{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:56.601464+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.6,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":-91.0,"direction":"higher_better","percentile":12}],"summary":"매출 +9.6%","percentile":37},"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":42.3,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":52}],"summary":"RSI 42","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.54,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":101.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.54,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 5.5x, 순차입금비율 0.1x","percentile":88}},"signals":[],"summary":"한독크린텍(256150)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 401.03억. 현재가 4,780원, 전일 대비 -2.0%, 30일 +0.7%. PER 8.3배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 178.00, 기관 순매수 3100.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.6,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.60%","value_pct":5.6},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":46.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.05,"direction":"lower_better","percentile":null}],"summary":"배당성향 46%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.5991},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":10.296031429244067,"grade":"D","trend":"하락","atr_14":213.21428571428572,"rsi_14":42.30769230769231,"sma_20":4983.25,"sma_60":4808.25,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(10.30)가 시그널선(38.07)을 하회합니다(데드크로스). SMA20 4983, SMA60 4808 — 혼조세입니다. 볼린저밴드 4856~5110 (현재 위치 -30%).","bb_lower":4856.471650113278,"bb_upper":5110.028349886722,"macd_signal":38.070479170000475},"change_pct":-3.59,"chart_data":[{"date":"2024-10-23","open":6431,"high":6458,"low":6357,"close":6422,"volume":6726,"rsi_14":63.3,"sma_20":6968.5,"sma_60":6981.5,"sma_120":7038.08},{"date":"2024-10-24","open":6422,"high":6458,"low":6293,"close":6422,"volume":5703,"rsi_14":63.89,"sma_20":6983.5,"sma_60":6980.0,"sma_120":7036.33},{"date":"2024-10-25","open":6394,"high":6413,"low":6119,"close":6146,"volume":46583,"rsi_14":42.5,"sma_20":6985.0,"sma_60":6974.0,"sma_120":7032.67},{"date":"2024-10-28","open":6146,"high":6202,"low":6137,"close":6165,"volume":10948,"rsi_14":34.91,"sma_20":6991.0,"sma_60":6968.17,"sma_120":7029.0},{"date":"2024-10-29","open":6174,"high":6183,"low":6137,"close":6165,"volume":5352,"rsi_14":34.91,"sma_20":6992.5,"sma_60":6963.33,"sma_120":7025.33},{"date":"2024-10-30","open":6275,"high":6275,"low":6146,"close":6192,"volume":9173,"rsi_14":28.12,"sma_20":6993.5,"sma_60":6959.0,"sma_120":7022.08},{"date":"2024-10-31","open":6257,"high":6257,"low":6137,"close":6165,"volume":3931,"rsi_14":25.0,"sma_20":6994.0,"sma_60":6954.0,"sma_120":7018.25},{"date":"2024-11-01","open":6146,"high":6174,"low":6110,"close":6174,"volume":3069,"rsi_14":12.2,"sma_20":6995.5,"sma_60":6948.33,"sma_120":7014.25},{"date":"2024-11-04","open":6156,"high":6220,"low":6046,"close":6110,"volume":10125,"rsi_14":11.9,"sma_20":6984.5,"sma_60":6942.0,"sma_120":7009.67},{"date":"2024-11-05","open":6110,"high":6183,"low":6036,"close":6128,"volume":11546,"rsi_14":16.67,"sma_20":6966.5,"sma_60":6936.0,"sma_120":7005.17},{"date":"2024-11-06","open":6128,"high":6257,"low":6064,"close":6128,"volume":3936,"rsi_14":17.39,"sma_20":6948.5,"sma_60":6939.17,"sma_120":7000.83},{"date":"2024-11-07","open":6128,"high":6165,"low":6046,"close":6119,"volume":7216,"rsi_14":12.12,"sma_20":6923.5,"sma_60":6938.83,"sma_120":6996.08},{"date":"2024-11-08","open":6192,"high":6211,"low":6101,"close":6156,"volume":2025,"rsi_14":19.05,"sma_20":6899.0,"sma_60":6936.67,"sma_120":6991.75},{"date":"2024-11-11","open":6156,"high":6156,"low":6082,"close":6119,"volume":6375,"rsi_14":20.0,"sma_20":6865.0,"sma_60":6933.5,"sma_120":6987.58},{"date":"2024-11-12","open":6101,"high":6119,"low":6036,"close":6055,"volume":8968,"rsi_14":18.75,"sma_20":6830.0,"sma_60":6925.17,"sma_120":6982.67},{"date":"2024-11-13","open":6027,"high":6055,"low":5935,"close":5954,"volume":10245,"rsi_14":16.0,"sma_20":6796.5,"sma_60":6914.83,"sma_120":6977.25},{"date":"2024-11-14","open":6009,"high":6009,"low":5871,"close":5880,"volume":10614,"rsi_14":22.64,"sma_20":6760.5,"sma_60":6902.5,"sma_120":6971.08},{"date":"2024-11-15","open":5880,"high":5954,"low":5862,"close":5899,"volume":7422,"rsi_14":22.64,"sma_20":6723.5,"sma_60":6890.33,"sma_120":6965.33},{"date":"2024-11-18","open":5935,"high":5954,"low":5871,"close":5908,"volume":3696,"rsi_14":24.07,"sma_20":6690.5,"sma_60":6879.33,"sma_120":6959.58},{"date":"2024-11-19","open":5853,"high":5991,"low":5853,"close":5899,"volume":12584,"rsi_14":19.23,"sma_20":6660.5,"sma_60":6867.17,"sma_120":6953.33},{"date":"2024-11-20","open":5871,"high":5972,"low":5807,"close":5963,"volume":11748,"rsi_14":30.36,"sma_20":6635.5,"sma_60":6856.17,"sma_120":6947.67},{"date":"2024-11-21","open":5963,"high":5963,"low":5853,"close":5871,"volume":6505,"rsi_14":24.62,"sma_20":6605.5,"sma_60":6844.5,"sma_120":6941.75},{"date":"2024-11-22","open":5844,"high":5899,"low":5844,"close":5890,"volume":3099,"rsi_14":30.0,"sma_20":6591.5,"sma_60":6833.17,"sma_120":6936.0},{"date":"2024-11-25","open":5853,"high":5926,"low":5825,"close":5890,"volume":9119,"rsi_14":27.59,"sma_20":6576.5,"sma_60":6822.5,"sma_120":6931.08},{"date":"2024-11-26","open":5844,"high":5981,"low":5844,"close":5853,"volume":6043,"rsi_14":25.81,"sma_20":6559.5,"sma_60":6812.0,"sma_120":6925.83},{"date":"2024-11-27","open":5871,"high":5899,"low":5798,"close":5816,"volume":11732,"rsi_14":24.62,"sma_20":6539.0,"sma_60":6800.5,"sma_120":6920.58},{"date":"2024-11-28","open":5816,"high":5862,"low":5789,"close":5844,"volume":3830,"rsi_14":23.44,"sma_20":6521.5,"sma_60":6789.17,"sma_120":6915.42},{"date":"2024-11-29","open":5844,"high":5862,"low":5734,"close":5825,"volume":6462,"rsi_14":24.19,"sma_20":6502.5,"sma_60":6777.17,"sma_120":6910.0},{"date":"2024-12-02","open":5825,"high":5825,"low":5642,"close":5669,"volume":12662,"rsi_14":20.83,"sma_20":6478.5,"sma_60":6762.67,"sma_120":6903.0},{"date":"2024-12-03","open":5660,"high":5724,"low":5624,"close":5697,"volume":8016,"rsi_14":28.12,"sma_20":6455.0,"sma_60":6749.5,"sma_120":6896.58},{"date":"2024-12-04","open":5596,"high":5688,"low":5559,"close":5651,"volume":8854,"rsi_14":29.51,"sma_20":6429.0,"sma_60":6735.5,"sma_120":6890.17},{"date":"2024-12-05","open":5688,"high":5688,"low":5513,"close":5569,"volume":6124,"rsi_14":23.53,"sma_20":6399.0,"sma_60":6722.17,"sma_120":6882.5},{"date":"2024-12-06","open":5569,"high":5569,"low":5312,"close":5504,"volume":13125,"rsi_14":20.27,"sma_20":6363.5,"sma_60":6707.5,"sma_120":6874.5},{"date":"2024-12-09","open":5504,"high":5504,"low":5238,"close":5238,"volume":11369,"rsi_14":14.71,"sma_20":6315.5,"sma_60":6688.0,"sma_120":6864.0},{"date":"2024-12-10","open":5229,"high":5376,"low":5229,"close":5348,"volume":6702,"rsi_14":18.69,"sma_20":6277.0,"sma_60":6670.67,"sma_120":6855.0},{"date":"2024-12-11","open":5413,"high":5523,"low":5321,"close":5523,"volume":7056,"rsi_14":33.62,"sma_20":6253.5,"sma_60":6656.83,"sma_120":6847.92},{"date":"2024-12-12","open":5523,"high":5541,"low":5413,"close":5495,"volume":6362,"rsi_14":31.62,"sma_20":6232.5,"sma_60":6642.0,"sma_120":6839.67},{"date":"2024-12-13","open":5495,"high":5541,"low":5495,"close":5523,"volume":1823,"rsi_14":33.33,"sma_20":6212.0,"sma_60":6627.33,"sma_120":6832.33},{"date":"2024-12-16","open":5550,"high":5596,"low":5523,"close":5596,"volume":5114,"rsi_14":38.71,"sma_20":6195.0,"sma_60":6614.0,"sma_120":6825.58},{"date":"2024-12-17","open":5596,"high":5669,"low":5587,"close":5642,"volume":3195,"rsi_14":42.4,"sma_20":6181.0,"sma_60":6601.5,"sma_120":6819.08},{"date":"2024-12-18","open":5679,"high":5679,"low":5633,"close":5679,"volume":3360,"rsi_14":42.86,"sma_20":6165.5,"sma_60":6589.83,"sma_120":6813.5},{"date":"2024-12-19","open":5679,"high":5688,"low":5532,"close":5679,"volume":2056,"rsi_14":43.55,"sma_20":6155.0,"sma_60":6581.33,"sma_120":6805.83},{"date":"2024-12-20","open":5578,"high":5669,"low":5578,"close":5669,"volume":961,"rsi_14":50.0,"sma_20":6143.0,"sma_60":6573.17,"sma_120":6797.5},{"date":"2024-12-23","open":5669,"high":5715,"low":5578,"close":5697,"volume":3771,"rsi_14":50.0,"sma_20":6132.5,"sma_60":6566.67,"sma_120":6789.33},{"date":"2024-12-24","open":5743,"high":5770,"low":5688,"close":5770,"volume":2527,"rsi_14":55.86,"sma_20":6128.0,"sma_60":6560.0,"sma_120":6782.0},{"date":"2024-12-26","open":5688,"high":5816,"low":5688,"close":5770,"volume":14826,"rsi_14":60.78,"sma_20":6125.5,"sma_60":6552.67,"sma_120":6774.83},{"date":"2024-12-27","open":5961,"high":6038,"low":5809,"close":5809,"volume":4281,"rsi_14":53.45,"sma_20":6111.0,"sma_60":6542.17,"sma_120":6766.5},{"date":"2024-12-30","open":5923,"high":5942,"low":5646,"close":5818,"volume":4074,"rsi_14":71.59,"sma_20":6098.0,"sma_60":6532.0,"sma_120":6758.33},{"date":"2025-01-02","open":5818,"high":5818,"low":5713,"close":5761,"volume":5099,"rsi_14":62.2,"sma_20":6090.5,"sma_60":6517.83,"sma_120":6749.67},{"date":"2025-01-03","open":5761,"high":5818,"low":5675,"close":5818,"volume":3387,"rsi_14":55.07,"sma_20":6084.5,"sma_60":6502.0,"sma_120":6740.83},{"date":"2025-01-06","open":5818,"high":6019,"low":5761,"close":6019,"volume":10645,"rsi_14":67.82,"sma_20":6091.5,"sma_60":6489.67,"sma_120":6733.83},{"date":"2025-01-07","open":6019,"high":6229,"low":6009,"close":6229,"volume":14755,"rsi_14":73.58,"sma_20":6114.0,"sma_60":6478.83,"sma_120":6728.58},{"date":"2025-01-08","open":6181,"high":6229,"low":6067,"close":6162,"volume":6700,"rsi_14":66.67,"sma_20":6136.5,"sma_60":6466.33,"sma_120":6722.92},{"date":"2025-01-09","open":6152,"high":6200,"low":6028,"close":6172,"volume":6928,"rsi_14":65.35,"sma_20":6174.0,"sma_60":6451.5,"sma_120":6717.33},{"date":"2025-01-10","open":6181,"high":6191,"low":6086,"close":6181,"volume":1591,"rsi_14":64.29,"sma_20":6206.0,"sma_60":6437.67,"sma_120":6711.83},{"date":"2025-01-13","open":6181,"high":6296,"low":6114,"close":6286,"volume":10558,"rsi_14":67.89,"sma_20":6234.0,"sma_60":6428.0,"sma_120":6707.08},{"date":"2025-01-14","open":6162,"high":6735,"low":6152,"close":6353,"volume":167034,"rsi_14":70.43,"sma_20":6267.0,"sma_60":6420.0,"sma_120":6702.83},{"date":"2025-01-15","open":6353,"high":6621,"low":6143,"close":6563,"volume":82734,"rsi_14":74.63,"sma_20":6309.5,"sma_60":6415.0,"sma_120":6700.5},{"date":"2025-01-16","open":6506,"high":6859,"low":6009,"close":6258,"volume":219005,"rsi_14":58.23,"sma_20":6332.0,"sma_60":6405.83,"sma_120":6695.5},{"date":"2025-01-17","open":6219,"high":6286,"low":6000,"close":6210,"volume":28381,"rsi_14":56.44,"sma_20":6349.5,"sma_60":6397.0,"sma_120":6690.17},{"date":"2025-01-20","open":6200,"high":6200,"low":6019,"close":6105,"volume":7557,"rsi_14":60.13,"sma_20":6359.5,"sma_60":6386.83,"sma_120":6684.17},{"date":"2025-01-21","open":6086,"high":6114,"low":6019,"close":6105,"volume":5225,"rsi_14":59.87,"sma_20":6369.5,"sma_60":6376.67,"sma_120":6678.33},{"date":"2025-01-22","open":6067,"high":6124,"low":5971,"close":6038,"volume":6321,"rsi_14":59.48,"sma_20":6376.5,"sma_60":6370.33,"sma_120":6672.17},{"date":"2025-01-23","open":6038,"high":6095,"low":5942,"close":6057,"volume":2844,"rsi_14":58.39,"sma_20":6383.0,"sma_60":6364.0,"sma_120":6666.08},{"date":"2025-01-24","open":6019,"high":6057,"low":5961,"close":6057,"volume":2518,"rsi_14":51.56,"sma_20":6385.5,"sma_60":6357.67,"sma_120":6660.5},{"date":"2025-01-31","open":6086,"high":6086,"low":5942,"close":5961,"volume":3639,"rsi_14":37.93,"sma_20":6383.0,"sma_60":6349.17,"sma_120":6654.08},{"date":"2025-02-03","open":5961,"high":5961,"low":5828,"close":5961,"volume":12087,"rsi_14":40.37,"sma_20":6391.0,"sma_60":6341.17,"sma_120":6647.58},{"date":"2025-02-04","open":5971,"high":5971,"low":5866,"close":5952,"volume":3381,"rsi_14":39.45,"sma_20":6398.0,"sma_60":6332.83,"sma_120":6640.58},{"date":"2025-02-05","open":5952,"high":6047,"low":5875,"close":6038,"volume":10203,"rsi_14":43.59,"sma_20":6412.5,"sma_60":6327.17,"sma_120":6634.58},{"date":"2025-02-06","open":6057,"high":6057,"low":6000,"close":6047,"volume":1181,"rsi_14":38.32,"sma_20":6424.5,"sma_60":6321.33,"sma_120":6628.67},{"date":"2025-02-07","open":6105,"high":6124,"low":6047,"close":6114,"volume":9776,"rsi_14":38.32,"sma_20":6429.5,"sma_60":6316.67,"sma_120":6627.92},{"date":"2025-02-10","open":6114,"high":6124,"low":6067,"close":6124,"volume":4207,"rsi_14":23.26,"sma_20":6424.0,"sma_60":6312.33,"sma_120":6625.58},{"date":"2025-02-11","open":6143,"high":6296,"low":6067,"close":6238,"volume":11959,"rsi_14":48.48,"sma_20":6428.0,"sma_60":6309.33,"sma_120":6623.0},{"date":"2025-02-12","open":6238,"high":6258,"low":6143,"close":6143,"volume":7716,"rsi_14":45.07,"sma_20":6426.5,"sma_60":6305.33,"sma_120":6619.42},{"date":"2025-02-13","open":6210,"high":6210,"low":6076,"close":6114,"volume":8425,"rsi_14":50.79,"sma_20":6423.0,"sma_60":6302.0,"sma_120":6613.58},{"date":"2025-02-14","open":6095,"high":6124,"low":6019,"close":6086,"volume":4025,"rsi_14":48.48,"sma_20":6412.5,"sma_60":6300.0,"sma_120":6607.42},{"date":"2025-02-17","open":6038,"high":6114,"low":6019,"close":6086,"volume":4357,"rsi_14":54.24,"sma_20":6398.5,"sma_60":6299.33,"sma_120":6600.92},{"date":"2025-02-18","open":6076,"high":6200,"low":6009,"close":6181,"volume":11196,"rsi_14":59.7,"sma_20":6378.5,"sma_60":6300.0,"sma_120":6595.17},{"date":"2025-02-19","open":6105,"high":6181,"low":5885,"close":6143,"volume":7610,"rsi_14":56.34,"sma_20":6372.5,"sma_60":6299.83,"sma_120":6589.58},{"date":"2025-02-20","open":6143,"high":6143,"low":6067,"close":6067,"volume":3641,"rsi_14":57.97,"sma_20":6365.0,"sma_60":6298.5,"sma_120":6582.83},{"date":"2025-02-21","open":6067,"high":6114,"low":6009,"close":6009,"volume":1902,"rsi_14":53.33,"sma_20":6360.0,"sma_60":6295.0,"sma_120":6575.58},{"date":"2025-02-24","open":6038,"high":6038,"low":5971,"close":6009,"volume":3363,"rsi_14":54.05,"sma_20":6355.0,"sma_60":6293.17,"sma_120":6568.83},{"date":"2025-02-25","open":6009,"high":6038,"low":5923,"close":6000,"volume":5972,"rsi_14":46.97,"sma_20":6353.0,"sma_60":6290.83,"sma_120":6562.0},{"date":"2025-02-26","open":6000,"high":6019,"low":5923,"close":5933,"volume":6995,"rsi_14":41.67,"sma_20":6346.5,"sma_60":6287.33,"sma_120":6554.92},{"date":"2025-02-27","open":6009,"high":6162,"low":5904,"close":6114,"volume":11626,"rsi_14":50.0,"sma_20":6349.5,"sma_60":6287.67,"sma_120":6549.83},{"date":"2025-02-28","open":6086,"high":6114,"low":6009,"close":6086,"volume":9338,"rsi_14":47.67,"sma_20":6356.0,"sma_60":6288.17,"sma_120":6544.33},{"date":"2025-03-04","open":6047,"high":6143,"low":5971,"close":6143,"volume":5642,"rsi_14":43.75,"sma_20":6365.5,"sma_60":6289.17,"sma_120":6539.17},{"date":"2025-03-05","open":6143,"high":6143,"low":6057,"close":6095,"volume":3804,"rsi_14":46.67,"sma_20":6373.0,"sma_60":6289.67,"sma_120":6533.42},{"date":"2025-03-06","open":6095,"high":6143,"low":6038,"close":6114,"volume":3562,"rsi_14":50.0,"sma_20":6377.0,"sma_60":6293.33,"sma_120":6528.0},{"date":"2025-03-07","open":6114,"high":6114,"low":6019,"close":6105,"volume":1849,"rsi_14":51.39,"sma_20":6380.0,"sma_60":6296.33,"sma_120":6522.92},{"date":"2025-03-10","open":6009,"high":6076,"low":5933,"close":5961,"volume":4521,"rsi_14":42.53,"sma_20":6372.0,"sma_60":6297.67,"sma_120":6516.58},{"date":"2025-03-11","open":6057,"high":6057,"low":5875,"close":5961,"volume":4807,"rsi_14":35.06,"sma_20":6363.5,"sma_60":6300.5,"sma_120":6511.33},{"date":"2025-03-12","open":5961,"high":6009,"low":5875,"close":5942,"volume":3176,"rsi_14":36.0,"sma_20":6348.0,"sma_60":6304.17,"sma_120":6505.83},{"date":"2025-03-13","open":5942,"high":6000,"low":5875,"close":5952,"volume":6964,"rsi_14":41.18,"sma_20":6338.0,"sma_60":6312.83,"sma_120":6500.42},{"date":"2025-03-14","open":5895,"high":5942,"low":5875,"close":5875,"volume":3714,"rsi_14":40.0,"sma_20":6325.5,"sma_60":6318.17,"sma_120":6494.42},{"date":"2025-03-17","open":5875,"high":5923,"low":5828,"close":5904,"volume":3903,"rsi_14":42.47,"sma_20":6316.0,"sma_60":6320.83,"sma_120":6488.83},{"date":"2025-03-18","open":5942,"high":5942,"low":5866,"close":5914,"volume":1442,"rsi_14":43.84,"sma_20":6307.0,"sma_60":6324.17,"sma_120":6483.08},{"date":"2025-03-19","open":5952,"high":5971,"low":5866,"close":5914,"volume":4581,"rsi_14":48.48,"sma_20":6293.0,"sma_60":6327.0,"sma_120":6477.17},{"date":"2025-03-20","open":5952,"high":5971,"low":5866,"close":5942,"volume":3425,"rsi_14":32.0,"sma_20":6282.5,"sma_60":6329.0,"sma_120":6471.5},{"date":"2025-03-21","open":5928,"high":5928,"low":5837,"close":5856,"volume":3717,"rsi_14":28.57,"sma_20":6271.5,"sma_60":6328.67,"sma_120":6465.08},{"date":"2025-03-24","open":5971,"high":5971,"low":5828,"close":5837,"volume":4832,"rsi_14":19.23,"sma_20":6262.5,"sma_60":6327.33,"sma_120":6458.58},{"date":"2025-03-25","open":5837,"high":5923,"low":5751,"close":5837,"volume":4671,"rsi_14":21.28,"sma_20":6253.5,"sma_60":6326.0,"sma_120":6453.67},{"date":"2025-03-26","open":5837,"high":5875,"low":5761,"close":5828,"volume":1944,"rsi_14":17.39,"sma_20":6244.5,"sma_60":6324.67,"sma_120":6448.92},{"date":"2025-03-27","open":5828,"high":5866,"low":5780,"close":5856,"volume":837,"rsi_14":22.92,"sma_20":6240.5,"sma_60":6323.33,"sma_120":6445.0},{"date":"2025-03-28","open":5789,"high":5828,"low":5770,"close":5770,"volume":2521,"rsi_14":26.19,"sma_20":6222.5,"sma_60":6319.17,"sma_120":6439.58},{"date":"2025-03-31","open":5770,"high":5828,"low":5598,"close":5598,"volume":9167,"rsi_14":18.33,"sma_20":6197.0,"sma_60":6312.0,"sma_120":6432.33},{"date":"2025-04-01","open":5598,"high":5665,"low":5541,"close":5608,"volume":16106,"rsi_14":20.34,"sma_20":6169.0,"sma_60":6308.5,"sma_120":6425.33},{"date":"2025-04-02","open":5637,"high":5637,"low":5446,"close":5579,"volume":16004,"rsi_14":18.03,"sma_20":6142.0,"sma_60":6304.33,"sma_120":6418.17},{"date":"2025-04-03","open":5532,"high":5617,"low":5474,"close":5598,"volume":2443,"rsi_14":23.64,"sma_20":6115.0,"sma_60":6301.5,"sma_120":6409.67},{"date":"2025-04-04","open":5598,"high":5598,"low":5360,"close":5598,"volume":13820,"rsi_14":19.23,"sma_20":6088.5,"sma_60":6297.67,"sma_120":6399.83},{"date":"2025-04-07","open":5598,"high":5598,"low":5398,"close":5436,"volume":9625,"rsi_14":13.24,"sma_20":6061.0,"sma_60":6287.5,"sma_120":6388.58},{"date":"2025-04-08","open":5436,"high":5512,"low":5350,"close":5388,"volume":9943,"rsi_14":12.33,"sma_20":6031.0,"sma_60":6272.83,"sma_120":6375.83},{"date":"2025-04-09","open":5436,"high":5436,"low":5235,"close":5264,"volume":10685,"rsi_14":7.23,"sma_20":5995.5,"sma_60":6257.17,"sma_120":6361.75},{"date":"2025-04-10","open":5350,"high":5465,"low":5264,"close":5426,"volume":11084,"rsi_14":25.27,"sma_20":5968.0,"sma_60":6244.17,"sma_120":6347.83},{"date":"2025-04-11","open":5426,"high":5484,"low":5398,"close":5474,"volume":3542,"rsi_14":29.79,"sma_20":5947.0,"sma_60":6231.83,"sma_120":6334.75},{"date":"2025-04-14","open":5474,"high":5618,"low":5465,"close":5618,"volume":6839,"rsi_14":39.45,"sma_20":5932.0,"sma_60":6220.17,"sma_120":6324.08},{"date":"2025-04-15","open":5617,"high":5627,"low":5503,"close":5541,"volume":7793,"rsi_14":37.07,"sma_20":5912.5,"sma_60":6206.0,"sma_120":6313.0},{"date":"2025-04-16","open":5541,"high":5608,"low":5493,"close":5570,"volume":3880,"rsi_14":37.07,"sma_20":5894.5,"sma_60":6188.67,"sma_120":6301.83},{"date":"2025-04-17","open":5570,"high":5608,"low":5570,"close":5608,"volume":6020,"rsi_14":42.34,"sma_20":5877.0,"sma_60":6177.33,"sma_120":6291.58},{"date":"2025-04-18","open":5637,"high":5665,"low":5617,"close":5646,"volume":3437,"rsi_14":52.58,"sma_20":5866.0,"sma_60":6167.5,"sma_120":6282.25},{"date":"2025-04-21","open":5646,"high":5675,"low":5646,"close":5665,"volume":1952,"rsi_14":53.06,"sma_20":5857.0,"sma_60":6159.83,"sma_120":6273.33},{"date":"2025-04-22","open":5627,"high":5665,"low":5579,"close":5637,"volume":1647,"rsi_14":53.06,"sma_20":5846.5,"sma_60":6151.67,"sma_120":6264.17},{"date":"2025-04-23","open":5665,"high":5703,"low":5637,"close":5656,"volume":2148,"rsi_14":53.06,"sma_20":5837.5,"sma_60":6145.0,"sma_120":6257.67},{"date":"2025-04-24","open":5684,"high":5751,"low":5656,"close":5703,"volume":2832,"rsi_14":55.34,"sma_20":5829.5,"sma_60":6138.83,"sma_120":6251.42},{"date":"2025-04-25","open":5617,"high":5732,"low":5617,"close":5732,"volume":13166,"rsi_14":67.42,"sma_20":5827.5,"sma_60":6133.17,"sma_120":6245.42},{"date":"2025-04-28","open":5723,"high":5847,"low":5723,"close":5837,"volume":10475,"rsi_14":74.74,"sma_20":5840.0,"sma_60":6131.0,"sma_120":6240.08},{"date":"2025-04-29","open":6047,"high":6047,"low":5703,"close":5828,"volume":6232,"rsi_14":85.54,"sma_20":5851.5,"sma_60":6128.67,"sma_120":6234.92},{"date":"2025-04-30","open":5799,"high":5866,"low":5761,"close":5856,"volume":4019,"rsi_14":82.61,"sma_20":5866.0,"sma_60":6127.0,"sma_120":6229.92},{"date":"2025-05-02","open":5828,"high":5828,"low":5703,"close":5732,"volume":4718,"rsi_14":67.53,"sma_20":5873.0,"sma_60":6121.67,"sma_120":6224.42},{"date":"2025-05-07","open":5598,"high":5761,"low":5598,"close":5742,"volume":3659,"rsi_14":60.32,"sma_20":5880.5,"sma_60":6116.33,"sma_120":6218.83},{"date":"2025-05-08","open":5732,"high":5780,"low":5713,"close":5770,"volume":8770,"rsi_14":70.69,"sma_20":5898.0,"sma_60":6110.33,"sma_120":6213.5},{"date":"2025-05-09","open":5770,"high":5799,"low":5703,"close":5799,"volume":3105,"rsi_14":70.69,"sma_20":5919.5,"sma_60":6104.67,"sma_120":6208.5},{"date":"2025-05-12","open":5904,"high":5904,"low":5770,"close":5799,"volume":3988,"rsi_14":68.52,"sma_20":5947.5,"sma_60":6097.0,"sma_120":6203.17},{"date":"2025-05-13","open":5875,"high":5875,"low":5780,"close":5866,"volume":4012,"rsi_14":70.18,"sma_20":5970.5,"sma_60":6092.17,"sma_120":6198.75},{"date":"2025-05-14","open":5866,"high":5895,"low":5789,"close":5875,"volume":3358,"rsi_14":69.64,"sma_20":5991.5,"sma_60":6088.0,"sma_120":6195.0},{"date":"2025-05-15","open":5875,"high":5875,"low":5799,"close":5828,"volume":2343,"rsi_14":67.24,"sma_20":6002.5,"sma_60":6083.5,"sma_120":6191.75},{"date":"2025-05-16","open":5866,"high":5885,"low":5780,"close":5818,"volume":2916,"rsi_14":64.91,"sma_20":6017.0,"sma_60":6078.83,"sma_120":6189.08},{"date":"2025-05-19","open":5780,"high":5828,"low":5694,"close":5780,"volume":3049,"rsi_14":57.14,"sma_20":6028.0,"sma_60":6071.83,"sma_120":6185.92},{"date":"2025-05-20","open":5703,"high":5780,"low":5665,"close":5770,"volume":3583,"rsi_14":53.7,"sma_20":6036.5,"sma_60":6065.33,"sma_120":6182.58},{"date":"2025-05-21","open":5818,"high":5875,"low":5732,"close":5818,"volume":5993,"rsi_14":47.92,"sma_20":6045.5,"sma_60":6061.0,"sma_120":6179.75},{"date":"2025-05-22","open":5904,"high":5904,"low":5713,"close":5723,"volume":2297,"rsi_14":40.35,"sma_20":6048.5,"sma_60":6056.0,"sma_120":6175.5},{"date":"2025-05-23","open":5818,"high":5818,"low":5751,"close":5780,"volume":1486,"rsi_14":43.33,"sma_20":6056.0,"sma_60":6052.0,"sma_120":6172.58},{"date":"2025-05-26","open":5780,"high":5818,"low":5732,"close":5809,"volume":3423,"rsi_14":58.0,"sma_20":6064.0,"sma_60":6048.67,"sma_120":6169.75},{"date":"2025-05-27","open":5809,"high":5818,"low":5723,"close":5789,"volume":3788,"rsi_14":54.9,"sma_20":6068.5,"sma_60":6046.17,"sma_120":6166.75},{"date":"2025-05-28","open":5751,"high":5789,"low":5656,"close":5789,"volume":15307,"rsi_14":52.08,"sma_20":6071.5,"sma_60":6040.5,"sma_120":6164.08},{"date":"2025-05-29","open":5742,"high":5799,"low":5675,"close":5713,"volume":3212,"rsi_14":41.51,"sma_20":6065.0,"sma_60":6034.0,"sma_120":6161.08},{"date":"2025-05-30","open":5723,"high":5818,"low":5723,"close":5818,"volume":6137,"rsi_14":51.56,"sma_20":6064.5,"sma_60":6028.33,"sma_120":6158.75},{"date":"2025-06-02","open":5828,"high":5828,"low":5761,"close":5818,"volume":3857,"rsi_14":45.61,"sma_20":6062.5,"sma_60":6023.5,"sma_120":6156.58},{"date":"2025-06-04","open":5818,"high":5875,"low":5780,"close":5828,"volume":7720,"rsi_14":45.61,"sma_20":6067.5,"sma_60":6018.5,"sma_120":6155.92},{"date":"2025-06-05","open":5828,"high":6009,"low":5780,"close":5895,"volume":10148,"rsi_14":55.93,"sma_20":6075.5,"sma_60":6014.83,"sma_120":6155.58},{"date":"2025-06-09","open":5923,"high":5933,"low":5828,"close":5923,"volume":7523,"rsi_14":59.02,"sma_20":6083.5,"sma_60":6014.17,"sma_120":6155.92},{"date":"2025-06-10","open":5923,"high":5990,"low":5875,"close":5952,"volume":9236,"rsi_14":65.0,"sma_20":6091.5,"sma_60":6014.0,"sma_120":6157.25},{"date":"2025-06-11","open":5981,"high":5981,"low":5904,"close":5971,"volume":11263,"rsi_14":67.21,"sma_20":6100.5,"sma_60":6014.5,"sma_120":6159.33},{"date":"2025-06-12","open":5942,"high":6000,"low":5923,"close":5961,"volume":4730,"rsi_14":63.16,"sma_20":6105.5,"sma_60":6014.67,"sma_120":6163.75},{"date":"2025-06-13","open":6000,"high":6000,"low":5866,"close":5914,"volume":3509,"rsi_14":69.23,"sma_20":6107.5,"sma_60":6015.33,"sma_120":6166.75},{"date":"2025-06-16","open":5981,"high":5981,"low":5837,"close":5866,"volume":2907,"rsi_14":58.82,"sma_20":6109.5,"sma_60":6014.67,"sma_120":6167.75},{"date":"2025-06-17","open":5866,"high":5875,"low":5809,"close":5847,"volume":6881,"rsi_14":54.0,"sma_20":6111.0,"sma_60":6013.5,"sma_120":6168.83},{"date":"2025-06-18","open":5847,"high":5904,"low":5732,"close":5847,"volume":25068,"rsi_14":56.25,"sma_20":6114.5,"sma_60":6012.33,"sma_120":6169.67},{"date":"2025-06-19","open":5875,"high":5875,"low":5799,"close":5828,"volume":4473,"rsi_14":54.0,"sma_20":6117.5,"sma_60":6010.33,"sma_120":6169.67},{"date":"2025-06-20","open":5875,"high":5885,"low":5799,"close":5885,"volume":15749,"rsi_14":68.75,"sma_20":6121.0,"sma_60":6010.83,"sma_120":6169.75},{"date":"2025-06-23","open":5837,"high":5875,"low":5789,"close":5847,"volume":12386,"rsi_14":53.66,"sma_20":6127.5,"sma_60":6011.0,"sma_120":6169.17},{"date":"2025-06-24","open":5875,"high":5875,"low":5789,"close":5866,"volume":9297,"rsi_14":55.81,"sma_20":6132.0,"sma_60":6011.5,"sma_120":6168.75},{"date":"2025-06-25","open":5866,"high":5904,"low":5818,"close":5875,"volume":4051,"rsi_14":55.81,"sma_20":6135.5,"sma_60":6012.33,"sma_120":6168.5},{"date":"2025-06-26","open":5895,"high":5895,"low":5742,"close":5895,"volume":6540,"rsi_14":50.0,"sma_20":6141.0,"sma_60":6013.0,"sma_120":6168.17},{"date":"2025-06-27","open":5895,"high":5895,"low":5828,"close":5866,"volume":3296,"rsi_14":42.11,"sma_20":6145.0,"sma_60":6014.67,"sma_120":6166.92},{"date":"2025-06-30","open":5828,"high":6114,"low":5732,"close":5751,"volume":45611,"rsi_14":27.66,"sma_20":6147.0,"sma_60":6017.33,"sma_120":6164.67},{"date":"2025-07-01","open":5818,"high":6019,"low":5770,"close":5895,"volume":50471,"rsi_14":43.33,"sma_20":6151.0,"sma_60":6022.33,"sma_120":6165.42},{"date":"2025-07-02","open":5875,"high":5904,"low":5780,"close":5904,"volume":12904,"rsi_14":45.0,"sma_20":6155.5,"sma_60":6028.0,"sma_120":6166.17},{"date":"2025-07-03","open":5904,"high":5914,"low":5837,"close":5895,"volume":7331,"rsi_14":48.21,"sma_20":6159.0,"sma_60":6033.17,"sma_120":6167.33},{"date":"2025-07-04","open":5895,"high":5904,"low":5818,"close":5866,"volume":7848,"rsi_14":50.0,"sma_20":6157.5,"sma_60":6037.83,"sma_120":6167.75},{"date":"2025-07-07","open":5866,"high":5904,"low":5799,"close":5866,"volume":5577,"rsi_14":51.92,"sma_20":6154.5,"sma_60":6045.33,"sma_120":6166.42},{"date":"2025-07-08","open":5866,"high":5923,"low":5789,"close":5895,"volume":6630,"rsi_14":54.55,"sma_20":6151.5,"sma_60":6054.17,"sma_120":6163.5},{"date":"2025-07-09","open":5942,"high":5942,"low":5818,"close":5885,"volume":5599,"rsi_14":55.56,"sma_20":6147.0,"sma_60":6065.0,"sma_120":6161.08},{"date":"2025-07-10","open":5789,"high":5914,"low":5789,"close":5875,"volume":19740,"rsi_14":48.98,"sma_20":6142.5,"sma_60":6072.83,"sma_120":6158.5},{"date":"2025-07-11","open":5885,"high":5914,"low":5789,"close":5885,"volume":11201,"rsi_14":54.35,"sma_20":6141.0,"sma_60":6080.0,"sma_120":6155.92},{"date":"2025-07-14","open":5847,"high":5904,"low":5818,"close":5895,"volume":6438,"rsi_14":53.33,"sma_20":6142.5,"sma_60":6084.83,"sma_120":6152.5},{"date":"2025-07-15","open":5895,"high":5904,"low":5847,"close":5895,"volume":3855,"rsi_14":52.27,"sma_20":6145.0,"sma_60":6091.0,"sma_120":6148.5},{"date":"2025-07-16","open":5895,"high":5971,"low":5837,"close":5904,"volume":11106,"rsi_14":51.16,"sma_20":6148.0,"sma_60":6096.83,"sma_120":6142.75},{"date":"2025-07-17","open":5952,"high":5952,"low":5818,"close":5923,"volume":9349,"rsi_14":57.14,"sma_20":6153.0,"sma_60":6102.33,"sma_120":6139.83},{"date":"2025-07-18","open":5923,"high":5942,"low":5856,"close":5914,"volume":3971,"rsi_14":77.42,"sma_20":6154.5,"sma_60":6107.0,"sma_120":6137.25},{"date":"2025-07-21","open":5914,"high":5914,"low":5818,"close":5914,"volume":10522,"rsi_14":56.25,"sma_20":6158.0,"sma_60":6111.33,"sma_120":6135.58},{"date":"2025-07-22","open":5914,"high":5914,"low":5828,"close":5837,"volume":4702,"rsi_14":34.78,"sma_20":6156.5,"sma_60":6114.83,"sma_120":6133.25},{"date":"2025-07-23","open":5895,"high":5923,"low":5780,"close":5847,"volume":6712,"rsi_14":39.13,"sma_20":6155.0,"sma_60":6118.17,"sma_120":6131.58},{"date":"2025-07-24","open":5847,"high":5904,"low":5751,"close":5847,"volume":16323,"rsi_14":45.0,"sma_20":6152.5,"sma_60":6120.67,"sma_120":6129.75},{"date":"2025-07-25","open":5847,"high":5847,"low":5789,"close":5818,"volume":3567,"rsi_14":39.13,"sma_20":6150.0,"sma_60":6122.17,"sma_120":6127.67},{"date":"2025-07-28","open":5809,"high":5828,"low":5761,"close":5828,"volume":2921,"rsi_14":33.33,"sma_20":6154.0,"sma_60":6122.0,"sma_120":6126.5},{"date":"2025-07-29","open":5828,"high":5856,"low":5742,"close":5770,"volume":5297,"rsi_14":26.92,"sma_20":6147.5,"sma_60":6121.0,"sma_120":6124.83},{"date":"2025-07-30","open":5780,"high":5799,"low":5751,"close":5799,"volume":3855,"rsi_14":35.71,"sma_20":6142.0,"sma_60":6120.0,"sma_120":6123.5},{"date":"2025-07-31","open":5789,"high":5828,"low":5780,"close":5809,"volume":7707,"rsi_14":35.71,"sma_20":6137.5,"sma_60":6121.33,"sma_120":6121.5},{"date":"2025-08-01","open":5809,"high":5809,"low":5703,"close":5732,"volume":7632,"rsi_14":25.71,"sma_20":6130.5,"sma_60":6121.17,"sma_120":6118.75},{"date":"2025-08-04","open":5732,"high":5770,"low":5703,"close":5751,"volume":13248,"rsi_14":29.73,"sma_20":6124.5,"sma_60":6120.83,"sma_120":6115.58},{"date":"2025-08-05","open":5799,"high":5799,"low":5665,"close":5732,"volume":11034,"rsi_14":26.32,"sma_20":6116.0,"sma_60":6119.67,"sma_120":6112.17},{"date":"2025-08-06","open":5789,"high":5789,"low":5684,"close":5732,"volume":1660,"rsi_14":22.22,"sma_20":6108.0,"sma_60":6118.5,"sma_120":6107.75},{"date":"2025-08-07","open":5723,"high":5723,"low":5637,"close":5713,"volume":8847,"rsi_14":21.62,"sma_20":6099.5,"sma_60":6115.83,"sma_120":6104.0},{"date":"2025-08-08","open":5694,"high":5703,"low":5646,"close":5694,"volume":3313,"rsi_14":20.51,"sma_20":6089.5,"sma_60":6112.67,"sma_120":6100.33},{"date":"2025-08-11","open":5723,"high":5723,"low":5656,"close":5684,"volume":1988,"rsi_14":25.0,"sma_20":6078.5,"sma_60":6110.17,"sma_120":6096.83},{"date":"2025-08-12","open":5684,"high":5684,"low":5646,"close":5656,"volume":3962,"rsi_14":20.59,"sma_20":6066.0,"sma_60":6107.33,"sma_120":6093.08},{"date":"2025-08-13","open":5713,"high":5742,"low":5598,"close":5656,"volume":6271,"rsi_14":20.59,"sma_20":6053.0,"sma_60":6105.17,"sma_120":6088.5},{"date":"2025-08-14","open":5656,"high":5656,"low":5598,"close":5598,"volume":12170,"rsi_14":18.92,"sma_20":6036.0,"sma_60":6102.17,"sma_120":6083.75},{"date":"2025-08-18","open":5598,"high":5627,"low":5551,"close":5627,"volume":9863,"rsi_14":23.08,"sma_20":6021.0,"sma_60":6098.83,"sma_120":6079.92},{"date":"2025-08-19","open":5627,"high":5723,"low":5560,"close":5627,"volume":6622,"rsi_14":27.27,"sma_20":6006.0,"sma_60":6097.17,"sma_120":6076.58},{"date":"2025-08-20","open":5627,"high":5656,"low":5541,"close":5618,"volume":8354,"rsi_14":19.35,"sma_20":5994.5,"sma_60":6094.33,"sma_120":6073.17},{"date":"2025-08-21","open":5618,"high":5656,"low":5570,"close":5627,"volume":6996,"rsi_14":19.35,"sma_20":5983.0,"sma_60":6091.17,"sma_120":6069.92},{"date":"2025-08-22","open":5627,"high":5656,"low":5579,"close":5579,"volume":2525,"rsi_14":21.43,"sma_20":5969.0,"sma_60":6087.5,"sma_120":6066.83},{"date":"2025-08-25","open":5656,"high":5656,"low":5579,"close":5598,"volume":4158,"rsi_14":21.43,"sma_20":5957.5,"sma_60":6084.17,"sma_120":6062.33},{"date":"2025-08-26","open":5656,"high":5656,"low":5579,"close":5608,"volume":6552,"rsi_14":25.93,"sma_20":5946.0,"sma_60":6082.33,"sma_120":6058.17},{"date":"2025-08-27","open":5656,"high":5656,"low":5560,"close":5589,"volume":2939,"rsi_14":24.14,"sma_20":5936.5,"sma_60":6078.33,"sma_120":6053.33},{"date":"2025-08-28","open":5637,"high":5665,"low":5560,"close":5637,"volume":5846,"rsi_14":37.5,"sma_20":5928.0,"sma_60":6075.17,"sma_120":6049.33},{"date":"2025-08-29","open":5665,"high":5703,"low":5618,"close":5684,"volume":7055,"rsi_14":48.57,"sma_20":5921.5,"sma_60":6072.67,"sma_120":6045.58},{"date":"2025-09-01","open":5703,"high":5703,"low":5589,"close":5627,"volume":3518,"rsi_14":42.5,"sma_20":5916.0,"sma_60":6068.0,"sma_120":6041.42},{"date":"2025-09-02","open":5694,"high":5703,"low":5598,"close":5646,"volume":4981,"rsi_14":48.72,"sma_20":5910.5,"sma_60":6063.17,"sma_120":6038.67},{"date":"2025-09-03","open":5646,"high":5713,"low":5646,"close":5646,"volume":1994,"rsi_14":48.72,"sma_20":5906.0,"sma_60":6057.83,"sma_120":6035.92},{"date":"2025-09-04","open":5646,"high":5770,"low":5627,"close":5675,"volume":3698,"rsi_14":61.11,"sma_20":5903.0,"sma_60":6052.67,"sma_120":6033.58},{"date":"2025-09-05","open":5732,"high":5780,"low":5665,"close":5703,"volume":5008,"rsi_14":61.11,"sma_20":5902.5,"sma_60":6048.17,"sma_120":6031.42},{"date":"2025-09-08","open":5665,"high":5770,"low":5665,"close":5703,"volume":5873,"rsi_14":61.11,"sma_20":5903.0,"sma_60":6044.5,"sma_120":6029.92},{"date":"2025-09-09","open":5732,"high":5799,"low":5637,"close":5694,"volume":5661,"rsi_14":61.11,"sma_20":5903.5,"sma_60":6041.5,"sma_120":6028.08},{"date":"2025-09-10","open":5694,"high":5761,"low":5665,"close":5703,"volume":8297,"rsi_14":61.11,"sma_20":5906.0,"sma_60":6039.0,"sma_120":6026.25},{"date":"2025-09-11","open":5713,"high":5723,"low":5665,"close":5713,"volume":1675,"rsi_14":71.88,"sma_20":5909.0,"sma_60":6036.67,"sma_120":6024.5},{"date":"2025-09-12","open":5694,"high":5732,"low":5637,"close":5703,"volume":5613,"rsi_14":67.74,"sma_20":5914.5,"sma_60":6034.5,"sma_120":6022.42},{"date":"2025-09-15","open":5703,"high":5732,"low":5340,"close":5646,"volume":35838,"rsi_14":55.56,"sma_20":5915.5,"sma_60":6030.33,"sma_120":6020.58},{"date":"2025-09-16","open":5646,"high":5694,"low":5589,"close":5694,"volume":6206,"rsi_14":64.1,"sma_20":5919.0,"sma_60":6027.67,"sma_120":6019.33},{"date":"2025-09-17","open":5627,"high":5703,"low":5579,"close":5694,"volume":7516,"rsi_14":58.82,"sma_20":5923.0,"sma_60":6024.67,"sma_120":6018.08},{"date":"2025-09-18","open":5637,"high":5684,"low":5618,"close":5684,"volume":3900,"rsi_14":53.33,"sma_20":5927.0,"sma_60":6021.67,"sma_120":6017.0},{"date":"2025-09-19","open":5960,"high":5990,"low":5900,"close":5970,"volume":4344,"rsi_14":66.67,"sma_20":5933.5,"sma_60":6018.33,"sma_120":6015.67},{"date":"2025-09-22","open":5665,"high":5713,"low":5665,"close":5684,"volume":3410,"rsi_14":58.33,"sma_20":5938.0,"sma_60":6015.17,"sma_120":6014.92},{"date":"2025-09-23","open":5684,"high":5684,"low":5637,"close":5684,"volume":6689,"rsi_14":58.33,"sma_20":5942.0,"sma_60":6014.0,"sma_120":6015.67},{"date":"2025-09-24","open":5684,"high":5694,"low":5598,"close":5656,"volume":2382,"rsi_14":45.83,"sma_20":5945.5,"sma_60":6009.83,"sma_120":6016.08},{"date":"2025-09-25","open":5627,"high":5637,"low":5579,"close":5627,"volume":4962,"rsi_14":33.33,"sma_20":5945.0,"sma_60":6005.0,"sma_120":6016.5},{"date":"2025-09-26","open":5579,"high":5627,"low":5512,"close":5627,"volume":7105,"rsi_14":33.33,"sma_20":5942.0,"sma_60":6000.33,"sma_120":6016.75},{"date":"2025-09-29","open":5618,"high":5665,"low":5532,"close":5627,"volume":6384,"rsi_14":34.78,"sma_20":5942.0,"sma_60":5996.17,"sma_120":6017.0},{"date":"2025-09-30","open":5637,"high":5637,"low":5541,"close":5627,"volume":5921,"rsi_14":31.82,"sma_20":5941.0,"sma_60":5992.0,"sma_120":6018.67},{"date":"2025-10-01","open":5551,"high":5608,"low":5541,"close":5579,"volume":3252,"rsi_14":23.08,"sma_20":5937.5,"sma_60":5986.5,"sma_120":6020.33},{"date":"2025-10-02","open":5608,"high":5608,"low":5541,"close":5570,"volume":2696,"rsi_14":24.0,"sma_20":5932.5,"sma_60":5981.17,"sma_120":6023.08},{"date":"2025-10-10","open":5532,"high":5589,"low":5474,"close":5532,"volume":7325,"rsi_14":25.0,"sma_20":5923.5,"sma_60":5975.17,"sma_120":6024.0},{"date":"2025-10-13","open":5522,"high":5570,"low":5340,"close":5417,"volume":48179,"rsi_14":3.23,"sma_20":5908.5,"sma_60":5967.0,"sma_120":6023.5},{"date":"2025-10-14","open":5417,"high":5417,"low":5340,"close":5398,"volume":16537,"rsi_14":3.03,"sma_20":5893.0,"sma_60":5958.33,"sma_120":6021.58},{"date":"2025-10-15","open":5360,"high":5532,"low":5340,"close":5407,"volume":35864,"rsi_14":3.03,"sma_20":5877.5,"sma_60":5949.83,"sma_120":6020.42},{"date":"2025-10-16","open":5417,"high":5455,"low":5360,"close":5407,"volume":8200,"rsi_14":3.03,"sma_20":5861.5,"sma_60":5941.17,"sma_120":6019.0},{"date":"2025-10-17","open":5360,"high":5455,"low":5350,"close":5407,"volume":12331,"rsi_14":3.23,"sma_20":5846.0,"sma_60":5932.17,"sma_120":6017.25},{"date":"2025-10-20","open":5407,"high":5474,"low":5350,"close":5426,"volume":11863,"rsi_14":9.09,"sma_20":5834.5,"sma_60":5923.67,"sma_120":6015.33},{"date":"2025-10-21","open":5426,"high":5455,"low":5379,"close":5398,"volume":3257,"rsi_14":9.09,"sma_20":5819.0,"sma_60":5914.67,"sma_120":6013.0},{"date":"2025-10-22","open":5398,"high":5436,"low":5360,"close":5436,"volume":6233,"rsi_14":20.59,"sma_20":5805.5,"sma_60":5907.67,"sma_120":6011.25},{"date":"2025-10-23","open":5426,"high":5446,"low":5388,"close":5436,"volume":2903,"rsi_14":20.59,"sma_20":5791.5,"sma_60":5900.5,"sma_120":6009.33},{"date":"2025-10-24","open":5455,"high":5455,"low":5398,"close":5436,"volume":8108,"rsi_14":20.59,"sma_20":5777.5,"sma_60":5893.33,"sma_120":6007.0},{"date":"2025-10-27","open":5465,"high":5465,"low":5331,"close":5360,"volume":34777,"rsi_14":16.67,"sma_20":5760.5,"sma_60":5885.33,"sma_120":6003.75},{"date":"2025-10-28","open":5360,"high":5398,"low":5340,"close":5340,"volume":8737,"rsi_14":17.95,"sma_20":5742.5,"sma_60":5876.83,"sma_120":5999.42},{"date":"2025-10-29","open":5350,"high":5398,"low":5321,"close":5331,"volume":5741,"rsi_14":17.5,"sma_20":5725.5,"sma_60":5869.17,"sma_120":5995.08},{"date":"2025-10-30","open":5379,"high":5379,"low":5274,"close":5302,"volume":8440,"rsi_14":18.42,"sma_20":5708.5,"sma_60":5860.5,"sma_120":5990.25},{"date":"2025-10-31","open":5283,"high":5312,"low":5226,"close":5312,"volume":15700,"rsi_14":29.63,"sma_20":5692.0,"sma_60":5851.83,"sma_120":5986.58},{"date":"2025-11-03","open":5312,"high":5340,"low":5207,"close":5254,"volume":18327,"rsi_14":25.81,"sma_20":5672.5,"sma_60":5843.5,"sma_120":5982.33},{"date":"2025-11-04","open":5254,"high":5254,"low":5121,"close":5245,"volume":14818,"rsi_14":22.58,"sma_20":5652.5,"sma_60":5834.67,"sma_120":5977.75},{"date":"2025-11-05","open":5226,"high":5235,"low":5073,"close":5207,"volume":14863,"rsi_14":20.0,"sma_20":5633.0,"sma_60":5825.5,"sma_120":5972.58},{"date":"2025-11-06","open":5207,"high":5254,"low":5140,"close":5235,"volume":2514,"rsi_14":26.32,"sma_20":5615.0,"sma_60":5816.83,"sma_120":5967.67},{"date":"2025-11-07","open":5226,"high":5254,"low":5149,"close":5254,"volume":26280,"rsi_14":26.32,"sma_20":5600.5,"sma_60":5808.83,"sma_120":5962.33},{"date":"2025-11-10","open":5226,"high":5283,"low":5197,"close":5254,"volume":5738,"rsi_14":28.57,"sma_20":5592.0,"sma_60":5801.17,"sma_120":5956.92},{"date":"2025-11-11","open":5293,"high":5293,"low":5188,"close":5188,"volume":6502,"rsi_14":15.79,"sma_20":5581.0,"sma_60":5792.5,"sma_120":5951.33},{"date":"2025-11-12","open":5188,"high":5216,"low":5082,"close":5149,"volume":29435,"rsi_14":14.29,"sma_20":5567.5,"sma_60":5783.67,"sma_120":5945.5},{"date":"2025-11-13","open":5168,"high":5168,"low":5111,"close":5149,"volume":7564,"rsi_14":14.29,"sma_20":5554.0,"sma_60":5774.83,"sma_120":5940.0},{"date":"2025-11-14","open":5159,"high":5168,"low":5111,"close":5149,"volume":12579,"rsi_14":17.65,"sma_20":5540.5,"sma_60":5767.0,"sma_120":5934.58},{"date":"2025-11-17","open":5111,"high":5159,"low":5111,"close":5159,"volume":3860,"rsi_14":21.21,"sma_20":5526.5,"sma_60":5758.83,"sma_120":5928.83},{"date":"2025-11-18","open":5149,"high":5149,"low":5073,"close":5073,"volume":9209,"rsi_14":17.07,"sma_20":5509.5,"sma_60":5749.17,"sma_120":5923.17},{"date":"2025-11-19","open":5073,"high":5159,"low":5054,"close":5102,"volume":2787,"rsi_14":24.39,"sma_20":5492.0,"sma_60":5740.17,"sma_120":5917.25},{"date":"2025-11-20","open":5159,"high":5197,"low":5082,"close":5178,"volume":5968,"rsi_14":35.42,"sma_20":5478.5,"sma_60":5732.33,"sma_120":5911.75},{"date":"2025-11-21","open":5178,"high":5188,"low":5111,"close":5188,"volume":5703,"rsi_14":41.86,"sma_20":5465.5,"sma_60":5725.5,"sma_120":5906.5},{"date":"2025-11-24","open":5159,"high":5188,"low":5054,"close":5092,"volume":12687,"rsi_14":34.62,"sma_20":5451.5,"sma_60":5716.67,"sma_120":5900.42},{"date":"2025-11-25","open":5063,"high":5121,"low":5054,"close":5111,"volume":9886,"rsi_14":40.0,"sma_20":5439.5,"sma_60":5708.0,"sma_120":5895.17},{"date":"2025-11-26","open":5130,"high":5140,"low":5063,"close":5121,"volume":5550,"rsi_14":37.5,"sma_20":5428.5,"sma_60":5699.83,"sma_120":5889.08},{"date":"2025-11-27","open":5111,"high":5149,"low":5082,"close":5149,"volume":3995,"rsi_14":38.78,"sma_20":5420.5,"sma_60":5691.33,"sma_120":5883.25},{"date":"2025-11-28","open":5140,"high":5245,"low":5111,"close":5207,"volume":2927,"rsi_14":45.45,"sma_20":5415.0,"sma_60":5683.0,"sma_120":5877.83},{"date":"2025-12-01","open":5197,"high":5340,"low":5197,"close":5254,"volume":12309,"rsi_14":56.6,"sma_20":5415.0,"sma_60":5676.5,"sma_120":5872.25},{"date":"2025-12-02","open":5302,"high":5312,"low":5226,"close":5293,"volume":9798,"rsi_14":64.15,"sma_20":5417.5,"sma_60":5670.33,"sma_120":5866.75},{"date":"2025-12-03","open":5331,"high":5340,"low":5226,"close":5293,"volume":4925,"rsi_14":64.15,"sma_20":5422.0,"sma_60":5664.17,"sma_120":5861.0},{"date":"2025-12-04","open":5283,"high":5302,"low":5245,"close":5302,"volume":4658,"rsi_14":64.81,"sma_20":5425.5,"sma_60":5657.67,"sma_120":5855.17},{"date":"2025-12-05","open":5293,"high":5340,"low":5245,"close":5293,"volume":2742,"rsi_14":62.96,"sma_20":5427.5,"sma_60":5650.5,"sma_120":5849.33},{"date":"2025-12-08","open":5274,"high":5274,"low":5207,"close":5216,"volume":6102,"rsi_14":64.15,"sma_20":5425.5,"sma_60":5642.0,"sma_120":5843.25},{"date":"2025-12-09","open":5216,"high":5226,"low":5178,"close":5226,"volume":6921,"rsi_14":62.75,"sma_20":5427.5,"sma_60":5633.83,"sma_120":5837.67},{"date":"2025-12-10","open":5216,"high":5274,"low":5216,"close":5274,"volume":4292,"rsi_14":60.42,"sma_20":5434.0,"sma_60":5626.33,"sma_120":5832.67},{"date":"2025-12-11","open":5264,"high":5274,"low":5226,"close":5245,"volume":2255,"rsi_14":56.0,"sma_20":5439.0,"sma_60":5618.17,"sma_120":5827.42},{"date":"2025-12-12","open":5245,"high":5293,"low":5226,"close":5283,"volume":5592,"rsi_14":72.73,"sma_20":5446.0,"sma_60":5610.83,"sma_120":5822.67},{"date":"2025-12-15","open":5283,"high":5283,"low":5226,"close":5254,"volume":8616,"rsi_14":66.67,"sma_20":5451.0,"sma_60":5604.0,"sma_120":5817.17},{"date":"2025-12-16","open":5245,"high":5302,"low":5140,"close":5188,"volume":8169,"rsi_14":56.86,"sma_20":5457.0,"sma_60":5595.17,"sma_120":5811.42},{"date":"2025-12-17","open":5188,"high":5245,"low":5168,"close":5226,"volume":2939,"rsi_14":57.69,"sma_20":5463.5,"sma_60":5587.0,"sma_120":5805.83},{"date":"2025-12-18","open":5207,"high":5283,"low":5207,"close":5283,"volume":3545,"rsi_14":57.69,"sma_20":5469.0,"sma_60":5579.67,"sma_120":5800.67},{"date":"2025-12-19","open":5274,"high":5274,"low":5149,"close":5274,"volume":4067,"rsi_14":52.08,"sma_20":5473.5,"sma_60":5572.17,"sma_120":5795.25},{"date":"2025-12-22","open":5274,"high":5274,"low":5216,"close":5274,"volume":4089,"rsi_14":47.73,"sma_20":5483.0,"sma_60":5565.0,"sma_120":5790.08},{"date":"2025-12-23","open":5254,"high":5302,"low":5216,"close":5245,"volume":3586,"rsi_14":44.68,"sma_20":5490.0,"sma_60":5557.33,"sma_120":5785.67},{"date":"2025-12-24","open":5235,"high":5302,"low":5188,"close":5245,"volume":3549,"rsi_14":43.48,"sma_20":5496.5,"sma_60":5550.17,"sma_120":5780.0},{"date":"2025-12-26","open":5178,"high":5350,"low":5178,"close":5350,"volume":10225,"rsi_14":55.36,"sma_20":5507.0,"sma_60":5545.33,"sma_120":5775.17},{"date":"2025-12-29","open":5600,"high":5600,"low":5460,"close":5510,"volume":6556,"rsi_14":54.39,"sma_20":5510.0,"sma_60":5539.0,"sma_120":5769.67},{"date":"2025-12-30","open":5510,"high":5600,"low":5480,"close":5530,"volume":2279,"rsi_14":55.17,"sma_20":5511.5,"sma_60":5533.0,"sma_120":5764.58},{"date":"2026-01-02","open":5530,"high":5560,"low":5400,"close":5470,"volume":5186,"rsi_14":45.76,"sma_20":5508.0,"sma_60":5526.0,"sma_120":5759.0},{"date":"2026-01-05","open":5430,"high":5490,"low":5380,"close":5450,"volume":10553,"rsi_14":46.55,"sma_20":5503.5,"sma_60":5519.5,"sma_120":5753.0},{"date":"2026-01-06","open":5450,"high":5450,"low":5320,"close":5360,"volume":24998,"rsi_14":36.51,"sma_20":5494.0,"sma_60":5511.5,"sma_120":5746.33},{"date":"2026-01-07","open":5360,"high":5360,"low":5260,"close":5330,"volume":19768,"rsi_14":36.51,"sma_20":5483.5,"sma_60":5503.83,"sma_120":5739.5},{"date":"2026-01-08","open":5330,"high":5350,"low":5220,"close":5290,"volume":13126,"rsi_14":38.33,"sma_20":5475.0,"sma_60":5497.5,"sma_120":5732.25},{"date":"2026-01-09","open":5270,"high":5310,"low":5250,"close":5300,"volume":6294,"rsi_14":35.09,"sma_20":5466.5,"sma_60":5491.67,"sma_120":5725.0},{"date":"2026-01-12","open":5250,"high":5260,"low":5170,"close":5200,"volume":20222,"rsi_14":22.95,"sma_20":5450.5,"sma_60":5484.0,"sma_120":5716.92},{"date":"2026-01-13","open":5210,"high":5220,"low":5150,"close":5220,"volume":15252,"rsi_14":25.81,"sma_20":5437.0,"sma_60":5476.67,"sma_120":5708.92},{"date":"2026-01-14","open":5220,"high":5230,"low":5190,"close":5190,"volume":18696,"rsi_14":24.62,"sma_20":5420.0,"sma_60":5468.83,"sma_120":5700.5},{"date":"2026-01-15","open":5190,"high":5220,"low":5100,"close":5180,"volume":24007,"rsi_14":25.4,"sma_20":5404.0,"sma_60":5460.5,"sma_120":5692.08},{"date":"2026-01-16","open":5090,"high":5230,"low":5090,"close":5220,"volume":22875,"rsi_14":29.85,"sma_20":5393.5,"sma_60":5453.33,"sma_120":5684.0},{"date":"2026-01-19","open":5230,"high":5230,"low":5070,"close":5200,"volume":24195,"rsi_14":18.37,"sma_20":5364.5,"sma_60":5437.33,"sma_120":5676.42},{"date":"2026-01-20","open":5200,"high":5230,"low":5110,"close":5230,"volume":26604,"rsi_14":20.0,"sma_20":5350.0,"sma_60":5429.67,"sma_120":5669.0},{"date":"2026-01-21","open":5230,"high":5230,"low":5100,"close":5160,"volume":19550,"rsi_14":19.61,"sma_20":5332.0,"sma_60":5422.17,"sma_120":5661.0},{"date":"2026-01-22","open":5160,"high":5260,"low":5090,"close":5160,"volume":17541,"rsi_14":20.41,"sma_20":5315.5,"sma_60":5415.0,"sma_120":5653.25},{"date":"2026-01-23","open":5160,"high":5190,"low":5120,"close":5190,"volume":6560,"rsi_14":30.23,"sma_20":5300.5,"sma_60":5408.5,"sma_120":5645.67},{"date":"2026-01-26","open":5190,"high":5290,"low":5190,"close":5280,"volume":19951,"rsi_14":44.9,"sma_20":5284.5,"sma_60":5404.0,"sma_120":5639.33},{"date":"2026-01-27","open":5270,"high":5290,"low":5220,"close":5250,"volume":15634,"rsi_14":45.83,"sma_20":5271.5,"sma_60":5398.83,"sma_120":5632.5},{"date":"2026-01-28","open":5250,"high":5280,"low":5190,"close":5250,"volume":9706,"rsi_14":44.68,"sma_20":5257.5,"sma_60":5394.67,"sma_120":5625.58},{"date":"2026-01-29","open":5230,"high":5240,"low":5150,"close":5240,"volume":10349,"rsi_14":55.26,"sma_20":5246.0,"sma_60":5390.5,"sma_120":5619.25},{"date":"2026-01-30","open":5240,"high":5240,"low":5120,"close":5160,"volume":15494,"rsi_14":43.18,"sma_20":5231.5,"sma_60":5385.67,"sma_120":5612.08},{"date":"2026-02-02","open":5160,"high":5200,"low":5110,"close":5150,"volume":11978,"rsi_14":45.24,"sma_20":5221.0,"sma_60":5380.17,"sma_120":5605.0},{"date":"2026-02-03","open":5160,"high":5200,"low":5130,"close":5170,"volume":6285,"rsi_14":48.84,"sma_20":5213.0,"sma_60":5374.67,"sma_120":5598.08},{"date":"2026-02-04","open":5170,"high":5300,"low":5130,"close":5190,"volume":17242,"rsi_14":46.34,"sma_20":5208.0,"sma_60":5374.17,"sma_120":5591.5},{"date":"2026-02-05","open":5180,"high":5190,"low":5130,"close":5160,"volume":9537,"rsi_14":43.18,"sma_20":5201.0,"sma_60":5368.5,"sma_120":5584.83},{"date":"2026-02-06","open":5160,"high":5160,"low":5100,"close":5150,"volume":10605,"rsi_14":44.19,"sma_20":5198.5,"sma_60":5363.83,"sma_120":5578.17},{"date":"2026-02-09","open":5150,"high":5210,"low":5110,"close":5170,"volume":10580,"rsi_14":42.86,"sma_20":5196.0,"sma_60":5360.17,"sma_120":5571.92},{"date":"2026-02-10","open":5180,"high":5200,"low":5140,"close":5190,"volume":19693,"rsi_14":54.05,"sma_20":5196.0,"sma_60":5356.83,"sma_120":5565.83},{"date":"2026-02-11","open":5190,"high":5200,"low":5130,"close":5180,"volume":23331,"rsi_14":52.63,"sma_20":5196.0,"sma_60":5353.33,"sma_120":5560.17},{"date":"2026-02-12","open":5180,"high":5220,"low":5180,"close":5210,"volume":6192,"rsi_14":52.63,"sma_20":5195.5,"sma_60":5350.17,"sma_120":5554.5},{"date":"2026-02-13","open":5200,"high":5390,"low":5180,"close":5300,"volume":15139,"rsi_14":52.63,"sma_20":5199.5,"sma_60":5350.0,"sma_120":5549.58},{"date":"2026-02-19","open":5300,"high":5330,"low":5240,"close":5300,"volume":12810,"rsi_14":57.14,"sma_20":5204.5,"sma_60":5349.33,"sma_120":5544.75},{"date":"2026-02-20","open":5260,"high":5390,"low":5250,"close":5360,"volume":30345,"rsi_14":63.41,"sma_20":5211.0,"sma_60":5348.33,"sma_120":5540.33},{"date":"2026-02-23","open":5360,"high":5410,"low":5350,"close":5410,"volume":21330,"rsi_14":68.89,"sma_20":5223.5,"sma_60":5348.0,"sma_120":5536.75},{"date":"2026-02-24","open":5400,"high":5420,"low":5380,"close":5390,"volume":6819,"rsi_14":79.49,"sma_20":5235.0,"sma_60":5349.0,"sma_120":5532.83},{"date":"2026-02-25","open":5390,"high":5450,"low":5355,"close":5450,"volume":12901,"rsi_14":84.09,"sma_20":5248.0,"sma_60":5350.67,"sma_120":5529.33},{"date":"2026-02-26","open":5450,"high":5450,"low":5390,"close":5450,"volume":7990,"rsi_14":83.33,"sma_20":5256.5,"sma_60":5271.33,"sma_120":5367.67},{"date":"2026-02-27","open":5450,"high":5450,"low":5320,"close":5430,"volume":13875,"rsi_14":78.57,"sma_20":5265.5,"sma_60":5352.83,"sma_120":5522.08},{"date":"2026-03-03","open":5390,"high":5420,"low":5280,"close":5280,"volume":10374,"rsi_14":61.11,"sma_20":5267.0,"sma_60":5350.0,"sma_120":5516.5},{"date":"2026-03-04","open":5280,"high":5280,"low":5000,"close":5160,"volume":68117,"rsi_14":50.77,"sma_20":5263.0,"sma_60":5344.33,"sma_120":5510.42},{"date":"2026-03-05","open":5170,"high":5250,"low":5080,"close":5180,"volume":18338,"rsi_14":50.77,"sma_20":5264.0,"sma_60":5338.33,"sma_120":5504.33},{"date":"2026-03-06","open":5180,"high":5220,"low":5060,"close":5180,"volume":9119,"rsi_14":49.21,"sma_20":5265.5,"sma_60":5332.33,"sma_120":5498.25},{"date":"2026-03-09","open":5150,"high":5150,"low":5040,"close":5080,"volume":10841,"rsi_14":43.06,"sma_20":5261.0,"sma_60":5324.5,"sma_120":5491.08},{"date":"2026-03-10","open":5090,"high":5140,"low":5070,"close":5130,"volume":3766,"rsi_14":44.59,"sma_20":5258.0,"sma_60":5317.67,"sma_120":5484.08},{"date":"2026-03-11","open":5140,"high":5150,"low":5090,"close":5130,"volume":5575,"rsi_14":36.92,"sma_20":5256.5,"sma_60":5312.17,"sma_120":5477.08},{"date":"2026-03-12","open":5150,"high":5150,"low":5100,"close":5130,"volume":6171,"rsi_14":36.92,"sma_20":5255.5,"sma_60":5306.5,"sma_120":5470.17},{"date":"2026-03-13","open":5110,"high":5160,"low":5070,"close":5130,"volume":21809,"rsi_14":30.51,"sma_20":5253.5,"sma_60":5300.0,"sma_120":5463.17},{"date":"2026-03-16","open":5160,"high":5290,"low":5100,"close":5140,"volume":13060,"rsi_14":25.45,"sma_20":5251.0,"sma_60":5224.33,"sma_120":5349.17},{"date":"2026-03-17","open":5160,"high":5170,"low":5100,"close":5120,"volume":9577,"rsi_14":25.45,"sma_20":5248.0,"sma_60":5287.33,"sma_120":5449.08},{"date":"2026-03-18","open":5120,"high":5170,"low":5120,"close":5150,"volume":11226,"rsi_14":21.15,"sma_20":5245.0,"sma_60":5281.5,"sma_120":5442.75},{"date":"2026-03-19","open":5100,"high":5200,"low":5100,"close":5180,"volume":6935,"rsi_14":25.45,"sma_20":5239.0,"sma_60":5277.33,"sma_120":5436.25},{"date":"2026-03-20","open":5230,"high":5230,"low":5140,"close":5190,"volume":4788,"rsi_14":27.78,"sma_20":5233.5,"sma_60":5272.67,"sma_120":5429.83},{"date":"2026-03-23","open":5180,"high":5340,"low":5110,"close":5180,"volume":11881,"rsi_14":36.59,"sma_20":5224.0,"sma_60":5266.83,"sma_120":5423.25},{"date":"2026-03-24","open":5200,"high":5200,"low":5110,"close":5140,"volume":4625,"rsi_14":46.88,"sma_20":5211.0,"sma_60":5260.5,"sma_120":5416.33},{"date":"2026-03-25","open":5130,"high":5170,"low":5120,"close":5160,"volume":2784,"rsi_14":46.88,"sma_20":5199.5,"sma_60":5254.5,"sma_120":5409.75},{"date":"2026-03-26","open":5190,"high":5190,"low":5120,"close":5170,"volume":8252,"rsi_14":48.48,"sma_20":5185.5,"sma_60":5249.17,"sma_120":5403.25},{"date":"2026-03-27","open":5180,"high":5200,"low":5100,"close":5200,"volume":12927,"rsi_14":73.08,"sma_20":5173.0,"sma_60":5244.33,"sma_120":5397.25},{"date":"2026-03-30","open":5200,"high":5210,"low":5110,"close":5110,"volume":7629,"rsi_14":46.67,"sma_20":5157.0,"sma_60":5236.17,"sma_120":5390.75},{"date":"2026-03-31","open":5110,"high":5190,"low":5030,"close":5190,"volume":26231,"rsi_14":57.89,"sma_20":5152.5,"sma_60":5230.83,"sma_120":5384.92},{"date":"2026-04-01","open":5200,"high":5230,"low":5130,"close":5210,"volume":11762,"rsi_14":60.0,"sma_20":5155.0,"sma_60":5225.5,"sma_120":5379.25},{"date":"2026-04-02","open":5190,"high":5200,"low":5080,"close":5100,"volume":18690,"rsi_14":47.06,"sma_20":5151.0,"sma_60":5219.33,"sma_120":5372.67},{"date":"2026-04-03","open":5100,"high":5160,"low":5100,"close":5120,"volume":3437,"rsi_14":48.08,"sma_20":5148.0,"sma_60":5213.83,"sma_120":5366.67},{"date":"2026-04-06","open":5200,"high":5200,"low":5080,"close":5110,"volume":6848,"rsi_14":49.02,"sma_20":5149.5,"sma_60":5209.67,"sma_120":5360.58},{"date":"2026-04-07","open":5190,"high":5200,"low":5100,"close":5120,"volume":7577,"rsi_14":46.94,"sma_20":5149.0,"sma_60":5206.17,"sma_120":5355.0},{"date":"2026-04-08","open":5120,"high":5160,"low":5090,"close":5120,"volume":13496,"rsi_14":43.48,"sma_20":5148.5,"sma_60":5203.33,"sma_120":5350.42},{"date":"2026-04-09","open":5120,"high":5180,"low":5090,"close":5120,"volume":10739,"rsi_14":42.22,"sma_20":5148.0,"sma_60":5200.33,"sma_120":5346.0},{"date":"2026-04-10","open":5130,"high":5210,"low":5130,"close":5170,"volume":6674,"rsi_14":48.98,"sma_20":5150.0,"sma_60":5199.83,"sma_120":5341.92},{"date":"2026-04-13","open":5200,"high":5240,"low":5120,"close":5220,"volume":6613,"rsi_14":58.0,"sma_20":5154.0,"sma_60":5199.83,"sma_120":5338.25},{"date":"2026-04-14","open":5240,"high":5330,"low":5240,"close":5300,"volume":16380,"rsi_14":62.5,"sma_20":5163.0,"sma_60":5201.67,"sma_120":5335.25},{"date":"2026-04-15","open":5280,"high":5330,"low":5260,"close":5320,"volume":13799,"rsi_14":63.16,"sma_20":5171.5,"sma_60":5204.0,"sma_120":5332.25},{"date":"2026-04-16","open":5320,"high":5380,"low":5290,"close":5380,"volume":22513,"rsi_14":65.0,"sma_20":5181.5,"sma_60":5206.67,"sma_120":5330.0},{"date":"2026-04-17","open":5330,"high":5410,"low":5330,"close":5380,"volume":17630,"rsi_14":76.47,"sma_20":5191.0,"sma_60":5209.67,"sma_120":5327.42},{"date":"2026-04-20","open":5380,"high":5410,"low":5320,"close":5350,"volume":12440,"rsi_14":67.39,"sma_20":5199.5,"sma_60":5211.67,"sma_120":5324.58},{"date":"2026-04-21","open":5390,"high":5390,"low":5230,"close":5350,"volume":14080,"rsi_14":65.91,"sma_20":5210.0,"sma_60":5214.83,"sma_120":5321.75},{"date":"2026-04-22","open":5350,"high":5400,"low":5340,"close":5400,"volume":16302,"rsi_14":89.47,"sma_20":5222.0,"sma_60":5218.83,"sma_120":5320.0},{"date":"2026-04-23","open":5400,"high":5440,"low":5350,"close":5410,"volume":11799,"rsi_14":89.19,"sma_20":5234.0,"sma_60":5222.5,"sma_120":5318.5},{"date":"2026-04-24","open":5400,"high":5410,"low":5360,"close":5400,"volume":7921,"rsi_14":89.19,"sma_20":5244.0,"sma_60":5224.5,"sma_120":5317.0},{"date":"2026-04-27","open":5450,"high":5460,"low":5370,"close":5410,"volume":9444,"rsi_14":89.19,"sma_20":5259.0,"sma_60":5227.17,"sma_120":5315.83},{"date":"2026-04-28","open":5450,"high":5450,"low":5370,"close":5400,"volume":4037,"rsi_14":86.84,"sma_20":5269.5,"sma_60":5229.67,"sma_120":5314.5},{"date":"2026-04-29","open":5400,"high":5420,"low":5360,"close":5420,"volume":6835,"rsi_14":87.5,"sma_20":5280.0,"sma_60":5232.67,"sma_120":5287.17},{"date":"2026-04-30","open":5480,"high":5480,"low":5400,"close":5450,"volume":7168,"rsi_14":80.0,"sma_20":5324.5,"sma_60":5207.0,"sma_120":5222.08},{"date":"2026-05-04","open":5470,"high":5480,"low":5400,"close":5440,"volume":4860,"rsi_14":82.35,"sma_20":5313.5,"sma_60":5242.33,"sma_120":5313.42},{"date":"2026-05-06","open":5420,"high":5440,"low":5350,"close":5440,"volume":11907,"rsi_14":76.92,"sma_20":5330.0,"sma_60":5246.83,"sma_120":5313.08},{"date":"2026-05-07","open":5440,"high":5440,"low":5310,"close":5390,"volume":12838,"rsi_14":62.07,"sma_20":5343.5,"sma_60":5250.17,"sma_120":5312.17},{"date":"2026-05-08","open":5370,"high":5370,"low":5270,"close":5350,"volume":14054,"rsi_14":44.44,"sma_20":5355.0,"sma_60":5253.33,"sma_120":5310.92},{"date":"2026-05-11","open":5350,"high":5360,"low":5230,"close":5230,"volume":17850,"rsi_14":30.77,"sma_20":5360.5,"sma_60":5254.67,"sma_120":5309.25},{"date":"2026-05-12","open":5230,"high":5290,"low":5140,"close":5280,"volume":19125,"rsi_14":41.46,"sma_20":5366.0,"sma_60":5256.5,"sma_120":5308.33},{"date":"2026-05-13","open":5270,"high":5270,"low":5160,"close":5270,"volume":5900,"rsi_14":40.48,"sma_20":5368.5,"sma_60":5257.83,"sma_120":5307.33},{"date":"2026-05-14","open":5270,"high":5270,"low":5180,"close":5240,"volume":11499,"rsi_14":30.0,"sma_20":5365.5,"sma_60":5258.83,"sma_120":5306.08},{"date":"2026-05-15","open":5410,"high":5410,"low":5150,"close":5280,"volume":10807,"rsi_14":34.88,"sma_20":5363.5,"sma_60":5260.0,"sma_120":5305.08},{"date":"2026-05-18","open":5280,"high":5280,"low":5180,"close":5240,"volume":5709,"rsi_14":32.61,"sma_20":5356.5,"sma_60":5259.0,"sma_120":5304.5},{"date":"2026-05-19","open":5240,"high":5250,"low":5210,"close":5250,"volume":7023,"rsi_14":32.61,"sma_20":5350.0,"sma_60":5258.17,"sma_120":5303.75},{"date":"2026-05-20","open":5250,"high":5250,"low":5160,"close":5210,"volume":5655,"rsi_14":30.61,"sma_20":5343.0,"sma_60":5255.67,"sma_120":5302.0},{"date":"2026-05-21","open":5280,"high":5310,"low":5170,"close":5170,"volume":4551,"rsi_14":25.49,"sma_20":5334.0,"sma_60":5251.67,"sma_120":5299.83},{"date":"2026-05-22","open":5160,"high":5230,"low":5130,"close":5230,"volume":11417,"rsi_14":29.63,"sma_20":5325.5,"sma_60":5249.0,"sma_120":5299.0},{"date":"2026-05-26","open":5280,"high":5300,"low":5190,"close":5220,"volume":2262,"rsi_14":29.63,"sma_20":5316.0,"sma_60":5245.17,"sma_120":5297.92},{"date":"2026-05-27","open":5220,"high":5220,"low":5110,"close":5110,"volume":12111,"rsi_14":24.62,"sma_20":5301.5,"sma_60":5239.5,"sma_120":5295.83},{"date":"2026-05-28","open":5110,"high":5160,"low":5070,"close":5110,"volume":15714,"rsi_14":26.67,"sma_20":5286.5,"sma_60":5234.17,"sma_120":5293.5},{"date":"2026-05-29","open":5190,"high":5190,"low":5050,"close":5080,"volume":12261,"rsi_14":27.12,"sma_20":5270.5,"sma_60":5230.83,"sma_120":5290.42},{"date":"2026-06-01","open":5090,"high":5160,"low":4970,"close":4995,"volume":23094,"rsi_14":28.83,"sma_20":5249.25,"sma_60":5228.08,"sma_120":5286.21},{"date":"2026-06-02","open":4990,"high":4995,"low":4825,"close":4965,"volume":20234,"rsi_14":20.56,"sma_20":5225.0,"sma_60":5224.5,"sma_120":5281.42},{"date":"2026-06-04","open":4730,"high":4965,"low":4730,"close":4965,"volume":44166,"rsi_14":20.95,"sma_20":5201.25,"sma_60":5220.92,"sma_120":5276.62},{"date":"2026-06-05","open":4950,"high":4950,"low":4830,"close":4870,"volume":5211,"rsi_14":18.64,"sma_20":5172.75,"sma_60":5217.42,"sma_120":5270.96},{"date":"2026-06-08","open":4660,"high":4795,"low":4660,"close":4715,"volume":7281,"rsi_14":9.93,"sma_20":5139.0,"sma_60":5210.5,"sma_120":5264.08},{"date":"2026-06-09","open":4670,"high":4795,"low":4660,"close":4735,"volume":17914,"rsi_14":13.14,"sma_20":5108.25,"sma_60":5203.92,"sma_120":5258.04},{"date":"2026-06-10","open":4800,"high":4800,"low":4650,"close":4725,"volume":8095,"rsi_14":11.68,"sma_20":5083.0,"sma_60":5197.17,"sma_120":5251.83},{"date":"2026-06-11","open":4755,"high":4755,"low":4670,"close":4725,"volume":2637,"rsi_14":12.4,"sma_20":5055.25,"sma_60":5190.42,"sma_120":5245.21},{"date":"2026-06-12","open":4755,"high":4765,"low":4685,"close":4765,"volume":4733,"rsi_14":18.6,"sma_20":5030.0,"sma_60":5184.17,"sma_120":5239.17},{"date":"2026-06-15","open":4775,"high":4895,"low":4770,"close":4895,"volume":10534,"rsi_14":26.57,"sma_20":5012.75,"sma_60":5180.42,"sma_120":5233.88},{"date":"2026-06-16","open":4890,"high":4890,"low":4795,"close":4890,"volume":4725,"rsi_14":26.76,"sma_20":4993.25,"sma_60":5176.08,"sma_120":5228.79},{"date":"2026-06-17","open":4890,"high":4890,"low":4840,"close":4870,"volume":20505,"rsi_14":50.0,"sma_20":4882.25,"sma_60":5142.58,"sma_120":5193.46},{"date":"2026-06-18","open":4900,"high":4900,"low":4790,"close":4870,"volume":7253,"rsi_14":30.65,"sma_20":4955.75,"sma_60":5165.58,"sma_120":5219.12},{"date":"2026-06-19","open":4870,"high":4870,"low":4615,"close":4780,"volume":32969,"rsi_14":27.94,"sma_20":4934.25,"sma_60":5158.92,"sma_120":5212.88},{"date":"2026-06-22","open":4780,"high":4807,"low":4660,"close":4660,"volume":5512,"rsi_14":26.57,"sma_20":4908.75,"sma_60":5150.92,"sma_120":5205.71},{"date":"2026-06-23","open":4640,"high":4660,"low":4510,"close":4510,"volume":31190,"rsi_14":22.75,"sma_20":4872.75,"sma_60":5140.08,"sma_120":5197.29},{"date":"2026-06-24","open":4600,"high":4600,"low":4460,"close":4475,"volume":7252,"rsi_14":21.84,"sma_20":4835.5,"sma_60":5128.5,"sma_120":5188.83},{"date":"2026-06-25","open":4475,"high":4500,"low":4450,"close":4460,"volume":23219,"rsi_14":24.05,"sma_20":4803.0,"sma_60":5116.17,"sma_120":5180.25},{"date":"2026-06-26","open":4555,"high":4555,"low":4240,"close":4300,"volume":21659,"rsi_14":23.9,"sma_20":4762.5,"sma_60":5102.67,"sma_120":5169.42},{"date":"2026-06-29","open":4300,"high":4405,"low":4290,"close":4405,"volume":13923,"rsi_14":31.25,"sma_20":4728.75,"sma_60":5089.58,"sma_120":5160.21},{"date":"2026-06-30","open":4400,"high":4450,"low":4395,"close":4405,"volume":3479,"rsi_14":31.61,"sma_20":4699.25,"sma_60":5076.17,"sma_120":5150.83},{"date":"2026-07-01","open":4405,"high":4430,"low":4360,"close":4425,"volume":6022,"rsi_14":33.15,"sma_20":4672.25,"sma_60":5064.92,"sma_120":5142.12},{"date":"2026-07-02","open":4440,"high":4545,"low":4360,"close":4495,"volume":12897,"rsi_14":35.33,"sma_20":4648.75,"sma_60":5054.5,"sma_120":5134.17},{"date":"2026-07-03","open":4550,"high":4550,"low":4420,"close":4425,"volume":3824,"rsi_14":22.67,"sma_20":4626.5,"sma_60":5043.08,"sma_120":5126.38},{"date":"2026-07-06","open":4425,"high":4505,"low":4420,"close":4460,"volume":2987,"rsi_14":25.84,"sma_20":4613.75,"sma_60":5032.08,"sma_120":5119.12},{"date":"2026-07-07","open":4420,"high":4510,"low":4420,"close":4455,"volume":1487,"rsi_14":26.29,"sma_20":4599.75,"sma_60":5021.0,"sma_120":5112.17},{"date":"2026-07-08","open":4480,"high":4480,"low":4330,"close":4400,"volume":7561,"rsi_14":24.73,"sma_20":4583.5,"sma_60":5009.0,"sma_120":5104.67},{"date":"2026-07-09","open":4465,"high":4610,"low":4255,"close":4560,"volume":12257,"rsi_14":39.0,"sma_20":4575.25,"sma_60":4998.83,"sma_120":5099.33},{"date":"2026-07-10","open":4605,"high":4605,"low":4540,"close":4550,"volume":1255,"rsi_14":43.82,"sma_20":4564.5,"sma_60":4987.67,"sma_120":5093.75},{"date":"2026-07-13","open":4605,"high":4605,"low":4440,"close":4560,"volume":2730,"rsi_14":53.33,"sma_20":4547.75,"sma_60":4975.33,"sma_120":5088.5},{"date":"2026-07-14","open":4560,"high":4560,"low":4405,"close":4545,"volume":65697,"rsi_14":54.79,"sma_20":4530.5,"sma_60":4962.42,"sma_120":5083.21},{"date":"2026-07-15","open":4505,"high":4580,"low":4475,"close":4560,"volume":3985,"rsi_14":56.85,"sma_20":4515.0,"sma_60":4948.75,"sma_120":5077.71},{"date":"2026-07-16","open":4515,"high":4560,"low":4430,"close":4530,"volume":2141,"rsi_14":69.17,"sma_20":4498.0,"sma_60":4934.58,"sma_120":5072.12},{"date":"2026-07-20","open":4425,"high":4450,"low":4400,"close":4445,"volume":957,"rsi_14":53.45,"sma_20":4481.25,"sma_60":4919.5,"sma_120":5065.58},{"date":"2026-07-21","open":4445,"high":4480,"low":4420,"close":4450,"volume":1448,"rsi_14":53.85,"sma_20":4470.75,"sma_60":4904.5,"sma_120":5059.67},{"date":"2026-07-22","open":4450,"high":4480,"low":4400,"close":4470,"volume":593,"rsi_14":53.85,"sma_20":4468.75,"sma_60":4889.0,"sma_120":5053.92},{"date":"2026-07-23","open":4470,"high":4475,"low":4420,"close":4450,"volume":2950,"rsi_14":45.79,"sma_20":4467.5,"sma_60":4873.0,"sma_120":5047.75},{"date":"2026-07-24","open":4500,"high":4500,"low":4450,"close":4480,"volume":1210,"rsi_14":55.56,"sma_20":4468.5,"sma_60":4857.67,"sma_120":5041.08},{"date":"2026-07-27","open":4480,"high":4490,"low":4390,"close":4490,"volume":3005,"rsi_14":53.19,"sma_20":4478.0,"sma_60":4842.33,"sma_120":5034.75},{"date":"2026-07-28","open":4510,"high":4510,"low":4340,"close":4410,"volume":2004,"rsi_14":45.87,"sma_20":4478.25,"sma_60":4825.83,"sma_120":5027.75},{"date":"2026-07-29","open":4410,"high":4430,"low":4295,"close":4405,"volume":6590,"rsi_14":50.51,"sma_20":4478.25,"sma_60":4808.92,"sma_120":5020.79},{"date":"2026-07-30","open":4410,"high":4460,"low":4410,"close":4425,"volume":681,"rsi_14":30.99,"sma_20":4478.25,"sma_60":4791.83,"sma_120":5014.67},{"date":"2026-07-31","open":4465,"high":4475,"low":4410,"close":4465,"volume":955,"rsi_14":38.96,"sma_20":4476.75,"sma_60":4775.58,"sma_120":5008.96},{"date":"2026-08-03","open":4465,"high":4545,"low":4375,"close":4545,"volume":860,"rsi_14":48.35,"sma_20":4482.75,"sma_60":4760.67,"sma_120":5003.75},{"date":"2026-08-04","open":4545,"high":4545,"low":4500,"close":4545,"volume":1017,"rsi_14":50.0,"sma_20":4487.0,"sma_60":4746.58,"sma_120":4998.38},{"date":"2026-08-05","open":4545,"high":4565,"low":4455,"close":4565,"volume":2626,"rsi_14":50.56,"sma_20":4492.5,"sma_60":4733.5,"sma_120":4993.42},{"date":"2026-08-06","open":4570,"high":4600,"low":4500,"close":4575,"volume":714,"rsi_14":55.29,"sma_20":4501.25,"sma_60":4722.58,"sma_120":4988.62},{"date":"2026-08-07","open":4595,"high":4600,"low":4550,"close":4600,"volume":2572,"rsi_14":71.23,"sma_20":4503.25,"sma_60":4711.25,"sma_120":4983.88},{"date":"2026-08-10","open":4600,"high":4625,"low":4565,"close":4610,"volume":2597,"rsi_14":71.62,"sma_20":4506.25,"sma_60":4700.25,"sma_120":4979.04},{"date":"2026-08-11","open":4600,"high":4665,"low":4595,"close":4650,"volume":2186,"rsi_14":73.08,"sma_20":4510.75,"sma_60":4690.42,"sma_120":4974.62},{"date":"2026-08-12","open":4675,"high":4675,"low":4500,"close":4645,"volume":1305,"rsi_14":76.0,"sma_20":4515.75,"sma_60":4679.83,"sma_120":4969.92},{"date":"2026-08-13","open":4645,"high":4645,"low":4570,"close":4630,"volume":1034,"rsi_14":70.83,"sma_20":4519.25,"sma_60":4669.67,"sma_120":4964.33},{"date":"2026-08-14","open":4630,"high":4790,"low":4510,"close":4740,"volume":35742,"rsi_14":77.17,"sma_20":4529.75,"sma_60":4661.17,"sma_120":4959.67},{"date":"2026-08-18","open":4755,"high":4930,"low":4695,"close":4805,"volume":17232,"rsi_14":94.38,"sma_20":4547.75,"sma_60":4654.42,"sma_120":4955.04},{"date":"2026-08-19","open":4800,"high":4820,"low":4705,"close":4760,"volume":3726,"rsi_14":86.6,"sma_20":4563.25,"sma_60":4647.58,"sma_120":4949.62},{"date":"2026-08-20","open":4725,"high":4850,"low":4725,"close":4840,"volume":1276,"rsi_14":88.07,"sma_20":4581.75,"sma_60":4641.08,"sma_120":4945.04},{"date":"2026-08-21","open":4790,"high":4840,"low":4720,"close":4840,"volume":1184,"rsi_14":87.13,"sma_20":4601.25,"sma_60":4634.75,"sma_120":4939.96},{"date":"2026-08-24","open":4850,"high":4850,"low":4700,"close":4700,"volume":3912,"rsi_14":63.72,"sma_20":4612.25,"sma_60":4627.92,"sma_120":4933.71},{"date":"2026-08-25","open":4800,"high":4800,"low":4600,"close":4795,"volume":4834,"rsi_14":68.94,"sma_20":4627.5,"sma_60":4622.67,"sma_120":4928.42},{"date":"2026-08-26","open":4790,"high":4800,"low":4620,"close":4795,"volume":1309,"rsi_14":67.97,"sma_20":4646.75,"sma_60":4617.92,"sma_120":4924.38},{"date":"2026-08-27","open":4790,"high":4850,"low":4720,"close":4845,"volume":3862,"rsi_14":69.85,"sma_20":4668.75,"sma_60":4615.42,"sma_120":4921.75},{"date":"2026-08-28","open":4845,"high":4855,"low":4755,"close":4855,"volume":4314,"rsi_14":69.17,"sma_20":4690.25,"sma_60":4613.58,"sma_120":4919.04},{"date":"2026-08-31","open":4825,"high":4875,"low":4700,"close":4820,"volume":1234,"rsi_14":65.22,"sma_20":4708.0,"sma_60":4611.17,"sma_120":4916.04},{"date":"2026-09-01","open":4900,"high":4900,"low":4760,"close":4850,"volume":1264,"rsi_14":64.71,"sma_20":4723.25,"sma_60":4610.83,"sma_120":4914.12},{"date":"2026-09-02","open":4845,"high":4900,"low":4810,"close":4835,"volume":857,"rsi_14":63.77,"sma_20":4737.75,"sma_60":4612.83,"sma_120":4911.67},{"date":"2026-09-03","open":4840,"high":4890,"low":4700,"close":4790,"volume":6129,"rsi_14":61.11,"sma_20":4749.0,"sma_60":4613.75,"sma_120":4908.83},{"date":"2026-09-04","open":4800,"high":4850,"low":4795,"close":4800,"volume":2433,"rsi_14":54.84,"sma_20":4760.25,"sma_60":4615.0,"sma_120":4906.08},{"date":"2026-09-07","open":4850,"high":4905,"low":4760,"close":4780,"volume":4858,"rsi_14":47.83,"sma_20":4769.25,"sma_60":4615.92,"sma_120":4903.17},{"date":"2026-09-08","open":4780,"high":4895,"low":4720,"close":4745,"volume":6493,"rsi_14":48.67,"sma_20":4776.0,"sma_60":4615.58,"sma_120":4899.88},{"date":"2026-09-09","open":4840,"high":4840,"low":4725,"close":4755,"volume":3180,"rsi_14":41.41,"sma_20":4781.25,"sma_60":4613.25,"sma_120":4896.83},{"date":"2026-09-10","open":4840,"high":4900,"low":4725,"close":4890,"volume":7194,"rsi_14":53.97,"sma_20":4793.5,"sma_60":4613.25,"sma_120":4894.67},{"date":"2026-09-11","open":4900,"high":4900,"low":4820,"close":4865,"volume":1847,"rsi_14":66.02,"sma_20":4805.25,"sma_60":4613.17,"sma_120":4892.04},{"date":"2026-09-14","open":4865,"high":5580,"low":4850,"close":4970,"volume":4949,"rsi_14":66.67,"sma_20":4816.75,"sma_60":4614.83,"sma_120":4890.21},{"date":"2026-09-15","open":4920,"high":5030,"low":4850,"close":4965,"volume":4287,"rsi_14":66.04,"sma_20":4824.75,"sma_60":4617.92,"sma_120":4888.42},{"date":"2026-09-16","open":4900,"high":4950,"low":4850,"close":4950,"volume":1443,"rsi_14":60.61,"sma_20":4834.25,"sma_60":4622.75,"sma_120":4886.83},{"date":"2026-09-17","open":4955,"high":4990,"low":4860,"close":4865,"volume":1538,"rsi_14":50.88,"sma_20":4835.5,"sma_60":4628.67,"sma_120":4884.38},{"date":"2026-09-18","open":4955,"high":4995,"low":4855,"close":4935,"volume":6238,"rsi_14":59.5,"sma_20":4840.25,"sma_60":4636.33,"sma_120":4882.42},{"date":"2026-09-21","open":4930,"high":5030,"low":4860,"close":4975,"volume":3414,"rsi_14":60.16,"sma_20":4854.0,"sma_60":4644.92,"sma_120":4880.54},{"date":"2026-09-22","open":4955,"high":4980,"low":4840,"close":4965,"volume":6046,"rsi_14":60.66,"sma_20":4862.5,"sma_60":4656.0,"sma_120":4879.33},{"date":"2026-09-23","open":4920,"high":5020,"low":4855,"close":4975,"volume":977,"rsi_14":66.09,"sma_20":4871.5,"sma_60":4665.5,"sma_120":4877.54},{"date":"2026-09-28","open":4955,"high":5110,"low":4860,"close":5000,"volume":8222,"rsi_14":66.95,"sma_20":4879.25,"sma_60":4675.42,"sma_120":4875.79},{"date":"2026-09-29","open":5010,"high":5050,"low":4955,"close":5000,"volume":3874,"rsi_14":69.3,"sma_20":4886.5,"sma_60":4685.0,"sma_120":4874.96},{"date":"2026-09-30","open":5010,"high":5300,"low":4950,"close":5000,"volume":6935,"rsi_14":73.83,"sma_20":4895.5,"sma_60":4693.42,"sma_120":4873.96},{"date":"2026-10-01","open":4965,"high":5050,"low":4965,"close":5000,"volume":1551,"rsi_14":73.33,"sma_20":4903.0,"sma_60":4703.0,"sma_120":4873.04},{"date":"2026-10-02","open":5030,"high":5030,"low":4960,"close":5020,"volume":1499,"rsi_14":65.85,"sma_20":4912.25,"sma_60":4712.33,"sma_120":4872.21},{"date":"2026-10-06","open":5040,"high":5400,"low":4940,"close":5050,"volume":2759,"rsi_14":72.29,"sma_20":4925.25,"sma_60":4722.25,"sma_120":4871.62},{"date":"2026-10-07","open":5020,"high":5060,"low":4985,"close":5060,"volume":1315,"rsi_14":64.06,"sma_20":4938.25,"sma_60":4733.25,"sma_120":4871.12},{"date":"2026-10-08","open":5000,"high":5040,"low":4985,"close":5030,"volume":534,"rsi_14":59.42,"sma_20":4950.75,"sma_60":4741.08,"sma_120":4869.96},{"date":"2026-10-12","open":5000,"high":5080,"low":4935,"close":5050,"volume":1863,"rsi_14":64.29,"sma_20":4966.0,"sma_60":4749.42,"sma_120":4868.54},{"date":"2026-10-13","open":4715,"high":4955,"low":4715,"close":4900,"volume":4104,"rsi_14":54.22,"sma_20":4973.25,"sma_60":4755.08,"sma_120":4865.21},{"date":"2026-10-14","open":4860,"high":5400,"low":4860,"close":5020,"volume":684,"rsi_14":59.14,"sma_20":4979.75,"sma_60":4763.0,"sma_120":4862.71},{"date":"2026-10-15","open":4900,"high":4995,"low":4800,"close":4990,"volume":7159,"rsi_14":51.65,"sma_20":4986.0,"sma_60":4770.17,"sma_120":4859.46},{"date":"2026-10-16","open":4955,"high":5030,"low":4800,"close":5030,"volume":9484,"rsi_14":56.7,"sma_20":4989.0,"sma_60":4778.5,"sma_120":4856.54},{"date":"2026-10-19","open":5010,"high":5010,"low":4900,"close":4990,"volume":1598,"rsi_14":51.46,"sma_20":4990.25,"sma_60":4787.58,"sma_120":4853.54},{"date":"2026-10-20","open":4900,"high":4940,"low":4655,"close":4940,"volume":12001,"rsi_14":44.44,"sma_20":4989.75,"sma_60":4795.75,"sma_120":4850.12},{"date":"2026-10-21","open":4815,"high":4895,"low":4780,"close":4790,"volume":13522,"rsi_14":34.78,"sma_20":4986.0,"sma_60":4801.08,"sma_120":4845.04},{"date":"2026-10-22","open":4915,"high":4915,"low":4800,"close":4880,"volume":4792,"rsi_14":42.31,"sma_20":4983.25,"sma_60":4808.25,"sma_120":4840.62},{"date":"2026-10-23","open":4890,"high":4890,"low":4705,"close":4705,"volume":4514}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":577.5500000000001,"pbr":0.66,"per":8.15,"roa":3.73,"roe":4.23,"grade":"C","comment":"PER 8.28배, ROE 4.23%","revenue":75477942879.0,"analysis":"PER 8.3배입니다. ROE 4.2%입니다. 시가총액 401.03억. 매출 754.78억, 영업이익 41.96억.","eps_basis":"TTM","debt_ratio":0.13452052251334307,"market_cap":39473359710,"net_income":4624394894.0,"total_debt":8010478238.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.35,"total_assets":67558851143.0,"total_equity":59548372905.0,"profit_margin":6.13,"revenue_basis":"TTM","dividend_yield":5.5991,"net_income_basis":"TTM","operating_income":4196155738.0,"operating_margin":5.56,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4705.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-09-05","close":7926.4272},{"date":"2019-09-06","close":7329.3735},{"date":"2019-09-09","close":7288.1963},{"date":"2019-09-10","close":7329.3735},{"date":"2019-09-11","close":7391.1377},{"date":"2019-09-16","close":7494.0781},{"date":"2019-09-17","close":7473.4897},{"date":"2019-09-18","close":7267.6084},{"date":"2019-09-19","close":7164.6685},{"date":"2019-09-20","close":6917.6104},{"date":"2019-09-23","close":6876.4336},{"date":"2019-09-24","close":6752.9058},{"date":"2019-09-25","close":6547.0239},{"date":"2019-09-26","close":6670.5527},{"date":"2019-09-27","close":6814.6699},{"date":"2019-09-30","close":6773.4932},{"date":"2019-10-01","close":6938.1978},{"date":"2019-10-02","close":6711.7285},{"date":"2019-10-04","close":6649.9648},{"date":"2019-10-07","close":6670.5527},{"date":"2019-10-08","close":6691.1411},{"date":"2019-10-10","close":6773.4932},{"date":"2019-10-11","close":6794.082},{"date":"2019-10-14","close":6752.9058},{"date":"2019-10-15","close":6855.8457},{"date":"2019-10-16","close":6999.9634},{"date":"2019-10-17","close":7144.0801},{"date":"2019-10-18","close":7308.7852},{"date":"2019-10-21","close":7494.0781},{"date":"2019-10-22","close":7226.4321},{"date":"2019-10-23","close":6979.3745},{"date":"2019-10-24","close":7082.3149},{"date":"2019-10-25","close":6897.0225},{"date":"2019-10-28","close":7061.7275},{"date":"2019-10-29","close":7041.1387},{"date":"2019-10-30","close":6958.7866},{"date":"2019-10-31","close":6958.7866},{"date":"2019-11-01","close":6876.4336},{"date":"2019-11-04","close":6855.8457},{"date":"2019-11-05","close":6938.1978},{"date":"2019-11-06","close":7020.5503},{"date":"2019-11-07","close":7082.3149},{"date":"2019-11-08","close":6979.3745},{"date":"2019-11-11","close":6958.7866},{"date":"2019-11-12","close":6917.6104},{"date":"2019-11-13","close":6876.4336},{"date":"2019-11-14","close":6958.7866},{"date":"2019-11-15","close":6999.9634},{"date":"2019-11-18","close":6917.6104},{"date":"2019-11-19","close":6752.9058},{"date":"2019-11-20","close":6752.9058},{"date":"2019-11-21","close":6670.5527},{"date":"2019-11-22","close":6526.4355},{"date":"2019-11-25","close":6588.2002},{"date":"2019-11-26","close":6629.377},{"date":"2019-11-27","close":6794.082},{"date":"2019-11-28","close":6588.2002},{"date":"2019-11-29","close":6547.0239},{"date":"2019-12-02","close":6547.0239},{"date":"2019-12-03","close":6526.4355},{"date":"2019-12-04","close":6608.7886},{"date":"2019-12-05","close":6320.5547},{"date":"2019-12-06","close":6320.5547},{"date":"2019-12-09","close":6423.4946},{"date":"2019-12-10","close":6567.6123},{"date":"2019-12-11","close":6547.0239},{"date":"2019-12-12","close":6464.6714},{"date":"2019-12-13","close":6567.6123},{"date":"2019-12-16","close":6547.0239},{"date":"2019-12-17","close":6464.6714},{"date":"2019-12-18","close":6485.2593},{"date":"2019-12-19","close":6505.8481},{"date":"2019-12-20","close":6402.9072},{"date":"2019-12-23","close":6423.4946},{"date":"2019-12-24","close":6299.9663},{"date":"2019-12-26","close":6320.5547},{"date":"2019-12-27","close":6445.7134},{"date":"2019-12-30","close":6487.4341},{"date":"2020-01-02","close":6529.1538},{"date":"2020-01-03","close":6591.7339},{"date":"2020-01-06","close":6466.5742},{"date":"2020-01-07","close":6758.6128},{"date":"2020-01-08","close":6424.8545},{"date":"2020-01-09","close":6654.3135},{"date":"2020-01-10","close":6716.8936},{"date":"2020-01-13","close":6779.4731},{"date":"2020-01-14","close":6758.6128},{"date":"2020-01-15","close":6883.7729},{"date":"2020-01-16","close":6862.9126},{"date":"2020-01-17","close":6821.1924},{"date":"2020-01-20","close":6842.0532},{"date":"2020-01-21","close":6821.1924},{"date":"2020-01-22","close":6842.0532},{"date":"2020-01-23","close":6862.9126},{"date":"2020-01-28","close":6946.3521},{"date":"2020-01-29","close":6696.0332},{"date":"2020-01-30","close":7029.7915},{"date":"2020-01-31","close":7280.1108},{"date":"2020-02-03","close":7405.271},{"date":"2020-02-04","close":7113.231},{"date":"2020-02-05","close":6988.0723},{"date":"2020-02-06","close":7008.9321},{"date":"2020-02-07","close":7321.8306},{"date":"2020-02-10","close":7530.4292},{"date":"2020-02-11","close":7426.1309},{"date":"2020-02-12","close":7551.2905},{"date":"2020-02-13","close":7446.9897},{"date":"2020-02-14","close":7488.7104},{"date":"2020-02-17","close":7488.7104},{"date":"2020-02-18","close":7321.8306},{"date":"2020-02-19","close":7321.8306},{"date":"2020-02-20","close":7384.4102},{"date":"2020-02-21","close":7467.8496},{"date":"2020-02-24","close":7175.811},{"date":"2020-02-25","close":7175.811},{"date":"2020-02-26","close":7092.3721},{"date":"2020-02-27","close":6925.4922},{"date":"2020-02-28","close":6570.8735},{"date":"2020-03-02","close":6925.4922},{"date":"2020-03-03","close":7050.6519},{"date":"2020-03-04","close":7175.811},{"date":"2020-03-05","close":8260.5264},{"date":"2020-03-06","close":7759.8887},{"date":"2020-03-09","close":7217.5312},{"date":"2020-03-10","close":6800.3325},{"date":"2020-03-11","close":6466.5742},{"date":"2020-03-12","close":5694.7573},{"date":"2020-03-13","close":4881.2207},{"date":"2020-03-16","close":4902.0801},{"date":"2020-03-17","close":5214.9795},{"date":"2020-03-18","close":4672.6211},{"date":"2020-03-19","close":4464.022},{"date":"2020-03-20","close":4693.481},{"date":"2020-03-23","close":4092.7161},{"date":"2020-03-24","close":5006.3799},{"date":"2020-03-25","close":5277.5591},{"date":"2020-03-26","close":5131.5391},{"date":"2020-03-27","close":5360.9985},{"date":"2020-03-30","close":5632.1772},{"date":"2020-03-31","close":5903.3564},{"date":"2020-04-01","close":5799.0566},{"date":"2020-04-02","close":6132.8154},{"date":"2020-04-03","close":6508.2935},{"date":"2020-04-06","close":7050.6519},{"date":"2020-04-07","close":7092.3721},{"date":"2020-04-08","close":7050.6519},{"date":"2020-04-09","close":7050.6519},{"date":"2020-04-10","close":7008.9321},{"date":"2020-04-13","close":6883.7729},{"date":"2020-04-14","close":6967.2119},{"date":"2020-04-16","close":7029.7915},{"date":"2020-04-17","close":7008.9321},{"date":"2020-04-20","close":7029.7915},{"date":"2020-04-21","close":7050.6519},{"date":"2020-04-22","close":7134.0913},{"date":"2020-04-23","close":7509.5688},{"date":"2020-04-24","close":7280.1108},{"date":"2020-04-27","close":7342.6904},{"date":"2020-04-28","close":7363.5508},{"date":"2020-04-29","close":7947.6284},{"date":"2020-05-04","close":7759.8887},{"date":"2020-05-06","close":8010.208},{"date":"2020-05-07","close":8093.6479},{"date":"2020-05-08","close":8364.8262},{"date":"2020-05-11","close":8302.248},{"date":"2020-05-12","close":8531.7061},{"date":"2020-05-13","close":8364.8262},{"date":"2020-05-14","close":8260.5264},{"date":"2020-05-15","close":8114.5078},{"date":"2020-05-18","close":8260.5264},{"date":"2020-05-19","close":7968.4883},{"date":"2020-05-20","close":8051.9297},{"date":"2020-05-21","close":7843.3286},{"date":"2020-05-22","close":7655.5894},{"date":"2020-05-25","close":7759.8887},{"date":"2020-05-26","close":7759.8887},{"date":"2020-05-27","close":7593.0098},{"date":"2020-05-28","close":7467.8496},{"date":"2020-05-29","close":7593.0098},{"date":"2020-06-01","close":8093.6479},{"date":"2020-06-02","close":8239.667},{"date":"2020-06-03","close":8886.3252},{"date":"2020-06-04","close":9032.3428},{"date":"2020-06-05","close":9032.3428},{"date":"2020-06-08","close":9804.1602},{"date":"2020-06-09","close":9240.9434},{"date":"2020-06-10","close":9178.3633},{"date":"2020-06-11","close":9053.2031},{"date":"2020-06-12","close":8886.3252},{"date":"2020-06-15","close":8260.5264},{"date":"2020-06-16","close":8782.0254},{"date":"2020-06-17","close":8636.0059},{"date":"2020-06-18","close":8740.3037},{"date":"2020-06-19","close":9136.6445},{"date":"2020-06-22","close":8844.6045},{"date":"2020-06-23","close":8510.8457},{"date":"2020-06-24","close":8427.4072},{"date":"2020-06-25","close":8239.667},{"date":"2020-06-26","close":8385.6865},{"date":"2020-06-29","close":8072.7886},{"date":"2020-06-30","close":8197.9463},{"date":"2020-07-01","close":8260.5264},{"date":"2020-07-02","close":8197.9463},{"date":"2020-07-03","close":8197.9463},{"date":"2020-07-06","close":8135.3667},{"date":"2020-07-07","close":8281.3867},{"date":"2020-07-08","close":8427.4072},{"date":"2020-07-09","close":8218.8066},{"date":"2020-07-10","close":8114.5078},{"date":"2020-07-13","close":8302.248},{"date":"2020-07-14","close":8177.0884},{"date":"2020-07-15","close":8156.2266},{"date":"2020-07-16","close":8051.9297},{"date":"2020-07-17","close":8302.248},{"date":"2020-07-20","close":9074.0645},{"date":"2020-07-21","close":8761.165},{"date":"2020-07-22","close":9178.3633},{"date":"2020-07-23","close":9199.2227},{"date":"2020-07-24","close":8886.3252},{"date":"2020-07-27","close":9282.6631},{"date":"2020-07-28","close":9157.5039},{"date":"2020-07-29","close":9261.8018},{"date":"2020-07-30","close":9762.4414},{"date":"2020-07-31","close":9553.8408},{"date":"2020-08-03","close":9386.9619},{"date":"2020-08-04","close":9428.6826},{"date":"2020-08-05","close":9449.541},{"date":"2020-08-06","close":9449.541},{"date":"2020-08-07","close":9324.3828},{"date":"2020-08-10","close":9386.9619},{"date":"2020-08-11","close":9366.1035},{"date":"2020-08-12","close":9261.8018},{"date":"2020-08-13","close":9470.4023},{"date":"2020-08-14","close":9407.8223},{"date":"2020-08-18","close":8907.1846},{"date":"2020-08-19","close":9261.8018},{"date":"2020-08-20","close":9011.4844},{"date":"2020-08-21","close":9074.0645},{"date":"2020-08-24","close":9574.7012},{"date":"2020-08-25","close":9595.5615},{"date":"2020-08-26","close":9428.6826},{"date":"2020-08-27","close":9220.082},{"date":"2020-08-28","close":9449.541},{"date":"2020-08-31","close":9428.6826},{"date":"2020-09-01","close":9345.2422},{"date":"2020-09-02","close":9407.8223},{"date":"2020-09-03","close":9470.4023},{"date":"2020-09-04","close":9303.5225},{"date":"2020-09-07","close":9240.9434},{"date":"2020-09-08","close":9178.3633},{"date":"2020-09-09","close":9136.6445},{"date":"2020-09-10","close":9157.5039},{"date":"2020-09-11","close":9178.3633},{"date":"2020-09-14","close":9303.5225},{"date":"2020-09-15","close":9407.8223},{"date":"2020-09-16","close":9345.2422},{"date":"2020-09-17","close":9157.5039},{"date":"2020-09-18","close":9115.7842},{"date":"2020-09-21","close":8886.3252},{"date":"2020-09-22","close":8636.0059},{"date":"2020-09-23","close":8844.6045},{"date":"2020-09-24","close":8531.7061},{"date":"2020-09-25","close":8552.5645},{"date":"2020-09-28","close":8719.4453},{"date":"2020-09-29","close":8802.8848},{"date":"2020-10-05","close":9115.7842},{"date":"2020-10-06","close":9115.7842},{"date":"2020-10-07","close":9074.0645},{"date":"2020-10-08","close":9074.0645},{"date":"2020-10-12","close":9136.6445},{"date":"2020-10-13","close":9032.3428},{"date":"2020-10-14","close":9011.4844},{"date":"2020-10-15","close":8948.9053},{"date":"2020-10-16","close":8948.9053},{"date":"2020-10-19","close":8928.0439},{"date":"2020-10-20","close":8886.3252},{"date":"2020-10-21","close":9282.6631},{"date":"2020-10-22","close":9136.6445},{"date":"2020-10-23","close":9178.3633},{"date":"2020-10-26","close":8948.9053},{"date":"2020-10-27","close":9074.0645},{"date":"2020-10-28","close":9136.6445},{"date":"2020-10-29","close":9074.0645},{"date":"2020-10-30","close":8990.624},{"date":"2020-11-02","close":9011.4844},{"date":"2020-11-03","close":9136.6445},{"date":"2020-11-04","close":9553.8408},{"date":"2020-11-05","close":9407.8223},{"date":"2020-11-06","close":9282.6631},{"date":"2020-11-09","close":9407.8223},{"date":"2020-11-10","close":9386.9619},{"date":"2020-11-11","close":9720.7227},{"date":"2020-11-12","close":9762.4414},{"date":"2020-11-13","close":10680.2773},{"date":"2020-11-16","close":10909.7383},{"date":"2020-11-17","close":10951.457},{"date":"2020-11-18","close":10701.1377},{"date":"2020-11-19","close":10638.5566},{"date":"2020-11-20","close":10951.457},{"date":"2020-11-23","close":10659.418},{"date":"2020-11-24","close":10346.5195},{"date":"2020-11-25","close":10429.959},{"date":"2020-11-26","close":10513.3975},{"date":"2020-11-27","close":10471.6787},{"date":"2020-11-30","close":10429.959},{"date":"2020-12-01","close":10450.8174},{"date":"2020-12-02","close":11180.916},{"date":"2020-12-03","close":11201.7754},{"date":"2020-12-04","close":10972.3164},{"date":"2020-12-07","close":10930.5957},{"date":"2020-12-08","close":10930.5957},{"date":"2020-12-09","close":10993.1758},{"date":"2020-12-10","close":11014.0352},{"date":"2020-12-11","close":10826.2969},{"date":"2020-12-14","close":10638.5566},{"date":"2020-12-15","close":10680.2773},{"date":"2020-12-16","close":10638.5566},{"date":"2020-12-17","close":10826.2969},{"date":"2020-12-18","close":10826.2969},{"date":"2020-12-21","close":10847.1562},{"date":"2020-12-22","close":10638.5566},{"date":"2020-12-23","close":10638.5566},{"date":"2020-12-24","close":10513.3975},{"date":"2020-12-28","close":10617.6982},{"date":"2020-12-29","close":10892.1113},{"date":"2020-12-30","close":11018.7646},{"date":"2021-01-04","close":10659.916},{"date":"2021-01-05","close":10659.916},{"date":"2021-01-06","close":10554.3701},{"date":"2021-01-07","close":10849.8936},{"date":"2021-01-08","close":10659.916},{"date":"2021-01-11","close":10385.501},{"date":"2021-01-12","close":10638.8057},{"date":"2021-01-13","close":10681.0244},{"date":"2021-01-14","close":10765.458},{"date":"2021-01-15","close":10828.7861},{"date":"2021-01-18","close":10554.3701},{"date":"2021-01-19","close":10659.916},{"date":"2021-01-20","close":12433.0508},{"date":"2021-01-21","close":12390.8311},{"date":"2021-01-22","close":12200.8525},{"date":"2021-01-25","close":12517.4854},{"date":"2021-01-26","close":12601.9199},{"date":"2021-01-27","close":12411.9404},{"date":"2021-01-28","close":12390.8311},{"date":"2021-01-29","close":11778.6787},{"date":"2021-02-01","close":11440.9385},{"date":"2021-02-02","close":11398.7197},{"date":"2021-02-03","close":11398.7197},{"date":"2021-02-04","close":11398.7197},{"date":"2021-02-05","close":11462.0479},{"date":"2021-02-08","close":11462.0479},{"date":"2021-02-09","close":11905.3301},{"date":"2021-02-10","close":11799.7871},{"date":"2021-02-15","close":11947.5488},{"date":"2021-02-16","close":11926.4395},{"date":"2021-02-17","close":11989.7656},{"date":"2021-02-18","close":11842.0049},{"date":"2021-02-19","close":11757.5693},{"date":"2021-02-22","close":11715.3516},{"date":"2021-02-23","close":12158.6357},{"date":"2021-02-24","close":11863.1143},{"date":"2021-02-25","close":12475.2676},{"date":"2021-02-26","close":12454.1592},{"date":"2021-03-02","close":12327.5049},{"date":"2021-03-03","close":12285.2891},{"date":"2021-03-04","close":12264.1797},{"date":"2021-03-05","close":12200.8525},{"date":"2021-03-08","close":11989.7656},{"date":"2021-03-09","close":11989.7656},{"date":"2021-03-10","close":12390.8311},{"date":"2021-03-11","close":12390.8311},{"date":"2021-03-12","close":12475.2676},{"date":"2021-03-15","close":13467.3779},{"date":"2021-03-16","close":13235.1816},{"date":"2021-03-17","close":13024.0947},{"date":"2021-03-18","close":13382.9424},{"date":"2021-03-19","close":13720.6836},{"date":"2021-03-22","close":14037.3145},{"date":"2021-03-23","close":14670.5762},{"date":"2021-03-24","close":14185.0752},{"date":"2021-03-25","close":14121.749},{"date":"2021-03-26","close":13805.1182},{"date":"2021-03-29","close":14016.2061},{"date":"2021-03-30","close":13931.7715},{"date":"2021-03-31","close":13910.6611},{"date":"2021-04-01","close":13931.7715},{"date":"2021-04-02","close":14311.7275},{"date":"2021-04-05","close":14733.9023},{"date":"2021-04-06","close":15156.0781},{"date":"2021-04-07","close":15113.8594},{"date":"2021-04-08","close":15873.7744},{"date":"2021-04-09","close":16971.4316},{"date":"2021-04-12","close":15430.4902},{"date":"2021-04-13","close":15704.9053},{"date":"2021-04-14","close":15620.4678},{"date":"2021-04-15","close":16633.6895},{"date":"2021-04-16","close":16612.5801},{"date":"2021-04-19","close":18237.9531},{"date":"2021-04-20","close":18575.6914},{"date":"2021-04-21","close":18195.7363},{"date":"2021-04-22","close":17857.9961},{"date":"2021-04-23","close":17921.3223},{"date":"2021-04-26","close":17984.6484},{"date":"2021-04-27","close":17604.6895},{"date":"2021-04-28","close":17055.8633},{"date":"2021-04-29","close":17309.1699},{"date":"2021-04-30","close":17055.8633},{"date":"2021-05-03","close":17309.1699},{"date":"2021-05-04","close":16971.4316},{"date":"2021-05-06","close":16971.4316},{"date":"2021-05-07","close":17309.1699},{"date":"2021-05-10","close":17182.5156},{"date":"2021-05-11","close":16886.9941},{"date":"2021-05-12","close":16591.4727},{"date":"2021-05-13","close":17055.8633},{"date":"2021-05-14","close":17224.7324},{"date":"2021-05-17","close":16718.125},{"date":"2021-05-18","close":15662.6865},{"date":"2021-05-20","close":15198.2949},{"date":"2021-05-21","close":14944.9893},{"date":"2021-05-24","close":14100.6406},{"date":"2021-05-25","close":13594.0303},{"date":"2021-05-26","close":14227.293},{"date":"2021-05-27","close":14396.1631},{"date":"2021-05-28","close":14438.3799},{"date":"2021-05-31","close":14100.6406},{"date":"2021-06-01","close":13889.5527},{"date":"2021-06-02","close":13847.3359},{"date":"2021-06-03","close":13636.249},{"date":"2021-06-04","close":13551.8135},{"date":"2021-06-07","close":13762.9004},{"date":"2021-06-08","close":13594.0303},{"date":"2021-06-09","close":13298.5078},{"date":"2021-06-10","close":13467.3779},{"date":"2021-06-11","close":13467.3779},{"date":"2021-06-14","close":13171.8545},{"date":"2021-06-15","close":13087.4199},{"date":"2021-06-16","close":13171.8545},{"date":"2021-06-17","close":13678.4658},{"date":"2021-06-18","close":13720.6836},{"date":"2021-06-21","close":14016.2061},{"date":"2021-06-22","close":14227.293},{"date":"2021-06-23","close":14058.4229},{"date":"2021-06-24","close":13467.3779},{"date":"2021-06-25","close":13298.5078},{"date":"2021-06-28","close":13298.5078},{"date":"2021-06-29","close":13467.3779},{"date":"2021-06-30","close":13256.291},{"date":"2021-07-01","close":13214.0732},{"date":"2021-07-02","close":13256.291},{"date":"2021-07-05","close":13129.6377},{"date":"2021-07-06","close":13256.291},{"date":"2021-07-07","close":13129.6377},{"date":"2021-07-08","close":13002.9854},{"date":"2021-07-09","close":12623.0283},{"date":"2021-07-12","close":12580.8105},{"date":"2021-07-13","close":12623.0283},{"date":"2021-07-14","close":13214.0732},{"date":"2021-07-15","close":13087.4199},{"date":"2021-07-16","close":13045.2031},{"date":"2021-07-19","close":12834.1152},{"date":"2021-07-20","close":12665.2461},{"date":"2021-07-21","close":13256.291},{"date":"2021-07-22","close":13551.8135},{"date":"2021-07-23","close":13594.0303},{"date":"2021-07-26","close":13214.0732},{"date":"2021-07-27","close":13551.8135},{"date":"2021-07-28","close":13087.4199},{"date":"2021-07-29","close":13382.9424},{"date":"2021-07-30","close":13720.6836},{"date":"2021-08-02","close":13889.5527},{"date":"2021-08-03","close":13678.4658},{"date":"2021-08-04","close":13720.6836},{"date":"2021-08-05","close":13720.6836},{"date":"2021-08-06","close":13805.1182},{"date":"2021-08-09","close":13720.6836},{"date":"2021-08-10","close":13678.4658},{"date":"2021-08-11","close":13889.5527},{"date":"2021-08-12","close":13594.0303},{"date":"2021-08-13","close":13298.5078},{"date":"2021-08-17","close":12791.8975},{"date":"2021-08-18","close":12749.6797},{"date":"2021-08-19","close":11863.1143},{"date":"2021-08-20","close":11398.7197},{"date":"2021-08-23","close":11863.1143},{"date":"2021-08-24","close":11989.7656},{"date":"2021-08-25","close":12031.9834},{"date":"2021-08-26","close":11820.8955},{"date":"2021-08-27","close":11989.7656},{"date":"2021-08-30","close":11989.7656},{"date":"2021-08-31","close":11989.7656},{"date":"2021-09-01","close":12074.2012},{"date":"2021-09-02","close":12327.5049},{"date":"2021-09-03","close":12665.2461},{"date":"2021-09-06","close":12538.5928},{"date":"2021-09-07","close":12327.5049},{"date":"2021-09-08","close":12116.418},{"date":"2021-09-09","close":12074.2012},{"date":"2021-09-10","close":11989.7656},{"date":"2021-09-13","close":11905.3301},{"date":"2021-09-14","close":12158.6357},{"date":"2021-09-15","close":12200.8525},{"date":"2021-09-16","close":12031.9834},{"date":"2021-09-17","close":12074.2012},{"date":"2021-09-23","close":11820.8955},{"date":"2021-09-24","close":11778.6787},{"date":"2021-09-27","close":11609.8086},{"date":"2021-09-28","close":11103.1992},{"date":"2021-09-29","close":11187.6328},{"date":"2021-09-30","close":11778.6787},{"date":"2021-10-01","close":11229.8506},{"date":"2021-10-05","close":10849.8936},{"date":"2021-10-06","close":10301.0664},{"date":"2021-10-07","close":10807.6758},{"date":"2021-10-08","close":10765.458},{"date":"2021-10-12","close":10976.5449},{"date":"2021-10-13","close":10723.2412},{"date":"2021-10-14","close":11103.1992},{"date":"2021-10-15","close":11398.7197},{"date":"2021-10-18","close":11398.7197},{"date":"2021-10-19","close":11229.8506},{"date":"2021-10-20","close":11187.6328},{"date":"2021-10-21","close":11187.6328},{"date":"2021-10-22","close":11314.2861},{"date":"2021-10-25","close":11525.373},{"date":"2021-10-26","close":11398.7197},{"date":"2021-10-27","close":11356.5029},{"date":"2021-10-28","close":11060.9805},{"date":"2021-10-29","close":10849.8936},{"date":"2021-11-01","close":10934.3281},{"date":"2021-11-02","close":10976.5449},{"date":"2021-11-03","close":10976.5449},{"date":"2021-11-04","close":10723.2412},{"date":"2021-11-05","close":10638.8057},{"date":"2021-11-08","close":10638.8057},{"date":"2021-11-09","close":10596.5889},{"date":"2021-11-10","close":10681.0244},{"date":"2021-11-11","close":10216.6309},{"date":"2021-11-12","close":10385.501},{"date":"2021-11-15","close":10216.6309},{"date":"2021-11-16","close":9541.1514},{"date":"2021-11-17","close":9625.5869},{"date":"2021-11-18","close":9498.9336},{"date":"2021-11-19","close":10132.1963},{"date":"2021-11-22","close":9836.6758},{"date":"2021-11-23","close":9794.4561},{"date":"2021-11-24","close":9752.2393},{"date":"2021-11-25","close":9752.2393},{"date":"2021-11-26","close":9583.3682},{"date":"2021-11-29","close":9330.0645},{"date":"2021-11-30","close":8992.3242},{"date":"2021-12-01","close":9118.9766},{"date":"2021-12-02","close":9372.2812},{"date":"2021-12-03","close":9498.9336},{"date":"2021-12-06","close":9583.3682},{"date":"2021-12-07","close":9625.5869},{"date":"2021-12-08","close":9710.0205},{"date":"2021-12-09","close":9625.5869},{"date":"2021-12-10","close":9541.1514},{"date":"2021-12-13","close":9583.3682},{"date":"2021-12-14","close":9667.8037},{"date":"2021-12-15","close":9541.1514},{"date":"2021-12-16","close":9456.7168},{"date":"2021-12-17","close":9287.8457},{"date":"2021-12-20","close":9034.542},{"date":"2021-12-21","close":9076.7598},{"date":"2021-12-22","close":8950.1064},{"date":"2021-12-23","close":8907.8896},{"date":"2021-12-24","close":9076.7598},{"date":"2021-12-27","close":9118.9766},{"date":"2021-12-28","close":9203.4111},{"date":"2021-12-29","close":9332.4316},{"date":"2021-12-30","close":9289.4248},{"date":"2022-01-03","close":10850.0},{"date":"2022-01-04","close":9418.4453},{"date":"2022-01-05","close":9289.4248},{"date":"2022-01-06","close":9203.4121},{"date":"2022-01-07","close":9203.4121},{"date":"2022-01-10","close":9289.4248},{"date":"2022-01-11","close":9117.3984},{"date":"2022-01-12","close":9418.4453},{"date":"2022-01-13","close":9332.4316},{"date":"2022-01-14","close":9375.4385},{"date":"2022-01-17","close":9977.5303},{"date":"2022-01-18","close":10364.5898},{"date":"2022-01-19","close":10063.5449},{"date":"2022-01-20","close":10063.5449},{"date":"2022-01-21","close":10106.5508},{"date":"2022-01-24","close":9719.4912},{"date":"2022-01-25","close":9203.4121},{"date":"2022-01-26","close":9160.4053},{"date":"2022-01-27","close":8730.3398},{"date":"2022-01-28","close":8945.373},{"date":"2022-02-03","close":9160.4053},{"date":"2022-02-04","close":9203.4121},{"date":"2022-02-07","close":9289.4248},{"date":"2022-02-08","close":9289.4248},{"date":"2022-02-09","close":9289.4248},{"date":"2022-02-10","close":9332.4316},{"date":"2022-02-11","close":9117.3984},{"date":"2022-02-14","close":8988.3789},{"date":"2022-02-15","close":8945.373},{"date":"2022-02-16","close":9117.3984},{"date":"2022-02-17","close":9074.3926},{"date":"2022-02-18","close":9117.3984},{"date":"2022-02-21","close":9117.3984},{"date":"2022-02-22","close":9117.3984},{"date":"2022-02-23","close":9031.3857},{"date":"2022-02-24","close":8773.3457},{"date":"2022-02-25","close":8816.3525},{"date":"2022-02-28","close":8816.3525},{"date":"2022-03-02","close":8902.3652},{"date":"2022-03-03","close":9289.4248},{"date":"2022-03-04","close":9289.4248},{"date":"2022-03-07","close":8988.3789},{"date":"2022-03-08","close":8816.3525},{"date":"2022-03-10","close":8816.3525},{"date":"2022-03-11","close":8988.3789},{"date":"2022-03-14","close":8859.3594},{"date":"2022-03-15","close":8859.3594},{"date":"2022-03-16","close":8859.3594},{"date":"2022-03-17","close":8859.3594},{"date":"2022-03-18","close":9375.4385},{"date":"2022-03-21","close":9375.4385},{"date":"2022-03-22","close":9676.4844},{"date":"2022-03-23","close":9633.4775},{"date":"2022-03-24","close":9633.4775},{"date":"2022-03-25","close":10149.5576},{"date":"2022-03-28","close":9891.5166},{"date":"2022-03-29","close":9934.5234},{"date":"2022-03-30","close":9805.5049},{"date":"2022-03-31","close":9977.5303},{"date":"2022-04-01","close":9977.5303},{"date":"2022-04-04","close":10106.5508},{"date":"2022-04-05","close":10063.5449},{"date":"2022-04-06","close":9891.5166},{"date":"2022-04-07","close":9719.4912},{"date":"2022-04-08","close":9805.5049},{"date":"2022-04-11","close":9805.5049},{"date":"2022-04-12","close":9805.5049},{"date":"2022-04-13","close":9762.4971},{"date":"2022-04-14","close":9762.4971},{"date":"2022-04-15","close":9891.5166},{"date":"2022-04-18","close":9762.4971},{"date":"2022-04-19","close":9848.5107},{"date":"2022-04-20","close":9848.5107},{"date":"2022-04-21","close":9891.5166},{"date":"2022-04-22","close":9719.4912},{"date":"2022-04-25","close":10149.5576},{"date":"2022-04-26","close":10493.6104},{"date":"2022-04-27","close":10407.5967},{"date":"2022-04-28","close":10149.5576},{"date":"2022-04-29","close":10278.5771},{"date":"2022-05-02","close":10493.6104},{"date":"2022-05-03","close":10622.6299},{"date":"2022-05-04","close":10622.6299},{"date":"2022-05-06","close":10493.6104},{"date":"2022-05-09","close":11500.0},{"date":"2022-05-10","close":10106.5508},{"date":"2022-05-11","close":9977.5303},{"date":"2022-05-12","close":9719.4912},{"date":"2022-05-13","close":9590.4707},{"date":"2022-05-16","close":9461.4512},{"date":"2022-05-17","close":9461.4512},{"date":"2022-05-18","close":9547.4639},{"date":"2022-05-19","close":9375.4385},{"date":"2022-05-20","close":9332.4316},{"date":"2022-05-23","close":9160.4053},{"date":"2022-05-24","close":9074.3926},{"date":"2022-05-25","close":9246.418},{"date":"2022-05-26","close":9246.418},{"date":"2022-05-27","close":9246.418},{"date":"2022-05-30","close":9547.4639},{"date":"2022-05-31","close":9504.458},{"date":"2022-06-02","close":9547.4639},{"date":"2022-06-03","close":9719.4912},{"date":"2022-06-07","close":9590.4707},{"date":"2022-06-08","close":9633.4775},{"date":"2022-06-09","close":9977.5303},{"date":"2022-06-10","close":9891.5166},{"date":"2022-06-13","close":9848.5107},{"date":"2022-06-14","close":9504.458},{"date":"2022-06-15","close":8945.373},{"date":"2022-06-16","close":9203.4121},{"date":"2022-06-17","close":9117.3984},{"date":"2022-06-20","close":8816.3525},{"date":"2022-06-21","close":8988.3789},{"date":"2022-06-22","close":8506.7061},{"date":"2022-06-23","close":8042.2334},{"date":"2022-06-24","close":8601.3203},{"date":"2022-06-27","close":9246.418},{"date":"2022-06-28","close":9418.4453},{"date":"2022-06-29","close":9375.4385},{"date":"2022-06-30","close":9117.3984},{"date":"2022-07-01","close":8816.3525},{"date":"2022-07-04","close":8644.3271},{"date":"2022-07-05","close":9160.4053},{"date":"2022-07-06","close":9805.5049},{"date":"2022-07-07","close":9289.4248},{"date":"2022-07-08","close":9461.4512},{"date":"2022-07-11","close":9418.4453},{"date":"2022-07-12","close":9074.3926},{"date":"2022-07-13","close":9117.3984},{"date":"2022-07-14","close":9074.3926},{"date":"2022-07-15","close":8988.3789},{"date":"2022-07-18","close":9031.3857},{"date":"2022-07-19","close":9332.4316},{"date":"2022-07-20","close":9160.4053},{"date":"2022-07-21","close":9160.4053},{"date":"2022-07-22","close":9031.3857},{"date":"2022-07-25","close":9074.3926},{"date":"2022-07-26","close":9160.4053},{"date":"2022-07-27","close":9160.4053},{"date":"2022-07-28","close":9203.4121},{"date":"2022-07-29","close":9203.4121},{"date":"2022-08-01","close":9332.4316},{"date":"2022-08-02","close":9375.4385},{"date":"2022-08-03","close":9289.4248},{"date":"2022-08-04","close":9461.4512},{"date":"2022-08-05","close":9418.4453},{"date":"2022-08-08","close":9418.4453},{"date":"2022-08-09","close":9375.4385},{"date":"2022-08-10","close":9246.418},{"date":"2022-08-11","close":9246.418},{"date":"2022-08-12","close":9246.418},{"date":"2022-08-16","close":9246.418},{"date":"2022-08-17","close":9289.4248},{"date":"2022-08-18","close":9246.418},{"date":"2022-08-19","close":9074.3926},{"date":"2022-08-22","close":8902.3652},{"date":"2022-08-23","close":8730.3398},{"date":"2022-08-24","close":8687.333},{"date":"2022-08-25","close":8601.3203},{"date":"2022-08-26","close":8601.3203},{"date":"2022-08-29","close":8532.5098},{"date":"2022-08-30","close":8584.1172},{"date":"2022-08-31","close":8558.3125},{"date":"2022-09-01","close":8412.0908},{"date":"2022-09-02","close":8472.2998},{"date":"2022-09-05","close":8446.4971},{"date":"2022-09-06","close":8489.5029},{"date":"2022-09-07","close":8506.7061},{"date":"2022-09-08","close":8437.8945},{"date":"2022-09-13","close":8601.3203},{"date":"2022-09-14","close":8498.1045},{"date":"2022-09-15","close":8566.9141},{"date":"2022-09-16","close":8472.2998},{"date":"2022-09-19","close":8429.2939},{"date":"2022-09-20","close":8472.2998},{"date":"2022-09-21","close":8455.0977},{"date":"2022-09-22","close":8446.4971},{"date":"2022-09-23","close":8317.4756},{"date":"2022-09-26","close":7870.2075},{"date":"2022-09-27","close":7844.4028},{"date":"2022-09-28","close":7655.1748},{"date":"2022-09-29","close":7603.5664},{"date":"2022-09-30","close":7577.7622},{"date":"2022-10-04","close":7646.5728},{"date":"2022-10-05","close":7680.978},{"date":"2022-10-06","close":7672.3765},{"date":"2022-10-07","close":7689.5791},{"date":"2022-10-11","close":7397.1348},{"date":"2022-10-12","close":7268.1152},{"date":"2022-10-13","close":7035.8794},{"date":"2022-10-14","close":7302.52},{"date":"2022-10-17","close":7242.311},{"date":"2022-10-18","close":7285.3179},{"date":"2022-10-19","close":7259.5137},{"date":"2022-10-20","close":7207.9058},{"date":"2022-10-21","close":7199.3047},{"date":"2022-10-24","close":7199.3047},{"date":"2022-10-25","close":7182.1016},{"date":"2022-10-26","close":7139.0952},{"date":"2022-10-27","close":7190.7031},{"date":"2022-10-28","close":7121.8926},{"date":"2022-10-31","close":7139.0952},{"date":"2022-11-01","close":7173.5005},{"date":"2022-11-02","close":7207.9058},{"date":"2022-11-03","close":7061.6836},{"date":"2022-11-04","close":7096.0889},{"date":"2022-11-07","close":7113.2915},{"date":"2022-11-08","close":7139.0952},{"date":"2022-11-09","close":7250.9126},{"date":"2022-11-10","close":7715.3838},{"date":"2022-11-11","close":7500.3506},{"date":"2022-11-14","close":7526.1543},{"date":"2022-11-15","close":7508.9521},{"date":"2022-11-16","close":7405.7358},{"date":"2022-11-17","close":7379.9316},{"date":"2022-11-18","close":7465.9453},{"date":"2022-11-21","close":7276.7168},{"date":"2022-11-22","close":7156.2979},{"date":"2022-11-23","close":7182.1016},{"date":"2022-11-24","close":7328.3242},{"date":"2022-11-25","close":7216.5073},{"date":"2022-11-28","close":7139.0952},{"date":"2022-11-29","close":7164.8989},{"date":"2022-11-30","close":7164.8989},{"date":"2022-12-01","close":7207.9058},{"date":"2022-12-02","close":7182.1016},{"date":"2022-12-05","close":7164.8989},{"date":"2022-12-06","close":7078.8862},{"date":"2022-12-07","close":7070.2852},{"date":"2022-12-08","close":7070.2852},{"date":"2022-12-09","close":7113.2915},{"date":"2022-12-12","close":7044.481},{"date":"2022-12-13","close":7096.0889},{"date":"2022-12-14","close":7104.6904},{"date":"2022-12-15","close":7113.2915},{"date":"2022-12-16","close":7027.2783},{"date":"2022-12-19","close":7113.2915},{"date":"2022-12-20","close":6932.6636},{"date":"2022-12-21","close":6967.0688},{"date":"2022-12-22","close":6958.4678},{"date":"2022-12-23","close":6863.853},{"date":"2022-12-26","close":7061.6836},{"date":"2022-12-27","close":7035.8794},{"date":"2022-12-28","close":6787.4497},{"date":"2022-12-29","close":6432.5503},{"date":"2023-01-02","close":6281.7183},{"date":"2023-01-03","close":6334.9536},{"date":"2023-01-04","close":6494.6582},{"date":"2023-01-05","close":6397.0605},{"date":"2023-01-06","close":6512.4028},{"date":"2023-01-09","close":6654.3628},{"date":"2023-01-10","close":6654.3628},{"date":"2023-01-11","close":6751.9595},{"date":"2023-01-12","close":6778.5771},{"date":"2023-01-13","close":6778.5771},{"date":"2023-01-16","close":6805.1948},{"date":"2023-01-17","close":6627.7451},{"date":"2023-01-18","close":6734.2148},{"date":"2023-01-19","close":6929.4092},{"date":"2023-01-20","close":6893.9194},{"date":"2023-01-25","close":6964.8994},{"date":"2023-01-26","close":7027.0073},{"date":"2023-01-27","close":7053.6245},{"date":"2023-01-30","close":6902.792},{"date":"2023-01-31","close":7035.8794},{"date":"2023-02-01","close":6947.1548},{"date":"2023-02-02","close":7097.9868},{"date":"2023-02-03","close":7071.3696},{"date":"2023-02-06","close":6991.5171},{"date":"2023-02-07","close":7000.3896},{"date":"2023-02-08","close":7027.0073},{"date":"2023-02-09","close":7080.2417},{"date":"2023-02-10","close":6929.4092},{"date":"2023-02-13","close":6938.2817},{"date":"2023-02-14","close":6991.5171},{"date":"2023-02-15","close":6814.0674},{"date":"2023-02-16","close":6893.9194},{"date":"2023-02-17","close":7328.6714},{"date":"2023-02-20","close":7231.0742},{"date":"2023-02-21","close":7186.7119},{"date":"2023-02-22","close":7168.9668},{"date":"2023-02-23","close":7195.5845},{"date":"2023-02-24","close":7089.1143},{"date":"2023-02-27","close":6956.0269},{"date":"2023-02-28","close":7027.0073},{"date":"2023-03-02","close":7080.2417},{"date":"2023-03-03","close":7133.4771},{"date":"2023-03-06","close":7080.2417},{"date":"2023-03-07","close":7142.3496},{"date":"2023-03-08","close":7089.1143},{"date":"2023-03-09","close":7044.752},{"date":"2023-03-10","close":6787.4497},{"date":"2023-03-13","close":6592.2549},{"date":"2023-03-14","close":6326.0811},{"date":"2023-03-15","close":6476.9131},{"date":"2023-03-16","close":6414.8057},{"date":"2023-03-17","close":6574.5103},{"date":"2023-03-20","close":6583.3823},{"date":"2023-03-21","close":6539.0205},{"date":"2023-03-22","close":6485.7856},{"date":"2023-03-23","close":6476.9131},{"date":"2023-03-24","close":6512.4028},{"date":"2023-03-27","close":6432.5503},{"date":"2023-03-28","close":6547.8926},{"date":"2023-03-29","close":6530.1479},{"date":"2023-03-30","close":6680.98},{"date":"2023-03-31","close":6680.98},{"date":"2023-04-03","close":6858.4297},{"date":"2023-04-04","close":6858.4297},{"date":"2023-04-05","close":6929.4092},{"date":"2023-04-06","close":6858.4297},{"date":"2023-04-07","close":7044.752},{"date":"2023-04-10","close":7133.4771},{"date":"2023-04-11","close":7239.9463},{"date":"2023-04-12","close":7284.3086},{"date":"2023-04-13","close":7275.4365},{"date":"2023-04-14","close":7231.0742},{"date":"2023-04-17","close":7089.1143},{"date":"2023-04-18","close":7133.4771},{"date":"2023-04-19","close":7177.8394},{"date":"2023-04-20","close":7106.8594},{"date":"2023-04-21","close":7381.9062},{"date":"2023-04-24","close":7160.0942},{"date":"2023-04-25","close":7124.6045},{"date":"2023-04-26","close":7115.7314},{"date":"2023-04-27","close":6982.6445},{"date":"2023-04-28","close":7097.9868},{"date":"2023-05-02","close":7124.6045},{"date":"2023-05-03","close":7186.7119},{"date":"2023-05-04","close":7151.2222},{"date":"2023-05-08","close":7186.7119},{"date":"2023-05-09","close":7115.7314},{"date":"2023-05-10","close":7071.3696},{"date":"2023-05-11","close":7089.1143},{"date":"2023-05-12","close":7062.4971},{"date":"2023-05-15","close":6920.5366},{"date":"2023-05-16","close":6370.4434},{"date":"2023-05-17","close":6530.1479},{"date":"2023-05-18","close":6645.4902},{"date":"2023-05-19","close":6663.2354},{"date":"2023-05-22","close":7142.3496},{"date":"2023-05-23","close":7053.6245},{"date":"2023-05-24","close":7071.3696},{"date":"2023-05-25","close":6920.5366},{"date":"2023-05-26","close":6787.4497},{"date":"2023-05-30","close":6822.9399},{"date":"2023-05-31","close":6787.4497},{"date":"2023-06-01","close":6743.0874},{"date":"2023-06-02","close":6778.5771},{"date":"2023-06-05","close":6698.7251},{"date":"2023-06-07","close":7967.4902},{"date":"2023-06-08","close":7967.4902},{"date":"2023-06-09","close":7923.1279},{"date":"2023-06-12","close":8251.4092},{"date":"2023-06-13","close":8144.939},{"date":"2023-06-14","close":8269.1543},{"date":"2023-06-15","close":8189.3013},{"date":"2023-06-16","close":8162.6841},{"date":"2023-06-19","close":8118.3218},{"date":"2023-06-20","close":7994.1074},{"date":"2023-06-21","close":7949.7451},{"date":"2023-06-22","close":7816.6577},{"date":"2023-06-23","close":7958.6177},{"date":"2023-06-26","close":8109.4492},{"date":"2023-06-27","close":8215.9199},{"date":"2023-06-28","close":7949.7451},{"date":"2023-06-29","close":7852.1479},{"date":"2023-06-30","close":7985.2349},{"date":"2023-07-03","close":7949.7451},{"date":"2023-07-04","close":8029.5972},{"date":"2023-07-05","close":7798.9131},{"date":"2023-07-06","close":7692.4429},{"date":"2023-07-07","close":7585.9731},{"date":"2023-07-10","close":7577.1006},{"date":"2023-07-11","close":7630.3359},{"date":"2023-07-12","close":7585.9731},{"date":"2023-07-13","close":7736.8052},{"date":"2023-07-14","close":7648.0806},{"date":"2023-07-17","close":7603.7183},{"date":"2023-07-18","close":7479.5039},{"date":"2023-07-19","close":7364.1611},{"date":"2023-07-20","close":7523.8662},{"date":"2023-07-21","close":7497.2485},{"date":"2023-07-24","close":7222.2017},{"date":"2023-07-25","close":7213.3291},{"date":"2023-07-26","close":7009.2622},{"date":"2023-07-27","close":7142.3496},{"date":"2023-07-28","close":7204.4565},{"date":"2023-07-31","close":7222.2017},{"date":"2023-08-01","close":7266.564},{"date":"2023-08-02","close":7160.0942},{"date":"2023-08-03","close":7231.0742},{"date":"2023-08-04","close":7373.0337},{"date":"2023-08-07","close":7408.5234},{"date":"2023-08-08","close":7319.7988},{"date":"2023-08-09","close":7479.5039},{"date":"2023-08-10","close":7479.5039},{"date":"2023-08-11","close":7408.5234},{"date":"2023-08-14","close":7364.1611},{"date":"2023-08-16","close":7089.1143},{"date":"2023-08-17","close":7168.9668},{"date":"2023-08-18","close":7177.8394},{"date":"2023-08-21","close":7390.7788},{"date":"2023-08-22","close":7399.6514},{"date":"2023-08-23","close":7239.9463},{"date":"2023-08-24","close":7284.3086},{"date":"2023-08-25","close":7399.6514},{"date":"2023-08-28","close":7479.5039},{"date":"2023-08-29","close":7399.6514},{"date":"2023-08-30","close":7399.6514},{"date":"2023-08-31","close":7310.9268},{"date":"2023-09-01","close":7310.9268},{"date":"2023-09-04","close":7302.0542},{"date":"2023-09-05","close":7302.0542},{"date":"2023-09-06","close":7293.1816},{"date":"2023-09-07","close":7257.6914},{"date":"2023-09-08","close":7266.564},{"date":"2023-09-11","close":7284.3086},{"date":"2023-09-12","close":7160.0942},{"date":"2023-09-13","close":7009.2622},{"date":"2023-09-14","close":7000.3896},{"date":"2023-09-15","close":7071.3696},{"date":"2023-09-18","close":6947.1548},{"date":"2023-09-19","close":6867.3022},{"date":"2023-09-20","close":6911.6641},{"date":"2023-09-21","close":6831.812},{"date":"2023-09-22","close":6787.4497},{"date":"2023-09-25","close":6672.1074},{"date":"2023-09-26","close":6539.0205},{"date":"2023-09-27","close":6583.3823},{"date":"2023-10-04","close":6459.168},{"date":"2023-10-05","close":6405.9331},{"date":"2023-10-06","close":6432.5503},{"date":"2023-10-10","close":6414.8057},{"date":"2023-10-11","close":6539.0205},{"date":"2023-10-12","close":6583.3823},{"date":"2023-10-13","close":6547.8926},{"date":"2023-10-16","close":6450.2959},{"date":"2023-10-17","close":6494.6582},{"date":"2023-10-18","close":6512.4028},{"date":"2023-10-19","close":6379.3154},{"date":"2023-10-20","close":6184.1211},{"date":"2023-10-23","close":6255.1006},{"date":"2023-10-24","close":6272.8457},{"date":"2023-10-25","close":6343.8257},{"date":"2023-10-26","close":6210.7388},{"date":"2023-10-27","close":6130.8862},{"date":"2023-10-30","close":6201.8662},{"date":"2023-10-31","close":6201.8662},{"date":"2023-11-01","close":6255.1006},{"date":"2023-11-02","close":6565.6377},{"date":"2023-11-03","close":6636.6177},{"date":"2023-11-06","close":6645.4902},{"date":"2023-11-07","close":6627.7451},{"date":"2023-11-08","close":6654.3628},{"date":"2023-11-09","close":6636.6177},{"date":"2023-11-10","close":6610.0},{"date":"2023-11-13","close":6476.9131},{"date":"2023-11-14","close":6521.2754},{"date":"2023-11-15","close":6689.8525},{"date":"2023-11-16","close":6707.5972},{"date":"2023-11-17","close":6716.4697},{"date":"2023-11-20","close":6716.4697},{"date":"2023-11-21","close":6689.8525},{"date":"2023-11-22","close":6689.8525},{"date":"2023-11-23","close":6672.1074},{"date":"2023-11-24","close":6663.2354},{"date":"2023-11-27","close":6601.1274},{"date":"2023-11-28","close":6556.7651},{"date":"2023-11-29","close":6565.6377},{"date":"2023-11-30","close":6556.7651},{"date":"2023-12-01","close":6521.2754},{"date":"2023-12-04","close":6494.6582},{"date":"2023-12-05","close":6503.5303},{"date":"2023-12-06","close":6494.6582},{"date":"2023-12-07","close":6459.168},{"date":"2023-12-08","close":6556.7651},{"date":"2023-12-11","close":6601.1274},{"date":"2023-12-12","close":6654.3628},{"date":"2023-12-13","close":6601.1274},{"date":"2023-12-14","close":6565.6377},{"date":"2023-12-15","close":6574.5103},{"date":"2023-12-18","close":6565.6377},{"date":"2023-12-19","close":6610.0},{"date":"2023-12-20","close":6654.3628},{"date":"2023-12-21","close":6689.8525},{"date":"2023-12-22","close":6698.7251},{"date":"2023-12-26","close":6751.9595},{"date":"2023-12-27","close":6926.2632},{"date":"2023-12-28","close":6926.2632},{"date":"2024-01-02","close":6889.5679},{"date":"2024-01-03","close":6825.3506},{"date":"2024-01-04","close":6770.3076},{"date":"2024-01-05","close":6807.0029},{"date":"2024-01-08","close":6779.4814},{"date":"2024-01-09","close":6834.5244},{"date":"2024-01-10","close":6843.6987},{"date":"2024-01-11","close":6880.394},{"date":"2024-01-12","close":6935.437},{"date":"2024-01-15","close":6797.8291},{"date":"2024-01-16","close":6871.2202},{"date":"2024-01-17","close":6696.917},{"date":"2024-01-18","close":6797.8291},{"date":"2024-01-19","close":6807.0029},{"date":"2024-01-22","close":6889.5679},{"date":"2024-01-23","close":6926.2632},{"date":"2024-01-24","close":7027.1758},{"date":"2024-01-25","close":6972.1323},{"date":"2024-01-26","close":6999.6538},{"date":"2024-01-29","close":6962.9585},{"date":"2024-01-30","close":6962.9585},{"date":"2024-01-31","close":6926.2632},{"date":"2024-02-01","close":6926.2632},{"date":"2024-02-02","close":6972.1323},{"date":"2024-02-05","close":6990.48},{"date":"2024-02-06","close":7045.5234},{"date":"2024-02-07","close":7045.5234},{"date":"2024-02-08","close":7054.6973},{"date":"2024-02-13","close":7063.8711},{"date":"2024-02-14","close":7027.1758},{"date":"2024-02-15","close":7027.1758},{"date":"2024-02-16","close":7054.6973},{"date":"2024-02-19","close":7063.8711},{"date":"2024-02-20","close":7073.0449},{"date":"2024-02-21","close":7063.8711},{"date":"2024-02-22","close":7018.002},{"date":"2024-02-23","close":6962.9585},{"date":"2024-02-26","close":6962.9585},{"date":"2024-02-27","close":6788.6553},{"date":"2024-02-28","close":6788.6553},{"date":"2024-02-29","close":6825.3506},{"date":"2024-03-04","close":6825.3506},{"date":"2024-03-05","close":6843.6987},{"date":"2024-03-06","close":6724.4385},{"date":"2024-03-07","close":6605.1782},{"date":"2024-03-08","close":6632.6997},{"date":"2024-03-11","close":6715.2646},{"date":"2024-03-12","close":6715.2646},{"date":"2024-03-13","close":6742.7861},{"date":"2024-03-14","close":6696.917},{"date":"2024-03-15","close":6816.1768},{"date":"2024-03-18","close":6761.1338},{"date":"2024-03-19","close":6770.3076},{"date":"2024-03-20","close":6761.1338},{"date":"2024-03-21","close":6751.96},{"date":"2024-03-22","close":6751.96},{"date":"2024-03-25","close":6696.917},{"date":"2024-03-26","close":6724.4385},{"date":"2024-03-27","close":6724.4385},{"date":"2024-03-28","close":6761.1338},{"date":"2024-03-29","close":6834.5244},{"date":"2024-04-01","close":6816.1768},{"date":"2024-04-02","close":6742.7861},{"date":"2024-04-03","close":6696.917},{"date":"2024-04-04","close":6724.4385},{"date":"2024-04-05","close":6706.0908},{"date":"2024-04-08","close":6696.917},{"date":"2024-04-09","close":6687.7432},{"date":"2024-04-11","close":6568.4829},{"date":"2024-04-12","close":6605.1782},{"date":"2024-04-15","close":6513.4399},{"date":"2024-04-16","close":6485.918},{"date":"2024-04-17","close":6504.2661},{"date":"2024-04-18","close":6559.3091},{"date":"2024-04-19","close":6577.6567},{"date":"2024-04-22","close":6596.0044},{"date":"2024-04-23","close":6623.5259},{"date":"2024-04-24","close":6614.3521},{"date":"2024-04-25","close":6550.1353},{"date":"2024-04-26","close":6568.4829},{"date":"2024-04-29","close":6568.4829},{"date":"2024-04-30","close":6550.1353},{"date":"2024-05-02","close":6586.8306},{"date":"2024-05-03","close":6614.3521},{"date":"2024-05-07","close":6614.3521},{"date":"2024-05-08","close":6623.5259},{"date":"2024-05-09","close":6605.1782},{"date":"2024-05-10","close":6641.8735},{"date":"2024-05-13","close":6632.6997},{"date":"2024-05-14","close":6577.6567},{"date":"2024-05-16","close":6596.0044},{"date":"2024-05-17","close":6550.1353},{"date":"2024-05-20","close":6559.3091},{"date":"2024-05-21","close":6531.7876},{"date":"2024-05-22","close":6540.9614},{"date":"2024-05-23","close":6586.8306},{"date":"2024-05-24","close":6586.8306},{"date":"2024-05-27","close":6522.6138},{"date":"2024-05-28","close":6522.6138},{"date":"2024-05-29","close":6430.875},{"date":"2024-05-30","close":6430.875},{"date":"2024-05-31","close":6394.1797},{"date":"2024-06-03","close":6412.5273},{"date":"2024-06-04","close":6421.7012},{"date":"2024-06-05","close":6440.0488},{"date":"2024-06-07","close":6403.3535},{"date":"2024-06-10","close":6357.4844},{"date":"2024-06-11","close":6412.5273},{"date":"2024-06-12","close":6385.0059},{"date":"2024-06-13","close":6394.1797},{"date":"2024-06-14","close":6339.1367},{"date":"2024-06-17","close":6302.4409},{"date":"2024-06-18","close":6403.3535},{"date":"2024-06-19","close":6329.9629},{"date":"2024-06-20","close":6339.1367},{"date":"2024-06-21","close":6357.4844},{"date":"2024-06-24","close":6293.2671},{"date":"2024-06-25","close":6522.6138},{"date":"2024-06-26","close":6586.8306},{"date":"2024-06-27","close":6596.0044},{"date":"2024-06-28","close":6577.6567},{"date":"2024-07-01","close":6559.3091},{"date":"2024-07-02","close":6495.0918},{"date":"2024-07-03","close":6485.918},{"date":"2024-07-04","close":6485.918},{"date":"2024-07-05","close":6559.3091},{"date":"2024-07-08","close":6550.1353},{"date":"2024-07-09","close":6559.3091},{"date":"2024-07-10","close":6540.9614},{"date":"2024-07-11","close":6540.9614},{"date":"2024-07-12","close":6540.9614},{"date":"2024-07-15","close":6559.3091},{"date":"2024-07-16","close":6568.4829},{"date":"2024-07-17","close":6559.3091},{"date":"2024-07-18","close":6559.3091},{"date":"2024-07-19","close":6550.1353},{"date":"2024-07-22","close":6522.6138},{"date":"2024-07-23","close":6504.2661},{"date":"2024-07-24","close":6476.7441},{"date":"2024-07-25","close":6485.918},{"date":"2024-07-26","close":6430.875},{"date":"2024-07-29","close":6430.875},{"date":"2024-07-30","close":6440.0488},{"date":"2024-07-31","close":6485.918},{"date":"2024-08-01","close":6458.3965},{"date":"2024-08-02","close":6458.3965},{"date":"2024-08-05","close":5953.834},{"date":"2024-08-06","close":6137.311},{"date":"2024-08-07","close":6274.9194},{"date":"2024-08-08","close":6293.2671},{"date":"2024-08-09","close":6513.4399},{"date":"2024-08-12","close":6522.6138},{"date":"2024-08-13","close":6559.3091},{"date":"2024-08-14","close":6568.4829},{"date":"2024-08-16","close":6513.4399},{"date":"2024-08-19","close":6568.4829},{"date":"2024-08-20","close":6568.4829},{"date":"2024-08-21","close":6513.4399},{"date":"2024-08-22","close":6513.4399},{"date":"2024-08-23","close":6476.7441},{"date":"2024-08-26","close":6430.875},{"date":"2024-08-27","close":6449.2227},{"date":"2024-08-28","close":6467.5703},{"date":"2024-08-29","close":6485.918},{"date":"2024-08-30","close":6467.5703},{"date":"2024-09-02","close":6421.7012},{"date":"2024-09-03","close":6421.7012},{"date":"2024-09-04","close":6302.4409},{"date":"2024-09-05","close":6311.6147},{"date":"2024-09-06","close":6311.6147},{"date":"2024-09-09","close":6302.4409},{"date":"2024-09-10","close":6284.0933},{"date":"2024-09-11","close":6311.6147},{"date":"2024-09-12","close":6329.9629},{"date":"2024-09-13","close":6329.9629},{"date":"2024-09-19","close":6329.9629},{"date":"2024-09-20","close":6320.7886},{"date":"2024-09-23","close":6146.4854},{"date":"2024-09-24","close":6118.9634},{"date":"2024-09-25","close":6054.7466},{"date":"2024-09-26","close":6137.311},{"date":"2024-09-27","close":6174.0068},{"date":"2024-09-30","close":6155.6592},{"date":"2024-10-02","close":6146.4854},{"date":"2024-10-04","close":6311.6147},{"date":"2024-10-07","close":6458.3965},{"date":"2024-10-08","close":6458.3965},{"date":"2024-10-10","close":6577.6567},{"date":"2024-10-11","close":6605.1782},{"date":"2024-10-14","close":6742.7861},{"date":"2024-10-15","close":6696.917},{"date":"2024-10-16","close":6568.4829},{"date":"2024-10-17","close":6540.9614},{"date":"2024-10-18","close":6577.6567},{"date":"2024-10-21","close":6513.4399},{"date":"2024-10-22","close":6449.2227},{"date":"2024-10-23","close":6421.7012},{"date":"2024-10-24","close":6421.7012},{"date":"2024-10-25","close":6146.4854},{"date":"2024-10-28","close":6164.833},{"date":"2024-10-29","close":6164.833},{"date":"2024-10-30","close":6192.3545},{"date":"2024-10-31","close":6164.833},{"date":"2024-11-01","close":6174.0068},{"date":"2024-11-04","close":6109.7896},{"date":"2024-11-05","close":6128.1372},{"date":"2024-11-06","close":6128.1372},{"date":"2024-11-07","close":6118.9634},{"date":"2024-11-08","close":6155.6592},{"date":"2024-11-11","close":6118.9634},{"date":"2024-11-12","close":6054.7466},{"date":"2024-11-13","close":5953.834},{"date":"2024-11-14","close":5880.4434},{"date":"2024-11-15","close":5898.791},{"date":"2024-11-18","close":5907.9648},{"date":"2024-11-19","close":5898.791},{"date":"2024-11-20","close":5963.0078},{"date":"2024-11-21","close":5871.2695},{"date":"2024-11-22","close":5889.6172},{"date":"2024-11-25","close":5889.6172},{"date":"2024-11-26","close":5852.9219},{"date":"2024-11-27","close":5816.2266},{"date":"2024-11-28","close":5843.748},{"date":"2024-11-29","close":5825.4004},{"date":"2024-12-02","close":5669.4448},{"date":"2024-12-03","close":5696.9663},{"date":"2024-12-04","close":5651.0972},{"date":"2024-12-05","close":5568.5322},{"date":"2024-12-06","close":5504.3154},{"date":"2024-12-09","close":5238.2729},{"date":"2024-12-10","close":5348.3599},{"date":"2024-12-11","close":5522.6631},{"date":"2024-12-12","close":5495.1416},{"date":"2024-12-13","close":5522.6631},{"date":"2024-12-16","close":5596.0537},{"date":"2024-12-17","close":5641.9233},{"date":"2024-12-18","close":5678.6187},{"date":"2024-12-19","close":5678.6187},{"date":"2024-12-20","close":5669.4448},{"date":"2024-12-23","close":5696.9663},{"date":"2024-12-24","close":5770.3569},{"date":"2024-12-26","close":5770.3569},{"date":"2024-12-27","close":5808.5713},{"date":"2024-12-30","close":5818.125},{"date":"2025-01-02","close":5760.8037},{"date":"2025-01-03","close":5818.125},{"date":"2025-01-06","close":6018.75},{"date":"2025-01-07","close":6228.9287},{"date":"2025-01-08","close":6162.0537},{"date":"2025-01-09","close":6171.6069},{"date":"2025-01-10","close":6181.1606},{"date":"2025-01-13","close":6286.25},{"date":"2025-01-14","close":6353.125},{"date":"2025-01-15","close":6563.3037},{"date":"2025-01-16","close":6257.5894},{"date":"2025-01-17","close":6209.8213},{"date":"2025-01-20","close":6104.7319},{"date":"2025-01-21","close":6104.7319},{"date":"2025-01-22","close":6037.8569},{"date":"2025-01-23","close":6056.9644},{"date":"2025-01-24","close":6056.9644},{"date":"2025-01-31","close":5961.4287},{"date":"2025-02-03","close":5961.4287},{"date":"2025-02-04","close":5951.875},{"date":"2025-02-05","close":6037.8569},{"date":"2025-02-06","close":6047.4106},{"date":"2025-02-07","close":6114.2856},{"date":"2025-02-10","close":6123.8394},{"date":"2025-02-11","close":6238.4819},{"date":"2025-02-12","close":6142.9463},{"date":"2025-02-13","close":6114.2856},{"date":"2025-02-14","close":6085.625},{"date":"2025-02-17","close":6085.625},{"date":"2025-02-18","close":6181.1606},{"date":"2025-02-19","close":6142.9463},{"date":"2025-02-20","close":6066.5176},{"date":"2025-02-21","close":6009.1963},{"date":"2025-02-24","close":6009.1963},{"date":"2025-02-25","close":5999.6426},{"date":"2025-02-26","close":5932.7676},{"date":"2025-02-27","close":6114.2856},{"date":"2025-02-28","close":6085.625},{"date":"2025-03-04","close":6142.9463},{"date":"2025-03-05","close":6095.1787},{"date":"2025-03-06","close":6114.2856},{"date":"2025-03-07","close":6104.7319},{"date":"2025-03-10","close":5961.4287},{"date":"2025-03-11","close":5961.4287},{"date":"2025-03-12","close":5942.3213},{"date":"2025-03-13","close":5951.875},{"date":"2025-03-14","close":5875.4463},{"date":"2025-03-17","close":5904.1069},{"date":"2025-03-18","close":5913.6606},{"date":"2025-03-19","close":5913.6606},{"date":"2025-03-20","close":5942.3213},{"date":"2025-03-21","close":5856.3394},{"date":"2025-03-24","close":5837.2319},{"date":"2025-03-25","close":5837.2319},{"date":"2025-03-26","close":5827.6787},{"date":"2025-03-27","close":5856.3394},{"date":"2025-03-28","close":5770.3569},{"date":"2025-03-31","close":5598.3926},{"date":"2025-04-01","close":5607.9463},{"date":"2025-04-02","close":5579.2856},{"date":"2025-04-03","close":5598.3926},{"date":"2025-04-04","close":5598.3926},{"date":"2025-04-07","close":5435.9819},{"date":"2025-04-08","close":5388.2144},{"date":"2025-04-09","close":5264.0176},{"date":"2025-04-10","close":5426.4287},{"date":"2025-04-11","close":5474.1963},{"date":"2025-04-14","close":5617.5},{"date":"2025-04-15","close":5541.0713},{"date":"2025-04-16","close":5569.7319},{"date":"2025-04-17","close":5607.9463},{"date":"2025-04-18","close":5646.1606},{"date":"2025-04-21","close":5665.2676},{"date":"2025-04-22","close":5636.6069},{"date":"2025-04-23","close":5655.7144},{"date":"2025-04-24","close":5703.4819},{"date":"2025-04-25","close":5732.1426},{"date":"2025-04-28","close":5837.2319},{"date":"2025-04-29","close":5827.6787},{"date":"2025-04-30","close":5856.3394},{"date":"2025-05-02","close":5732.1426},{"date":"2025-05-07","close":5741.6963},{"date":"2025-05-08","close":5770.3569},{"date":"2025-05-09","close":5799.0176},{"date":"2025-05-12","close":5799.0176},{"date":"2025-05-13","close":5865.8926},{"date":"2025-05-14","close":5875.4463},{"date":"2025-05-15","close":5827.6787},{"date":"2025-05-16","close":5818.125},{"date":"2025-05-19","close":5779.9106},{"date":"2025-05-20","close":5770.3569},{"date":"2025-05-21","close":5818.125},{"date":"2025-05-22","close":5722.5894},{"date":"2025-05-23","close":5779.9106},{"date":"2025-05-26","close":5808.5713},{"date":"2025-05-27","close":5789.4644},{"date":"2025-05-28","close":5789.4644},{"date":"2025-05-29","close":5713.0356},{"date":"2025-05-30","close":5818.125},{"date":"2025-06-02","close":5818.125},{"date":"2025-06-04","close":5827.6787},{"date":"2025-06-05","close":5894.5537},{"date":"2025-06-09","close":5923.2144},{"date":"2025-06-10","close":5951.875},{"date":"2025-06-11","close":5970.9819},{"date":"2025-06-12","close":5961.4287},{"date":"2025-06-13","close":5913.6606},{"date":"2025-06-16","close":5865.8926},{"date":"2025-06-17","close":5846.7856},{"date":"2025-06-18","close":5846.7856},{"date":"2025-06-19","close":5827.6787},{"date":"2025-06-20","close":5885.0},{"date":"2025-06-23","close":5846.7856},{"date":"2025-06-24","close":5865.8926},{"date":"2025-06-25","close":5875.4463},{"date":"2025-06-26","close":5894.5537},{"date":"2025-06-27","close":5865.8926},{"date":"2025-06-30","close":5751.25},{"date":"2025-07-01","close":5894.5537},{"date":"2025-07-02","close":5904.1069},{"date":"2025-07-03","close":5894.5537},{"date":"2025-07-04","close":5865.8926},{"date":"2025-07-07","close":5865.8926},{"date":"2025-07-08","close":5894.5537},{"date":"2025-07-09","close":5885.0},{"date":"2025-07-10","close":5875.4463},{"date":"2025-07-11","close":5885.0},{"date":"2025-07-14","close":5894.5537},{"date":"2025-07-15","close":5894.5537},{"date":"2025-07-16","close":5904.1069},{"date":"2025-07-17","close":5923.2144},{"date":"2025-07-18","close":5913.6606},{"date":"2025-07-21","close":5913.6606},{"date":"2025-07-22","close":5837.2319},{"date":"2025-07-23","close":5846.7856},{"date":"2025-07-24","close":5846.7856},{"date":"2025-07-25","close":5818.125},{"date":"2025-07-28","close":5827.6787},{"date":"2025-07-29","close":5770.3569},{"date":"2025-07-30","close":5799.0176},{"date":"2025-07-31","close":5808.5713},{"date":"2025-08-01","close":5732.1426},{"date":"2025-08-04","close":5751.25},{"date":"2025-08-05","close":5732.1426},{"date":"2025-08-06","close":5732.1426},{"date":"2025-08-07","close":5713.0356},{"date":"2025-08-08","close":5693.9287},{"date":"2025-08-11","close":5684.375},{"date":"2025-08-12","close":5655.7144},{"date":"2025-08-13","close":5655.7144},{"date":"2025-08-14","close":5598.3926},{"date":"2025-08-18","close":5627.0537},{"date":"2025-08-19","close":5627.0537},{"date":"2025-08-20","close":5617.5},{"date":"2025-08-21","close":5627.0537},{"date":"2025-08-22","close":5579.2856},{"date":"2025-08-25","close":5598.3926},{"date":"2025-08-26","close":5607.9463},{"date":"2025-08-27","close":5588.8394},{"date":"2025-08-28","close":5636.6069},{"date":"2025-08-29","close":5684.375},{"date":"2025-09-01","close":5627.0537},{"date":"2025-09-02","close":5646.1606},{"date":"2025-09-03","close":5646.1606},{"date":"2025-09-04","close":5674.8213},{"date":"2025-09-05","close":5703.4819},{"date":"2025-09-08","close":5703.4819},{"date":"2025-09-09","close":5693.9287},{"date":"2025-09-10","close":5703.4819},{"date":"2025-09-11","close":5713.0356},{"date":"2025-09-12","close":5703.4819},{"date":"2025-09-15","close":5646.1606},{"date":"2025-09-16","close":5693.9287},{"date":"2025-09-17","close":5693.9287},{"date":"2025-09-18","close":5684.375},{"date":"2025-09-19","close":5970.0},{"date":"2025-09-22","close":5684.375},{"date":"2025-09-23","close":5684.375},{"date":"2025-09-24","close":5655.7144},{"date":"2025-09-25","close":5627.0537},{"date":"2025-09-26","close":5627.0537},{"date":"2025-09-29","close":5627.0537},{"date":"2025-09-30","close":5627.0537},{"date":"2025-10-01","close":5579.2856},{"date":"2025-10-02","close":5569.7319},{"date":"2025-10-10","close":5531.5176},{"date":"2025-10-13","close":5416.875},{"date":"2025-10-14","close":5397.7676},{"date":"2025-10-15","close":5407.3213},{"date":"2025-10-16","close":5407.3213},{"date":"2025-10-17","close":5407.3213},{"date":"2025-10-20","close":5426.4287},{"date":"2025-10-21","close":5397.7676},{"date":"2025-10-22","close":5435.9819},{"date":"2025-10-23","close":5435.9819},{"date":"2025-10-24","close":5435.9819},{"date":"2025-10-27","close":5359.5537},{"date":"2025-10-28","close":5340.4463},{"date":"2025-10-29","close":5330.8926},{"date":"2025-10-30","close":5302.2319},{"date":"2025-10-31","close":5311.7856},{"date":"2025-11-03","close":5254.4644},{"date":"2025-11-04","close":5244.9106},{"date":"2025-11-05","close":5206.6963},{"date":"2025-11-06","close":5235.3569},{"date":"2025-11-07","close":5254.4644},{"date":"2025-11-10","close":5254.4644},{"date":"2025-11-11","close":5187.5894},{"date":"2025-11-12","close":5149.375},{"date":"2025-11-13","close":5149.375},{"date":"2025-11-14","close":5149.375},{"date":"2025-11-17","close":5158.9287},{"date":"2025-11-18","close":5072.9463},{"date":"2025-11-19","close":5101.6069},{"date":"2025-11-20","close":5178.0356},{"date":"2025-11-21","close":5187.5894},{"date":"2025-11-24","close":5092.0537},{"date":"2025-11-25","close":5111.1606},{"date":"2025-11-26","close":5120.7144},{"date":"2025-11-27","close":5149.375},{"date":"2025-11-28","close":5206.6963},{"date":"2025-12-01","close":5254.4644},{"date":"2025-12-02","close":5292.6787},{"date":"2025-12-03","close":5292.6787},{"date":"2025-12-04","close":5302.2319},{"date":"2025-12-05","close":5292.6787},{"date":"2025-12-08","close":5216.25},{"date":"2025-12-09","close":5225.8037},{"date":"2025-12-10","close":5273.5713},{"date":"2025-12-11","close":5244.9106},{"date":"2025-12-12","close":5283.125},{"date":"2025-12-15","close":5254.4644},{"date":"2025-12-16","close":5187.5894},{"date":"2025-12-17","close":5225.8037},{"date":"2025-12-18","close":5283.125},{"date":"2025-12-19","close":5273.5713},{"date":"2025-12-22","close":5273.5713},{"date":"2025-12-23","close":5244.9106},{"date":"2025-12-24","close":5244.9106},{"date":"2025-12-26","close":5350.0},{"date":"2025-12-29","close":5510.0},{"date":"2025-12-30","close":5530.0},{"date":"2026-01-02","close":5470.0},{"date":"2026-01-05","close":5450.0},{"date":"2026-01-06","close":5360.0},{"date":"2026-01-07","close":5330.0},{"date":"2026-01-08","close":5290.0},{"date":"2026-01-09","close":5300.0},{"date":"2026-01-12","close":5200.0},{"date":"2026-01-13","close":5220.0},{"date":"2026-01-14","close":5190.0},{"date":"2026-01-15","close":5180.0},{"date":"2026-01-16","close":5220.0},{"date":"2026-01-19","close":5200.0},{"date":"2026-01-20","close":5230.0},{"date":"2026-01-21","close":5160.0},{"date":"2026-01-22","close":5160.0},{"date":"2026-01-23","close":5190.0},{"date":"2026-01-26","close":5280.0},{"date":"2026-01-27","close":5250.0},{"date":"2026-01-28","close":5250.0},{"date":"2026-01-29","close":5240.0},{"date":"2026-01-30","close":5160.0},{"date":"2026-02-02","close":5150.0},{"date":"2026-02-03","close":5170.0},{"date":"2026-02-04","close":5190.0},{"date":"2026-02-05","close":5160.0},{"date":"2026-02-06","close":5150.0},{"date":"2026-02-09","close":5170.0},{"date":"2026-02-10","close":5190.0},{"date":"2026-02-11","close":5180.0},{"date":"2026-02-12","close":5210.0},{"date":"2026-02-13","close":5300.0},{"date":"2026-02-19","close":5300.0},{"date":"2026-02-20","close":5360.0},{"date":"2026-02-23","close":5410.0},{"date":"2026-02-24","close":5390.0},{"date":"2026-02-25","close":5450.0},{"date":"2026-02-26","close":5450.0},{"date":"2026-02-27","close":5430.0},{"date":"2026-03-03","close":5280.0},{"date":"2026-03-04","close":5160.0},{"date":"2026-03-05","close":5180.0},{"date":"2026-03-06","close":5180.0},{"date":"2026-03-09","close":5080.0},{"date":"2026-03-10","close":5130.0},{"date":"2026-03-11","close":5130.0},{"date":"2026-03-12","close":5130.0},{"date":"2026-03-13","close":5130.0},{"date":"2026-03-16","close":5140.0},{"date":"2026-03-17","close":5120.0},{"date":"2026-03-18","close":5150.0},{"date":"2026-03-19","close":5180.0},{"date":"2026-03-20","close":5190.0},{"date":"2026-03-23","close":5180.0},{"date":"2026-03-24","close":5140.0},{"date":"2026-03-25","close":5160.0},{"date":"2026-03-26","close":5170.0},{"date":"2026-03-27","close":5200.0},{"date":"2026-03-30","close":5110.0},{"date":"2026-03-31","close":5190.0},{"date":"2026-04-01","close":5210.0},{"date":"2026-04-02","close":5100.0},{"date":"2026-04-03","close":5120.0},{"date":"2026-04-06","close":5110.0},{"date":"2026-04-07","close":5120.0},{"date":"2026-04-08","close":5120.0},{"date":"2026-04-09","close":5120.0},{"date":"2026-04-10","close":5170.0},{"date":"2026-04-13","close":5220.0},{"date":"2026-04-14","close":5300.0},{"date":"2026-04-15","close":5320.0},{"date":"2026-04-16","close":5380.0},{"date":"2026-04-17","close":5380.0},{"date":"2026-04-20","close":5350.0},{"date":"2026-04-21","close":5350.0},{"date":"2026-04-22","close":5400.0},{"date":"2026-04-23","close":5410.0},{"date":"2026-04-24","close":5400.0},{"date":"2026-04-27","close":5410.0},{"date":"2026-04-28","close":5400.0},{"date":"2026-04-29","close":5420.0},{"date":"2026-04-30","close":5450.0},{"date":"2026-05-04","close":5440.0},{"date":"2026-05-06","close":5440.0},{"date":"2026-05-07","close":5390.0},{"date":"2026-05-08","close":5350.0},{"date":"2026-05-11","close":5230.0},{"date":"2026-05-12","close":5280.0},{"date":"2026-05-13","close":5270.0},{"date":"2026-05-14","close":5240.0},{"date":"2026-05-15","close":5280.0},{"date":"2026-05-18","close":5240.0},{"date":"2026-05-19","close":5250.0},{"date":"2026-05-20","close":5210.0},{"date":"2026-05-21","close":5170.0},{"date":"2026-05-22","close":5230.0},{"date":"2026-05-26","close":5220.0},{"date":"2026-05-27","close":5110.0},{"date":"2026-05-28","close":5110.0},{"date":"2026-05-29","close":5080.0},{"date":"2026-06-01","close":4995.0},{"date":"2026-06-02","close":4965.0},{"date":"2026-06-04","close":4965.0},{"date":"2026-06-05","close":4870.0},{"date":"2026-06-08","close":4715.0},{"date":"2026-06-09","close":4735.0},{"date":"2026-06-10","close":4725.0},{"date":"2026-06-11","close":4725.0},{"date":"2026-06-12","close":4765.0},{"date":"2026-06-15","close":4895.0},{"date":"2026-06-16","close":4890.0},{"date":"2026-06-17","close":4870.0},{"date":"2026-06-18","close":4870.0},{"date":"2026-06-19","close":4780.0},{"date":"2026-06-22","close":4660.0},{"date":"2026-06-23","close":4510.0},{"date":"2026-06-24","close":4475.0},{"date":"2026-06-25","close":4460.0},{"date":"2026-06-26","close":4300.0},{"date":"2026-06-29","close":4405.0},{"date":"2026-06-30","close":4405.0},{"date":"2026-07-01","close":4425.0},{"date":"2026-07-02","close":4495.0},{"date":"2026-07-03","close":4425.0},{"date":"2026-07-06","close":4460.0},{"date":"2026-07-07","close":4455.0},{"date":"2026-07-08","close":4400.0},{"date":"2026-07-09","close":4560.0},{"date":"2026-07-10","close":4550.0},{"date":"2026-07-13","close":4560.0},{"date":"2026-07-14","close":4545.0},{"date":"2026-07-15","close":4560.0},{"date":"2026-07-16","close":4530.0},{"date":"2026-07-20","close":4445.0},{"date":"2026-07-21","close":4450.0},{"date":"2026-07-22","close":4470.0},{"date":"2026-07-23","close":4450.0},{"date":"2026-07-24","close":4480.0},{"date":"2026-07-27","close":4490.0},{"date":"2026-07-28","close":4410.0},{"date":"2026-07-29","close":4405.0},{"date":"2026-07-30","close":4425.0},{"date":"2026-07-31","close":4465.0},{"date":"2026-08-03","close":4545.0},{"date":"2026-08-04","close":4545.0},{"date":"2026-08-05","close":4565.0},{"date":"2026-08-06","close":4575.0},{"date":"2026-08-07","close":4600.0},{"date":"2026-08-10","close":4610.0},{"date":"2026-08-11","close":4650.0},{"date":"2026-08-12","close":4645.0},{"date":"2026-08-13","close":4630.0},{"date":"2026-08-14","close":4740.0},{"date":"2026-08-18","close":4805.0},{"date":"2026-08-19","close":4760.0},{"date":"2026-08-20","close":4840.0},{"date":"2026-08-21","close":4840.0},{"date":"2026-08-24","close":4700.0},{"date":"2026-08-25","close":4795.0},{"date":"2026-08-26","close":4795.0},{"date":"2026-08-27","close":4845.0},{"date":"2026-08-28","close":4855.0},{"date":"2026-08-31","close":4820.0},{"date":"2026-09-01","close":4850.0},{"date":"2026-09-02","close":4835.0},{"date":"2026-09-03","close":4790.0},{"date":"2026-09-04","close":4800.0},{"date":"2026-09-07","close":4780.0},{"date":"2026-09-08","close":4745.0},{"date":"2026-09-09","close":4755.0},{"date":"2026-09-10","close":4890.0},{"date":"2026-09-11","close":4865.0},{"date":"2026-09-14","close":4970.0},{"date":"2026-09-15","close":4965.0},{"date":"2026-09-16","close":4950.0},{"date":"2026-09-17","close":4865.0},{"date":"2026-09-18","close":4935.0},{"date":"2026-09-21","close":4975.0},{"date":"2026-09-22","close":4965.0},{"date":"2026-09-23","close":4975.0},{"date":"2026-09-28","close":5000.0},{"date":"2026-09-29","close":5000.0},{"date":"2026-09-30","close":5000.0},{"date":"2026-10-01","close":5000.0},{"date":"2026-10-02","close":5020.0},{"date":"2026-10-06","close":5050.0},{"date":"2026-10-07","close":5060.0},{"date":"2026-10-08","close":5030.0},{"date":"2026-10-12","close":5050.0},{"date":"2026-10-13","close":4900.0},{"date":"2026-10-14","close":5020.0},{"date":"2026-10-15","close":4990.0},{"date":"2026-10-16","close":5030.0},{"date":"2026-10-19","close":4990.0},{"date":"2026-10-20","close":4940.0},{"date":"2026-10-21","close":4790.0},{"date":"2026-10-22","close":4880.0},{"date":"2026-10-23","close":4800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-40.0,"foreign_net":40.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-664.0,"foreign_net":664.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-3708.0,"foreign_net":708.0,"institution_net":3000.0},{"date":"2026-10-19","retail_net":25.0,"foreign_net":-25.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1109.0,"foreign_net":-1209.0,"institution_net":100.0},{"date":"2026-10-15","retail_net":-10.0,"foreign_net":10.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":18.0,"foreign_net":-18.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-460.0,"foreign_net":460.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":140.0,"foreign_net":-140.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":85.0,"foreign_net":-85.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-9.0,"foreign_net":9.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":158.0,"foreign_net":-158.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":138.0,"foreign_net":-138.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":111.0,"foreign_net":-111.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":307.0,"foreign_net":-307.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":2.0,"foreign_net":-2.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-85.0,"foreign_net":85.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-41.0,"foreign_net":41.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":159.0,"foreign_net":-159.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":28.0,"foreign_net":-28.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":108.0,"foreign_net":-108.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":89.0,"foreign_net":-89.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":189.0,"foreign_net":-189.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-6.0,"foreign_net":6.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":136.0,"foreign_net":-136.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":250.0,"foreign_net":-250.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-295.0,"foreign_net":295.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":69.0,"foreign_net":-69.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":496.0,"foreign_net":-496.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":473.0,"foreign_net":-473.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-40.0,"foreign_net":40.0,"institution_net":0},"d3":{"retail_net":-4412.0,"foreign_net":1412.0,"institution_net":3000.0},"d7":{"retail_net":-3270.0,"foreign_net":170.0,"institution_net":3100.0},"d14":{"retail_net":-3107.0,"foreign_net":7.0,"institution_net":3100.0},"d30":{"retail_net":-1228.0,"foreign_net":-1872.0,"institution_net":3100.0}},"analysis":"최근 5일 외국인 순매수 178.00, 기관 순매수 3100.00. 30일 누적: 외국인 -1872.00, 기관 3100.00.","foreign_flow":178.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":3100.0},"insider_trades":[],"price_analysis":{"current":4705.0,"low_30d":4655.0,"support":4747.5,"high_30d":5580.0,"change_1d":-3.6,"change_7d":-4.2,"change_30d":0.7,"resistance":5487.5,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.97,"per":11.15,"quarter":"2024-Q2"},{"pbr":0.91,"per":11.97,"quarter":"2024-Q3"},{"pbr":0.86,"per":13.49,"quarter":"2024-Q4"},{"pbr":0.84,"per":13.85,"quarter":"2025-Q1"},{"pbr":0.85,"per":15.41,"quarter":"2025-Q2"},{"pbr":0.82,"per":15.88,"quarter":"2025-Q3"},{"pbr":0.8,"per":17.01,"quarter":"2025-Q4"},{"pbr":0.76,"per":14.52,"quarter":"2026-Q1"},{"pbr":0.62,"per":7.63,"quarter":"2026-Q2"},{"pbr":0.66,"per":8.15,"quarter":"현재"}],"timeline":[{"close":6577.6567,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6155.6592,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5818.125,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5598.3926,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5751.25,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5627.0537,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5530.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5190.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4405.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.83,"pbr_5y_low":0.62,"per_5y_avg":13.43,"per_5y_low":7.63,"current_pbr":0.66,"current_per":8.15,"pbr_5y_high":0.97,"per_5y_high":17.01,"pbr_5y_median":0.84,"per_5y_median":13.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"POLLUTION & TREATMENT CONTROLS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +9.6%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 8.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":18.35,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.97,"per":11.15,"close":6577.6567,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.91,"per":11.97,"close":6155.6592,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":13.49,"close":5818.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.84,"per":13.85,"close":5598.3926,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.85,"per":15.41,"close":5751.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":15.88,"close":5627.0537,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.8,"per":17.01,"close":5530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":14.52,"close":5190.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":7.63,"close":4405.0,"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":"8.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":327.0,"pbr":null,"per":null,"roa":0.03731654817018326,"roe":0.04233638972843065,"revenue":21103725776.0,"market_cap":null,"net_income":2521063123.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18349815194262786,"total_assets":67558851143.0,"total_equity":59548372905.0,"profit_margin":0.11946057060062132,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2429413887.0,"operating_margin":0.11511777175207738},{"eps":127.25,"pbr":null,"per":null,"roa":0.015896955612308708,"roe":0.01873193650697468,"revenue":19254003110.0,"market_cap":null,"net_income":1068231946.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11618576610897825,"total_assets":67197265442.0,"total_equity":57027309782.0,"profit_margin":0.05548103113399778,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":909560996.0,"operating_margin":0.04724009811380985},{"eps":34.35,"pbr":null,"per":null,"roa":0.004473584554319682,"roe":0.004981455707066318,"revenue":16682616935.0,"market_cap":null,"net_income":288369369.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08777629898866943,"total_assets":64460471351.0,"total_equity":57888574336.0,"profit_margin":0.01728561952381723,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":70632733.0,"operating_margin":0.004233912057994515},{"eps":88.95,"pbr":null,"per":null,"roa":0.011442825314686567,"roe":0.013033669896899242,"revenue":18437597058.0,"market_cap":null,"net_income":746730456.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10929627177884495,"total_assets":65257524734.0,"total_equity":57292417401.0,"profit_margin":0.040500421700885185,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":786548122.0,"operating_margin":0.042660012556176345},{"eps":106.89,"pbr":null,"per":null,"roa":0.014005118282889821,"roe":0.015869355780801012,"revenue":17931623680.0,"market_cap":null,"net_income":897343624.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12839499930884118,"total_assets":64072548755.0,"total_equity":56545686945.0,"profit_margin":0.0500425192951629,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1110069903.0,"operating_margin":0.061905710425883755},{"eps":94.99,"pbr":null,"per":null,"roa":0.012167549246483951,"roe":0.014329331214772822,"revenue":16391862781.0,"market_cap":null,"net_income":797403543.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1332764931714932,"total_assets":65535263252.0,"total_equity":55648343321.0,"profit_margin":0.04864630418479831,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":849321934.0,"operating_margin":0.0518136312722468},{"eps":63.51,"pbr":null,"per":null,"roa":0.008472436710731838,"roe":0.009391271668187956,"revenue":14685597073.0,"market_cap":null,"net_income":533137466.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12077973753352207,"total_assets":62926107825.0,"total_equity":56769464758.0,"profit_margin":0.03630342459689245,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3495586060.0,"operating_margin":0.23802818793297556},{"eps":107.94,"pbr":null,"per":null,"roa":0.014142075314796146,"roe":0.01601978693704544,"revenue":17950195751.0,"market_cap":null,"net_income":906166750.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12880063449286894,"total_assets":64075938632.0,"total_equity":56565468290.0,"profit_margin":0.050482276771244554,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1067699683.0,"operating_margin":0.05948122782675051},{"eps":137.65,"pbr":null,"per":null,"roa":0.01769738504983987,"roe":0.020294035158371908,"revenue":17680647228.0,"market_cap":null,"net_income":1155593098.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12590684358401816,"total_assets":65297392510.0,"total_equity":56942500049.0,"profit_margin":0.06535920790105139,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1062534004.0,"operating_margin":0.060095877164344724},{"eps":122.21,"pbr":null,"per":null,"roa":0.015731255836149826,"roe":0.018300738093902102,"revenue":17927053033.0,"market_cap":null,"net_income":1025948642.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12596918064798587,"total_assets":65217211689.0,"total_equity":56060506234.0,"profit_margin":0.057229073853434835,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":898381232.0,"operating_margin":0.05011315749143296},{"eps":146.29,"pbr":null,"per":null,"roa":0.019445616373385734,"roe":0.021537847300460718,"revenue":13971066196.0,"market_cap":null,"net_income":1228120257.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1954590957261255,"total_assets":63156663868.0,"total_equity":57021495225.0,"profit_margin":0.0879045478541658,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1250280183.0,"operating_margin":0.08949067776645155},{"eps":184.0,"pbr":null,"per":null,"roa":0.02327422533026247,"roe":0.02629605370306864,"revenue":17681961259.0,"market_cap":null,"net_income":1470437871.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17094251286528056,"total_assets":63178810471.0,"total_equity":55918575753.0,"profit_margin":0.08316033778501562,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1568692944.0,"operating_margin":0.08871713499550542}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":590.15,"per":11.15,"date":"2024-06","close":6577.66,"source":"reported"},{"eps":590.15,"per":10.99,"date":"2024-07","close":6485.92,"source":"reported"},{"eps":590.15,"per":10.96,"date":"2024-08","close":6467.57,"source":"reported"},{"eps":514.09,"per":11.97,"date":"2024-09","close":6155.66,"source":"reported"},{"eps":514.09,"per":11.99,"date":"2024-10","close":6164.83,"source":"reported"},{"eps":514.09,"per":11.33,"date":"2024-11","close":5825.4,"source":"reported"},{"eps":431.31,"per":13.49,"date":"2024-12","close":5818.12,"source":"reported"},{"eps":431.31,"per":13.82,"date":"2025-01","close":5961.43,"source":"reported"},{"eps":431.31,"per":14.11,"date":"2025-02","close":6085.62,"source":"reported"},{"eps":404.09,"per":13.85,"date":"2025-03","close":5598.39,"source":"reported"},{"eps":404.09,"per":14.49,"date":"2025-04","close":5856.34,"source":"reported"},{"eps":404.09,"per":14.4,"date":"2025-05","close":5818.12,"source":"reported"},{"eps":373.33,"per":15.41,"date":"2025-06","close":5751.25,"source":"reported"},{"eps":373.33,"per":15.56,"date":"2025-07","close":5808.57,"source":"reported"},{"eps":373.33,"per":15.23,"date":"2025-08","close":5684.38,"source":"reported"},{"eps":354.34,"per":15.88,"date":"2025-09","close":5627.05,"source":"reported"},{"eps":354.34,"per":14.99,"date":"2025-10","close":5311.79,"source":"reported"},{"eps":354.34,"per":14.69,"date":"2025-11","close":5206.7,"source":"reported"},{"eps":325.18,"per":17.01,"date":"2025-12","close":5530.0,"source":"reported"},{"eps":325.18,"per":15.87,"date":"2026-01","close":5160.0,"source":"reported"},{"eps":325.18,"per":16.7,"date":"2026-02","close":5430.0,"source":"reported"},{"eps":357.44,"per":14.52,"date":"2026-03","close":5190.0,"source":"reported"},{"eps":357.44,"per":15.25,"date":"2026-04","close":5450.0,"source":"reported"},{"eps":357.44,"per":14.21,"date":"2026-05","close":5080.0,"source":"reported"},{"eps":577.55,"per":7.63,"date":"2026-06","close":4405.0,"source":"reported"},{"eps":577.55,"per":7.73,"date":"2026-07","close":4465.0,"source":"reported"},{"eps":577.55,"per":8.35,"date":"2026-08","close":4820.0,"source":"reported"},{"eps":577.55,"per":8.66,"date":"2026-09","close":5000.0,"source":"reported"},{"eps":577.55,"per":8.31,"date":"2026-10","close":4800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.05,"std":2.77,"count":29,"current":8.31,"lower_1sd":10.29,"upper_1sd":15.82},"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":"한독크린텍","phase":"above-fold","symbol_resolved":true}