84180.0,"institution_net":61587.0},{"date":"2026-09-22","retail_net":-72867.0,"foreign_net":151175.0,"institution_net":-78308.0},{"date":"2026-09-21","retail_net":-59910.0,"foreign_net":-71273.0,"institution_net":131183.0},{"date":"2026-09-18","retail_net":-35041.0,"foreign_net":-14561.0,"institution_net":49602.0},{"date":"2026-09-17","retail_net":-36993.0,"foreign_net":45470.0,"institution_net":-8477.0},{"date":"2026-09-16","retail_net":-43991.0,"foreign_net":115826.0,"institution_net":-71835.0},{"date":"2026-09-15","retail_net":-96054.0,"foreign_net":127671.0,"institution_net":-31617.0},{"date":"2026-09-14","retail_net":-188378.0,"foreign_net":9763.0,"institution_net":178615.0},{"date":"2026-09-11","retail_net":-413854.0,"foreign_net":281321.0,"institution_net":132533.0},{"date":"2026-09-10","retail_net":-105228.0,"foreign_net":47600.0,"institution_net":57628.0},{"date":"2026-09-09","retail_net":-152510.0,"foreign_net":174529.0,"institution_net":-22019.0},{"date":"2026-09-08","retail_net":155214.0,"foreign_net":-68408.0,"institution_net":-86806.0},{"date":"2026-09-07","retail_net":196813.0,"foreign_net":-257731.0,"institution_net":60918.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-100744.0,"foreign_net":76222.0,"institution_net":24522.0},"d3":{"retail_net":125632.0,"foreign_net":-248807.0,"institution_net":123175.0},"d7":{"retail_net":301670.0,"foreign_net":-986100.0,"institution_net":684430.0},"d14":{"retail_net":-332952.0,"foreign_net":526352.0,"institution_net":-193400.0},"d30":{"retail_net":-1579850.0,"foreign_net":1124938.0,"institution_net":454912.0}},"analysis":"최근 5일 외국인 순매수 -99.62만, 기관 순매수 70.31만. 30일 누적: 외국인 112.49만, 기관 45.49만.","foreign_flow":-996176.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":703109.0},"insider_trades":[],"price_analysis":{"current":15400.0,"low_30d":12640.0,"support":13451.0,"high_30d":20750.0,"change_1d":1.6,"change_7d":-5.9,"change_30d":21.7,"resistance":19939.0,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.71,"per":203.28,"quarter":"2024-Q2"},{"pbr":2.31,"per":115.04,"quarter":"2024-Q3"},{"pbr":1.46,"per":71.16,"quarter":"2024-Q4"},{"pbr":1.61,"per":69.48,"quarter":"2025-Q1"},{"pbr":1.8,"per":61.92,"quarter":"2025-Q2"},{"pbr":2.41,"per":54.47,"quarter":"2025-Q3"},{"pbr":2.17,"per":26.9,"quarter":"2025-Q4"},{"pbr":2.54,"per":24.31,"quarter":"2026-Q1"},{"pbr":3.64,"per":26.76,"quarter":"2026-Q2"},{"pbr":4.76,"per":31.17,"quarter":"현재"}],"timeline":[{"close":7310.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6310.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3920.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4360.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4980.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6920.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6730.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8760.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13220.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.29,"pbr_5y_low":1.46,"per_5y_avg":72.59,"per_5y_low":24.31,"current_pbr":4.76,"current_per":31.17,"pbr_5y_high":3.64,"per_5y_high":203.28,"pbr_5y_median":2.31,"per_5y_median":61.92,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 15% 성장"],"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":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.1%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 31.35x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"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":4.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"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":54.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":29.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.71,"per":203.28,"close":7310.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.31,"per":115.04,"close":6310.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":71.16,"close":3920.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.61,"per":69.48,"close":4360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.8,"per":61.92,"close":4980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.41,"per":54.47,"close":6920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.17,"per":26.9,"close":6730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.54,"per":24.31,"close":8760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.64,"per":26.76,"close":13220.0,"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":"31.4배"},{"label":"PBR","value":"4.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"5.8%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":187.07,"pbr":null,"per":null,"roa":0.04121721057218233,"roe":0.05777889213203958,"revenue":31265241801.0,"market_cap":null,"net_income":11265118027.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.541293733332288,"total_assets":273311023978.0,"total_equity":194969436265.0,"profit_margin":0.36030804107325637,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9529353435.0,"operating_margin":0.3047906520491138},{"eps":129.87,"pbr":4.63,"per":51.32,"roa":0.029815939665565706,"roe":0.04225518465316605,"revenue":27174804478.0,"market_cap":797300000000.0,"net_income":7820458576.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5439927472511473,"total_assets":262291199396.0,"total_equity":185076899798.0,"profit_margin":0.2877834349215368,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7679137115.0,"operating_margin":0.2825829757567097},{"eps":88.42,"pbr":null,"per":null,"roa":0.020984898918237148,"roe":0.03197291256252757,"revenue":22684518335.0,"market_cap":null,"net_income":5324500675.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.46087764106806195,"total_assets":253730108291.0,"total_equity":166531612176.0,"profit_margin":0.23471958259677106,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4354683328.0,"operating_margin":0.19196719382316124},{"eps":88.7,"pbr":null,"per":null,"roa":0.02353371300268576,"roe":0.03470659812408562,"revenue":20829504316.0,"market_cap":null,"net_income":5341081631.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5365376207447913,"total_assets":226954481445.0,"total_equity":153892398555.0,"profit_margin":0.25641904627069284,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5427371253.0,"operating_margin":0.26056170951850316},{"eps":53.38,"pbr":null,"per":null,"roa":0.01435677075766051,"roe":0.021589409747538174,"revenue":18715609877.0,"market_cap":null,"net_income":3214532527.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.48740348094187835,"total_assets":223903590944.0,"total_equity":148893951460.0,"profit_margin":0.17175676070008306,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3454013725.0,"operating_margin":0.1845525605470495},{"eps":19.64,"pbr":null,"per":null,"roa":0.005330829687530022,"roe":0.008139920880473937,"revenue":15755389385.0,"market_cap":null,"net_income":1182847291.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4226061858768843,"total_assets":221888028756.0,"total_equity":145314347445.0,"profit_margin":0.07507572565144825,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1430191537.0,"operating_margin":0.09077475028079098},{"eps":-34.68,"pbr":null,"per":null,"roa":-0.009399637650784354,"roe":-0.014503280919686072,"revenue":13142029224.0,"market_cap":null,"net_income":-2088294891.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21428746527645068,"total_assets":222167595027.0,"total_equity":143987757154.0,"profit_margin":-0.15890201242182234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1534497309.0,"operating_margin":-0.11676258535460399},{"eps":42.08,"pbr":null,"per":null,"roa":0.011131181411279034,"roe":0.017257051083718986,"revenue":15740639458.0,"market_cap":null,"net_income":2534137761.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4169898803357751,"total_assets":227661167972.0,"total_equity":146846512113.0,"profit_margin":0.16099331718776225,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3089841608.0,"operating_margin":0.19629708286276917},{"eps":35.71,"pbr":null,"per":null,"roa":0.009519903686613422,"roe":0.014867490498112255,"revenue":13530137307.0,"market_cap":null,"net_income":2150620910.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.44850278576703584,"total_assets":225907843272.0,"total_equity":144652583452.0,"profit_margin":0.15895041278608069,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3044311205.0,"operating_margin":0.22500224025257928},{"eps":11.98,"pbr":null,"per":null,"roa":0.0038046236664281575,"roe":0.00618014962843523,"revenue":10902746054.0,"market_cap":null,"net_income":721688719.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3990300396296839,"total_assets":189687281128.0,"total_equity":116775282540.0,"profit_margin":0.06619329803937117,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":600958040.0,"operating_margin":0.055119878700606854},{"eps":-34.92,"pbr":null,"per":null,"roa":-0.010965245688215585,"roe":-0.020602304486552685,"revenue":8126433757.0,"market_cap":null,"net_income":-2102759737.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18683647949411322,"total_assets":191765857035.0,"total_equity":102064297631.0,"profit_margin":-0.2587555377767906,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1689273544.0,"operating_margin":-0.20787390810204817},{"eps":23.19,"pbr":null,"per":null,"roa":0.007270464006786322,"roe":0.013050410711112945,"revenue":9562136850.0,"market_cap":null,"net_income":1396169776.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4550845518384314,"total_assets":192033104723.0,"total_equity":106982822756.0,"profit_margin":0.1460102274106232,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":759715191.0,"operating_margin":0.07945035747945817}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":35.96,"per":203.28,"date":"2024-06","close":7310.0,"source":"reported"},{"eps":35.96,"per":185.48,"date":"2024-07","close":6670.0,"source":"reported"},{"eps":35.96,"per":169.35,"date":"2024-08","close":6090.0,"source":"reported"},{"eps":54.85,"per":115.04,"date":"2024-09","close":6310.0,"source":"reported"},{"eps":54.85,"per":103.92,"date":"2024-10","close":5700.0,"source":"reported"},{"eps":54.85,"per":73.11,"date":"2024-11","close":4010.0,"source":"reported"},{"eps":55.09,"per":71.16,"date":"2024-12","close":3920.0,"source":"reported"},{"eps":55.09,"per":88.04,"date":"2025-01","close":4850.0,"source":"reported"},{"eps":55.09,"per":85.5,"date":"2025-02","close":4710.0,"source":"reported"},{"eps":62.75,"per":69.48,"date":"2025-03","close":4360.0,"source":"reported"},{"eps":62.75,"per":73.78,"date":"2025-04","close":4630.0,"source":"reported"},{"eps":62.75,"per":73.07,"date":"2025-05","close":4585.0,"source":"reported"},{"eps":80.42,"per":61.92,"date":"2025-06","close":4980.0,"source":"reported"},{"eps":80.42,"per":61.99,"date":"2025-07","close":4985.0,"source":"reported"},{"eps":80.42,"per":61.05,"date":"2025-08","close":4910.0,"source":"reported"},{"eps":127.04,"per":54.47,"date":"2025-09","close":6920.0,"source":"reported"},{"eps":127.04,"per":61.0,"date":"2025-10","close":7750.0,"source":"reported"},{"eps":127.04,"per":58.41,"date":"2025-11","close":7420.0,"source":"reported"},{"eps":250.14,"per":26.9,"date":"2025-12","close":6730.0,"source":"reported"},{"eps":250.14,"per":37.98,"date":"2026-01","close":9500.0,"source":"reported"},{"eps":250.14,"per":44.02,"date":"2026-02","close":11010.0,"source":"reported"},{"eps":360.37,"per":24.31,"date":"2026-03","close":8760.0,"source":"reported"},{"eps":360.37,"per":39.57,"date":"2026-04","close":14260.0,"source":"reported"},{"eps":360.37,"per":35.94,"date":"2026-05","close":12950.0,"source":"reported"},{"eps":494.06,"per":26.76,"date":"2026-06","close":13220.0,"source":"reported"},{"eps":494.06,"per":22.22,"date":"2026-07","close":10980.0,"source":"reported"},{"eps":494.06,"per":26.11,"date":"2026-08","close":12900.0,"source":"reported"},{"eps":494.06,"per":40.42,"date":"2026-09","close":19970.0,"source":"reported"},{"eps":494.06,"per":30.06,"date":"2026-10","close":14850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":69.8,"std":46.12,"count":29,"current":30.06,"lower_1sd":23.68,"upper_1sd":115.93},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"샘씨엔에스","phase":"above-fold","symbol_resolved":true}