{"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":"2026-10-23T09:32:44.131495+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.9,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","unit":"%","value":-26.8,"direction":"higher_better","percentile":26}],"summary":"매출 -5.9%","percentile":34},"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":43.9,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-13.1,"direction":"higher_better","percentile":31}],"summary":"RSI 44","percentile":48},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -648원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -648, PBR 1.16x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.26,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":234.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.3x, 순차입금비율 0.2x","percentile":79}},"signals":[],"summary":"크래프톤(259960)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 8.52조. 현재가 185,600원, 전일 대비 -2.8%, 30일 -13.1%. ROE -0.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.41만, 기관 순매도 2.97만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.84%","value_pct":0.84},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.84},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5035.651793182857,"grade":"C","trend":"하락","atr_14":7632.142857142857,"rsi_14":43.85026737967914,"sma_20":195625.0,"sma_60":216316.66666666666,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.9로 중립 구간입니다. MACD(-5035.65)가 시그널선(-6026.09)을 상회합니다(골든크로스). 현재가가 SMA20(195625)과 SMA60(216317) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 186287~204963 (현재 위치 -4%).","bb_lower":186287.14692769264,"bb_upper":204962.85307230736,"macd_signal":-6026.090711615092},"change_pct":-3.09,"chart_data":[{"date":"2024-10-23","open":339120,"high":343086,"low":330196,"close":330196,"volume":69908,"rsi_14":43.62,"sma_20":336475.0,"sma_60":322033.33,"sma_120":293216.67},{"date":"2024-10-24","open":333171,"high":344078,"low":330692,"close":344078,"volume":104567,"rsi_14":55.36,"sma_20":336800.0,"sma_60":322950.0,"sma_120":294108.33},{"date":"2024-10-25","open":343086,"high":347053,"low":337633,"close":341599,"volume":45863,"rsi_14":55.36,"sma_20":336600.0,"sma_60":323908.33,"sma_120":295100.0},{"date":"2024-10-28","open":342095,"high":346061,"low":337137,"close":342591,"volume":70768,"rsi_14":69.34,"sma_20":336925.0,"sma_60":324891.67,"sma_120":296066.67},{"date":"2024-10-29","open":343582,"high":346557,"low":340112,"close":342095,"volume":65198,"rsi_14":65.32,"sma_20":337025.0,"sma_60":325891.67,"sma_120":296941.67},{"date":"2024-10-30","open":343086,"high":347053,"low":339120,"close":341103,"volume":75825,"rsi_14":65.85,"sma_20":337200.0,"sma_60":326758.33,"sma_120":297812.5},{"date":"2024-10-31","open":342095,"high":343582,"low":328213,"close":328213,"volume":105336,"rsi_14":49.63,"sma_20":336625.0,"sma_60":327400.0,"sma_120":298545.83},{"date":"2024-11-01","open":327221,"high":332675,"low":322263,"close":330692,"volume":59288,"rsi_14":52.17,"sma_20":336400.0,"sma_60":328058.33,"sma_120":299233.33},{"date":"2024-11-04","open":331683,"high":343086,"low":329204,"close":334658,"volume":95757,"rsi_14":47.62,"sma_20":336500.0,"sma_60":328858.33,"sma_120":299900.0},{"date":"2024-11-05","open":332179,"high":339616,"low":327221,"close":329700,"volume":105471,"rsi_14":45.45,"sma_20":337175.0,"sma_60":329608.33,"sma_120":300504.17},{"date":"2024-11-06","open":333666,"high":345069,"low":333666,"close":344574,"volume":195328,"rsi_14":58.44,"sma_20":338250.0,"sma_60":330850.0,"sma_120":301204.17},{"date":"2024-11-07","open":341599,"high":349532,"low":337633,"close":348044,"volume":187403,"rsi_14":57.05,"sma_20":339575.0,"sma_60":331941.67,"sma_120":301970.83},{"date":"2024-11-08","open":337633,"high":338128,"low":317305,"close":322263,"volume":409516,"rsi_14":40.82,"sma_20":339250.0,"sma_60":332733.33,"sma_120":302516.67},{"date":"2024-11-11","open":321767,"high":322263,"low":309373,"close":314826,"volume":321498,"rsi_14":38.83,"sma_20":338600.0,"sma_60":333325.0,"sma_120":303020.83},{"date":"2024-11-12","open":315818,"high":316809,"low":293012,"close":293012,"volume":289359,"rsi_14":34.04,"sma_20":336350.0,"sma_60":333341.67,"sma_120":303329.17},{"date":"2024-11-13","open":290533,"high":296978,"low":288549,"close":291524,"volume":148652,"rsi_14":24.76,"sma_20":334125.0,"sma_60":333358.33,"sma_120":303629.17},{"date":"2024-11-14","open":294995,"high":299457,"low":290533,"close":291028,"volume":179853,"rsi_14":25.24,"sma_20":332075.0,"sma_60":332733.33,"sma_120":303970.83},{"date":"2024-11-15","open":291028,"high":294003,"low":278634,"close":287062,"volume":164174,"rsi_14":23.58,"sma_20":329525.0,"sma_60":332033.33,"sma_120":304279.17},{"date":"2024-11-18","open":285575,"high":296482,"low":284583,"close":292516,"volume":98940,"rsi_14":27.48,"sma_20":327125.0,"sma_60":331541.67,"sma_120":304616.67},{"date":"2024-11-19","open":294499,"high":310860,"low":294003,"close":302927,"volume":168377,"rsi_14":34.02,"sma_20":325375.0,"sma_60":331216.67,"sma_120":305029.17},{"date":"2024-11-20","open":301440,"high":305902,"low":298961,"close":305406,"volume":79051,"rsi_14":39.55,"sma_20":324125.0,"sma_60":330791.67,"sma_120":305429.17},{"date":"2024-11-21","open":306398,"high":309373,"low":303423,"close":304415,"volume":62694,"rsi_14":37.79,"sma_20":322125.0,"sma_60":330250.0,"sma_120":305820.83},{"date":"2024-11-22","open":304911,"high":311356,"low":304911,"close":305902,"volume":65724,"rsi_14":36.32,"sma_20":320325.0,"sma_60":329625.0,"sma_120":306337.5},{"date":"2024-11-25","open":309373,"high":309868,"low":299953,"close":304415,"volume":98907,"rsi_14":37.56,"sma_20":318400.0,"sma_60":328941.67,"sma_120":306862.5},{"date":"2024-11-26","open":301440,"high":307885,"low":300944,"close":304415,"volume":49594,"rsi_14":26.86,"sma_20":316500.0,"sma_60":328241.67,"sma_120":307329.17},{"date":"2024-11-27","open":303919,"high":311356,"low":302432,"close":307885,"volume":76554,"rsi_14":26.86,"sma_20":314825.0,"sma_60":327716.67,"sma_120":307833.33},{"date":"2024-11-28","open":307885,"high":313339,"low":303423,"close":313339,"volume":66356,"rsi_14":43.28,"sma_20":314075.0,"sma_60":327450.0,"sma_120":308404.17},{"date":"2024-11-29","open":313835,"high":318297,"low":309373,"close":309373,"volume":108516,"rsi_14":45.67,"sma_20":313000.0,"sma_60":327100.0,"sma_120":308925.0},{"date":"2024-12-02","open":313835,"high":327717,"low":311356,"close":324742,"volume":137586,"rsi_14":78.07,"sma_20":312500.0,"sma_60":327108.33,"sma_120":309604.17},{"date":"2024-12-03","open":323255,"high":331187,"low":311852,"close":325734,"volume":150935,"rsi_14":80.53,"sma_20":312300.0,"sma_60":327200.0,"sma_120":310208.33},{"date":"2024-12-04","open":320280,"high":329204,"low":318297,"close":324246,"volume":112478,"rsi_14":79.13,"sma_20":311275.0,"sma_60":327366.67,"sma_120":310812.5},{"date":"2024-12-05","open":321272,"high":321767,"low":312843,"close":313835,"volume":95739,"rsi_14":71.09,"sma_20":309550.0,"sma_60":327466.67,"sma_120":311320.83},{"date":"2024-12-06","open":315322,"high":315322,"low":304415,"close":307885,"volume":103101,"rsi_14":62.02,"sma_20":308825.0,"sma_60":327241.67,"sma_120":311700.0},{"date":"2024-12-09","open":305406,"high":306894,"low":295491,"close":298465,"volume":130103,"rsi_14":46.46,"sma_20":308000.0,"sma_60":326875.0,"sma_120":311995.83},{"date":"2024-12-10","open":301936,"high":304911,"low":297969,"close":299953,"volume":102315,"rsi_14":45.6,"sma_20":308350.0,"sma_60":326450.0,"sma_120":312250.0},{"date":"2024-12-11","open":302432,"high":316809,"low":300944,"close":316809,"volume":117463,"rsi_14":57.96,"sma_20":309625.0,"sma_60":326433.33,"sma_120":312625.0},{"date":"2024-12-12","open":319784,"high":325238,"low":316809,"close":322759,"volume":162274,"rsi_14":60.24,"sma_20":311225.0,"sma_60":326441.67,"sma_120":313033.33},{"date":"2024-12-13","open":324742,"high":344574,"low":323255,"close":337633,"volume":251680,"rsi_14":67.36,"sma_20":313775.0,"sma_60":326766.67,"sma_120":313454.17},{"date":"2024-12-16","open":339616,"high":341599,"low":332179,"close":341103,"volume":90093,"rsi_14":68.5,"sma_20":316225.0,"sma_60":326866.67,"sma_120":313891.67},{"date":"2024-12-17","open":342095,"high":347053,"low":337137,"close":339120,"volume":118517,"rsi_14":65.99,"sma_20":318050.0,"sma_60":326766.67,"sma_120":314266.67},{"date":"2024-12-18","open":339616,"high":340112,"low":322759,"close":324742,"volume":130242,"rsi_14":55.35,"sma_20":319025.0,"sma_60":326541.67,"sma_120":314695.83},{"date":"2024-12-19","open":315322,"high":323255,"low":313835,"close":317801,"volume":99489,"rsi_14":53.85,"sma_20":319700.0,"sma_60":326208.33,"sma_120":315012.5},{"date":"2024-12-20","open":315322,"high":319288,"low":306894,"close":308877,"volume":175683,"rsi_14":42.31,"sma_20":319850.0,"sma_60":325591.67,"sma_120":315195.83},{"date":"2024-12-23","open":312843,"high":312843,"low":304911,"close":305902,"volume":87063,"rsi_14":40.57,"sma_20":319925.0,"sma_60":325083.33,"sma_120":315420.83},{"date":"2024-12-24","open":308381,"high":310364,"low":301936,"close":303423,"volume":82563,"rsi_14":40.19,"sma_20":319875.0,"sma_60":324466.67,"sma_120":315625.0},{"date":"2024-12-26","open":307389,"high":307389,"low":298961,"close":304415,"volume":97573,"rsi_14":45.13,"sma_20":319700.0,"sma_60":323908.33,"sma_120":315904.17},{"date":"2024-12-27","open":306894,"high":312347,"low":302927,"close":307389,"volume":89731,"rsi_14":49.74,"sma_20":319400.0,"sma_60":323366.67,"sma_120":316229.17},{"date":"2024-12-30","open":308381,"high":315322,"low":303423,"close":309868,"volume":91745,"rsi_14":56.57,"sma_20":319425.0,"sma_60":322941.67,"sma_120":316562.5},{"date":"2025-01-02","open":312347,"high":320776,"low":311852,"close":313835,"volume":81196,"rsi_14":57.78,"sma_20":318875.0,"sma_60":322625.0,"sma_120":316933.33},{"date":"2025-01-03","open":313835,"high":333666,"low":313835,"close":332179,"volume":154502,"rsi_14":58.47,"sma_20":319200.0,"sma_60":322891.67,"sma_120":317391.67},{"date":"2025-01-06","open":332179,"high":345565,"low":330196,"close":343582,"volume":182489,"rsi_14":60.82,"sma_20":320175.0,"sma_60":323233.33,"sma_120":317962.5},{"date":"2025-01-07","open":340607,"high":347053,"low":323751,"close":328213,"volume":270944,"rsi_14":45.13,"sma_20":320900.0,"sma_60":323341.67,"sma_120":318308.33},{"date":"2025-01-08","open":332675,"high":339120,"low":316809,"close":322263,"volume":160839,"rsi_14":40.5,"sma_20":321625.0,"sma_60":323233.33,"sma_120":318658.33},{"date":"2025-01-09","open":323255,"high":328213,"low":321767,"close":323255,"volume":100147,"rsi_14":41.92,"sma_20":322875.0,"sma_60":323158.33,"sma_120":319008.33},{"date":"2025-01-10","open":325238,"high":337137,"low":325238,"close":332179,"volume":119885,"rsi_14":54.01,"sma_20":324500.0,"sma_60":323066.67,"sma_120":319466.67},{"date":"2025-01-13","open":329204,"high":338128,"low":328708,"close":330692,"volume":91424,"rsi_14":57.39,"sma_20":325200.0,"sma_60":322983.33,"sma_120":319954.17},{"date":"2025-01-14","open":332179,"high":342591,"low":330196,"close":339616,"volume":130104,"rsi_14":67.61,"sma_20":326050.0,"sma_60":323116.67,"sma_120":320516.67},{"date":"2025-01-15","open":339616,"high":343086,"low":328708,"close":333171,"volume":124549,"rsi_14":65.03,"sma_20":325825.0,"sma_60":323041.67,"sma_120":321012.5},{"date":"2025-01-16","open":336145,"high":338624,"low":327717,"close":328708,"volume":103290,"rsi_14":63.64,"sma_20":325200.0,"sma_60":322850.0,"sma_120":321508.33},{"date":"2025-01-17","open":328213,"high":341103,"low":327221,"close":338624,"volume":101334,"rsi_14":66.83,"sma_20":325175.0,"sma_60":322866.67,"sma_120":322016.67},{"date":"2025-01-20","open":341103,"high":352011,"low":340607,"close":342095,"volume":120305,"rsi_14":66.99,"sma_20":326050.0,"sma_60":323066.67,"sma_120":322550.0},{"date":"2025-01-21","open":343086,"high":348044,"low":341103,"close":344078,"volume":79877,"rsi_14":66.83,"sma_20":327375.0,"sma_60":323066.67,"sma_120":323008.33},{"date":"2025-01-22","open":341103,"high":343582,"low":327221,"close":334162,"volume":172903,"rsi_14":59.45,"sma_20":328650.0,"sma_60":322941.67,"sma_120":323425.0},{"date":"2025-01-23","open":336145,"high":337633,"low":332675,"close":334658,"volume":79034,"rsi_14":51.38,"sma_20":330100.0,"sma_60":322808.33,"sma_120":323850.0},{"date":"2025-01-24","open":336641,"high":343582,"low":335154,"close":340112,"volume":89161,"rsi_14":47.93,"sma_20":331950.0,"sma_60":322775.0,"sma_120":324333.33},{"date":"2025-01-31","open":346557,"high":360935,"low":344574,"close":360935,"volume":244919,"rsi_14":68.33,"sma_20":334800.0,"sma_60":323108.33,"sma_120":324933.33},{"date":"2025-02-03","open":356968,"high":358952,"low":346061,"close":356968,"volume":148663,"rsi_14":69.89,"sma_20":337300.0,"sma_60":323591.67,"sma_120":325495.83},{"date":"2025-02-04","open":372338,"high":381262,"low":353994,"close":359447,"volume":253679,"rsi_14":70.39,"sma_20":339800.0,"sma_60":324075.0,"sma_120":326066.67},{"date":"2025-02-05","open":359447,"high":372834,"low":355977,"close":372834,"volume":191557,"rsi_14":71.81,"sma_20":342775.0,"sma_60":324716.67,"sma_120":326787.5},{"date":"2025-02-06","open":373825,"high":378783,"low":367380,"close":377792,"volume":130837,"rsi_14":74.36,"sma_20":345075.0,"sma_60":325525.0,"sma_120":327566.67},{"date":"2025-02-07","open":374817,"high":380766,"low":372338,"close":379775,"volume":109037,"rsi_14":72.38,"sma_20":346900.0,"sma_60":326116.67,"sma_120":328483.33},{"date":"2025-02-10","open":378783,"high":386716,"low":373329,"close":374321,"volume":151611,"rsi_14":73.18,"sma_20":349225.0,"sma_60":326558.33,"sma_120":329250.0},{"date":"2025-02-11","open":376800,"high":386220,"low":371842,"close":371842,"volume":229062,"rsi_14":74.86,"sma_20":351725.0,"sma_60":327391.67,"sma_120":330062.5},{"date":"2025-02-12","open":348044,"high":351019,"low":318297,"close":319784,"volume":828270,"rsi_14":42.69,"sma_20":351550.0,"sma_60":327475.0,"sma_120":330400.0},{"date":"2025-02-13","open":321767,"high":321767,"low":312347,"close":314331,"volume":350331,"rsi_14":39.39,"sma_20":350650.0,"sma_60":327833.33,"sma_120":330587.5},{"date":"2025-02-14","open":317305,"high":321272,"low":308877,"close":309373,"volume":270169,"rsi_14":37.04,"sma_20":349575.0,"sma_60":328133.33,"sma_120":330745.83},{"date":"2025-02-17","open":313339,"high":320776,"low":312347,"close":319784,"volume":227869,"rsi_14":44.65,"sma_20":348575.0,"sma_60":328616.67,"sma_120":330675.0},{"date":"2025-02-18","open":321272,"high":321767,"low":313339,"close":318793,"volume":228537,"rsi_14":44.12,"sma_20":347850.0,"sma_60":329150.0,"sma_120":330591.67},{"date":"2025-02-19","open":318793,"high":335154,"low":317801,"close":332179,"volume":395262,"rsi_14":47.22,"sma_20":348025.0,"sma_60":329816.67,"sma_120":330679.17},{"date":"2025-02-20","open":333171,"high":334162,"low":325734,"close":329204,"volume":167272,"rsi_14":37.3,"sma_20":347550.0,"sma_60":330258.33,"sma_120":330737.5},{"date":"2025-02-21","open":332179,"high":333171,"low":323255,"close":324742,"volume":144425,"rsi_14":37.15,"sma_20":346675.0,"sma_60":330583.33,"sma_120":330687.5},{"date":"2025-02-24","open":319784,"high":324246,"low":317305,"close":324246,"volume":121921,"rsi_14":35.74,"sma_20":345675.0,"sma_60":330916.67,"sma_120":330583.33},{"date":"2025-02-25","open":321767,"high":332179,"low":321272,"close":322263,"volume":187059,"rsi_14":27.43,"sma_20":345075.0,"sma_60":331191.67,"sma_120":330408.33},{"date":"2025-02-26","open":321272,"high":340607,"low":321272,"close":337137,"volume":293523,"rsi_14":33.33,"sma_20":345200.0,"sma_60":331741.67,"sma_120":330341.67},{"date":"2025-02-27","open":332675,"high":340112,"low":330196,"close":338624,"volume":162639,"rsi_14":33.06,"sma_20":345125.0,"sma_60":332316.67,"sma_120":330279.17},{"date":"2025-02-28","open":334162,"high":342095,"low":330692,"close":340607,"volume":233576,"rsi_14":35.71,"sma_20":344100.0,"sma_60":332866.67,"sma_120":330291.67},{"date":"2025-03-04","open":336145,"high":338128,"low":327221,"close":331187,"volume":170871,"rsi_14":33.73,"sma_20":342800.0,"sma_60":333166.67,"sma_120":330308.33},{"date":"2025-03-05","open":333666,"high":342095,"low":333666,"close":341103,"volume":163195,"rsi_14":62.87,"sma_20":341875.0,"sma_60":333700.0,"sma_120":330400.0},{"date":"2025-03-06","open":343086,"high":346557,"low":337137,"close":345069,"volume":138858,"rsi_14":68.9,"sma_20":340475.0,"sma_60":334041.67,"sma_120":330575.0},{"date":"2025-03-07","open":343086,"high":351019,"low":340112,"close":346061,"volume":108965,"rsi_14":73.72,"sma_20":338875.0,"sma_60":334383.33,"sma_120":330791.67},{"date":"2025-03-10","open":346061,"high":355481,"low":344078,"close":347548,"volume":168746,"rsi_14":70.29,"sma_20":337250.0,"sma_60":334775.0,"sma_120":331070.83},{"date":"2025-03-11","open":337137,"high":348044,"low":336641,"close":343086,"volume":132761,"rsi_14":66.9,"sma_20":335675.0,"sma_60":335266.67,"sma_120":331366.67},{"date":"2025-03-12","open":343086,"high":347053,"low":341103,"close":342591,"volume":103896,"rsi_14":58.82,"sma_20":334200.0,"sma_60":335850.0,"sma_120":331545.83},{"date":"2025-03-13","open":343086,"high":354985,"low":342591,"close":354985,"volume":225941,"rsi_14":68.84,"sma_20":335975.0,"sma_60":336800.0,"sma_120":331837.5},{"date":"2025-03-14","open":354489,"high":355481,"low":348540,"close":353002,"volume":81671,"rsi_14":71.43,"sma_20":337925.0,"sma_60":337691.67,"sma_120":332070.83},{"date":"2025-03-17","open":355977,"high":356473,"low":341599,"close":354489,"volume":157264,"rsi_14":72.59,"sma_20":340200.0,"sma_60":338325.0,"sma_120":332379.17},{"date":"2025-03-18","open":355481,"high":357960,"low":343582,"close":348044,"volume":155238,"rsi_14":68.06,"sma_20":341625.0,"sma_60":338750.0,"sma_120":332595.83},{"date":"2025-03-19","open":348044,"high":353002,"low":341103,"close":345069,"volume":162501,"rsi_14":56.67,"sma_20":342950.0,"sma_60":338875.0,"sma_120":332820.83},{"date":"2025-03-20","open":345565,"high":350027,"low":322263,"close":325734,"volume":286432,"rsi_14":41.67,"sma_20":342625.0,"sma_60":338616.67,"sma_120":332741.67},{"date":"2025-03-21","open":327717,"high":332179,"low":322263,"close":322263,"volume":180468,"rsi_14":38.36,"sma_20":342275.0,"sma_60":338333.33,"sma_120":332550.0},{"date":"2025-03-24","open":326229,"high":334658,"low":326229,"close":332675,"volume":136601,"rsi_14":50.93,"sma_20":342675.0,"sma_60":338466.67,"sma_120":332504.17},{"date":"2025-03-25","open":332675,"high":335154,"low":327717,"close":333171,"volume":86148,"rsi_14":44.37,"sma_20":343125.0,"sma_60":338725.0,"sma_120":332466.67},{"date":"2025-03-26","open":335154,"high":338128,"low":329204,"close":335649,"volume":75899,"rsi_14":43.17,"sma_20":343800.0,"sma_60":339175.0,"sma_120":332383.33},{"date":"2025-03-27","open":342095,"high":347053,"low":334658,"close":335649,"volume":194137,"rsi_14":42.34,"sma_20":343725.0,"sma_60":339675.0,"sma_120":332379.17},{"date":"2025-03-28","open":335154,"high":361926,"low":328708,"close":355977,"volume":376221,"rsi_14":54.86,"sma_20":344600.0,"sma_60":340558.33,"sma_120":332512.5},{"date":"2025-03-31","open":344078,"high":344078,"low":325734,"close":331683,"volume":294979,"rsi_14":44.65,"sma_20":344150.0,"sma_60":341016.67,"sma_120":332462.5},{"date":"2025-04-01","open":335154,"high":340112,"low":328708,"close":337137,"volume":166587,"rsi_14":47.56,"sma_20":344450.0,"sma_60":341516.67,"sma_120":332441.67},{"date":"2025-04-02","open":339120,"high":346061,"low":333666,"close":344078,"volume":121352,"rsi_14":44.86,"sma_20":344600.0,"sma_60":342091.67,"sma_120":332516.67},{"date":"2025-04-03","open":336641,"high":351515,"low":336145,"close":350523,"volume":133357,"rsi_14":48.88,"sma_20":344875.0,"sma_60":342708.33,"sma_120":332666.67},{"date":"2025-04-04","open":349036,"high":368867,"low":348540,"close":368867,"volume":285615,"rsi_14":55.64,"sma_20":346025.0,"sma_60":343325.0,"sma_120":333108.33},{"date":"2025-04-07","open":357960,"high":367380,"low":351019,"close":358952,"volume":185111,"rsi_14":54.17,"sma_20":346600.0,"sma_60":343583.33,"sma_120":333408.33},{"date":"2025-04-08","open":364901,"high":369363,"low":357464,"close":363414,"volume":143133,"rsi_14":56.93,"sma_20":347625.0,"sma_60":344175.0,"sma_120":333758.33},{"date":"2025-04-09","open":361926,"high":368372,"low":348540,"close":351515,"volume":186218,"rsi_14":60.32,"sma_20":348075.0,"sma_60":344666.67,"sma_120":333950.0},{"date":"2025-04-10","open":359447,"high":374321,"low":354985,"close":374321,"volume":183393,"rsi_14":68.04,"sma_20":349050.0,"sma_60":345525.0,"sma_120":334341.67},{"date":"2025-04-11","open":364901,"high":375808,"low":362918,"close":373825,"volume":143822,"rsi_14":65.31,"sma_20":350100.0,"sma_60":346225.0,"sma_120":334645.83},{"date":"2025-04-14","open":373329,"high":380766,"low":371346,"close":372338,"volume":106798,"rsi_14":64.47,"sma_20":351000.0,"sma_60":346925.0,"sma_120":334954.17},{"date":"2025-04-15","open":368867,"high":370851,"low":355481,"close":365893,"volume":229949,"rsi_14":60.85,"sma_20":351900.0,"sma_60":347366.67,"sma_120":335241.67},{"date":"2025-04-16","open":365397,"high":377792,"low":361926,"close":373825,"volume":117799,"rsi_14":62.96,"sma_20":353350.0,"sma_60":348050.0,"sma_120":335545.83},{"date":"2025-04-17","open":375808,"high":385724,"low":375313,"close":380766,"volume":161222,"rsi_14":59.26,"sma_20":356125.0,"sma_60":348925.0,"sma_120":335887.5},{"date":"2025-04-18","open":379775,"high":384733,"low":376304,"close":382749,"volume":71267,"rsi_14":72.89,"sma_20":359175.0,"sma_60":349666.67,"sma_120":336266.67},{"date":"2025-04-21","open":382749,"high":387707,"low":378287,"close":381262,"volume":86228,"rsi_14":70.51,"sma_20":361625.0,"sma_60":350325.0,"sma_120":336695.83},{"date":"2025-04-22","open":381758,"high":382749,"low":374321,"close":375808,"volume":101737,"rsi_14":64.95,"sma_20":363775.0,"sma_60":350858.33,"sma_120":336962.5},{"date":"2025-04-23","open":376304,"high":376800,"low":368372,"close":370355,"volume":132795,"rsi_14":59.43,"sma_20":365525.0,"sma_60":351466.67,"sma_120":337204.17},{"date":"2025-04-24","open":368372,"high":376304,"low":366884,"close":373329,"volume":98340,"rsi_14":52.49,"sma_20":367425.0,"sma_60":352116.67,"sma_120":337462.5},{"date":"2025-04-25","open":371346,"high":374321,"low":365893,"close":369859,"volume":129191,"rsi_14":56.55,"sma_20":368125.0,"sma_60":352616.67,"sma_120":337695.83},{"date":"2025-04-28","open":367876,"high":378783,"low":367876,"close":373825,"volume":115515,"rsi_14":56.29,"sma_20":370250.0,"sma_60":352833.33,"sma_120":337970.83},{"date":"2025-04-29","open":373825,"high":374321,"low":357464,"close":366884,"volume":166709,"rsi_14":59.87,"sma_20":371750.0,"sma_60":353000.0,"sma_120":338295.83},{"date":"2025-04-30","open":374817,"high":378287,"low":356473,"close":368372,"volume":263173,"rsi_14":44.74,"sma_20":372975.0,"sma_60":353150.0,"sma_120":338612.5},{"date":"2025-05-02","open":362422,"high":383741,"low":362422,"close":381758,"volume":214293,"rsi_14":55.71,"sma_20":374550.0,"sma_60":353300.0,"sma_120":339008.33},{"date":"2025-05-07","open":386716,"high":389691,"low":375313,"close":382254,"volume":142419,"rsi_14":57.25,"sma_20":375225.0,"sma_60":353375.0,"sma_120":339450.0},{"date":"2025-05-08","open":379775,"high":382749,"low":370355,"close":375808,"volume":124362,"rsi_14":57.25,"sma_20":376075.0,"sma_60":353308.33,"sma_120":339712.5},{"date":"2025-05-09","open":377296,"high":381758,"low":369363,"close":371842,"volume":76143,"rsi_14":48.46,"sma_20":376500.0,"sma_60":353266.67,"sma_120":339912.5},{"date":"2025-05-12","open":372338,"high":376304,"low":370355,"close":373329,"volume":60723,"rsi_14":43.7,"sma_20":377600.0,"sma_60":353291.67,"sma_120":340341.67},{"date":"2025-05-13","open":368867,"high":370851,"low":362422,"close":366388,"volume":92427,"rsi_14":37.21,"sma_20":377200.0,"sma_60":354075.0,"sma_120":340775.0},{"date":"2025-05-14","open":367876,"high":371346,"low":366388,"close":369859,"volume":87330,"rsi_14":41.35,"sma_20":377000.0,"sma_60":355008.33,"sma_120":341420.83},{"date":"2025-05-15","open":367876,"high":373825,"low":367876,"close":371842,"volume":56791,"rsi_14":46.83,"sma_20":376975.0,"sma_60":356058.33,"sma_120":342095.83},{"date":"2025-05-16","open":373825,"high":382749,"low":372338,"close":379279,"volume":119157,"rsi_14":56.92,"sma_20":377650.0,"sma_60":357058.33,"sma_120":342837.5},{"date":"2025-05-19","open":375313,"high":375808,"low":364405,"close":367380,"volume":111417,"rsi_14":45.95,"sma_20":377325.0,"sma_60":357875.0,"sma_120":343512.5},{"date":"2025-05-20","open":370355,"high":378287,"low":367380,"close":376304,"volume":96758,"rsi_14":54.09,"sma_20":377100.0,"sma_60":358616.67,"sma_120":344216.67},{"date":"2025-05-21","open":375808,"high":382749,"low":375313,"close":382749,"volume":115851,"rsi_14":55.49,"sma_20":377100.0,"sma_60":359516.67,"sma_120":344887.5},{"date":"2025-05-22","open":376800,"high":380766,"low":369363,"close":376800,"volume":112451,"rsi_14":56.17,"sma_20":376875.0,"sma_60":360391.67,"sma_120":345487.5},{"date":"2025-05-23","open":375313,"high":383741,"low":373825,"close":376304,"volume":79591,"rsi_14":55.0,"sma_20":376900.0,"sma_60":361266.67,"sma_120":346091.67},{"date":"2025-05-26","open":376800,"high":379279,"low":372834,"close":379279,"volume":64809,"rsi_14":48.2,"sma_20":377350.0,"sma_60":362225.0,"sma_120":346708.33},{"date":"2025-05-27","open":375808,"high":380766,"low":371346,"close":377792,"volume":58781,"rsi_14":46.81,"sma_20":377575.0,"sma_60":362908.33,"sma_120":347325.0},{"date":"2025-05-28","open":375808,"high":387707,"low":375808,"close":379775,"volume":130035,"rsi_14":53.03,"sma_20":378075.0,"sma_60":363600.0,"sma_120":347958.33},{"date":"2025-05-29","open":382254,"high":382254,"low":372338,"close":374321,"volume":129230,"rsi_14":51.85,"sma_20":378100.0,"sma_60":364166.67,"sma_120":348516.67},{"date":"2025-05-30","open":371842,"high":374817,"low":360935,"close":365893,"volume":400973,"rsi_14":44.97,"sma_20":378050.0,"sma_60":364750.0,"sma_120":348958.33},{"date":"2025-06-02","open":363414,"high":368867,"low":359943,"close":364901,"volume":106227,"rsi_14":48.91,"sma_20":377875.0,"sma_60":365150.0,"sma_120":349425.0},{"date":"2025-06-04","open":366388,"high":369363,"low":360935,"close":364405,"volume":163369,"rsi_14":45.8,"sma_20":377000.0,"sma_60":365475.0,"sma_120":349758.33},{"date":"2025-06-05","open":361926,"high":372338,"low":361926,"close":366388,"volume":129540,"rsi_14":45.8,"sma_20":376200.0,"sma_60":365816.67,"sma_120":350100.0},{"date":"2025-06-09","open":366388,"high":370851,"low":361926,"close":370355,"volume":107584,"rsi_14":42.74,"sma_20":375925.0,"sma_60":366200.0,"sma_120":350487.5},{"date":"2025-06-10","open":368372,"high":372338,"low":361926,"close":372338,"volume":138832,"rsi_14":54.81,"sma_20":375950.0,"sma_60":366691.67,"sma_120":350979.17},{"date":"2025-06-11","open":372338,"high":374817,"low":366388,"close":369363,"volume":143912,"rsi_14":42.39,"sma_20":375750.0,"sma_60":367141.67,"sma_120":351495.83},{"date":"2025-06-12","open":367876,"high":378783,"low":367876,"close":378783,"volume":220064,"rsi_14":45.92,"sma_20":376375.0,"sma_60":367541.67,"sma_120":352170.83},{"date":"2025-06-13","open":375313,"high":379279,"low":362422,"close":363414,"volume":160781,"rsi_14":38.46,"sma_20":376050.0,"sma_60":367716.67,"sma_120":352704.17},{"date":"2025-06-16","open":366884,"high":367380,"low":360935,"close":367380,"volume":72768,"rsi_14":42.74,"sma_20":375825.0,"sma_60":367933.33,"sma_120":353129.17},{"date":"2025-06-17","open":364901,"high":369859,"low":361431,"close":364405,"volume":97685,"rsi_14":37.9,"sma_20":375075.0,"sma_60":368208.33,"sma_120":353479.17},{"date":"2025-06-18","open":360439,"high":381758,"low":358952,"close":379279,"volume":279826,"rsi_14":50.99,"sma_20":375675.0,"sma_60":368783.33,"sma_120":353829.17},{"date":"2025-06-19","open":377296,"high":379279,"low":355481,"close":357464,"volume":223443,"rsi_14":38.22,"sma_20":374725.0,"sma_60":369316.67,"sma_120":353966.67},{"date":"2025-06-20","open":359447,"high":361926,"low":352011,"close":354985,"volume":511726,"rsi_14":39.46,"sma_20":373325.0,"sma_60":369866.67,"sma_120":354100.0},{"date":"2025-06-23","open":352506,"high":356473,"low":339616,"close":347548,"volume":201774,"rsi_14":39.89,"sma_20":371850.0,"sma_60":370116.67,"sma_120":354291.67},{"date":"2025-06-24","open":351515,"high":361431,"low":349532,"close":358456,"volume":260927,"rsi_14":46.8,"sma_20":370950.0,"sma_60":370541.67,"sma_120":354633.33},{"date":"2025-06-25","open":355977,"high":357960,"low":343086,"close":353994,"volume":171881,"rsi_14":45.02,"sma_20":369675.0,"sma_60":370850.0,"sma_120":355012.5},{"date":"2025-06-26","open":352011,"high":357960,"low":351515,"close":355481,"volume":96577,"rsi_14":44.76,"sma_20":368550.0,"sma_60":371183.33,"sma_120":355429.17},{"date":"2025-06-27","open":355977,"high":356473,"low":350523,"close":354489,"volume":77468,"rsi_14":42.16,"sma_20":367275.0,"sma_60":371158.33,"sma_120":355858.33},{"date":"2025-06-30","open":356473,"high":365397,"low":351515,"close":359943,"volume":174279,"rsi_14":44.08,"sma_20":366550.0,"sma_60":371633.33,"sma_120":356325.0},{"date":"2025-07-01","open":360439,"high":361431,"low":354985,"close":358952,"volume":121817,"rsi_14":44.93,"sma_20":366200.0,"sma_60":372000.0,"sma_120":356758.33},{"date":"2025-07-02","open":356968,"high":362918,"low":353498,"close":355481,"volume":79814,"rsi_14":37.95,"sma_20":365725.0,"sma_60":372191.67,"sma_120":357141.67},{"date":"2025-07-03","open":355977,"high":368867,"low":355481,"close":362422,"volume":129370,"rsi_14":49.44,"sma_20":365625.0,"sma_60":372391.67,"sma_120":357550.0},{"date":"2025-07-04","open":360935,"high":363414,"low":355977,"close":356473,"volume":45289,"rsi_14":43.96,"sma_20":365125.0,"sma_60":372183.33,"sma_120":357754.17},{"date":"2025-07-07","open":358456,"high":360935,"low":354489,"close":354985,"volume":74905,"rsi_14":44.69,"sma_20":364350.0,"sma_60":372116.67,"sma_120":357850.0},{"date":"2025-07-08","open":357960,"high":364405,"low":355481,"close":360439,"volume":79467,"rsi_14":38.12,"sma_20":363750.0,"sma_60":372066.67,"sma_120":358120.83},{"date":"2025-07-09","open":356968,"high":357464,"low":349036,"close":356968,"volume":121952,"rsi_14":49.59,"sma_20":363125.0,"sma_60":372158.33,"sma_120":358412.5},{"date":"2025-07-10","open":353994,"high":355481,"low":347053,"close":350027,"volume":154957,"rsi_14":46.21,"sma_20":361675.0,"sma_60":371750.0,"sma_120":358637.5},{"date":"2025-07-11","open":349036,"high":355481,"low":348540,"close":350523,"volume":105967,"rsi_14":52.54,"sma_20":361025.0,"sma_60":371358.33,"sma_120":358791.67},{"date":"2025-07-14","open":349036,"high":349532,"low":340607,"close":344078,"volume":141270,"rsi_14":36.7,"sma_20":359850.0,"sma_60":370883.33,"sma_120":358904.17},{"date":"2025-07-15","open":342095,"high":346557,"low":342095,"close":344574,"volume":88480,"rsi_14":40.59,"sma_20":358850.0,"sma_60":370525.0,"sma_120":358945.83},{"date":"2025-07-16","open":342095,"high":347053,"low":340112,"close":342591,"volume":114294,"rsi_14":37.25,"sma_20":357000.0,"sma_60":370000.0,"sma_120":359025.0},{"date":"2025-07-17","open":344078,"high":348540,"low":337633,"close":348540,"volume":113195,"rsi_14":44.64,"sma_20":356550.0,"sma_60":369458.33,"sma_120":359191.67},{"date":"2025-07-18","open":347548,"high":356473,"low":345565,"close":351019,"volume":117965,"rsi_14":41.51,"sma_20":356350.0,"sma_60":368925.0,"sma_120":359295.83},{"date":"2025-07-21","open":351019,"high":353002,"low":347053,"close":350523,"volume":64787,"rsi_14":41.9,"sma_20":356500.0,"sma_60":368408.33,"sma_120":359366.67},{"date":"2025-07-22","open":348540,"high":351515,"low":347548,"close":349532,"volume":67077,"rsi_14":44.0,"sma_20":356050.0,"sma_60":367966.67,"sma_120":359412.5},{"date":"2025-07-23","open":352011,"high":352011,"low":340112,"close":345069,"volume":112412,"rsi_14":31.58,"sma_20":355600.0,"sma_60":367541.67,"sma_120":359504.17},{"date":"2025-07-24","open":345565,"high":347053,"low":335649,"close":338128,"volume":109266,"rsi_14":30.93,"sma_20":354725.0,"sma_60":366950.0,"sma_120":359533.33},{"date":"2025-07-25","open":335154,"high":343582,"low":334162,"close":335649,"volume":84509,"rsi_14":30.3,"sma_20":353775.0,"sma_60":366375.0,"sma_120":359495.83},{"date":"2025-07-28","open":335154,"high":339616,"low":331187,"close":332675,"volume":79451,"rsi_14":20.21,"sma_20":352400.0,"sma_60":365683.33,"sma_120":359258.33},{"date":"2025-07-29","open":329700,"high":337633,"low":324742,"close":335154,"volume":100286,"rsi_14":26.09,"sma_20":351200.0,"sma_60":365150.0,"sma_120":359075.0},{"date":"2025-07-30","open":334162,"high":336889,"low":306398,"close":323751,"volume":375375,"rsi_14":23.76,"sma_20":349600.0,"sma_60":364400.0,"sma_120":358775.0},{"date":"2025-07-31","open":321272,"high":329204,"low":320776,"close":325734,"volume":139251,"rsi_14":25.96,"sma_20":347750.0,"sma_60":363458.33,"sma_120":358379.17},{"date":"2025-08-01","open":320280,"high":321272,"low":311356,"close":312843,"volume":121860,"rsi_14":23.08,"sma_20":345550.0,"sma_60":362291.67,"sma_120":357833.33},{"date":"2025-08-04","open":311356,"high":313835,"low":308877,"close":311852,"volume":104540,"rsi_14":22.03,"sma_20":343375.0,"sma_60":361216.67,"sma_120":357262.5},{"date":"2025-08-05","open":313339,"high":318297,"low":312843,"close":314331,"volume":120904,"rsi_14":26.05,"sma_20":341050.0,"sma_60":360250.0,"sma_120":356758.33},{"date":"2025-08-06","open":312843,"high":320280,"low":312843,"close":316809,"volume":166993,"rsi_14":21.43,"sma_20":339025.0,"sma_60":359300.0,"sma_120":356295.83},{"date":"2025-08-07","open":315818,"high":325734,"low":315322,"close":322759,"volume":86016,"rsi_14":26.05,"sma_20":337650.0,"sma_60":358566.67,"sma_120":356320.83},{"date":"2025-08-08","open":322263,"high":323255,"low":316314,"close":318297,"volume":87862,"rsi_14":24.41,"sma_20":336025.0,"sma_60":357700.0,"sma_120":356354.17},{"date":"2025-08-11","open":319288,"high":321272,"low":315322,"close":316314,"volume":63918,"rsi_14":24.03,"sma_20":334625.0,"sma_60":356766.67,"sma_120":356412.5},{"date":"2025-08-12","open":314331,"high":318297,"low":312347,"close":312843,"volume":68534,"rsi_14":24.41,"sma_20":333025.0,"sma_60":355650.0,"sma_120":356354.17},{"date":"2025-08-13","open":311852,"high":313339,"low":306398,"close":312347,"volume":136791,"rsi_14":27.19,"sma_20":331500.0,"sma_60":354725.0,"sma_120":356300.0},{"date":"2025-08-14","open":312347,"high":314826,"low":306894,"close":312843,"volume":109805,"rsi_14":29.09,"sma_20":329700.0,"sma_60":353658.33,"sma_120":356137.5},{"date":"2025-08-18","open":310364,"high":313339,"low":308877,"close":310364,"volume":71102,"rsi_14":29.36,"sma_20":327650.0,"sma_60":352441.67,"sma_120":355979.17},{"date":"2025-08-19","open":313835,"high":333171,"low":312843,"close":325238,"volume":225509,"rsi_14":42.54,"sma_20":326375.0,"sma_60":351575.0,"sma_120":355983.33},{"date":"2025-08-20","open":326725,"high":328213,"low":320280,"close":323751,"volume":125456,"rsi_14":50.0,"sma_20":325075.0,"sma_60":350691.67,"sma_120":355979.17},{"date":"2025-08-21","open":321767,"high":332179,"low":321767,"close":324742,"volume":92521,"rsi_14":49.11,"sma_20":324050.0,"sma_60":349775.0,"sma_120":356000.0},{"date":"2025-08-22","open":324742,"high":327221,"low":323255,"close":325734,"volume":78528,"rsi_14":64.77,"sma_20":323425.0,"sma_60":348900.0,"sma_120":355904.17},{"date":"2025-08-25","open":326725,"high":333171,"low":324742,"close":327221,"volume":80781,"rsi_14":67.42,"sma_20":323000.0,"sma_60":348016.67,"sma_120":355808.33},{"date":"2025-08-26","open":328213,"high":341103,"low":327221,"close":334658,"volume":235586,"rsi_14":70.71,"sma_20":323100.0,"sma_60":347350.0,"sma_120":355758.33},{"date":"2025-08-27","open":335154,"high":337633,"low":332675,"close":336145,"volume":82185,"rsi_14":70.1,"sma_20":323150.0,"sma_60":346850.0,"sma_120":355800.0},{"date":"2025-08-28","open":334162,"high":336641,"low":327221,"close":329204,"volume":122414,"rsi_14":56.57,"sma_20":323425.0,"sma_60":346250.0,"sma_120":355700.0},{"date":"2025-08-29","open":330196,"high":333666,"low":324742,"close":324742,"volume":115347,"rsi_14":56.57,"sma_20":323375.0,"sma_60":345583.33,"sma_120":355529.17},{"date":"2025-09-01","open":326725,"high":334162,"low":324742,"close":328213,"volume":74207,"rsi_14":61.76,"sma_20":324150.0,"sma_60":344941.67,"sma_120":355379.17},{"date":"2025-09-02","open":328213,"high":331187,"low":326229,"close":327221,"volume":78055,"rsi_14":64.95,"sma_20":324925.0,"sma_60":344216.67,"sma_120":355208.33},{"date":"2025-09-03","open":324246,"high":327717,"low":323751,"close":326229,"volume":77851,"rsi_14":64.29,"sma_20":325525.0,"sma_60":343441.67,"sma_120":355066.67},{"date":"2025-09-04","open":323751,"high":331683,"low":323255,"close":329700,"volume":103632,"rsi_14":66.35,"sma_20":326175.0,"sma_60":342775.0,"sma_120":354958.33},{"date":"2025-09-05","open":326725,"high":329700,"low":322759,"close":323255,"volume":84009,"rsi_14":61.61,"sma_20":326200.0,"sma_60":341841.67,"sma_120":354691.67},{"date":"2025-09-08","open":324246,"high":324246,"low":319288,"close":321767,"volume":66412,"rsi_14":45.88,"sma_20":326375.0,"sma_60":341141.67,"sma_120":354429.17},{"date":"2025-09-09","open":320280,"high":321272,"low":314331,"close":319784,"volume":120874,"rsi_14":45.35,"sma_20":326550.0,"sma_60":340341.67,"sma_120":354137.5},{"date":"2025-09-10","open":317801,"high":323255,"low":315322,"close":320280,"volume":106648,"rsi_14":44.71,"sma_20":326925.0,"sma_60":339600.0,"sma_120":353904.17},{"date":"2025-09-11","open":319288,"high":321767,"low":316314,"close":321767,"volume":113540,"rsi_14":45.35,"sma_20":327400.0,"sma_60":338633.33,"sma_120":353708.33},{"date":"2025-09-12","open":320776,"high":322759,"low":318297,"close":319784,"volume":55516,"rsi_14":41.38,"sma_20":327750.0,"sma_60":338000.0,"sma_120":353658.33},{"date":"2025-09-15","open":317801,"high":323255,"low":317305,"close":318793,"volume":51818,"rsi_14":28.38,"sma_20":328175.0,"sma_60":337391.67,"sma_120":353629.17},{"date":"2025-09-16","open":317305,"high":319288,"low":313835,"close":315818,"volume":74129,"rsi_14":23.38,"sma_20":327700.0,"sma_60":336858.33,"sma_120":353487.5},{"date":"2025-09-17","open":313835,"high":317305,"low":312347,"close":316809,"volume":67356,"rsi_14":30.77,"sma_20":327350.0,"sma_60":336158.33,"sma_120":353350.0},{"date":"2025-09-18","open":315324,"high":316312,"low":312358,"close":315818,"volume":87149,"rsi_14":35.71,"sma_20":326950.0,"sma_60":335533.33,"sma_120":353191.67},{"date":"2025-09-19","open":317500,"high":319000,"low":312000,"close":316500,"volume":181185,"rsi_14":23.64,"sma_20":326350.0,"sma_60":334833.33,"sma_120":353008.33},{"date":"2025-09-22","open":314331,"high":314826,"low":305406,"close":306398,"volume":124371,"rsi_14":19.12,"sma_20":325300.0,"sma_60":334025.0,"sma_120":352591.67},{"date":"2025-09-23","open":303919,"high":307389,"low":302432,"close":304911,"volume":73219,"rsi_14":18.84,"sma_20":323800.0,"sma_60":333100.0,"sma_120":352366.67},{"date":"2025-09-24","open":306894,"high":307389,"low":295986,"close":299953,"volume":118511,"rsi_14":8.33,"sma_20":321975.0,"sma_60":332108.33,"sma_120":352054.17},{"date":"2025-09-25","open":299457,"high":301936,"low":294995,"close":296978,"volume":107830,"rsi_14":9.23,"sma_20":320350.0,"sma_60":331125.0,"sma_120":351658.33},{"date":"2025-09-26","open":295491,"high":296978,"low":292516,"close":293012,"volume":80710,"rsi_14":8.57,"sma_20":318750.0,"sma_60":329958.33,"sma_120":351175.0},{"date":"2025-09-29","open":295491,"high":298961,"low":294499,"close":295491,"volume":68602,"rsi_14":15.49,"sma_20":317100.0,"sma_60":328933.33,"sma_120":350558.33},{"date":"2025-09-30","open":294995,"high":296482,"low":288549,"close":290037,"volume":164952,"rsi_14":12.35,"sma_20":315225.0,"sma_60":327841.67,"sma_120":349979.17},{"date":"2025-10-01","open":292516,"high":299953,"low":291524,"close":295986,"volume":121629,"rsi_14":21.11,"sma_20":313700.0,"sma_60":326758.33,"sma_120":349412.5},{"date":"2025-10-02","open":298964,"high":302957,"low":297966,"close":298465,"volume":134635,"rsi_14":22.99,"sma_20":312025.0,"sma_60":325741.67,"sma_120":348950.0},{"date":"2025-10-10","open":295491,"high":300448,"low":294499,"close":299457,"volume":143295,"rsi_14":28.57,"sma_20":310825.0,"sma_60":324891.67,"sma_120":348320.83},{"date":"2025-10-13","open":297474,"high":300944,"low":293507,"close":300944,"volume":108795,"rsi_14":32.95,"sma_20":309775.0,"sma_60":324058.33,"sma_120":347708.33},{"date":"2025-10-14","open":296482,"high":296482,"low":284087,"close":288054,"volume":143708,"rsi_14":24.11,"sma_20":308175.0,"sma_60":323116.67,"sma_120":347000.0},{"date":"2025-10-15","open":288054,"high":291028,"low":286566,"close":290037,"volume":100373,"rsi_14":26.72,"sma_20":306650.0,"sma_60":322200.0,"sma_120":346362.5},{"date":"2025-10-16","open":290037,"high":292516,"low":284583,"close":287558,"volume":107582,"rsi_14":26.96,"sma_20":304925.0,"sma_60":321275.0,"sma_120":345637.5},{"date":"2025-10-17","open":285079,"high":287062,"low":282104,"close":282600,"volume":81042,"rsi_14":28.18,"sma_20":303050.0,"sma_60":320166.67,"sma_120":344812.5},{"date":"2025-10-20","open":280121,"high":287062,"low":276155,"close":285575,"volume":102033,"rsi_14":32.74,"sma_20":301375.0,"sma_60":319066.67,"sma_120":343995.83},{"date":"2025-10-21","open":286071,"high":288549,"low":282600,"close":284583,"volume":78344,"rsi_14":35.24,"sma_20":299800.0,"sma_60":317958.33,"sma_120":343183.33},{"date":"2025-10-22","open":283592,"high":287558,"low":282104,"close":287558,"volume":61241,"rsi_14":40.95,"sma_20":298325.0,"sma_60":316916.67,"sma_120":342441.67},{"date":"2025-10-23","open":285575,"high":287558,"low":280617,"close":282600,"volume":88809,"rsi_14":40.19,"sma_20":296600.0,"sma_60":315866.67,"sma_120":341704.17},{"date":"2025-10-24","open":284087,"high":284583,"low":278634,"close":284583,"volume":118163,"rsi_14":39.62,"sma_20":295125.0,"sma_60":314966.67,"sma_120":340958.33},{"date":"2025-10-27","open":280617,"high":282600,"low":277642,"close":282600,"volume":123538,"rsi_14":42.42,"sma_20":293925.0,"sma_60":314075.0,"sma_120":340225.0},{"date":"2025-10-28","open":281608,"high":284087,"low":279625,"close":280617,"volume":96876,"rsi_14":32.97,"sma_20":292700.0,"sma_60":313200.0,"sma_120":339441.67},{"date":"2025-10-29","open":283096,"high":283592,"low":274172,"close":276651,"volume":122851,"rsi_14":29.59,"sma_20":291525.0,"sma_60":312216.67,"sma_120":338683.33},{"date":"2025-10-30","open":274172,"high":277146,"low":268718,"close":268718,"volume":127268,"rsi_14":21.3,"sma_20":290100.0,"sma_60":311291.67,"sma_120":337845.83},{"date":"2025-10-31","open":272188,"high":277642,"low":270205,"close":273676,"volume":91912,"rsi_14":26.09,"sma_20":289125.0,"sma_60":310416.67,"sma_120":336937.5},{"date":"2025-11-03","open":277146,"high":285079,"low":274172,"close":277146,"volume":106728,"rsi_14":38.54,"sma_20":288200.0,"sma_60":309816.67,"sma_120":336054.17},{"date":"2025-11-04","open":275659,"high":278634,"low":273180,"close":276651,"volume":102105,"rsi_14":35.48,"sma_20":287525.0,"sma_60":309225.0,"sma_120":335220.83},{"date":"2025-11-05","open":279625,"high":280121,"low":259298,"close":260785,"volume":224315,"rsi_14":27.5,"sma_20":285750.0,"sma_60":308325.0,"sma_120":334287.5},{"date":"2025-11-06","open":263760,"high":266239,"low":257811,"close":261281,"volume":136235,"rsi_14":30.63,"sma_20":283975.0,"sma_60":307391.67,"sma_120":333345.83},{"date":"2025-11-07","open":259298,"high":261281,"low":254836,"close":255827,"volume":68480,"rsi_14":24.14,"sma_20":281775.0,"sma_60":306266.67,"sma_120":332416.67},{"date":"2025-11-10","open":259298,"high":268222,"low":258306,"close":263760,"volume":107334,"rsi_14":33.85,"sma_20":279900.0,"sma_60":305350.0,"sma_120":331525.0},{"date":"2025-11-11","open":261281,"high":263264,"low":259298,"close":261777,"volume":76370,"rsi_14":29.69,"sma_20":278575.0,"sma_60":304433.33,"sma_120":330600.0},{"date":"2025-11-12","open":262273,"high":271197,"low":259298,"close":269709,"volume":97797,"rsi_14":40.3,"sma_20":277550.0,"sma_60":303708.33,"sma_120":329679.17},{"date":"2025-11-13","open":269214,"high":275163,"low":266239,"close":272684,"volume":109417,"rsi_14":41.18,"sma_20":276800.0,"sma_60":303041.67,"sma_120":328883.33},{"date":"2025-11-14","open":270701,"high":272188,"low":267231,"close":267726,"volume":81171,"rsi_14":39.44,"sma_20":276050.0,"sma_60":302283.33,"sma_120":327970.83},{"date":"2025-11-17","open":271197,"high":271197,"low":262768,"close":264752,"volume":81583,"rsi_14":38.89,"sma_20":275000.0,"sma_60":301516.67,"sma_120":326979.17},{"date":"2025-11-18","open":262768,"high":263264,"low":250374,"close":251861,"volume":124685,"rsi_14":34.57,"sma_20":273350.0,"sma_60":300283.33,"sma_120":325929.17},{"date":"2025-11-19","open":254836,"high":256323,"low":250622,"close":255332,"volume":71686,"rsi_14":41.18,"sma_20":271725.0,"sma_60":299133.33,"sma_120":324912.5},{"date":"2025-11-20","open":255827,"high":258306,"low":250869,"close":250869,"volume":65582,"rsi_14":34.87,"sma_20":270125.0,"sma_60":297891.67,"sma_120":323833.33},{"date":"2025-11-21","open":247895,"high":251861,"low":243433,"close":250869,"volume":92714,"rsi_14":31.72,"sma_20":268425.0,"sma_60":296633.33,"sma_120":322766.67},{"date":"2025-11-24","open":251861,"high":255332,"low":249878,"close":252853,"volume":172343,"rsi_14":33.78,"sma_20":266925.0,"sma_60":295383.33,"sma_120":321700.0},{"date":"2025-11-25","open":253348,"high":254836,"low":250869,"close":252853,"volume":65335,"rsi_14":43.1,"sma_20":265525.0,"sma_60":294008.33,"sma_120":320679.17},{"date":"2025-11-26","open":254347,"high":260285,"low":251872,"close":257811,"volume":24590,"rsi_14":47.62,"sma_20":264600.0,"sma_60":292700.0,"sma_120":319775.0},{"date":"2025-11-27","open":257315,"high":258306,"low":253348,"close":253844,"volume":53090,"rsi_14":48.39,"sma_20":263850.0,"sma_60":291433.33,"sma_120":318841.67},{"date":"2025-11-28","open":254836,"high":256323,"low":252357,"close":255332,"volume":52366,"rsi_14":42.34,"sma_20":262925.0,"sma_60":290266.67,"sma_120":317925.0},{"date":"2025-12-01","open":257315,"high":257811,"low":248391,"close":249878,"volume":61514,"rsi_14":39.83,"sma_20":261550.0,"sma_60":288950.0,"sma_120":316945.83},{"date":"2025-12-02","open":251861,"high":252853,"low":248886,"close":250869,"volume":45613,"rsi_14":31.73,"sma_20":260250.0,"sma_60":287666.67,"sma_120":315941.67},{"date":"2025-12-03","open":249878,"high":252853,"low":248391,"close":249878,"volume":44587,"rsi_14":27.0,"sma_20":259700.0,"sma_60":286383.33,"sma_120":314912.5},{"date":"2025-12-04","open":248886,"high":249382,"low":239466,"close":241449,"volume":146917,"rsi_14":25.23,"sma_20":258700.0,"sma_60":284900.0,"sma_120":313837.5},{"date":"2025-12-05","open":240458,"high":245912,"low":238971,"close":245416,"volume":94864,"rsi_14":32.11,"sma_20":258175.0,"sma_60":283591.67,"sma_120":312716.67},{"date":"2025-12-08","open":243433,"high":245912,"low":239962,"close":245416,"volume":73220,"rsi_14":42.17,"sma_20":257250.0,"sma_60":282308.33,"sma_120":311725.0},{"date":"2025-12-09","open":243928,"high":245416,"low":240458,"close":243433,"volume":83197,"rsi_14":35.0,"sma_20":256325.0,"sma_60":281025.0,"sma_120":310683.33},{"date":"2025-12-10","open":242441,"high":246903,"low":240954,"close":245416,"volume":92458,"rsi_14":42.67,"sma_20":255100.0,"sma_60":279766.67,"sma_120":309683.33},{"date":"2025-12-11","open":247399,"high":247399,"low":239466,"close":239466,"volume":112519,"rsi_14":36.78,"sma_20":253425.0,"sma_60":278383.33,"sma_120":308508.33},{"date":"2025-12-12","open":240458,"high":246903,"low":240458,"close":246903,"volume":92229,"rsi_14":43.88,"sma_20":252375.0,"sma_60":277158.33,"sma_120":307579.17},{"date":"2025-12-15","open":244424,"high":245912,"low":239466,"close":239962,"volume":77971,"rsi_14":38.39,"sma_20":251125.0,"sma_60":275833.33,"sma_120":306612.5},{"date":"2025-12-16","open":240458,"high":244920,"low":239466,"close":241945,"volume":80953,"rsi_14":34.29,"sma_20":250625.0,"sma_60":274591.67,"sma_120":305725.0},{"date":"2025-12-17","open":244920,"high":246903,"low":240954,"close":245416,"volume":70553,"rsi_14":41.75,"sma_20":250125.0,"sma_60":273391.67,"sma_120":304775.0},{"date":"2025-12-18","open":242441,"high":242937,"low":237979,"close":240458,"volume":68143,"rsi_14":36.36,"sma_20":249600.0,"sma_60":272108.33,"sma_120":303820.83},{"date":"2025-12-19","open":242441,"high":247895,"low":241945,"close":244920,"volume":77217,"rsi_14":45.37,"sma_20":249300.0,"sma_60":270950.0,"sma_120":302891.67},{"date":"2025-12-22","open":246903,"high":247895,"low":243928,"close":244920,"volume":55852,"rsi_14":44.34,"sma_20":248900.0,"sma_60":269916.67,"sma_120":301970.83},{"date":"2025-12-23","open":246407,"high":255332,"low":245416,"close":247895,"volume":95871,"rsi_14":48.18,"sma_20":248650.0,"sma_60":268958.33,"sma_120":301029.17},{"date":"2025-12-24","open":249878,"high":250869,"low":245416,"close":245912,"volume":46515,"rsi_14":54.64,"sma_20":248025.0,"sma_60":268050.0,"sma_120":300079.17},{"date":"2025-12-26","open":245912,"high":248886,"low":239962,"close":240458,"volume":54665,"rsi_14":45.0,"sma_20":247350.0,"sma_60":267100.0,"sma_120":299112.5},{"date":"2025-12-29","open":238971,"high":241945,"low":237979,"close":240458,"volume":49002,"rsi_14":45.0,"sma_20":246600.0,"sma_60":266216.67,"sma_120":298087.5},{"date":"2025-12-30","open":239466,"high":245912,"low":238971,"close":243928,"volume":56464,"rsi_14":50.49,"sma_20":246300.0,"sma_60":265350.0,"sma_120":297141.67},{"date":"2026-01-02","open":247895,"high":249382,"low":243433,"close":245912,"volume":74730,"rsi_14":50.49,"sma_20":246050.0,"sma_60":264608.33,"sma_120":296225.0},{"date":"2026-01-05","open":248391,"high":248886,"low":240954,"close":243928,"volume":73319,"rsi_14":54.74,"sma_20":245750.0,"sma_60":263733.33,"sma_120":295245.83},{"date":"2026-01-06","open":246407,"high":247895,"low":242937,"close":245912,"volume":82468,"rsi_14":48.81,"sma_20":245975.0,"sma_60":262883.33,"sma_120":294312.5},{"date":"2026-01-07","open":242937,"high":242937,"low":229551,"close":230046,"volume":196346,"rsi_14":40.2,"sma_20":245200.0,"sma_60":261716.67,"sma_120":293304.17},{"date":"2026-01-08","open":228063,"high":230046,"low":225584,"close":227567,"volume":116842,"rsi_14":35.92,"sma_20":244300.0,"sma_60":260483.33,"sma_120":292270.83},{"date":"2026-01-09","open":229055,"high":230046,"low":226080,"close":228063,"volume":94534,"rsi_14":31.96,"sma_20":243525.0,"sma_60":259475.0,"sma_120":291295.83},{"date":"2026-01-12","open":227072,"high":234508,"low":226576,"close":234013,"volume":112840,"rsi_14":43.43,"sma_20":242950.0,"sma_60":258533.33,"sma_120":290366.67},{"date":"2026-01-13","open":235996,"high":238971,"low":229551,"close":233021,"volume":134295,"rsi_14":36.96,"sma_20":242625.0,"sma_60":257616.67,"sma_120":289445.83},{"date":"2026-01-14","open":235004,"high":237483,"low":231038,"close":233021,"volume":87403,"rsi_14":36.96,"sma_20":241925.0,"sma_60":256783.33,"sma_120":288475.0},{"date":"2026-01-15","open":233021,"high":234508,"low":228063,"close":231534,"volume":105647,"rsi_14":31.46,"sma_20":241500.0,"sma_60":255875.0,"sma_120":287470.83},{"date":"2026-01-16","open":233021,"high":235004,"low":230542,"close":232029,"volume":80102,"rsi_14":35.71,"sma_20":262750.0,"sma_60":291066.67,"sma_120":318658.33},{"date":"2026-01-19","open":231038,"high":238475,"low":230046,"close":235996,"volume":81418,"rsi_14":44.58,"sma_20":240525.0,"sma_60":254125.0,"sma_120":285520.83},{"date":"2026-01-20","open":234013,"high":240458,"low":233517,"close":236987,"volume":108999,"rsi_14":45.88,"sma_20":240350.0,"sma_60":253358.33,"sma_120":284612.5},{"date":"2026-01-21","open":233021,"high":234508,"low":226080,"close":229551,"volume":96662,"rsi_14":34.41,"sma_20":239575.0,"sma_60":252433.33,"sma_120":283700.0},{"date":"2026-01-22","open":226080,"high":236987,"low":225584,"close":234508,"volume":95664,"rsi_14":38.38,"sma_20":239050.0,"sma_60":251625.0,"sma_120":282850.0},{"date":"2026-01-23","open":234508,"high":237483,"low":233021,"close":236492,"volume":79135,"rsi_14":42.42,"sma_20":238475.0,"sma_60":250883.33,"sma_120":282041.67},{"date":"2026-01-26","open":237979,"high":260785,"low":237979,"close":253348,"volume":335822,"rsi_14":55.81,"sma_20":238850.0,"sma_60":250491.67,"sma_120":281354.17},{"date":"2026-01-27","open":257811,"high":276155,"low":254340,"close":263264,"volume":348313,"rsi_14":78.63,"sma_20":240000.0,"sma_60":250400.0,"sma_120":280845.83},{"date":"2026-01-28","open":265743,"high":266735,"low":256819,"close":260785,"volume":163212,"rsi_14":78.63,"sma_20":241025.0,"sma_60":250183.33,"sma_120":280300.0},{"date":"2026-01-29","open":258306,"high":266239,"low":254340,"close":258306,"volume":131763,"rsi_14":75.21,"sma_20":241750.0,"sma_60":249866.67,"sma_120":279841.67},{"date":"2026-01-30","open":258306,"high":263760,"low":251861,"close":251861,"volume":150786,"rsi_14":64.75,"sma_20":242050.0,"sma_60":249450.0,"sma_120":279337.5},{"date":"2026-02-02","open":249878,"high":250869,"low":243433,"close":246903,"volume":119554,"rsi_14":60.77,"sma_20":242200.0,"sma_60":249216.67,"sma_120":278770.83},{"date":"2026-02-03","open":250374,"high":250374,"low":240458,"close":243433,"volume":145188,"rsi_14":57.66,"sma_20":242075.0,"sma_60":248916.67,"sma_120":278154.17},{"date":"2026-02-04","open":243928,"high":246407,"low":240458,"close":241945,"volume":155564,"rsi_14":37.21,"sma_20":261150.0,"sma_60":289675.0,"sma_120":317629.17},{"date":"2026-02-05","open":240954,"high":242937,"low":235500,"close":236492,"volume":154269,"rsi_14":35.75,"sma_20":259100.0,"sma_60":288133.33,"sma_120":316537.5},{"date":"2026-02-06","open":232525,"high":237979,"low":228063,"close":235996,"volume":123856,"rsi_14":29.27,"sma_20":257050.0,"sma_60":286600.0,"sma_120":315408.33},{"date":"2026-02-09","open":240954,"high":243928,"low":223105,"close":234508,"volume":185117,"rsi_14":26.09,"sma_20":255725.0,"sma_60":285058.33,"sma_120":314250.0},{"date":"2026-02-10","open":242937,"high":248391,"low":236987,"close":244424,"volume":208129,"rsi_14":36.26,"sma_20":254875.0,"sma_60":283625.0,"sma_120":313200.0},{"date":"2026-02-11","open":249878,"high":258802,"low":246903,"close":256819,"volume":203863,"rsi_14":45.79,"sma_20":254925.0,"sma_60":282508.33,"sma_120":312175.0},{"date":"2026-02-12","open":256323,"high":260289,"low":254836,"close":255827,"volume":131592,"rsi_14":52.41,"sma_20":254525.0,"sma_60":281400.0,"sma_120":311270.83},{"date":"2026-02-13","open":254340,"high":266239,"low":253844,"close":254836,"volume":131942,"rsi_14":49.69,"sma_20":254175.0,"sma_60":280308.33,"sma_120":310325.0},{"date":"2026-02-19","open":255827,"high":262768,"low":253844,"close":259794,"volume":127748,"rsi_14":55.56,"sma_20":253675.0,"sma_60":279291.67,"sma_120":309445.83},{"date":"2026-02-20","open":258306,"high":263264,"low":256323,"close":258306,"volume":102902,"rsi_14":54.55,"sma_20":252950.0,"sma_60":278225.0,"sma_120":308429.17},{"date":"2026-02-23","open":258306,"high":261777,"low":256571,"close":257315,"volume":100031,"rsi_14":52.76,"sma_20":252425.0,"sma_60":277175.0,"sma_120":307587.5},{"date":"2026-02-24","open":257315,"high":266239,"low":256323,"close":262768,"volume":157071,"rsi_14":55.75,"sma_20":252325.0,"sma_60":276233.33,"sma_120":306812.5},{"date":"2026-02-25","open":265743,"high":266239,"low":258802,"close":263760,"volume":126736,"rsi_14":66.67,"sma_20":254175.0,"sma_60":247100.0,"sma_120":270554.17},{"date":"2026-02-26","open":263500,"high":266000,"low":253500,"close":254000,"volume":197341,"rsi_14":64.71,"sma_20":252750.0,"sma_60":274266.67,"sma_120":305212.5},{"date":"2026-02-27","open":255000,"high":255000,"low":245000,"close":248500,"volume":278213,"rsi_14":53.54,"sma_20":253250.0,"sma_60":246866.67,"sma_120":269150.0},{"date":"2026-03-03","open":246000,"high":246500,"low":235500,"close":236000,"volume":153021,"rsi_14":48.23,"sma_20":251900.0,"sma_60":246508.33,"sma_120":268387.5},{"date":"2026-03-04","open":232000,"high":232500,"low":208500,"close":211000,"volume":214442,"rsi_14":35.79,"sma_20":249425.0,"sma_60":245825.0,"sma_120":267387.5},{"date":"2026-03-05","open":220500,"high":225500,"low":216000,"close":220000,"volume":173112,"rsi_14":41.95,"sma_20":247725.0,"sma_60":245275.0,"sma_120":266470.83},{"date":"2026-03-06","open":215000,"high":228000,"low":214500,"close":226000,"volume":163189,"rsi_14":39.59,"sma_20":246575.0,"sma_60":244841.67,"sma_120":265612.5},{"date":"2026-03-09","open":210000,"high":219500,"low":209000,"close":218500,"volume":190493,"rsi_14":28.34,"sma_20":245225.0,"sma_60":244425.0,"sma_120":264662.5},{"date":"2026-03-10","open":224000,"high":238500,"low":222000,"close":237000,"volume":192623,"rsi_14":40.54,"sma_20":244875.0,"sma_60":244250.0,"sma_120":263920.83},{"date":"2026-03-11","open":239000,"high":239500,"low":226500,"close":227500,"volume":137681,"rsi_14":37.66,"sma_20":244325.0,"sma_60":243916.67,"sma_120":263112.5},{"date":"2026-03-12","open":226500,"high":229000,"low":222000,"close":226000,"volume":134384,"rsi_14":34.48,"sma_20":243725.0,"sma_60":243591.67,"sma_120":262308.33},{"date":"2026-03-13","open":222500,"high":251500,"low":221500,"close":244500,"volume":247027,"rsi_14":43.98,"sma_20":244125.0,"sma_60":243541.67,"sma_120":261654.17},{"date":"2026-03-16","open":247000,"high":247000,"low":234500,"close":234500,"volume":121037,"rsi_14":41.2,"sma_20":243525.0,"sma_60":260791.67,"sma_120":293266.67},{"date":"2026-03-17","open":235500,"high":237000,"low":230500,"close":232500,"volume":113803,"rsi_14":38.27,"sma_20":242200.0,"sma_60":259633.33,"sma_120":292262.5},{"date":"2026-03-18","open":235000,"high":236000,"low":230000,"close":234000,"volume":144513,"rsi_14":38.49,"sma_20":241000.0,"sma_60":258475.0,"sma_120":291266.67},{"date":"2026-03-19","open":229000,"high":235500,"low":228500,"close":232000,"volume":106923,"rsi_14":41.47,"sma_20":239750.0,"sma_60":257500.0,"sma_120":290308.33},{"date":"2026-03-20","open":230500,"high":238000,"low":230500,"close":235500,"volume":157334,"rsi_14":44.88,"sma_20":238425.0,"sma_60":256550.0,"sma_120":289375.0},{"date":"2026-03-23","open":230000,"high":236000,"low":228000,"close":228000,"volume":114729,"rsi_14":46.72,"sma_20":236800.0,"sma_60":255516.67,"sma_120":288395.83},{"date":"2026-03-24","open":235500,"high":239000,"low":230000,"close":236500,"volume":98294,"rsi_14":62.09,"sma_20":235650.0,"sma_60":254708.33,"sma_120":287437.5},{"date":"2026-03-25","open":243500,"high":245000,"low":238500,"close":240500,"volume":94088,"rsi_14":60.2,"sma_20":234425.0,"sma_60":253916.67,"sma_120":286491.67},{"date":"2026-03-26","open":242000,"high":251500,"low":240000,"close":241500,"volume":127398,"rsi_14":58.12,"sma_20":233200.0,"sma_60":253158.33,"sma_120":285558.33},{"date":"2026-03-27","open":242000,"high":256000,"low":240000,"close":254500,"volume":257487,"rsi_14":67.82,"sma_20":233225.0,"sma_60":252566.67,"sma_120":284741.67},{"date":"2026-03-30","open":247500,"high":255500,"low":246000,"close":250500,"volume":159895,"rsi_14":57.8,"sma_20":233325.0,"sma_60":251991.67,"sma_120":283929.17},{"date":"2026-03-31","open":247000,"high":259500,"low":246000,"close":255000,"volume":225696,"rsi_14":66.87,"sma_20":234275.0,"sma_60":251458.33,"sma_120":283212.5},{"date":"2026-04-01","open":262500,"high":265000,"low":255000,"close":262000,"volume":158534,"rsi_14":70.69,"sma_20":236825.0,"sma_60":251075.0,"sma_120":282575.0},{"date":"2026-04-02","open":260500,"high":265000,"low":245500,"close":247500,"volume":127590,"rsi_14":51.81,"sma_20":238200.0,"sma_60":250483.33,"sma_120":281841.67},{"date":"2026-04-03","open":250000,"high":253000,"low":243000,"close":243500,"volume":68117,"rsi_14":55.84,"sma_20":239075.0,"sma_60":249891.67,"sma_120":281054.17},{"date":"2026-04-06","open":243500,"high":246500,"low":235500,"close":236500,"volume":66240,"rsi_14":52.44,"sma_20":239975.0,"sma_60":249316.67,"sma_120":280304.17},{"date":"2026-04-07","open":235500,"high":238500,"low":231000,"close":233000,"volume":79553,"rsi_14":49.4,"sma_20":239775.0,"sma_60":248600.0,"sma_120":279508.33},{"date":"2026-04-08","open":244000,"high":245500,"low":233500,"close":234000,"volume":108680,"rsi_14":51.2,"sma_20":240100.0,"sma_60":247841.67,"sma_120":278829.17},{"date":"2026-04-09","open":234500,"high":236000,"low":230000,"close":234000,"volume":112686,"rsi_14":49.06,"sma_20":240500.0,"sma_60":247091.67,"sma_120":278158.33},{"date":"2026-04-10","open":233500,"high":240000,"low":233500,"close":237500,"volume":75032,"rsi_14":56.29,"sma_20":240150.0,"sma_60":246666.67,"sma_120":277495.83},{"date":"2026-04-13","open":237500,"high":247000,"low":233000,"close":241500,"volume":99795,"rsi_14":53.52,"sma_20":240500.0,"sma_60":246300.0,"sma_120":276845.83},{"date":"2026-04-14","open":241500,"high":245500,"low":239000,"close":239000,"volume":73617,"rsi_14":48.92,"sma_20":240825.0,"sma_60":245983.33,"sma_120":276125.0},{"date":"2026-04-15","open":243000,"high":246500,"low":241500,"close":244000,"volume":144317,"rsi_14":51.7,"sma_20":241325.0,"sma_60":245616.67,"sma_120":275483.33},{"date":"2026-04-16","open":248500,"high":267500,"low":248500,"close":256500,"volume":232346,"rsi_14":51.37,"sma_20":242550.0,"sma_60":245491.67,"sma_120":274962.5},{"date":"2026-04-17","open":261000,"high":271000,"low":260500,"close":263500,"volume":143522,"rsi_14":58.55,"sma_20":243950.0,"sma_60":245350.0,"sma_120":274529.17},{"date":"2026-04-20","open":269500,"high":270500,"low":261500,"close":261500,"volume":68689,"rsi_14":54.42,"sma_20":245625.0,"sma_60":245125.0,"sma_120":274083.33},{"date":"2026-04-21","open":263500,"high":266500,"low":252500,"close":255000,"volume":134683,"rsi_14":45.21,"sma_20":246550.0,"sma_60":244875.0,"sma_120":273579.17},{"date":"2026-04-22","open":255000,"high":267000,"low":254000,"close":265500,"volume":121225,"rsi_14":63.04,"sma_20":247800.0,"sma_60":244850.0,"sma_120":273183.33},{"date":"2026-04-23","open":272000,"high":273000,"low":260000,"close":266500,"volume":129447,"rsi_14":67.42,"sma_20":249050.0,"sma_60":245058.33,"sma_120":272670.83},{"date":"2026-04-24","open":267500,"high":283000,"low":265000,"close":274500,"volume":186903,"rsi_14":78.36,"sma_20":250050.0,"sma_60":245341.67,"sma_120":272237.5},{"date":"2026-04-27","open":279000,"high":282500,"low":273000,"close":276000,"volume":145742,"rsi_14":83.08,"sma_20":251325.0,"sma_60":245725.0,"sma_120":271808.33},{"date":"2026-04-28","open":276500,"high":288000,"low":274500,"close":283500,"volume":141864,"rsi_14":84.62,"sma_20":252750.0,"sma_60":246233.33,"sma_120":271433.33},{"date":"2026-04-29","open":280500,"high":295000,"low":276000,"close":277500,"volume":139096,"rsi_14":78.06,"sma_20":253525.0,"sma_60":246608.33,"sma_120":270995.83},{"date":"2026-04-30","open":278000,"high":290000,"low":259000,"close":265000,"volume":365379,"rsi_14":66.25,"sma_20":255150.0,"sma_60":245250.0,"sma_120":246112.5},{"date":"2026-05-04","open":277000,"high":303500,"low":277000,"close":288500,"volume":412704,"rsi_14":72.17,"sma_20":256650.0,"sma_60":247433.33,"sma_120":267954.17},{"date":"2026-05-06","open":290000,"high":291000,"low":283000,"close":284000,"volume":206766,"rsi_14":70.83,"sma_20":259025.0,"sma_60":248075.0,"sma_120":267570.83},{"date":"2026-05-07","open":284000,"high":287000,"low":267000,"close":270000,"volume":275276,"rsi_14":61.11,"sma_20":260875.0,"sma_60":248508.33,"sma_120":267079.17},{"date":"2026-05-08","open":274500,"high":276500,"low":266000,"close":273000,"volume":139866,"rsi_14":57.67,"sma_20":262825.0,"sma_60":249083.33,"sma_120":266583.33},{"date":"2026-05-11","open":271500,"high":288000,"low":270500,"close":284500,"volume":217931,"rsi_14":59.38,"sma_20":265350.0,"sma_60":249858.33,"sma_120":266237.5},{"date":"2026-05-12","open":285500,"high":287000,"low":271500,"close":277500,"volume":222012,"rsi_14":56.84,"sma_20":267350.0,"sma_60":250541.67,"sma_120":265845.83},{"date":"2026-05-13","open":285500,"high":290500,"low":268500,"close":281000,"volume":225903,"rsi_14":61.4,"sma_20":269325.0,"sma_60":251116.67,"sma_120":265500.0},{"date":"2026-05-14","open":280500,"high":293500,"low":274000,"close":293500,"volume":268677,"rsi_14":62.07,"sma_20":272050.0,"sma_60":251691.67,"sma_120":265254.17},{"date":"2026-05-15","open":296500,"high":296500,"low":277500,"close":279000,"volume":169967,"rsi_14":54.83,"sma_20":273800.0,"sma_60":252041.67,"sma_120":264875.0},{"date":"2026-05-18","open":284000,"high":285000,"low":270000,"close":282000,"volume":117479,"rsi_14":53.01,"sma_20":275075.0,"sma_60":252458.33,"sma_120":264537.5},{"date":"2026-05-19","open":277000,"high":287000,"low":271500,"close":276000,"volume":129293,"rsi_14":50.0,"sma_20":275700.0,"sma_60":252691.67,"sma_120":264158.33},{"date":"2026-05-20","open":277500,"high":277500,"low":262000,"close":265500,"volume":114305,"rsi_14":43.18,"sma_20":275900.0,"sma_60":252775.0,"sma_120":263716.67},{"date":"2026-05-21","open":268500,"high":274000,"low":255500,"close":258000,"volume":193831,"rsi_14":42.7,"sma_20":276050.0,"sma_60":252750.0,"sma_120":263204.17},{"date":"2026-05-22","open":259500,"high":272000,"low":259500,"close":271000,"volume":142714,"rsi_14":52.24,"sma_20":276325.0,"sma_60":252850.0,"sma_120":262800.0},{"date":"2026-05-26","open":271500,"high":275000,"low":258000,"close":260500,"volume":157708,"rsi_14":38.43,"sma_20":276025.0,"sma_60":252758.33,"sma_120":262333.33},{"date":"2026-05-27","open":259000,"high":261500,"low":251500,"close":255000,"volume":139718,"rsi_14":38.11,"sma_20":275050.0,"sma_60":252775.0,"sma_120":261883.33},{"date":"2026-05-28","open":255000,"high":261250,"low":246000,"close":255500,"volume":154742,"rsi_14":43.32,"sma_20":274025.0,"sma_60":252891.67,"sma_120":261450.0},{"date":"2026-05-29","open":257500,"high":261000,"low":249500,"close":257500,"volume":394129,"rsi_14":42.79,"sma_20":272725.0,"sma_60":253250.0,"sma_120":261075.0},{"date":"2026-06-01","open":257500,"high":262500,"low":248000,"close":249500,"volume":157492,"rsi_14":33.17,"sma_20":271325.0,"sma_60":253891.67,"sma_120":260658.33},{"date":"2026-06-02","open":250000,"high":254500,"low":238000,"close":252000,"volume":186785,"rsi_14":37.19,"sma_20":270675.0,"sma_60":254425.0,"sma_120":260295.83},{"date":"2026-06-04","open":265000,"high":268000,"low":244500,"close":254500,"volume":222114,"rsi_14":36.55,"sma_20":268975.0,"sma_60":254900.0,"sma_120":259933.33},{"date":"2026-06-05","open":260500,"high":262500,"low":247500,"close":257500,"volume":138011,"rsi_14":29.78,"sma_20":267650.0,"sma_60":255550.0,"sma_120":259641.67},{"date":"2026-06-08","open":249000,"high":256500,"low":242000,"close":244500,"volume":138292,"rsi_14":30.29,"sma_20":266375.0,"sma_60":255675.0,"sma_120":259191.67},{"date":"2026-06-09","open":245000,"high":263000,"low":241500,"close":244500,"volume":157063,"rsi_14":27.81,"sma_20":264950.0,"sma_60":255958.33,"sma_120":258737.5},{"date":"2026-06-10","open":240000,"high":242000,"low":225500,"close":232000,"volume":154890,"rsi_14":25.82,"sma_20":262325.0,"sma_60":256058.33,"sma_120":258154.17},{"date":"2026-06-11","open":226000,"high":233000,"low":221500,"close":233000,"volume":177937,"rsi_14":30.06,"sma_20":260100.0,"sma_60":255866.67,"sma_120":257566.67},{"date":"2026-06-12","open":238000,"high":241500,"low":233500,"close":237000,"volume":136967,"rsi_14":36.54,"sma_20":257900.0,"sma_60":255908.33,"sma_120":257120.83},{"date":"2026-06-15","open":241500,"high":244000,"low":235000,"close":236500,"volume":99973,"rsi_14":23.66,"sma_20":255050.0,"sma_60":255975.0,"sma_120":256654.17},{"date":"2026-06-16","open":237000,"high":243000,"low":236500,"close":237000,"volume":113991,"rsi_14":28.83,"sma_20":252950.0,"sma_60":256025.0,"sma_120":256212.5},{"date":"2026-06-17","open":237000,"high":249500,"low":234000,"close":247000,"volume":129078,"rsi_14":37.35,"sma_20":243000.0,"sma_60":256033.33,"sma_120":253395.83},{"date":"2026-06-18","open":244500,"high":247500,"low":235000,"close":238000,"volume":110483,"rsi_14":37.23,"sma_20":249300.0,"sma_60":256316.67,"sma_120":255479.17},{"date":"2026-06-19","open":237500,"high":248000,"low":230500,"close":241500,"volume":243367,"rsi_14":38.57,"sma_20":248100.0,"sma_60":256541.67,"sma_120":255100.0},{"date":"2026-06-22","open":244500,"high":245500,"low":222000,"close":225000,"volume":119371,"rsi_14":34.39,"sma_20":246450.0,"sma_60":256350.0,"sma_120":254558.33},{"date":"2026-06-23","open":227000,"high":235000,"low":221000,"close":221500,"volume":157760,"rsi_14":30.82,"sma_20":243975.0,"sma_60":256033.33,"sma_120":254029.17},{"date":"2026-06-24","open":223500,"high":226500,"low":215000,"close":220000,"volume":83908,"rsi_14":28.03,"sma_20":241950.0,"sma_60":255675.0,"sma_120":253470.83},{"date":"2026-06-25","open":222500,"high":223000,"low":208000,"close":208000,"volume":95207,"rsi_14":21.71,"sma_20":239600.0,"sma_60":254900.0,"sma_120":252829.17},{"date":"2026-06-26","open":208000,"high":208500,"low":199300,"close":204000,"volume":156772,"rsi_14":24.2,"sma_20":237025.0,"sma_60":254125.0,"sma_120":252170.83},{"date":"2026-06-29","open":204000,"high":224000,"low":204000,"close":223500,"volume":119024,"rsi_14":39.29,"sma_20":235325.0,"sma_60":253600.0,"sma_120":251708.33},{"date":"2026-06-30","open":223500,"high":243000,"low":220500,"close":236000,"volume":247925,"rsi_14":52.04,"sma_20":234650.0,"sma_60":253166.67,"sma_120":251416.67},{"date":"2026-07-01","open":242500,"high":250000,"low":238500,"close":245000,"volume":150473,"rsi_14":55.66,"sma_20":234300.0,"sma_60":253125.0,"sma_120":251158.33},{"date":"2026-07-02","open":246500,"high":249500,"low":236000,"close":244500,"volume":101363,"rsi_14":53.66,"sma_20":233800.0,"sma_60":253141.67,"sma_120":250866.67},{"date":"2026-07-03","open":247000,"high":247000,"low":231500,"close":235500,"volume":81324,"rsi_14":49.55,"sma_20":232700.0,"sma_60":253125.0,"sma_120":250504.17},{"date":"2026-07-06","open":237500,"high":239000,"low":230000,"close":234500,"volume":65725,"rsi_14":48.88,"sma_20":232200.0,"sma_60":253150.0,"sma_120":250266.67},{"date":"2026-07-07","open":237000,"high":245500,"low":233500,"close":245000,"volume":131737,"rsi_14":49.11,"sma_20":232225.0,"sma_60":253333.33,"sma_120":250112.5},{"date":"2026-07-08","open":245000,"high":251500,"low":237000,"close":245000,"volume":131661,"rsi_14":53.4,"sma_20":232875.0,"sma_60":253516.67,"sma_120":250004.17},{"date":"2026-07-09","open":249500,"high":249500,"low":232500,"close":238500,"volume":122697,"rsi_14":48.58,"sma_20":233150.0,"sma_60":253533.33,"sma_120":249775.0},{"date":"2026-07-10","open":246000,"high":250000,"low":238000,"close":238000,"volume":100424,"rsi_14":57.22,"sma_20":233200.0,"sma_60":253475.0,"sma_120":249558.33},{"date":"2026-07-13","open":240000,"high":241000,"low":232500,"close":238000,"volume":98591,"rsi_14":59.54,"sma_20":233275.0,"sma_60":253458.33,"sma_120":249275.0},{"date":"2026-07-14","open":240000,"high":242000,"low":229000,"close":230000,"volume":116174,"rsi_14":55.38,"sma_20":232925.0,"sma_60":253225.0,"sma_120":248900.0},{"date":"2026-07-15","open":233000,"high":238000,"low":229000,"close":230000,"volume":104408,"rsi_14":63.58,"sma_20":232075.0,"sma_60":252783.33,"sma_120":248566.67},{"date":"2026-07-16","open":230000,"high":240500,"low":226000,"close":240500,"volume":90822,"rsi_14":70.86,"sma_20":232200.0,"sma_60":252400.0,"sma_120":248345.83},{"date":"2026-07-20","open":241000,"high":242000,"low":222000,"close":222500,"volume":76815,"rsi_14":49.42,"sma_20":231250.0,"sma_60":251750.0,"sma_120":248083.33},{"date":"2026-07-21","open":221500,"high":240500,"low":221500,"close":234500,"volume":109819,"rsi_14":49.12,"sma_20":231725.0,"sma_60":251408.33,"sma_120":247891.67},{"date":"2026-07-22","open":239000,"high":245000,"low":230500,"close":231000,"volume":71715,"rsi_14":41.25,"sma_20":232200.0,"sma_60":250833.33,"sma_120":247708.33},{"date":"2026-07-23","open":230500,"high":240500,"low":230000,"close":237500,"volume":68098,"rsi_14":45.93,"sma_20":233075.0,"sma_60":250350.0,"sma_120":247579.17},{"date":"2026-07-24","open":233500,"high":245000,"low":232000,"close":242500,"volume":79085,"rsi_14":54.27,"sma_20":234800.0,"sma_60":249816.67,"sma_120":247475.0},{"date":"2026-07-27","open":245000,"high":251500,"low":244000,"close":248000,"volume":67869,"rsi_14":57.8,"sma_20":237000.0,"sma_60":249350.0,"sma_120":247416.67},{"date":"2026-07-28","open":243500,"high":249500,"low":239500,"close":244000,"volume":101373,"rsi_14":49.38,"sma_20":238025.0,"sma_60":248691.67,"sma_120":247279.17},{"date":"2026-07-29","open":249000,"high":255000,"low":238000,"close":244000,"volume":142438,"rsi_14":49.38,"sma_20":238425.0,"sma_60":248133.33,"sma_120":247362.5},{"date":"2026-07-30","open":246000,"high":265000,"low":242000,"close":259000,"volume":252066,"rsi_14":61.58,"sma_20":239125.0,"sma_60":248033.33,"sma_120":247404.17},{"date":"2026-07-31","open":256500,"high":257000,"low":238000,"close":243000,"volume":186034,"rsi_14":52.4,"sma_20":239050.0,"sma_60":247275.0,"sma_120":247354.17},{"date":"2026-08-03","open":240000,"high":242000,"low":233500,"close":235000,"volume":128355,"rsi_14":48.66,"sma_20":239025.0,"sma_60":246458.33,"sma_120":247266.67},{"date":"2026-08-04","open":233000,"high":240000,"low":231500,"close":238000,"volume":115700,"rsi_14":53.74,"sma_20":239200.0,"sma_60":245925.0,"sma_120":247216.67},{"date":"2026-08-05","open":242000,"high":245500,"low":227500,"close":229000,"volume":150714,"rsi_14":49.57,"sma_20":238400.0,"sma_60":245191.67,"sma_120":247137.5},{"date":"2026-08-06","open":229000,"high":230500,"low":224000,"close":230000,"volume":131085,"rsi_14":45.07,"sma_20":237650.0,"sma_60":244283.33,"sma_120":247070.83},{"date":"2026-08-07","open":230000,"high":242000,"low":228500,"close":241500,"volume":107856,"rsi_14":59.5,"sma_20":237800.0,"sma_60":243683.33,"sma_120":247112.5},{"date":"2026-08-10","open":240000,"high":244000,"low":235000,"close":242000,"volume":74792,"rsi_14":54.24,"sma_20":238000.0,"sma_60":243033.33,"sma_120":247075.0},{"date":"2026-08-11","open":242000,"high":247000,"low":239500,"close":244000,"volume":66912,"rsi_14":57.47,"sma_20":238300.0,"sma_60":242208.33,"sma_120":246950.0},{"date":"2026-08-12","open":243500,"high":247000,"low":234000,"close":235000,"volume":94893,"rsi_14":48.6,"sma_20":238550.0,"sma_60":241475.0,"sma_120":246758.33},{"date":"2026-08-13","open":235000,"high":239000,"low":231500,"close":234500,"volume":165400,"rsi_14":45.29,"sma_20":238775.0,"sma_60":240683.33,"sma_120":246570.83},{"date":"2026-08-14","open":234500,"high":239000,"low":234000,"close":238000,"volume":94621,"rsi_14":43.98,"sma_20":238650.0,"sma_60":240050.0,"sma_120":246370.83},{"date":"2026-08-18","open":237000,"high":237500,"low":225500,"close":226500,"volume":114183,"rsi_14":40.33,"sma_20":238850.0,"sma_60":239400.0,"sma_120":246087.5},{"date":"2026-08-19","open":223500,"high":224000,"low":217500,"close":221500,"volume":88896,"rsi_14":38.22,"sma_20":238200.0,"sma_60":238791.67,"sma_120":245770.83},{"date":"2026-08-20","open":221500,"high":228000,"low":220500,"close":222500,"volume":108239,"rsi_14":27.61,"sma_20":237775.0,"sma_60":237983.33,"sma_120":245416.67},{"date":"2026-08-21","open":220500,"high":223000,"low":217000,"close":222000,"volume":88499,"rsi_14":34.09,"sma_20":237000.0,"sma_60":237341.67,"sma_120":245050.0},{"date":"2026-08-24","open":221000,"high":226500,"low":219500,"close":224000,"volume":61653,"rsi_14":40.83,"sma_20":236075.0,"sma_60":236825.0,"sma_120":244800.0},{"date":"2026-08-25","open":222500,"high":224000,"low":218000,"close":223000,"volume":64414,"rsi_14":37.07,"sma_20":234825.0,"sma_60":236283.33,"sma_120":244587.5},{"date":"2026-08-26","open":224000,"high":230000,"low":223000,"close":228000,"volume":75031,"rsi_14":49.07,"sma_20":234025.0,"sma_60":235791.67,"sma_120":244520.83},{"date":"2026-08-27","open":228500,"high":230000,"low":218500,"close":219500,"volume":98172,"rsi_14":41.46,"sma_20":232800.0,"sma_60":235291.67,"sma_120":244591.67},{"date":"2026-08-28","open":218500,"high":223000,"low":217000,"close":222500,"volume":71846,"rsi_14":32.08,"sma_20":230975.0,"sma_60":234800.0,"sma_120":244612.5},{"date":"2026-08-31","open":221000,"high":227000,"low":218000,"close":227000,"volume":222814,"rsi_14":36.84,"sma_20":230175.0,"sma_60":234341.67,"sma_120":244620.83},{"date":"2026-09-01","open":223000,"high":232500,"low":222500,"close":231000,"volume":66772,"rsi_14":38.98,"sma_20":229975.0,"sma_60":233900.0,"sma_120":244725.0},{"date":"2026-09-02","open":225000,"high":227500,"low":221000,"close":221000,"volume":68281,"rsi_14":38.33,"sma_20":229125.0,"sma_60":233508.33,"sma_120":244591.67},{"date":"2026-09-03","open":222500,"high":226000,"low":215500,"close":218000,"volume":68634,"rsi_14":36.8,"sma_20":228575.0,"sma_60":233066.67,"sma_120":244512.5},{"date":"2026-09-04","open":218000,"high":220500,"low":214000,"close":216500,"volume":73187,"rsi_14":32.23,"sma_20":227900.0,"sma_60":232808.33,"sma_120":244433.33},{"date":"2026-09-07","open":216500,"high":219000,"low":213000,"close":218000,"volume":87929,"rsi_14":41.58,"sma_20":226725.0,"sma_60":232558.33,"sma_120":244212.5},{"date":"2026-09-08","open":219500,"high":220000,"low":213000,"close":213500,"volume":62282,"rsi_14":42.0,"sma_20":225300.0,"sma_60":232166.67,"sma_120":244037.5},{"date":"2026-09-09","open":213000,"high":213500,"low":208500,"close":209000,"volume":69623,"rsi_14":37.38,"sma_20":223550.0,"sma_60":231708.33,"sma_120":243841.67},{"date":"2026-09-10","open":207500,"high":210500,"low":205000,"close":208500,"volume":114449,"rsi_14":37.38,"sma_20":222225.0,"sma_60":231233.33,"sma_120":243629.17},{"date":"2026-09-11","open":204500,"high":213000,"low":204500,"close":212500,"volume":60698,"rsi_14":39.64,"sma_20":221125.0,"sma_60":230658.33,"sma_120":243466.67},{"date":"2026-09-14","open":210000,"high":214500,"low":208500,"close":211000,"volume":65003,"rsi_14":39.29,"sma_20":219775.0,"sma_60":230208.33,"sma_120":243262.5},{"date":"2026-09-15","open":209500,"high":213000,"low":208250,"close":209500,"volume":46931,"rsi_14":32.38,"sma_20":218925.0,"sma_60":229675.0,"sma_120":243108.33},{"date":"2026-09-16","open":212000,"high":212000,"low":202500,"close":204000,"volume":48627,"rsi_14":34.34,"sma_20":218050.0,"sma_60":229325.0,"sma_120":242837.5},{"date":"2026-09-17","open":203500,"high":205500,"low":202500,"close":205500,"volume":50485,"rsi_14":32.29,"sma_20":217200.0,"sma_60":229058.33,"sma_120":242545.83},{"date":"2026-09-18","open":205500,"high":206500,"low":203000,"close":204500,"volume":119559,"rsi_14":24.72,"sma_20":216325.0,"sma_60":228800.0,"sma_120":242237.5},{"date":"2026-09-21","open":202500,"high":203000,"low":198400,"close":200500,"volume":71725,"rsi_14":15.73,"sma_20":215150.0,"sma_60":228675.0,"sma_120":241787.5},{"date":"2026-09-22","open":202000,"high":204000,"low":200000,"close":202000,"volume":54435,"rsi_14":23.61,"sma_20":214100.0,"sma_60":228641.67,"sma_120":241383.33},{"date":"2026-09-23","open":204000,"high":204000,"low":197000,"close":198500,"volume":61679,"rsi_14":23.29,"sma_20":212625.0,"sma_60":228225.0,"sma_120":240912.5},{"date":"2026-09-28","open":198200,"high":203000,"low":197100,"close":200500,"volume":72835,"rsi_14":28.38,"sma_20":211675.0,"sma_60":227633.33,"sma_120":240400.0},{"date":"2026-09-29","open":203000,"high":203500,"low":196000,"close":198300,"volume":74380,"rsi_14":23.87,"sma_20":210465.0,"sma_60":226855.0,"sma_120":239990.0},{"date":"2026-09-30","open":199900,"high":200500,"low":194300,"close":195500,"volume":115853,"rsi_14":25.0,"sma_20":208890.0,"sma_60":226038.33,"sma_120":239590.0},{"date":"2026-10-01","open":196000,"high":203000,"low":195500,"close":198600,"volume":74371,"rsi_14":34.97,"sma_20":207270.0,"sma_60":225423.33,"sma_120":239274.17},{"date":"2026-10-02","open":200000,"high":200000,"low":195800,"close":199500,"volume":67809,"rsi_14":37.14,"sma_20":206195.0,"sma_60":224840.0,"sma_120":238995.0},{"date":"2026-10-06","open":200000,"high":200500,"low":195600,"close":199600,"volume":74154,"rsi_14":29.26,"sma_20":205275.0,"sma_60":224083.33,"sma_120":238708.33},{"date":"2026-10-07","open":199800,"high":203500,"low":198500,"close":200000,"volume":76850,"rsi_14":31.67,"sma_20":204450.0,"sma_60":223333.33,"sma_120":238425.0},{"date":"2026-10-08","open":200500,"high":200500,"low":185250,"close":186600,"volume":176473,"rsi_14":22.67,"sma_20":202880.0,"sma_60":222468.33,"sma_120":238000.83},{"date":"2026-10-12","open":186400,"high":194000,"low":185800,"close":187700,"volume":181053,"rsi_14":28.27,"sma_20":201590.0,"sma_60":221630.0,"sma_120":237552.5},{"date":"2026-10-13","open":184500,"high":191000,"low":180600,"close":187300,"volume":94787,"rsi_14":25.0,"sma_20":200505.0,"sma_60":220785.0,"sma_120":237121.67},{"date":"2026-10-14","open":187000,"high":193000,"low":187000,"close":191200,"volume":79685,"rsi_14":33.08,"sma_20":199640.0,"sma_60":220138.33,"sma_120":236681.67},{"date":"2026-10-15","open":191600,"high":193300,"low":187200,"close":192800,"volume":119194,"rsi_14":39.57,"sma_20":198655.0,"sma_60":219518.33,"sma_120":236150.83},{"date":"2026-10-16","open":192000,"high":201000,"low":191900,"close":194400,"volume":105481,"rsi_14":39.73,"sma_20":197825.0,"sma_60":218750.0,"sma_120":235575.0},{"date":"2026-10-19","open":193500,"high":201000,"low":191800,"close":198100,"volume":77276,"rsi_14":49.46,"sma_20":197255.0,"sma_60":218343.33,"sma_120":235046.67},{"date":"2026-10-20","open":196300,"high":203500,"low":193100,"close":196300,"volume":67348,"rsi_14":44.32,"sma_20":196870.0,"sma_60":217706.67,"sma_120":234557.5},{"date":"2026-10-21","open":195400,"high":197700,"low":192600,"close":194200,"volume":49065,"rsi_14":44.44,"sma_20":196305.0,"sma_60":217093.33,"sma_120":233963.33},{"date":"2026-10-22","open":192600,"high":195500,"low":190000,"close":190900,"volume":39261,"rsi_14":43.85,"sma_20":195625.0,"sma_60":216316.67,"sma_120":233333.33},{"date":"2026-10-23","open":194282,"high":194384,"low":185000,"close":185000,"volume":48952}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-648.09,"pbr":1.16,"per":null,"roa":-0.31,"roe":-0.41,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":4451966682421.0,"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 8.52조. 매출 4.45조, 영업이익 1.32조.","eps_basis":"TTM","debt_ratio":0.32165201502420593,"market_cap":8494533815000,"net_income":830903569258.0,"total_debt":2364174719698.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":9714275478495.0,"total_equity":7350100758797.0,"profit_margin":18.66,"revenue_basis":"TTM","dividend_yield":0.84,"net_income_basis":"TTM","operating_income":1323526394875.0,"operating_margin":29.73,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":185000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-08-11","close":403572.625},{"date":"2021-08-12","close":402581.0625},{"date":"2021-08-13","close":433320.0},{"date":"2021-08-17","close":447697.875},{"date":"2021-08-18","close":465050.5312},{"date":"2021-08-19","close":488352.625},{"date":"2021-08-20","close":487361.0625},{"date":"2021-08-23","close":480420.0},{"date":"2021-08-24","close":456126.3125},{"date":"2021-08-25","close":447202.0938},{"date":"2021-08-26","close":465546.3125},{"date":"2021-08-27","close":492814.7188},{"date":"2021-08-30","close":492814.7188},{"date":"2021-08-31","close":487361.0625},{"date":"2021-09-01","close":502730.5312},{"date":"2021-09-02","close":487361.0625},{"date":"2021-09-03","close":504713.6875},{"date":"2021-09-06","close":478436.8438},{"date":"2021-09-07","close":460588.4062},{"date":"2021-09-08","close":479428.4062},{"date":"2021-09-09","close":471000.0},{"date":"2021-09-10","close":443235.7812},{"date":"2021-09-13","close":447697.875},{"date":"2021-09-14","close":473974.7188},{"date":"2021-09-15","close":489344.2188},{"date":"2021-09-16","close":487856.8438},{"date":"2021-09-17","close":489344.2188},{"date":"2021-09-23","close":495789.4688},{"date":"2021-09-24","close":488848.4062},{"date":"2021-09-27","close":493806.3125},{"date":"2021-09-28","close":495789.4688},{"date":"2021-09-29","close":495789.4688},{"date":"2021-09-30","close":497772.625},{"date":"2021-10-01","close":493806.3125},{"date":"2021-10-05","close":459101.0625},{"date":"2021-10-06","close":450176.8438},{"date":"2021-10-07","close":470008.4062},{"date":"2021-10-08","close":466042.0938},{"date":"2021-10-12","close":479924.2188},{"date":"2021-10-13","close":483890.5312},{"date":"2021-10-14","close":474470.5312},{"date":"2021-10-15","close":468521.0625},{"date":"2021-10-18","close":481907.375},{"date":"2021-10-19","close":489344.2188},{"date":"2021-10-20","close":482898.9375},{"date":"2021-10-21","close":488848.4062},{"date":"2021-10-22","close":483890.5312},{"date":"2021-10-25","close":483890.5312},{"date":"2021-10-26","close":493806.3125},{"date":"2021-10-27","close":485377.875},{"date":"2021-10-28","close":471000.0},{"date":"2021-10-29","close":465546.3125},{"date":"2021-11-01","close":473974.7188},{"date":"2021-11-02","close":479428.4062},{"date":"2021-11-03","close":468025.25},{"date":"2021-11-04","close":464058.9375},{"date":"2021-11-05","close":447202.0938},{"date":"2021-11-08","close":437782.0938},{"date":"2021-11-09","close":461580.0},{"date":"2021-11-10","close":480420.0},{"date":"2021-11-11","close":535452.625},{"date":"2021-11-12","close":542393.6875},{"date":"2021-11-15","close":543385.25},{"date":"2021-11-16","close":542393.6875},{"date":"2021-11-17","close":562225.25},{"date":"2021-11-18","close":538427.375},{"date":"2021-11-19","close":537435.8125},{"date":"2021-11-22","close":511654.7188},{"date":"2021-11-23","close":500747.375},{"date":"2021-11-24","close":504713.6875},{"date":"2021-11-25","close":499755.7812},{"date":"2021-11-26","close":501738.9375},{"date":"2021-11-29","close":505705.25},{"date":"2021-11-30","close":498764.2188},{"date":"2021-12-01","close":484882.0938},{"date":"2021-12-02","close":497772.625},{"date":"2021-12-03","close":495789.4688},{"date":"2021-12-06","close":468521.0625},{"date":"2021-12-07","close":461084.2188},{"date":"2021-12-08","close":460588.4062},{"date":"2021-12-09","close":474966.3125},{"date":"2021-12-10","close":485377.875},{"date":"2021-12-13","close":485377.875},{"date":"2021-12-14","close":488848.4062},{"date":"2021-12-15","close":480915.7812},{"date":"2021-12-16","close":479924.2188},{"date":"2021-12-17","close":490335.7812},{"date":"2021-12-20","close":467033.6875},{"date":"2021-12-21","close":462571.5625},{"date":"2021-12-22","close":466537.875},{"date":"2021-12-23","close":460092.625},{"date":"2021-12-24","close":459101.0625},{"date":"2021-12-27","close":446706.3125},{"date":"2021-12-28","close":458109.4688},{"date":"2021-12-29","close":463067.375},{"date":"2021-12-30","close":456126.3125},{"date":"2022-01-03","close":460000.0},{"date":"2022-01-04","close":440261.0625},{"date":"2022-01-05","close":413488.4062},{"date":"2022-01-06","close":398614.7188},{"date":"2022-01-07","close":391177.875},{"date":"2022-01-10","close":378287.375},{"date":"2022-01-11","close":361926.3125},{"date":"2022-01-12","close":364405.25},{"date":"2022-01-13","close":343582.0938},{"date":"2022-01-14","close":340607.375},{"date":"2022-01-17","close":338128.4062},{"date":"2022-01-18","close":337632.625},{"date":"2022-01-19","close":321767.375},{"date":"2022-01-20","close":322263.1562},{"date":"2022-01-21","close":307389.4688},{"date":"2022-01-24","close":299456.8438},{"date":"2022-01-25","close":288549.4688},{"date":"2022-01-26","close":274171.5625},{"date":"2022-01-27","close":261776.8438},{"date":"2022-01-28","close":272188.4062},{"date":"2022-02-03","close":273180.0},{"date":"2022-02-04","close":286070.5312},{"date":"2022-02-07","close":302431.5625},{"date":"2022-02-08","close":302431.5625},{"date":"2022-02-09","close":294498.9375},{"date":"2022-02-10","close":294498.9375},{"date":"2022-02-11","close":256818.9375},{"date":"2022-02-14","close":265247.375},{"date":"2022-02-15","close":278633.6875},{"date":"2022-02-16","close":275163.1562},{"date":"2022-02-17","close":270701.0625},{"date":"2022-02-18","close":271692.625},{"date":"2022-02-21","close":271196.8438},{"date":"2022-02-22","close":271196.8438},{"date":"2022-02-23","close":283591.5625},{"date":"2022-02-24","close":283095.7812},{"date":"2022-02-25","close":281608.4062},{"date":"2022-02-28","close":292515.7812},{"date":"2022-03-02","close":295490.5312},{"date":"2022-03-03","close":295986.3125},{"date":"2022-03-04","close":282500.0},{"date":"2022-03-07","close":268717.9062},{"date":"2022-03-08","close":271196.8438},{"date":"2022-03-10","close":271196.8438},{"date":"2022-03-11","close":282600.0},{"date":"2022-03-14","close":278633.6875},{"date":"2022-03-15","close":278633.6875},{"date":"2022-03-16","close":278633.6875},{"date":"2022-03-17","close":278633.6875},{"date":"2022-03-18","close":283591.5625},{"date":"2022-03-21","close":276000.0},{"date":"2022-03-22","close":276650.5312},{"date":"2022-03-23","close":280616.8438},{"date":"2022-03-24","close":278137.9062},{"date":"2022-03-25","close":276154.7188},{"date":"2022-03-28","close":276154.7188},{"date":"2022-03-29","close":270701.0625},{"date":"2022-03-30","close":270205.25},{"date":"2022-03-31","close":273180.0},{"date":"2022-04-01","close":275658.9375},{"date":"2022-04-04","close":295986.3125},{"date":"2022-04-05","close":291028.4062},{"date":"2022-04-06","close":284583.1562},{"date":"2022-04-07","close":281608.4062},{"date":"2022-04-08","close":277642.0938},{"date":"2022-04-11","close":279129.4688},{"date":"2022-04-12","close":264751.5625},{"date":"2022-04-13","close":265247.375},{"date":"2022-04-14","close":264255.7812},{"date":"2022-04-15","close":262272.625},{"date":"2022-04-18","close":258802.1094},{"date":"2022-04-19","close":259297.8906},{"date":"2022-04-20","close":255827.3594},{"date":"2022-04-21","close":255827.3594},{"date":"2022-04-22","close":247894.7344},{"date":"2022-04-25","close":240457.8906},{"date":"2022-04-26","close":246407.3594},{"date":"2022-04-27","close":236491.5781},{"date":"2022-04-28","close":238474.7344},{"date":"2022-04-29","close":249877.8906},{"date":"2022-05-02","close":249382.1094},{"date":"2022-05-03","close":254340.0},{"date":"2022-05-04","close":255827.3594},{"date":"2022-05-06","close":254340.0},{"date":"2022-05-09","close":251500.0},{"date":"2022-05-10","close":242936.8438},{"date":"2022-05-11","close":254835.7812},{"date":"2022-05-12","close":249877.8906},{"date":"2022-05-13","close":251365.2656},{"date":"2022-05-16","close":238970.5312},{"date":"2022-05-17","close":237978.9375},{"date":"2022-05-18","close":245415.7812},{"date":"2022-05-19","close":235004.2031},{"date":"2022-05-20","close":253844.2031},{"date":"2022-05-23","close":254340.0},{"date":"2022-05-24","close":245415.7812},{"date":"2022-05-25","close":254835.7812},{"date":"2022-05-26","close":252852.625},{"date":"2022-05-27","close":246903.1562},{"date":"2022-05-30","close":256818.9375},{"date":"2022-05-31","close":257314.7344},{"date":"2022-06-02","close":247894.7344},{"date":"2022-06-03","close":250869.4688},{"date":"2022-06-07","close":266238.9375},{"date":"2022-06-08","close":269213.6875},{"date":"2022-06-09","close":274171.5625},{"date":"2022-06-10","close":271692.625},{"date":"2022-06-13","close":257810.5312},{"date":"2022-06-14","close":258802.1094},{"date":"2022-06-15","close":257314.7344},{"date":"2022-06-16","close":249877.8906},{"date":"2022-06-17","close":260289.4688},{"date":"2022-06-20","close":256818.9375},{"date":"2022-06-21","close":266238.9375},{"date":"2022-06-22","close":257314.7344},{"date":"2022-06-23","close":262272.625},{"date":"2022-06-24","close":271196.8438},{"date":"2022-06-27","close":263760.0},{"date":"2022-06-28","close":257810.5312},{"date":"2022-06-29","close":235995.7812},{"date":"2022-06-30","close":217155.7812},{"date":"2022-07-01","close":213685.2656},{"date":"2022-07-04","close":220626.3125},{"date":"2022-07-05","close":224096.8438},{"date":"2022-07-06","close":232029.4688},{"date":"2022-07-07","close":238474.7344},{"date":"2022-07-08","close":235004.2031},{"date":"2022-07-11","close":237483.1562},{"date":"2022-07-12","close":235004.2031},{"date":"2022-07-13","close":240457.8906},{"date":"2022-07-14","close":242936.8438},{"date":"2022-07-15","close":233516.8438},{"date":"2022-07-18","close":236491.5781},{"date":"2022-07-19","close":233021.0469},{"date":"2022-07-20","close":245415.7812},{"date":"2022-07-21","close":256323.1562},{"date":"2022-07-22","close":255827.3594},{"date":"2022-07-25","close":253844.2031},{"date":"2022-07-26","close":254835.7812},{"date":"2022-07-27","close":238970.5312},{"date":"2022-07-28","close":242441.0469},{"date":"2022-07-29","close":231533.6875},{"date":"2022-08-01","close":240953.6875},{"date":"2022-08-02","close":239962.1094},{"date":"2022-08-03","close":249877.8906},{"date":"2022-08-04","close":260785.2656},{"date":"2022-08-05","close":255331.5781},{"date":"2022-08-08","close":257810.5312},{"date":"2022-08-09","close":260785.2656},{"date":"2022-08-10","close":250869.4688},{"date":"2022-08-11","close":261281.0469},{"date":"2022-08-12","close":263760.0},{"date":"2022-08-16","close":266734.7188},{"date":"2022-08-17","close":263264.2188},{"date":"2022-08-18","close":255827.3594},{"date":"2022-08-19","close":252852.625},{"date":"2022-08-22","close":250373.6875},{"date":"2022-08-23","close":241449.4688},{"date":"2022-08-24","close":238970.5312},{"date":"2022-08-25","close":242441.0469},{"date":"2022-08-26","close":242441.0469},{"date":"2022-08-29","close":230046.3125},{"date":"2022-08-30","close":236987.3594},{"date":"2022-08-31","close":244424.2031},{"date":"2022-09-01","close":234012.625},{"date":"2022-09-02","close":230046.3125},{"date":"2022-09-05","close":234012.625},{"date":"2022-09-06","close":233516.8438},{"date":"2022-09-07","close":231533.6875},{"date":"2022-09-08","close":235004.2031},{"date":"2022-09-13","close":244424.2031},{"date":"2022-09-14","close":236491.5781},{"date":"2022-09-15","close":236987.3594},{"date":"2022-09-16","close":236987.3594},{"date":"2022-09-19","close":224096.8438},{"date":"2022-09-20","close":223601.0469},{"date":"2022-09-21","close":220130.5312},{"date":"2022-09-22","close":214676.8438},{"date":"2022-09-23","close":203769.4688},{"date":"2022-09-26","close":207240.0},{"date":"2022-09-27","close":211206.3125},{"date":"2022-09-28","close":203273.6875},{"date":"2022-09-29","close":203769.4688},{"date":"2022-09-30","close":208231.5781},{"date":"2022-10-04","close":212197.8906},{"date":"2022-10-05","close":200298.9375},{"date":"2022-10-06","close":199307.3594},{"date":"2022-10-07","close":189887.3594},{"date":"2022-10-11","close":176501.0469},{"date":"2022-10-12","close":178980.0},{"date":"2022-10-13","close":174517.8906},{"date":"2022-10-14","close":180467.3594},{"date":"2022-10-17","close":177988.4219},{"date":"2022-10-18","close":187408.4219},{"date":"2022-10-19","close":181458.9531},{"date":"2022-10-20","close":174517.8906},{"date":"2022-10-21","close":177492.625},{"date":"2022-10-24","close":176996.8438},{"date":"2022-10-25","close":173030.5312},{"date":"2022-10-26","close":171047.3594},{"date":"2022-10-27","close":173526.3125},{"date":"2022-10-28","close":173526.3125},{"date":"2022-10-31","close":176005.2656},{"date":"2022-11-01","close":176501.0469},{"date":"2022-11-02","close":192366.3125},{"date":"2022-11-03","close":181458.9531},{"date":"2022-11-04","close":186912.625},{"date":"2022-11-07","close":192366.3125},{"date":"2022-11-08","close":192862.1094},{"date":"2022-11-09","close":193357.8906},{"date":"2022-11-10","close":190383.1562},{"date":"2022-11-11","close":225088.4219},{"date":"2022-11-14","close":222609.4688},{"date":"2022-11-15","close":218147.3594},{"date":"2022-11-16","close":219138.9375},{"date":"2022-11-17","close":227567.3594},{"date":"2022-11-18","close":228063.1562},{"date":"2022-11-21","close":234508.4219},{"date":"2022-11-22","close":222113.6875},{"date":"2022-11-23","close":221122.1094},{"date":"2022-11-24","close":226080.0},{"date":"2022-11-25","close":217651.5781},{"date":"2022-11-28","close":215172.625},{"date":"2022-11-29","close":217155.7812},{"date":"2022-11-30","close":225088.4219},{"date":"2022-12-01","close":218147.3594},{"date":"2022-12-02","close":199803.1562},{"date":"2022-12-05","close":182946.3125},{"date":"2022-12-06","close":178484.2031},{"date":"2022-12-07","close":176996.8438},{"date":"2022-12-08","close":177988.4219},{"date":"2022-12-09","close":178980.0},{"date":"2022-12-12","close":179971.5781},{"date":"2022-12-13","close":179971.5781},{"date":"2022-12-14","close":183937.8906},{"date":"2022-12-15","close":177988.4219},{"date":"2022-12-16","close":181954.7344},{"date":"2022-12-19","close":180963.1562},{"date":"2022-12-20","close":177492.625},{"date":"2022-12-21","close":174517.8906},{"date":"2022-12-22","close":177492.625},{"date":"2022-12-23","close":171047.3594},{"date":"2022-12-26","close":170551.5781},{"date":"2022-12-27","close":171047.3594},{"date":"2022-12-28","close":168072.625},{"date":"2022-12-29","close":166585.2656},{"date":"2023-01-02","close":162618.9531},{"date":"2023-01-03","close":165097.8906},{"date":"2023-01-04","close":164602.1094},{"date":"2023-01-05","close":164106.3125},{"date":"2023-01-06","close":164106.3125},{"date":"2023-01-09","close":170055.7812},{"date":"2023-01-10","close":170055.7812},{"date":"2023-01-11","close":169560.0},{"date":"2023-01-12","close":170055.7812},{"date":"2023-01-13","close":172038.9531},{"date":"2023-01-16","close":174022.1094},{"date":"2023-01-17","close":168568.4219},{"date":"2023-01-18","close":169560.0},{"date":"2023-01-19","close":171047.3594},{"date":"2023-01-20","close":171047.3594},{"date":"2023-01-25","close":172534.7344},{"date":"2023-01-26","close":180070.7344},{"date":"2023-01-27","close":182351.3594},{"date":"2023-01-30","close":178682.5312},{"date":"2023-01-31","close":178682.5312},{"date":"2023-02-01","close":179475.7812},{"date":"2023-02-02","close":180467.3594},{"date":"2023-02-03","close":185127.7812},{"date":"2023-02-06","close":177096.0},{"date":"2023-02-07","close":183838.7344},{"date":"2023-02-08","close":190878.9375},{"date":"2023-02-09","close":179475.7812},{"date":"2023-02-10","close":175608.625},{"date":"2023-02-13","close":170749.8906},{"date":"2023-02-14","close":172832.2031},{"date":"2023-02-15","close":170452.4219},{"date":"2023-02-16","close":176699.3594},{"date":"2023-02-17","close":173129.6875},{"date":"2023-02-20","close":174319.5781},{"date":"2023-02-21","close":173030.5312},{"date":"2023-02-22","close":170254.1094},{"date":"2023-02-23","close":172733.0469},{"date":"2023-02-24","close":171047.3594},{"date":"2023-02-27","close":170749.8906},{"date":"2023-02-28","close":168370.1094},{"date":"2023-03-02","close":167576.8438},{"date":"2023-03-03","close":168370.1094},{"date":"2023-03-06","close":172038.9531},{"date":"2023-03-07","close":167775.1562},{"date":"2023-03-08","close":165990.3125},{"date":"2023-03-09","close":164602.1094},{"date":"2023-03-10","close":160536.625},{"date":"2023-03-13","close":162123.1562},{"date":"2023-03-14","close":160338.3125},{"date":"2023-03-15","close":156669.4688},{"date":"2023-03-16","close":154785.4688},{"date":"2023-03-17","close":163015.5781},{"date":"2023-03-20","close":163808.8438},{"date":"2023-03-21","close":167775.1562},{"date":"2023-03-22","close":175707.7812},{"date":"2023-03-23","close":175013.6875},{"date":"2023-03-24","close":171543.1562},{"date":"2023-03-27","close":173427.1562},{"date":"2023-03-28","close":177988.4219},{"date":"2023-03-29","close":172832.2031},{"date":"2023-03-30","close":177591.7812},{"date":"2023-03-31","close":181954.7344},{"date":"2023-04-03","close":181260.625},{"date":"2023-04-04","close":187805.0469},{"date":"2023-04-05","close":182648.8438},{"date":"2023-04-06","close":181062.3125},{"date":"2023-04-07","close":181954.7344},{"date":"2023-04-10","close":181458.9531},{"date":"2023-04-11","close":184037.0469},{"date":"2023-04-12","close":185028.625},{"date":"2023-04-13","close":187805.0469},{"date":"2023-04-14","close":190284.0},{"date":"2023-04-17","close":187606.7344},{"date":"2023-04-18","close":186813.4688},{"date":"2023-04-19","close":190779.7812},{"date":"2023-04-20","close":192862.1094},{"date":"2023-04-21","close":192267.1562},{"date":"2023-04-24","close":189391.5781},{"date":"2023-04-25","close":189887.3594},{"date":"2023-04-26","close":189094.1094},{"date":"2023-04-27","close":187507.5781},{"date":"2023-04-28","close":190482.3125},{"date":"2023-05-02","close":191969.6875},{"date":"2023-05-03","close":191275.5781},{"date":"2023-05-04","close":196630.1094},{"date":"2023-05-08","close":201290.5312},{"date":"2023-05-09","close":199307.3594},{"date":"2023-05-10","close":198811.5781},{"date":"2023-05-11","close":197125.8906},{"date":"2023-05-12","close":198811.5781},{"date":"2023-05-15","close":198315.7812},{"date":"2023-05-16","close":197125.8906},{"date":"2023-05-17","close":198315.7812},{"date":"2023-05-18","close":197919.1562},{"date":"2023-05-19","close":200794.7344},{"date":"2023-05-22","close":198811.5781},{"date":"2023-05-23","close":197621.6875},{"date":"2023-05-24","close":185326.1094},{"date":"2023-05-25","close":185921.0469},{"date":"2023-05-26","close":183640.4219},{"date":"2023-05-30","close":187408.4219},{"date":"2023-05-31","close":187507.5781},{"date":"2023-06-01","close":187805.0469},{"date":"2023-06-02","close":187408.4219},{"date":"2023-06-05","close":189887.3594},{"date":"2023-06-07","close":191969.6875},{"date":"2023-06-08","close":190878.9375},{"date":"2023-06-09","close":198018.3125},{"date":"2023-06-12","close":202777.8906},{"date":"2023-06-13","close":201290.5312},{"date":"2023-06-14","close":203769.4688},{"date":"2023-06-15","close":201786.3125},{"date":"2023-06-16","close":201786.3125},{"date":"2023-06-19","close":198811.5781},{"date":"2023-06-20","close":202777.8906},{"date":"2023-06-21","close":203273.6875},{"date":"2023-06-22","close":201786.3125},{"date":"2023-06-23","close":199803.1562},{"date":"2023-06-26","close":202282.1094},{"date":"2023-06-27","close":200794.7344},{"date":"2023-06-28","close":197324.2031},{"date":"2023-06-29","close":193357.8906},{"date":"2023-06-30","close":193159.5781},{"date":"2023-07-03","close":192862.1094},{"date":"2023-07-04","close":181458.9531},{"date":"2023-07-05","close":176798.5312},{"date":"2023-07-06","close":176996.8438},{"date":"2023-07-07","close":173030.5312},{"date":"2023-07-10","close":173724.625},{"date":"2023-07-11","close":180963.1562},{"date":"2023-07-12","close":183739.5781},{"date":"2023-07-13","close":190581.4688},{"date":"2023-07-14","close":192961.2656},{"date":"2023-07-17","close":189589.8906},{"date":"2023-07-18","close":183342.9531},{"date":"2023-07-19","close":181756.4219},{"date":"2023-07-20","close":179475.7812},{"date":"2023-07-21","close":178781.6875},{"date":"2023-07-24","close":176005.2656},{"date":"2023-07-25","close":170055.7812},{"date":"2023-07-26","close":165097.8906},{"date":"2023-07-27","close":169262.5312},{"date":"2023-07-28","close":167378.5312},{"date":"2023-07-31","close":170353.2656},{"date":"2023-08-01","close":176600.2031},{"date":"2023-08-02","close":171444.0},{"date":"2023-08-03","close":169163.3594},{"date":"2023-08-04","close":167973.4688},{"date":"2023-08-07","close":173030.5312},{"date":"2023-08-08","close":170154.9531},{"date":"2023-08-09","close":172931.3594},{"date":"2023-08-10","close":159743.3594},{"date":"2023-08-11","close":161726.5312},{"date":"2023-08-14","close":160140.0},{"date":"2023-08-16","close":156669.4688},{"date":"2023-08-17","close":158355.1562},{"date":"2023-08-18","close":156669.4688},{"date":"2023-08-21","close":156966.9531},{"date":"2023-08-22","close":156173.6875},{"date":"2023-08-23","close":155380.4219},{"date":"2023-08-24","close":154388.8438},{"date":"2023-08-25","close":153793.8906},{"date":"2023-08-28","close":154091.3594},{"date":"2023-08-29","close":154785.4688},{"date":"2023-08-30","close":155479.5781},{"date":"2023-08-31","close":153694.7344},{"date":"2023-09-01","close":154190.5312},{"date":"2023-09-04","close":155380.4219},{"date":"2023-09-05","close":153992.2031},{"date":"2023-09-06","close":152802.3125},{"date":"2023-09-07","close":151513.2656},{"date":"2023-09-08","close":152306.5312},{"date":"2023-09-11","close":151711.5781},{"date":"2023-09-12","close":151612.4219},{"date":"2023-09-13","close":150720.0},{"date":"2023-09-14","close":153992.2031},{"date":"2023-09-15","close":155677.8906},{"date":"2023-09-18","close":152405.6875},{"date":"2023-09-19","close":151017.4688},{"date":"2023-09-20","close":150720.0},{"date":"2023-09-21","close":147348.625},{"date":"2023-09-22","close":147348.625},{"date":"2023-09-25","close":147646.1094},{"date":"2023-09-26","close":147447.7812},{"date":"2023-09-27","close":149331.7812},{"date":"2023-10-04","close":145266.3125},{"date":"2023-10-05","close":146753.6875},{"date":"2023-10-06","close":148141.8906},{"date":"2023-10-10","close":149926.7344},{"date":"2023-10-11","close":151909.8906},{"date":"2023-10-12","close":152703.1562},{"date":"2023-10-13","close":153595.5781},{"date":"2023-10-16","close":152802.3125},{"date":"2023-10-17","close":153397.2656},{"date":"2023-10-18","close":152901.4688},{"date":"2023-10-19","close":151711.5781},{"date":"2023-10-20","close":158057.6875},{"date":"2023-10-23","close":154190.5312},{"date":"2023-10-24","close":162222.3125},{"date":"2023-10-25","close":163412.2031},{"date":"2023-10-26","close":161726.5312},{"date":"2023-10-27","close":163808.8438},{"date":"2023-10-30","close":160635.7812},{"date":"2023-10-31","close":162420.625},{"date":"2023-11-01","close":164602.1094},{"date":"2023-11-02","close":167477.6875},{"date":"2023-11-03","close":168469.2656},{"date":"2023-11-06","close":171939.7812},{"date":"2023-11-07","close":171047.3594},{"date":"2023-11-08","close":189193.2656},{"date":"2023-11-09","close":189193.2656},{"date":"2023-11-10","close":191275.5781},{"date":"2023-11-13","close":192267.1562},{"date":"2023-11-14","close":191374.7344},{"date":"2023-11-15","close":202282.1094},{"date":"2023-11-16","close":201786.3125},{"date":"2023-11-17","close":191473.8906},{"date":"2023-11-20","close":201290.5312},{"date":"2023-11-21","close":207240.0},{"date":"2023-11-22","close":206248.4219},{"date":"2023-11-23","close":208231.5781},{"date":"2023-11-24","close":203769.4688},{"date":"2023-11-27","close":215172.625},{"date":"2023-11-28","close":214181.0469},{"date":"2023-11-29","close":214181.0469},{"date":"2023-11-30","close":211206.3125},{"date":"2023-12-01","close":215668.4219},{"date":"2023-12-04","close":216164.2031},{"date":"2023-12-05","close":211206.3125},{"date":"2023-12-06","close":210214.7344},{"date":"2023-12-07","close":210710.5312},{"date":"2023-12-08","close":205256.8438},{"date":"2023-12-11","close":211206.3125},{"date":"2023-12-12","close":206248.4219},{"date":"2023-12-13","close":209718.9375},{"date":"2023-12-14","close":208231.5781},{"date":"2023-12-15","close":206744.2031},{"date":"2023-12-18","close":206744.2031},{"date":"2023-12-19","close":207240.0},{"date":"2023-12-20","close":207240.0},{"date":"2023-12-21","close":205256.8438},{"date":"2023-12-22","close":176996.8438},{"date":"2023-12-26","close":179674.1094},{"date":"2023-12-27","close":187805.0469},{"date":"2023-12-28","close":191969.6875},{"date":"2024-01-02","close":194151.1562},{"date":"2024-01-03","close":193159.5781},{"date":"2024-01-04","close":198811.5781},{"date":"2024-01-05","close":199803.1562},{"date":"2024-01-08","close":199307.3594},{"date":"2024-01-09","close":204761.0469},{"date":"2024-01-10","close":201290.5312},{"date":"2024-01-11","close":199307.3594},{"date":"2024-01-12","close":199803.1562},{"date":"2024-01-15","close":202282.1094},{"date":"2024-01-16","close":193357.8906},{"date":"2024-01-17","close":184433.6875},{"date":"2024-01-18","close":182946.3125},{"date":"2024-01-19","close":191870.5312},{"date":"2024-01-22","close":194349.4688},{"date":"2024-01-23","close":202282.1094},{"date":"2024-01-24","close":205752.625},{"date":"2024-01-25","close":205256.8438},{"date":"2024-01-26","close":208727.3594},{"date":"2024-01-29","close":210710.5312},{"date":"2024-01-30","close":216660.0},{"date":"2024-01-31","close":212693.6875},{"date":"2024-02-01","close":212197.8906},{"date":"2024-02-02","close":221122.1094},{"date":"2024-02-05","close":218147.3594},{"date":"2024-02-06","close":209718.9375},{"date":"2024-02-07","close":210214.7344},{"date":"2024-02-08","close":212197.8906},{"date":"2024-02-13","close":228063.1562},{"date":"2024-02-14","close":237483.1562},{"date":"2024-02-15","close":238474.7344},{"date":"2024-02-16","close":235500.0},{"date":"2024-02-19","close":233021.0469},{"date":"2024-02-20","close":230046.3125},{"date":"2024-02-21","close":224096.8438},{"date":"2024-02-22","close":223105.2656},{"date":"2024-02-23","close":222609.4688},{"date":"2024-02-26","close":215668.4219},{"date":"2024-02-27","close":222113.6875},{"date":"2024-02-28","close":223105.2656},{"date":"2024-02-29","close":225088.4219},{"date":"2024-03-04","close":215668.4219},{"date":"2024-03-05","close":216164.2031},{"date":"2024-03-06","close":211206.3125},{"date":"2024-03-07","close":214181.0469},{"date":"2024-03-08","close":220130.5312},{"date":"2024-03-11","close":230542.1094},{"date":"2024-03-12","close":232029.4688},{"date":"2024-03-13","close":236987.3594},{"date":"2024-03-14","close":233021.0469},{"date":"2024-03-15","close":228558.9375},{"date":"2024-03-18","close":235995.7812},{"date":"2024-03-19","close":235004.2031},{"date":"2024-03-20","close":235500.0},{"date":"2024-03-21","close":238474.7344},{"date":"2024-03-22","close":234012.625},{"date":"2024-03-25","close":237978.9375},{"date":"2024-03-26","close":244424.2031},{"date":"2024-03-27","close":254835.7812},{"date":"2024-03-28","close":247894.7344},{"date":"2024-03-29","close":244920.0},{"date":"2024-04-01","close":248390.5312},{"date":"2024-04-02","close":249877.8906},{"date":"2024-04-03","close":251365.2656},{"date":"2024-04-04","close":250869.4688},{"date":"2024-04-05","close":247398.9375},{"date":"2024-04-08","close":241449.4688},{"date":"2024-04-09","close":239962.1094},{"date":"2024-04-11","close":245415.7812},{"date":"2024-04-12","close":236491.5781},{"date":"2024-04-15","close":244920.0},{"date":"2024-04-16","close":251861.0469},{"date":"2024-04-17","close":250869.4688},{"date":"2024-04-18","close":257810.5312},{"date":"2024-04-19","close":251861.0469},{"date":"2024-04-22","close":256818.9375},{"date":"2024-04-23","close":235995.7812},{"date":"2024-04-24","close":237978.9375},{"date":"2024-04-25","close":223601.0469},{"date":"2024-04-26","close":227567.3594},{"date":"2024-04-29","close":237978.9375},{"date":"2024-04-30","close":237483.1562},{"date":"2024-05-02","close":240953.6875},{"date":"2024-05-03","close":248886.3125},{"date":"2024-05-07","close":255331.5781},{"date":"2024-05-08","close":257810.5312},{"date":"2024-05-09","close":261281.0469},{"date":"2024-05-10","close":256818.9375},{"date":"2024-05-13","close":257314.7344},{"date":"2024-05-14","close":254835.7812},{"date":"2024-05-16","close":256323.1562},{"date":"2024-05-17","close":255827.3594},{"date":"2024-05-20","close":250373.6875},{"date":"2024-05-21","close":250373.6875},{"date":"2024-05-22","close":252356.8438},{"date":"2024-05-23","close":253844.2031},{"date":"2024-05-24","close":257810.5312},{"date":"2024-05-27","close":257810.5312},{"date":"2024-05-28","close":244424.2031},{"date":"2024-05-29","close":241945.2656},{"date":"2024-05-30","close":248886.3125},{"date":"2024-05-31","close":247894.7344},{"date":"2024-06-03","close":245415.7812},{"date":"2024-06-04","close":247398.9375},{"date":"2024-06-05","close":243928.4219},{"date":"2024-06-07","close":253844.2031},{"date":"2024-06-10","close":252356.8438},{"date":"2024-06-11","close":253348.4219},{"date":"2024-06-12","close":262768.4062},{"date":"2024-06-13","close":263264.2188},{"date":"2024-06-14","close":269709.4688},{"date":"2024-06-17","close":272188.4062},{"date":"2024-06-18","close":274171.5625},{"date":"2024-06-19","close":287557.9062},{"date":"2024-06-20","close":289045.25},{"date":"2024-06-21","close":294498.9375},{"date":"2024-06-24","close":273675.7812},{"date":"2024-06-25","close":280121.0625},{"date":"2024-06-26","close":287062.0938},{"date":"2024-06-27","close":279129.4688},{"date":"2024-06-28","close":279129.4688},{"date":"2024-07-01","close":271196.8438},{"date":"2024-07-02","close":268717.9062},{"date":"2024-07-03","close":270205.25},{"date":"2024-07-04","close":269709.4688},{"date":"2024-07-05","close":277642.0938},{"date":"2024-07-08","close":275658.9375},{"date":"2024-07-09","close":287062.0938},{"date":"2024-07-10","close":280616.8438},{"date":"2024-07-11","close":281608.4062},{"date":"2024-07-12","close":277642.0938},{"date":"2024-07-15","close":272684.2188},{"date":"2024-07-16","close":272684.2188},{"date":"2024-07-17","close":274171.5625},{"date":"2024-07-18","close":269709.4688},{"date":"2024-07-19","close":278137.9062},{"date":"2024-07-22","close":278633.6875},{"date":"2024-07-23","close":289541.0625},{"date":"2024-07-24","close":284583.1562},{"date":"2024-07-25","close":284087.375},{"date":"2024-07-26","close":282600.0},{"date":"2024-07-29","close":289541.0625},{"date":"2024-07-30","close":290036.8438},{"date":"2024-07-31","close":291524.2188},{"date":"2024-08-01","close":287062.0938},{"date":"2024-08-02","close":285078.9375},{"date":"2024-08-05","close":270701.0625},{"date":"2024-08-06","close":283095.7812},{"date":"2024-08-07","close":275163.1562},{"date":"2024-08-08","close":279625.25},{"date":"2024-08-09","close":292020.0},{"date":"2024-08-12","close":290532.625},{"date":"2024-08-13","close":328212.625},{"date":"2024-08-14","close":328708.4062},{"date":"2024-08-16","close":321767.375},{"date":"2024-08-19","close":322263.1562},{"date":"2024-08-20","close":330691.5625},{"date":"2024-08-21","close":336641.0625},{"date":"2024-08-22","close":343086.3125},{"date":"2024-08-23","close":345069.4688},{"date":"2024-08-26","close":346061.0625},{"date":"2024-08-27","close":339120.0},{"date":"2024-08-28","close":329204.2188},{"date":"2024-08-29","close":330195.7812},{"date":"2024-08-30","close":324246.3125},{"date":"2024-09-02","close":320280.0},{"date":"2024-09-03","close":314330.5312},{"date":"2024-09-04","close":307885.25},{"date":"2024-09-05","close":321271.5625},{"date":"2024-09-06","close":320280.0},{"date":"2024-09-09","close":325237.9062},{"date":"2024-09-10","close":317801.0625},{"date":"2024-09-11","close":322263.1562},{"date":"2024-09-12","close":318296.8438},{"date":"2024-09-13","close":335153.6875},{"date":"2024-09-19","close":345069.4688},{"date":"2024-09-20","close":338128.4062},{"date":"2024-09-23","close":337632.625},{"date":"2024-09-24","close":345565.25},{"date":"2024-09-25","close":336145.25},{"date":"2024-09-26","close":340111.5625},{"date":"2024-09-27","close":337632.625},{"date":"2024-09-30","close":339615.7812},{"date":"2024-10-02","close":335153.6875},{"date":"2024-10-04","close":332674.7188},{"date":"2024-10-07","close":316313.6875},{"date":"2024-10-08","close":323254.7188},{"date":"2024-10-10","close":321767.375},{"date":"2024-10-11","close":328708.4062},{"date":"2024-10-14","close":327716.8438},{"date":"2024-10-15","close":337632.625},{"date":"2024-10-16","close":335649.4688},{"date":"2024-10-17","close":331683.1562},{"date":"2024-10-18","close":337632.625},{"date":"2024-10-21","close":340111.5625},{"date":"2024-10-22","close":337632.625},{"date":"2024-10-23","close":330195.7812},{"date":"2024-10-24","close":344077.9062},{"date":"2024-10-25","close":341598.9375},{"date":"2024-10-28","close":342590.5312},{"date":"2024-10-29","close":342094.7188},{"date":"2024-10-30","close":341103.1562},{"date":"2024-10-31","close":328212.625},{"date":"2024-11-01","close":330691.5625},{"date":"2024-11-04","close":334657.9062},{"date":"2024-11-05","close":329700.0},{"date":"2024-11-06","close":344573.6875},{"date":"2024-11-07","close":348044.2188},{"date":"2024-11-08","close":322263.1562},{"date":"2024-11-11","close":314826.3125},{"date":"2024-11-12","close":293011.5625},{"date":"2024-11-13","close":291524.2188},{"date":"2024-11-14","close":291028.4062},{"date":"2024-11-15","close":287062.0938},{"date":"2024-11-18","close":292515.7812},{"date":"2024-11-19","close":302927.375},{"date":"2024-11-20","close":305406.3125},{"date":"2024-11-21","close":304414.7188},{"date":"2024-11-22","close":305902.0938},{"date":"2024-11-25","close":304414.7188},{"date":"2024-11-26","close":304414.7188},{"date":"2024-11-27","close":307885.25},{"date":"2024-11-28","close":313338.9375},{"date":"2024-11-29","close":309372.625},{"date":"2024-12-02","close":324742.0938},{"date":"2024-12-03","close":325733.6875},{"date":"2024-12-04","close":324246.3125},{"date":"2024-12-05","close":313834.7188},{"date":"2024-12-06","close":307885.25},{"date":"2024-12-09","close":298465.25},{"date":"2024-12-10","close":299952.625},{"date":"2024-12-11","close":316809.4688},{"date":"2024-12-12","close":322758.9375},{"date":"2024-12-13","close":337632.625},{"date":"2024-12-16","close":341103.1562},{"date":"2024-12-17","close":339120.0},{"date":"2024-12-18","close":324742.0938},{"date":"2024-12-19","close":317801.0625},{"date":"2024-12-20","close":308876.8438},{"date":"2024-12-23","close":305902.0938},{"date":"2024-12-24","close":303423.1562},{"date":"2024-12-26","close":304414.7188},{"date":"2024-12-27","close":307389.4688},{"date":"2024-12-30","close":309868.4062},{"date":"2025-01-02","close":313834.7188},{"date":"2025-01-03","close":332178.9375},{"date":"2025-01-06","close":343582.0938},{"date":"2025-01-07","close":328212.625},{"date":"2025-01-08","close":322263.1562},{"date":"2025-01-09","close":323254.7188},{"date":"2025-01-10","close":332178.9375},{"date":"2025-01-13","close":330691.5625},{"date":"2025-01-14","close":339615.7812},{"date":"2025-01-15","close":333170.5312},{"date":"2025-01-16","close":328708.4062},{"date":"2025-01-17","close":338624.2188},{"date":"2025-01-20","close":342094.7188},{"date":"2025-01-21","close":344077.9062},{"date":"2025-01-22","close":334162.0938},{"date":"2025-01-23","close":334657.9062},{"date":"2025-01-24","close":340111.5625},{"date":"2025-01-31","close":360934.7188},{"date":"2025-02-03","close":356968.4062},{"date":"2025-02-04","close":359447.375},{"date":"2025-02-05","close":372833.6875},{"date":"2025-02-06","close":377791.5625},{"date":"2025-02-07","close":379774.7188},{"date":"2025-02-10","close":374321.0625},{"date":"2025-02-11","close":371842.0938},{"date":"2025-02-12","close":319784.2188},{"date":"2025-02-13","close":314330.5312},{"date":"2025-02-14","close":309372.625},{"date":"2025-02-17","close":319784.2188},{"date":"2025-02-18","close":318792.625},{"date":"2025-02-19","close":332178.9375},{"date":"2025-02-20","close":329204.2188},{"date":"2025-02-21","close":324742.0938},{"date":"2025-02-24","close":324246.3125},{"date":"2025-02-25","close":322263.1562},{"date":"2025-02-26","close":337136.8438},{"date":"2025-02-27","close":338624.2188},{"date":"2025-02-28","close":340607.375},{"date":"2025-03-04","close":331187.375},{"date":"2025-03-05","close":341103.1562},{"date":"2025-03-06","close":345069.4688},{"date":"2025-03-07","close":346061.0625},{"date":"2025-03-10","close":347548.4062},{"date":"2025-03-11","close":343086.3125},{"date":"2025-03-12","close":342590.5312},{"date":"2025-03-13","close":354985.25},{"date":"2025-03-14","close":353002.0938},{"date":"2025-03-17","close":354489.4688},{"date":"2025-03-18","close":348044.2188},{"date":"2025-03-19","close":345069.4688},{"date":"2025-03-20","close":325733.6875},{"date":"2025-03-21","close":322263.1562},{"date":"2025-03-24","close":332674.7188},{"date":"2025-03-25","close":333170.5312},{"date":"2025-03-26","close":335649.4688},{"date":"2025-03-27","close":335649.4688},{"date":"2025-03-28","close":355976.8438},{"date":"2025-03-31","close":331683.1562},{"date":"2025-04-01","close":337136.8438},{"date":"2025-04-02","close":344077.9062},{"date":"2025-04-03","close":350523.1562},{"date":"2025-04-04","close":368867.375},{"date":"2025-04-07","close":358951.5625},{"date":"2025-04-08","close":363413.6875},{"date":"2025-04-09","close":351514.7188},{"date":"2025-04-10","close":374321.0625},{"date":"2025-04-11","close":373825.25},{"date":"2025-04-14","close":372337.9062},{"date":"2025-04-15","close":365892.625},{"date":"2025-04-16","close":373825.25},{"date":"2025-04-17","close":380766.3125},{"date":"2025-04-18","close":382749.4688},{"date":"2025-04-21","close":381262.0938},{"date":"2025-04-22","close":375808.4062},{"date":"2025-04-23","close":370354.7188},{"date":"2025-04-24","close":373329.4688},{"date":"2025-04-25","close":369858.9375},{"date":"2025-04-28","close":373825.25},{"date":"2025-04-29","close":366884.2188},{"date":"2025-04-30","close":368371.5625},{"date":"2025-05-02","close":381757.875},{"date":"2025-05-07","close":382253.6875},{"date":"2025-05-08","close":375808.4062},{"date":"2025-05-09","close":371842.0938},{"date":"2025-05-12","close":373329.4688},{"date":"2025-05-13","close":366388.4062},{"date":"2025-05-14","close":369858.9375},{"date":"2025-05-15","close":371842.0938},{"date":"2025-05-16","close":379278.9375},{"date":"2025-05-19","close":367380.0},{"date":"2025-05-20","close":376304.2188},{"date":"2025-05-21","close":382749.4688},{"date":"2025-05-22","close":376800.0},{"date":"2025-05-23","close":376304.2188},{"date":"2025-05-26","close":379278.9375},{"date":"2025-05-27","close":377791.5625},{"date":"2025-05-28","close":379774.7188},{"date":"2025-05-29","close":374321.0625},{"date":"2025-05-30","close":365892.625},{"date":"2025-06-02","close":364901.0625},{"date":"2025-06-04","close":364405.25},{"date":"2025-06-05","close":366388.4062},{"date":"2025-06-09","close":370354.7188},{"date":"2025-06-10","close":372337.9062},{"date":"2025-06-11","close":369363.1562},{"date":"2025-06-12","close":378783.1562},{"date":"2025-06-13","close":363413.6875},{"date":"2025-06-16","close":367380.0},{"date":"2025-06-17","close":364405.25},{"date":"2025-06-18","close":379278.9375},{"date":"2025-06-19","close":357464.2188},{"date":"2025-06-20","close":354985.25},{"date":"2025-06-23","close":347548.4062},{"date":"2025-06-24","close":358455.7812},{"date":"2025-06-25","close":353993.6875},{"date":"2025-06-26","close":355481.0625},{"date":"2025-06-27","close":354489.4688},{"date":"2025-06-30","close":359943.1562},{"date":"2025-07-01","close":358951.5625},{"date":"2025-07-02","close":355481.0625},{"date":"2025-07-03","close":362422.0938},{"date":"2025-07-04","close":356472.625},{"date":"2025-07-07","close":354985.25},{"date":"2025-07-08","close":360438.9375},{"date":"2025-07-09","close":356968.4062},{"date":"2025-07-10","close":350027.375},{"date":"2025-07-11","close":350523.1562},{"date":"2025-07-14","close":344077.9062},{"date":"2025-07-15","close":344573.6875},{"date":"2025-07-16","close":342590.5312},{"date":"2025-07-17","close":348540.0},{"date":"2025-07-18","close":351018.9375},{"date":"2025-07-21","close":350523.1562},{"date":"2025-07-22","close":349531.5625},{"date":"2025-07-23","close":345069.4688},{"date":"2025-07-24","close":338128.4062},{"date":"2025-07-25","close":335649.4688},{"date":"2025-07-28","close":332674.7188},{"date":"2025-07-29","close":335153.6875},{"date":"2025-07-30","close":323750.5312},{"date":"2025-07-31","close":325733.6875},{"date":"2025-08-01","close":312843.1562},{"date":"2025-08-04","close":311851.5625},{"date":"2025-08-05","close":314330.5312},{"date":"2025-08-06","close":316809.4688},{"date":"2025-08-07","close":322758.9375},{"date":"2025-08-08","close":318296.8438},{"date":"2025-08-11","close":316313.6875},{"date":"2025-08-12","close":312843.1562},{"date":"2025-08-13","close":312347.375},{"date":"2025-08-14","close":312843.1562},{"date":"2025-08-18","close":310364.2188},{"date":"2025-08-19","close":325237.9062},{"date":"2025-08-20","close":323750.5312},{"date":"2025-08-21","close":324742.0938},{"date":"2025-08-22","close":325733.6875},{"date":"2025-08-25","close":327221.0625},{"date":"2025-08-26","close":334657.9062},{"date":"2025-08-27","close":336145.25},{"date":"2025-08-28","close":329204.2188},{"date":"2025-08-29","close":324742.0938},{"date":"2025-09-01","close":328212.625},{"date":"2025-09-02","close":327221.0625},{"date":"2025-09-03","close":326229.4688},{"date":"2025-09-04","close":329700.0},{"date":"2025-09-05","close":323254.7188},{"date":"2025-09-08","close":321767.375},{"date":"2025-09-09","close":319784.2188},{"date":"2025-09-10","close":320280.0},{"date":"2025-09-11","close":321767.375},{"date":"2025-09-12","close":319784.2188},{"date":"2025-09-15","close":318792.625},{"date":"2025-09-16","close":315817.9062},{"date":"2025-09-17","close":316809.4688},{"date":"2025-09-18","close":315817.9062},{"date":"2025-09-19","close":316500.0},{"date":"2025-09-22","close":306397.9062},{"date":"2025-09-23","close":304910.5312},{"date":"2025-09-24","close":299952.625},{"date":"2025-09-25","close":296977.9062},{"date":"2025-09-26","close":293011.5625},{"date":"2025-09-29","close":295490.5312},{"date":"2025-09-30","close":290036.8438},{"date":"2025-10-01","close":295986.3125},{"date":"2025-10-02","close":298465.25},{"date":"2025-10-10","close":299456.8438},{"date":"2025-10-13","close":300944.2188},{"date":"2025-10-14","close":288053.6875},{"date":"2025-10-15","close":290036.8438},{"date":"2025-10-16","close":287557.9062},{"date":"2025-10-17","close":282600.0},{"date":"2025-10-20","close":285574.7188},{"date":"2025-10-21","close":284583.1562},{"date":"2025-10-22","close":287557.9062},{"date":"2025-10-23","close":282600.0},{"date":"2025-10-24","close":284583.1562},{"date":"2025-10-27","close":282600.0},{"date":"2025-10-28","close":280616.8438},{"date":"2025-10-29","close":276650.5312},{"date":"2025-10-30","close":268717.9062},{"date":"2025-10-31","close":273675.7812},{"date":"2025-11-03","close":277146.3125},{"date":"2025-11-04","close":276650.5312},{"date":"2025-11-05","close":260785.2656},{"date":"2025-11-06","close":261281.0469},{"date":"2025-11-07","close":255827.3594},{"date":"2025-11-10","close":263760.0},{"date":"2025-11-11","close":261776.8438},{"date":"2025-11-12","close":269709.4688},{"date":"2025-11-13","close":272684.2188},{"date":"2025-11-14","close":267726.3125},{"date":"2025-11-17","close":264751.5625},{"date":"2025-11-18","close":251861.0469},{"date":"2025-11-19","close":255331.5781},{"date":"2025-11-20","close":250869.4688},{"date":"2025-11-21","close":250869.4688},{"date":"2025-11-24","close":252852.625},{"date":"2025-11-25","close":252852.625},{"date":"2025-11-26","close":257810.5312},{"date":"2025-11-27","close":253844.2031},{"date":"2025-11-28","close":255331.5781},{"date":"2025-12-01","close":249877.8906},{"date":"2025-12-02","close":250869.4688},{"date":"2025-12-03","close":249877.8906},{"date":"2025-12-04","close":241449.4688},{"date":"2025-12-05","close":245415.7812},{"date":"2025-12-08","close":245415.7812},{"date":"2025-12-09","close":243432.625},{"date":"2025-12-10","close":245415.7812},{"date":"2025-12-11","close":239466.3125},{"date":"2025-12-12","close":246903.1562},{"date":"2025-12-15","close":239962.1094},{"date":"2025-12-16","close":241945.2656},{"date":"2025-12-17","close":245415.7812},{"date":"2025-12-18","close":240457.8906},{"date":"2025-12-19","close":244920.0},{"date":"2025-12-22","close":244920.0},{"date":"2025-12-23","close":247894.7344},{"date":"2025-12-24","close":245911.5781},{"date":"2025-12-26","close":240457.8906},{"date":"2025-12-29","close":240457.8906},{"date":"2025-12-30","close":243928.4219},{"date":"2026-01-02","close":245911.5781},{"date":"2026-01-05","close":243928.4219},{"date":"2026-01-06","close":245911.5781},{"date":"2026-01-07","close":230046.3125},{"date":"2026-01-08","close":227567.3594},{"date":"2026-01-09","close":228063.1562},{"date":"2026-01-12","close":234012.625},{"date":"2026-01-13","close":233021.0469},{"date":"2026-01-14","close":233021.0469},{"date":"2026-01-15","close":231533.6875},{"date":"2026-01-16","close":232029.4688},{"date":"2026-01-19","close":235995.7812},{"date":"2026-01-20","close":236987.3594},{"date":"2026-01-21","close":229550.5312},{"date":"2026-01-22","close":234508.4219},{"date":"2026-01-23","close":236491.5781},{"date":"2026-01-26","close":253348.4219},{"date":"2026-01-27","close":263264.2188},{"date":"2026-01-28","close":260785.2656},{"date":"2026-01-29","close":258306.3125},{"date":"2026-01-30","close":251861.0469},{"date":"2026-02-02","close":246903.1562},{"date":"2026-02-03","close":243432.625},{"date":"2026-02-04","close":241945.2656},{"date":"2026-02-05","close":236491.5781},{"date":"2026-02-06","close":235995.7812},{"date":"2026-02-09","close":234508.4219},{"date":"2026-02-10","close":244424.2031},{"date":"2026-02-11","close":256818.9375},{"date":"2026-02-12","close":255827.3594},{"date":"2026-02-13","close":254835.7812},{"date":"2026-02-19","close":259793.6875},{"date":"2026-02-20","close":258306.3125},{"date":"2026-02-23","close":257314.7344},{"date":"2026-02-24","close":262768.4062},{"date":"2026-02-25","close":263760.0},{"date":"2026-02-26","close":254000.0},{"date":"2026-02-27","close":248500.0},{"date":"2026-03-03","close":236000.0},{"date":"2026-03-04","close":211000.0},{"date":"2026-03-05","close":220000.0},{"date":"2026-03-06","close":226000.0},{"date":"2026-03-09","close":218500.0},{"date":"2026-03-10","close":237000.0},{"date":"2026-03-11","close":227500.0},{"date":"2026-03-12","close":226000.0},{"date":"2026-03-13","close":244500.0},{"date":"2026-03-16","close":234500.0},{"date":"2026-03-17","close":232500.0},{"date":"2026-03-18","close":234000.0},{"date":"2026-03-19","close":232000.0},{"date":"2026-03-20","close":235500.0},{"date":"2026-03-23","close":228000.0},{"date":"2026-03-24","close":236500.0},{"date":"2026-03-25","close":240500.0},{"date":"2026-03-26","close":241500.0},{"date":"2026-03-27","close":254500.0},{"date":"2026-03-30","close":250500.0},{"date":"2026-03-31","close":255000.0},{"date":"2026-04-01","close":262000.0},{"date":"2026-04-02","close":247500.0},{"date":"2026-04-03","close":243500.0},{"date":"2026-04-06","close":236500.0},{"date":"2026-04-07","close":233000.0},{"date":"2026-04-08","close":234000.0},{"date":"2026-04-09","close":234000.0},{"date":"2026-04-10","close":237500.0},{"date":"2026-04-13","close":241500.0},{"date":"2026-04-14","close":239000.0},{"date":"2026-04-15","close":244000.0},{"date":"2026-04-16","close":256500.0},{"date":"2026-04-17","close":263500.0},{"date":"2026-04-20","close":261500.0},{"date":"2026-04-21","close":255000.0},{"date":"2026-04-22","close":265500.0},{"date":"2026-04-23","close":266500.0},{"date":"2026-04-24","close":274500.0},{"date":"2026-04-27","close":276000.0},{"date":"2026-04-28","close":283500.0},{"date":"2026-04-29","close":277500.0},{"date":"2026-04-30","close":265000.0},{"date":"2026-05-04","close":288500.0},{"date":"2026-05-06","close":284000.0},{"date":"2026-05-07","close":270000.0},{"date":"2026-05-08","close":273000.0},{"date":"2026-05-11","close":284500.0},{"date":"2026-05-12","close":277500.0},{"date":"2026-05-13","close":281000.0},{"date":"2026-05-14","close":293500.0},{"date":"2026-05-15","close":279000.0},{"date":"2026-05-18","close":282000.0},{"date":"2026-05-19","close":276000.0},{"date":"2026-05-20","close":265500.0},{"date":"2026-05-21","close":258000.0},{"date":"2026-05-22","close":271000.0},{"date":"2026-05-26","close":260500.0},{"date":"2026-05-27","close":255000.0},{"date":"2026-05-28","close":255500.0},{"date":"2026-05-29","close":257500.0},{"date":"2026-06-01","close":249500.0},{"date":"2026-06-02","close":252000.0},{"date":"2026-06-04","close":254500.0},{"date":"2026-06-05","close":257500.0},{"date":"2026-06-08","close":244500.0},{"date":"2026-06-09","close":244500.0},{"date":"2026-06-10","close":232000.0},{"date":"2026-06-11","close":233000.0},{"date":"2026-06-12","close":237000.0},{"date":"2026-06-15","close":236500.0},{"date":"2026-06-16","close":237000.0},{"date":"2026-06-17","close":247000.0},{"date":"2026-06-18","close":238000.0},{"date":"2026-06-19","close":241500.0},{"date":"2026-06-22","close":225000.0},{"date":"2026-06-23","close":221500.0},{"date":"2026-06-24","close":220000.0},{"date":"2026-06-25","close":208000.0},{"date":"2026-06-26","close":204000.0},{"date":"2026-06-29","close":223500.0},{"date":"2026-06-30","close":236000.0},{"date":"2026-07-01","close":245000.0},{"date":"2026-07-02","close":244500.0},{"date":"2026-07-03","close":235500.0},{"date":"2026-07-06","close":234500.0},{"date":"2026-07-07","close":245000.0},{"date":"2026-07-08","close":245000.0},{"date":"2026-07-09","close":238500.0},{"date":"2026-07-10","close":238000.0},{"date":"2026-07-13","close":238000.0},{"date":"2026-07-14","close":230000.0},{"date":"2026-07-15","close":230000.0},{"date":"2026-07-16","close":240500.0},{"date":"2026-07-20","close":222500.0},{"date":"2026-07-21","close":234500.0},{"date":"2026-07-22","close":231000.0},{"date":"2026-07-23","close":237500.0},{"date":"2026-07-24","close":242500.0},{"date":"2026-07-27","close":248000.0},{"date":"2026-07-28","close":244000.0},{"date":"2026-07-29","close":244000.0},{"date":"2026-07-30","close":259000.0},{"date":"2026-07-31","close":243000.0},{"date":"2026-08-03","close":235000.0},{"date":"2026-08-04","close":238000.0},{"date":"2026-08-05","close":229000.0},{"date":"2026-08-06","close":230000.0},{"date":"2026-08-07","close":241500.0},{"date":"2026-08-10","close":242000.0},{"date":"2026-08-11","close":244000.0},{"date":"2026-08-12","close":235000.0},{"date":"2026-08-13","close":234500.0},{"date":"2026-08-14","close":238000.0},{"date":"2026-08-18","close":226500.0},{"date":"2026-08-19","close":221500.0},{"date":"2026-08-20","close":222500.0},{"date":"2026-08-21","close":222000.0},{"date":"2026-08-24","close":224000.0},{"date":"2026-08-25","close":223000.0},{"date":"2026-08-26","close":228000.0},{"date":"2026-08-27","close":219500.0},{"date":"2026-08-28","close":222500.0},{"date":"2026-08-31","close":227000.0},{"date":"2026-09-01","close":231000.0},{"date":"2026-09-02","close":221000.0},{"date":"2026-09-03","close":218000.0},{"date":"2026-09-04","close":216500.0},{"date":"2026-09-07","close":218000.0},{"date":"2026-09-08","close":213500.0},{"date":"2026-09-09","close":209000.0},{"date":"2026-09-10","close":208500.0},{"date":"2026-09-11","close":212500.0},{"date":"2026-09-14","close":211000.0},{"date":"2026-09-15","close":209500.0},{"date":"2026-09-16","close":204000.0},{"date":"2026-09-17","close":205500.0},{"date":"2026-09-18","close":204500.0},{"date":"2026-09-21","close":200500.0},{"date":"2026-09-22","close":202000.0},{"date":"2026-09-23","close":198500.0},{"date":"2026-09-28","close":200500.0},{"date":"2026-09-29","close":198300.0},{"date":"2026-09-30","close":195500.0},{"date":"2026-10-01","close":198600.0},{"date":"2026-10-02","close":199500.0},{"date":"2026-10-06","close":199600.0},{"date":"2026-10-07","close":200000.0},{"date":"2026-10-08","close":186600.0},{"date":"2026-10-12","close":187700.0},{"date":"2026-10-13","close":187300.0},{"date":"2026-10-14","close":191200.0},{"date":"2026-10-15","close":192800.0},{"date":"2026-10-16","close":194400.0},{"date":"2026-10-19","close":198100.0},{"date":"2026-10-20","close":196300.0},{"date":"2026-10-21","close":194200.0},{"date":"2026-10-22","close":190900.0},{"date":"2026-10-23","close":188100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3946.0,"foreign_net":9281.0,"institution_net":-5335.0},{"date":"2026-10-21","retail_net":2886.0,"foreign_net":10398.0,"institution_net":-13284.0},{"date":"2026-10-20","retail_net":-4944.0,"foreign_net":12541.0,"institution_net":-7597.0},{"date":"2026-10-19","retail_net":-11030.0,"foreign_net":-4073.0,"institution_net":15103.0},{"date":"2026-10-16","retail_net":-7314.0,"foreign_net":25948.0,"institution_net":-18634.0},{"date":"2026-10-15","retail_net":-25333.0,"foreign_net":-8473.0,"institution_net":33806.0},{"date":"2026-10-14","retail_net":-7991.0,"foreign_net":9940.0,"institution_net":-1949.0},{"date":"2026-10-13","retail_net":-10182.0,"foreign_net":-3337.0,"institution_net":13519.0},{"date":"2026-10-12","retail_net":-16827.0,"foreign_net":27022.0,"institution_net":-10195.0},{"date":"2026-10-08","retail_net":42223.0,"foreign_net":-14080.0,"institution_net":-28143.0},{"date":"2026-10-07","retail_net":-7884.0,"foreign_net":17785.0,"institution_net":-9901.0},{"date":"2026-10-06","retail_net":1581.0,"foreign_net":4010.0,"institution_net":-5591.0},{"date":"2026-10-02","retail_net":3504.0,"foreign_net":1388.0,"institution_net":-4892.0},{"date":"2026-10-01","retail_net":-7742.0,"foreign_net":16987.0,"institution_net":-9245.0},{"date":"2026-09-30","retail_net":13966.0,"foreign_net":13979.0,"institution_net":-27945.0},{"date":"2026-09-29","retail_net":11227.0,"foreign_net":6340.0,"institution_net":-17567.0},{"date":"2026-09-28","retail_net":-11848.0,"foreign_net":8772.0,"institution_net":3076.0},{"date":"2026-09-23","retail_net":15601.0,"foreign_net":-14215.0,"institution_net":-1386.0},{"date":"2026-09-22","retail_net":-6413.0,"foreign_net":15532.0,"institution_net":-9119.0},{"date":"2026-09-21","retail_net":21604.0,"foreign_net":-10203.0,"institution_net":-11401.0},{"date":"2026-09-18","retail_net":-948.0,"foreign_net":-2921.0,"institution_net":3869.0},{"date":"2026-09-17","retail_net":2433.0,"foreign_net":-7502.0,"institution_net":5069.0},{"date":"2026-09-16","retail_net":9735.0,"foreign_net":-10900.0,"institution_net":1165.0},{"date":"2026-09-15","retail_net":110.0,"foreign_net":7159.0,"institution_net":-7269.0},{"date":"2026-09-14","retail_net":-5520.0,"foreign_net":3432.0,"institution_net":2088.0},{"date":"2026-09-11","retail_net":-11347.0,"foreign_net":15921.0,"institution_net":-4574.0},{"date":"2026-09-10","retail_net":4104.0,"foreign_net":37429.0,"institution_net":-41533.0},{"date":"2026-09-09","retail_net":26293.0,"foreign_net":-8308.0,"institution_net":-17985.0},{"date":"2026-09-08","retail_net":21541.0,"foreign_net":-16244.0,"institution_net":-5297.0},{"date":"2026-09-07","retail_net":7195.0,"foreign_net":331.0,"institution_net":-7526.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-3946.0,"foreign_net":9281.0,"institution_net":-5335.0},"d3":{"retail_net":-6004.0,"foreign_net":32220.0,"institution_net":-26216.0},"d7":{"retail_net":-57672.0,"foreign_net":55562.0,"institution_net":2110.0},"d14":{"retail_net":-52999.0,"foreign_net":105337.0,"institution_net":-52338.0},"d30":{"retail_net":44734.0,"foreign_net":143939.0,"institution_net":-188673.0}},"analysis":"최근 5일 외국인 순매수 5.41만, 기관 순매수 -2.97만. 30일 누적: 외국인 14.39만, 기관 -18.87만.","foreign_flow":54095.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-29747.0},"insider_trades":[],"price_analysis":{"current":185000.0,"low_30d":180600.0,"support":184540.0,"high_30d":220000.0,"change_1d":-3.1,"change_7d":-6.3,"change_30d":-13.1,"resistance":216060.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.06,"per":14.5,"quarter":"2024-Q2"},{"pbr":3.63,"per":19.63,"quarter":"2024-Q3"},{"pbr":3.04,"per":10.98,"quarter":"2024-Q4"},{"pbr":3.09,"per":11.55,"quarter":"2025-Q1"},{"pbr":3.52,"per":16.61,"quarter":"2025-Q2"},{"pbr":2.67,"per":10.73,"quarter":"2025-Q3"},{"pbr":2.27,"per":15.34,"quarter":"2025-Q4"},{"pbr":2.29,"per":10.95,"quarter":"2026-Q1"},{"pbr":2.15,"per":10.58,"quarter":"2026-Q2"},{"pbr":1.16,"per":null,"quarter":"현재"}],"timeline":[{"close":279129.4688,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":339615.7812,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":309868.4062,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":331683.1562,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":359943.1562,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":290036.8438,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":243928.4219,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":255000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":236000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.86,"pbr_5y_low":2.15,"per_5y_avg":13.43,"per_5y_low":10.58,"current_pbr":1.16,"current_per":null,"pbr_5y_high":3.63,"per_5y_high":19.63,"pbr_5y_median":3.04,"per_5y_median":11.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -5.9%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -648, PBR 1.16x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.31,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.06,"per":14.5,"close":279129.4688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.63,"per":19.63,"close":339615.7812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.04,"per":10.98,"close":309868.4062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.09,"per":11.55,"close":331683.1562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.52,"per":16.61,"close":359943.1562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.67,"per":10.73,"close":290036.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.27,"per":15.34,"close":243928.4219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.29,"per":10.95,"close":255000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.15,"per":10.58,"close":236000.0,"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":"PBR","value":"1.2배"},{"label":"ROE","value":"-0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-648.09,"pbr":null,"per":null,"roa":-0.003078031784273884,"roe":-0.004068086909994131,"revenue":1290230602555.0,"market_cap":null,"net_income":-29900848684.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":9714275478495.0,"total_equity":7350100758797.0,"profit_margin":-0.023174809700520483,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":410921666864.0,"operating_margin":0.3184869945343613},{"eps":15438.0,"pbr":1.68,"per":17.2,"roa":0.052291574770965424,"roe":0.06891868949431657,"revenue":1371415007891.0,"market_cap":12586300000000.0,"net_income":514095420909.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":9831324131291.0,"total_equity":7459448586169.0,"profit_margin":0.3748649518569803,"dividend_yield":0.84,"fiscal_quarter":"Q1","operating_income":561563204569.0,"operating_margin":0.4094772197604775},{"eps":-492.89,"pbr":null,"per":null,"roa":-0.0024105858679053416,"roe":-0.003165390059164289,"revenue":919697549143.0,"market_cap":null,"net_income":-22740618654.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":9433648042482.0,"total_equity":7184144206229.0,"profit_margin":-0.024726192513169515,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2433106486.0,"operating_margin":0.0026455506902973015},{"eps":8007.67,"pbr":null,"per":null,"roa":0.043767072649478524,"roe":0.050750634686921606,"revenue":870623522832.0,"market_cap":null,"net_income":369449615687.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":8441268591250.0,"total_equity":7279704341948.0,"profit_margin":0.4243506016070403,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":348608416956.0,"operating_margin":0.40041235713690826},{"eps":336.71,"pbr":null,"per":null,"roa":0.0020206767381263876,"roe":0.002270305737454326,"revenue":662048249145.0,"market_cap":null,"net_income":15534820668.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":7687929679640.0,"total_equity":6842611729211.0,"profit_margin":0.023464786272091788,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":246063427020.0,"operating_margin":0.37166993091179956},{"eps":8051.24,"pbr":null,"per":null,"roa":0.04450140050085817,"roe":0.05163431088655193,"revenue":874184373846.0,"market_cap":null,"net_income":371459825860.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":8347149116191.0,"total_equity":7194050225172.0,"profit_margin":0.4249216034664993,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":457276029726.0,"operating_margin":0.5230887709811153},{"eps":10646.6,"pbr":null,"per":null,"roa":0.062024644500526305,"roe":0.07192743397723037,"revenue":617567491674.0,"market_cap":null,"net_income":491201912441.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":7919463568015.0,"total_equity":6829131602227.0,"profit_margin":0.7953817502756354,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":215457151912.0,"operating_margin":0.3488803326223897},{"eps":2630.45,"pbr":null,"per":null,"roa":0.016676357894828363,"roe":0.019390542598620455,"revenue":719274864181.0,"market_cap":null,"net_income":121360898732.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":7277422294327.0,"total_equity":6258767546847.0,"profit_margin":0.16872673407013491,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":324420287197.0,"operating_margin":0.4510379874964769},{"eps":7399.83,"pbr":null,"per":null,"roa":0.04777226924412061,"roe":0.05601007336926198,"revenue":707023004068.0,"market_cap":null,"net_income":341406130858.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":7146533674450.0,"total_equity":6095441593286.0,"profit_margin":0.4828783913587687,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":332109396449.0,"operating_margin":0.4697292655799618},{"eps":7556.27,"pbr":null,"per":null,"roa":0.05038471753537321,"roe":0.05889079472018579,"revenue":665908746665.0,"market_cap":null,"net_income":348623711681.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":6919235211277.0,"total_equity":5919833708094.0,"profit_margin":0.5235307591722966,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":310500848630.0,"operating_margin":0.4662813789202325},{"eps":-286.71,"pbr":null,"per":null,"roa":-0.0020538519931566045,"roe":-0.0023795956774732337,"revenue":534554168785.0,"market_cap":null,"net_income":-13227744665.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":6440456619598.0,"total_equity":5558820261031.0,"profit_margin":-0.02474537743305909,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":164326960643.0,"operating_margin":0.30740937072196517},{"eps":4585.28,"pbr":null,"per":null,"roa":0.03171730415369164,"roe":0.037704730882755486,"revenue":450273957736.0,"market_cap":null,"net_income":211551235997.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":6669899653889.0,"total_equity":5610734542963.0,"profit_margin":0.4698278289526008,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":189259011177.0,"operating_margin":0.4203196918795921}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":19254.67,"per":14.5,"date":"2024-06","close":279129.47,"source":"reported"},{"eps":19254.67,"per":15.14,"date":"2024-07","close":291524.22,"source":"reported"},{"eps":19254.67,"per":16.84,"date":"2024-08","close":324246.31,"source":"reported"},{"eps":17299.84,"per":19.63,"date":"2024-09","close":339615.78,"source":"reported"},{"eps":17299.84,"per":18.97,"date":"2024-10","close":328212.62,"source":"reported"},{"eps":17299.84,"per":17.88,"date":"2024-11","close":309372.62,"source":"reported"},{"eps":28233.15,"per":10.98,"date":"2024-12","close":309868.41,"source":"reported"},{"eps":28233.15,"per":12.78,"date":"2025-01","close":360934.72,"source":"reported"},{"eps":28233.15,"per":12.06,"date":"2025-02","close":340607.38,"source":"reported"},{"eps":28728.12,"per":11.55,"date":"2025-03","close":331683.16,"source":"reported"},{"eps":28728.12,"per":12.82,"date":"2025-04","close":368371.56,"source":"reported"},{"eps":28728.12,"per":12.74,"date":"2025-05","close":365892.62,"source":"reported"},{"eps":21665.0,"per":16.61,"date":"2025-06","close":359943.16,"source":"reported"},{"eps":21665.0,"per":15.04,"date":"2025-07","close":325733.69,"source":"reported"},{"eps":21665.0,"per":14.99,"date":"2025-08","close":324742.09,"source":"reported"},{"eps":27042.22,"per":10.73,"date":"2025-09","close":290036.84,"source":"reported"},{"eps":27042.22,"per":10.12,"date":"2025-10","close":273675.78,"source":"reported"},{"eps":27042.22,"per":9.44,"date":"2025-11","close":255331.58,"source":"reported"},{"eps":15902.73,"per":15.34,"date":"2025-12","close":243928.42,"source":"reported"},{"eps":15902.73,"per":15.84,"date":"2026-01","close":251861.05,"source":"reported"},{"eps":15902.73,"per":15.63,"date":"2026-02","close":248500.0,"source":"reported"},{"eps":23289.49,"per":10.95,"date":"2026-03","close":255000.0,"source":"reported"},{"eps":23289.49,"per":11.38,"date":"2026-04","close":265000.0,"source":"reported"},{"eps":23289.49,"per":11.06,"date":"2026-05","close":257500.0,"source":"reported"},{"eps":22304.69,"per":10.58,"date":"2026-06","close":236000.0,"source":"reported"},{"eps":22304.69,"per":10.89,"date":"2026-07","close":243000.0,"source":"reported"},{"eps":22304.69,"per":10.18,"date":"2026-08","close":227000.0,"source":"reported"},{"eps":22304.69,"per":8.76,"date":"2026-09","close":195500.0,"source":"reported"},{"eps":22304.69,"per":8.43,"date":"2026-10","close":188100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.17,"std":3.03,"count":29,"current":8.43,"lower_1sd":10.13,"upper_1sd":16.2},"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":"크래프톤","phase":"above-fold","symbol_resolved":true}