{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:31:23.905193+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":38.5,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":-74.4,"direction":"higher_better","percentile":14}],"summary":"매출 +38.5%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":22.9,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.1,"direction":"higher_better","percentile":19}],"summary":"RSI 23","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 121.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.87,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 1.2x","percentile":36}},"signals":[],"summary":"한화시스템(272210)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 9.52조. 현재가 50,400원, 전일 대비 -6.5%, 30일 -35.1%. PER 121.82배 / ROE 1.1%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 24.96만, 기관 순매도 25.28만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.43%","value_pct":0.43},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":52.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 52%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.43},"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"portfolio":null,"technical":{"macd":-4872.534773354317,"grade":"D","trend":"하락","atr_14":6771.428571428572,"rsi_14":22.86212914485165,"sma_20":68280.0,"sma_60":72378.33333333333,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 22.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4872.53)가 시그널선(-3093.94)을 하회합니다(데드크로스). 현재가가 SMA20(68280)과 SMA60(72378) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 51448~85112 (현재 위치 -3%).","bb_lower":51447.69772134542,"bb_upper":85112.30227865458,"macd_signal":-3093.935928016736},"change_pct":-6.49,"chart_data":[{"date":"2024-11-07","open":17669,"high":19215,"low":17472,"close":18947,"volume":14544325,"rsi_14":65.64,"sma_20":18762.0,"sma_60":18611.0,"sma_120":18716.58},{"date":"2024-11-08","open":20752,"high":22812,"low":20605,"close":22763,"volume":11238352,"rsi_14":72.95,"sma_20":19025.5,"sma_60":18679.67,"sma_120":18755.58},{"date":"2024-11-11","open":22714,"high":26001,"low":22518,"close":25756,"volume":16955230,"rsi_14":78.09,"sma_20":19426.5,"sma_60":18792.33,"sma_120":18815.58},{"date":"2024-11-12","open":26394,"high":27865,"low":25903,"close":26590,"volume":14209203,"rsi_14":82.89,"sma_20":19866.5,"sma_60":18921.33,"sma_120":18884.25},{"date":"2024-11-13","open":26639,"high":27424,"low":25609,"close":26394,"volume":8230164,"rsi_14":80.92,"sma_20":20280.5,"sma_60":19047.33,"sma_120":18958.42},{"date":"2024-11-14","open":26982,"high":29632,"low":26394,"close":29288,"volume":9991093,"rsi_14":85.41,"sma_20":20829.0,"sma_60":19226.67,"sma_120":19056.42},{"date":"2024-11-15","open":28454,"high":28896,"low":26884,"close":27571,"volume":7519342,"rsi_14":77.38,"sma_20":21300.5,"sma_60":19368.17,"sma_120":19138.25},{"date":"2024-11-18","open":28111,"high":28552,"low":27228,"close":27718,"volume":5175450,"rsi_14":77.01,"sma_20":21783.0,"sma_60":19515.17,"sma_120":19225.08},{"date":"2024-11-19","open":27964,"high":28405,"low":26982,"close":27718,"volume":4160503,"rsi_14":77.86,"sma_20":22230.5,"sma_60":19667.0,"sma_120":19312.17},{"date":"2024-11-20","open":27915,"high":28601,"low":26541,"close":27718,"volume":5261369,"rsi_14":82.29,"sma_20":22705.0,"sma_60":19822.33,"sma_120":19399.08},{"date":"2024-11-21","open":27522,"high":27915,"low":24235,"close":24579,"volume":9748263,"rsi_14":71.2,"sma_20":22996.5,"sma_60":19926.17,"sma_120":19457.92},{"date":"2024-11-22","open":24775,"high":25854,"low":24480,"close":25314,"volume":5339022,"rsi_14":71.72,"sma_20":23333.0,"sma_60":20050.33,"sma_120":19519.42},{"date":"2024-11-25","open":25363,"high":26001,"low":24186,"close":25903,"volume":6135956,"rsi_14":72.21,"sma_20":23708.0,"sma_60":20181.5,"sma_120":19591.25},{"date":"2024-11-26","open":25609,"high":25707,"low":23156,"close":23303,"volume":6407513,"rsi_14":61.08,"sma_20":23929.5,"sma_60":20267.17,"sma_120":19644.0},{"date":"2024-11-27","open":23107,"high":23892,"low":22861,"close":22960,"volume":3506711,"rsi_14":55.95,"sma_20":24142.5,"sma_60":20348.83,"sma_120":19693.58},{"date":"2024-11-28","open":23156,"high":23794,"low":22714,"close":22960,"volume":2678827,"rsi_14":50.61,"sma_20":24399.5,"sma_60":20431.33,"sma_120":19739.75},{"date":"2024-11-29","open":22763,"high":23499,"low":21880,"close":22665,"volume":3450719,"rsi_14":38.55,"sma_20":24681.0,"sma_60":20515.33,"sma_120":19786.0},{"date":"2024-12-02","open":22861,"high":23009,"low":21929,"close":22273,"volume":2258094,"rsi_14":33.46,"sma_20":24921.5,"sma_60":20583.17,"sma_120":19835.0},{"date":"2024-12-03","open":22420,"high":23009,"low":22322,"close":22665,"volume":2433105,"rsi_14":35.93,"sma_20":25168.0,"sma_60":20653.17,"sma_120":19883.92},{"date":"2024-12-04","open":22224,"high":22812,"low":21880,"close":22077,"volume":2391767,"rsi_14":17.04,"sma_20":25327.5,"sma_60":20708.0,"sma_120":19926.33},{"date":"2024-12-05","open":22224,"high":22273,"low":20997,"close":21292,"volume":2267404,"rsi_14":18.63,"sma_20":25352.5,"sma_60":20764.0,"sma_120":19963.83},{"date":"2024-12-06","open":21243,"high":21488,"low":20261,"close":20752,"volume":2453376,"rsi_14":16.51,"sma_20":25250.0,"sma_60":20820.5,"sma_120":19989.08},{"date":"2024-12-09","open":20212,"high":20605,"low":19427,"close":19457,"volume":2940214,"rsi_14":14.68,"sma_20":24929.0,"sma_60":20864.17,"sma_120":20001.08},{"date":"2024-12-10","open":19820,"high":19918,"low":19202,"close":19584,"volume":3389476,"rsi_14":15.6,"sma_20":24572.0,"sma_60":20915.33,"sma_120":20011.58},{"date":"2024-12-11","open":19869,"high":21095,"low":19290,"close":20409,"volume":3609783,"rsi_14":28.07,"sma_20":24267.0,"sma_60":20965.0,"sma_120":20022.0},{"date":"2024-12-12","open":20752,"high":21243,"low":20458,"close":20850,"volume":3507503,"rsi_14":25.77,"sma_20":23837.0,"sma_60":21027.83,"sma_120":20018.25},{"date":"2024-12-13","open":20801,"high":21537,"low":20310,"close":21341,"volume":2124946,"rsi_14":24.97,"sma_20":23519.5,"sma_60":21078.67,"sma_120":20027.0},{"date":"2024-12-16","open":21537,"high":21684,"low":20556,"close":21046,"volume":1913264,"rsi_14":33.43,"sma_20":23179.5,"sma_60":21122.5,"sma_120":20036.58},{"date":"2024-12-17","open":21193,"high":21243,"low":19918,"close":20212,"volume":2641847,"rsi_14":31.18,"sma_20":22797.0,"sma_60":21154.33,"sma_120":20050.75},{"date":"2024-12-18","open":20114,"high":20850,"low":20016,"close":20458,"volume":1218039,"rsi_14":33.42,"sma_20":22427.0,"sma_60":21184.5,"sma_120":20063.0},{"date":"2024-12-19","open":19967,"high":20605,"low":19722,"close":20261,"volume":1156770,"rsi_14":33.86,"sma_20":22207.0,"sma_60":21217.33,"sma_120":20079.08},{"date":"2024-12-20","open":20654,"high":21046,"low":19722,"close":20016,"volume":2206746,"rsi_14":34.54,"sma_20":21937.0,"sma_60":21244.33,"sma_120":20094.0},{"date":"2024-12-23","open":20605,"high":23009,"low":20556,"close":22763,"volume":9330342,"rsi_14":50.51,"sma_20":21777.0,"sma_60":21317.17,"sma_120":20134.25},{"date":"2024-12-24","open":23156,"high":23205,"low":21684,"close":22027,"volume":3875896,"rsi_14":49.75,"sma_20":21712.0,"sma_60":21382.83,"sma_120":20164.17},{"date":"2024-12-26","open":22273,"high":23156,"low":21880,"close":22567,"volume":4321117,"rsi_14":56.67,"sma_20":21692.0,"sma_60":21464.17,"sma_120":20200.0},{"date":"2024-12-27","open":22766,"high":23015,"low":21621,"close":21820,"volume":2906043,"rsi_14":53.64,"sma_20":21617.0,"sma_60":21531.17,"sma_120":20233.08},{"date":"2024-12-30","open":21770,"high":22617,"low":21720,"close":22517,"volume":1889187,"rsi_14":64.32,"sma_20":21592.0,"sma_60":21611.5,"sma_120":20271.75},{"date":"2025-01-02","open":22467,"high":23862,"low":22467,"close":23813,"volume":3719591,"rsi_14":68.17,"sma_20":21652.0,"sma_60":21708.5,"sma_120":20319.5},{"date":"2025-01-03","open":23663,"high":23962,"low":23115,"close":23514,"volume":2305356,"rsi_14":63.59,"sma_20":21677.0,"sma_60":21789.33,"sma_120":20365.5},{"date":"2025-01-06","open":23763,"high":23763,"low":23265,"close":23464,"volume":1659818,"rsi_14":61.62,"sma_20":21729.5,"sma_60":21882.5,"sma_120":20409.08},{"date":"2025-01-07","open":23862,"high":25257,"low":23813,"close":24610,"volume":5338775,"rsi_14":63.98,"sma_20":21879.5,"sma_60":21998.0,"sma_120":20455.58},{"date":"2025-01-08","open":24958,"high":25008,"low":24062,"close":24759,"volume":3375836,"rsi_14":66.35,"sma_20":22064.5,"sma_60":22113.33,"sma_120":20505.5},{"date":"2025-01-09","open":24610,"high":24610,"low":23265,"close":24410,"volume":3435707,"rsi_14":69.7,"sma_20":22298.0,"sma_60":22217.83,"sma_120":20553.0},{"date":"2025-01-10","open":24460,"high":24510,"low":23364,"close":23364,"volume":2476134,"rsi_14":62.15,"sma_20":22472.5,"sma_60":22303.67,"sma_120":20595.92},{"date":"2025-01-13","open":23215,"high":23912,"low":23115,"close":23663,"volume":1872896,"rsi_14":64.35,"sma_20":22620.0,"sma_60":22389.17,"sma_120":20632.75},{"date":"2025-01-14","open":23912,"high":25456,"low":23663,"close":24809,"volume":6480893,"rsi_14":69.23,"sma_20":22802.5,"sma_60":22489.5,"sma_120":20672.33},{"date":"2025-01-15","open":25108,"high":25606,"low":24610,"close":24958,"volume":3929696,"rsi_14":60.22,"sma_20":22967.5,"sma_60":22595.83,"sma_120":20717.08},{"date":"2025-01-16","open":25207,"high":25257,"low":24311,"close":24759,"volume":2575624,"rsi_14":64.12,"sma_20":23137.5,"sma_60":22700.0,"sma_120":20761.58},{"date":"2025-01-17","open":24659,"high":25257,"low":24211,"close":25207,"volume":2105381,"rsi_14":63.69,"sma_20":23372.5,"sma_60":22800.0,"sma_120":20809.17},{"date":"2025-01-20","open":25506,"high":25506,"low":24311,"close":24361,"volume":2388543,"rsi_14":65.64,"sma_20":23552.5,"sma_60":22894.83,"sma_120":20851.08},{"date":"2025-01-21","open":24759,"high":26453,"low":24759,"close":25955,"volume":8402845,"rsi_14":69.06,"sma_20":23822.5,"sma_60":23008.67,"sma_120":20899.42},{"date":"2025-01-22","open":26254,"high":26552,"low":25606,"close":25606,"volume":3268132,"rsi_14":61.11,"sma_20":24087.5,"sma_60":23119.17,"sma_120":20928.17},{"date":"2025-01-23","open":26004,"high":26403,"low":25108,"close":25357,"volume":2236219,"rsi_14":61.49,"sma_20":24200.0,"sma_60":23228.33,"sma_120":20973.17},{"date":"2025-01-24","open":25456,"high":26353,"low":25307,"close":26104,"volume":2638329,"rsi_14":65.14,"sma_20":24387.5,"sma_60":23343.0,"sma_120":21014.0},{"date":"2025-01-31","open":26204,"high":26204,"low":25008,"close":25108,"volume":2282992,"rsi_14":52.91,"sma_20":24497.5,"sma_60":23444.0,"sma_120":21042.33},{"date":"2025-02-03","open":24759,"high":24759,"low":23613,"close":24062,"volume":2472900,"rsi_14":46.32,"sma_20":24610.0,"sma_60":23542.17,"sma_120":21072.75},{"date":"2025-02-04","open":24410,"high":25905,"low":24361,"close":25855,"volume":2610201,"rsi_14":56.62,"sma_20":24777.5,"sma_60":23683.5,"sma_120":21131.5},{"date":"2025-02-05","open":26204,"high":26353,"low":25257,"close":25755,"volume":1816479,"rsi_14":62.0,"sma_20":24875.0,"sma_60":23816.17,"sma_120":21186.92},{"date":"2025-02-06","open":25656,"high":26004,"low":24709,"close":25706,"volume":3644463,"rsi_14":60.51,"sma_20":24985.0,"sma_60":23943.33,"sma_120":21244.67},{"date":"2025-02-07","open":26104,"high":28595,"low":25008,"close":25207,"volume":15482072,"rsi_14":52.2,"sma_20":25072.5,"sma_60":24043.17,"sma_120":21303.25},{"date":"2025-02-10","open":25556,"high":26054,"low":24460,"close":24709,"volume":3748000,"rsi_14":48.68,"sma_20":25077.5,"sma_60":24103.17,"sma_120":21357.08},{"date":"2025-02-11","open":25506,"high":26054,"low":25008,"close":25207,"volume":4372629,"rsi_14":52.31,"sma_20":25100.0,"sma_60":24138.17,"sma_120":21408.92},{"date":"2025-02-12","open":25606,"high":32730,"low":25556,"close":32680,"volume":47177131,"rsi_14":72.32,"sma_20":25515.0,"sma_60":24247.33,"sma_120":21519.83},{"date":"2025-02-13","open":32979,"high":37363,"low":32331,"close":34772,"volume":34186821,"rsi_14":78.95,"sma_20":26087.5,"sma_60":24377.33,"sma_120":21649.33},{"date":"2025-02-14","open":34972,"high":35470,"low":32929,"close":34125,"volume":11547567,"rsi_14":73.98,"sma_20":26612.5,"sma_60":24499.83,"sma_120":21773.58},{"date":"2025-02-17","open":33626,"high":35918,"low":33377,"close":34224,"volume":10532347,"rsi_14":75.67,"sma_20":27085.0,"sma_60":24574.83,"sma_120":21900.75},{"date":"2025-02-18","open":35221,"high":36665,"low":34822,"close":35569,"volume":9800824,"rsi_14":78.55,"sma_20":27617.5,"sma_60":24701.5,"sma_120":22034.83},{"date":"2025-02-19","open":35868,"high":35918,"low":34075,"close":34224,"volume":5874224,"rsi_14":71.97,"sma_20":28092.5,"sma_60":24803.17,"sma_120":22159.17},{"date":"2025-02-20","open":34174,"high":34324,"low":32381,"close":32829,"volume":6257892,"rsi_14":70.45,"sma_20":28475.0,"sma_60":24881.5,"sma_120":22274.25},{"date":"2025-02-21","open":32182,"high":34872,"low":32132,"close":33377,"volume":7133132,"rsi_14":75.34,"sma_20":28927.5,"sma_60":24969.0,"sma_120":22395.67},{"date":"2025-02-24","open":33178,"high":34174,"low":31883,"close":32032,"volume":3312156,"rsi_14":67.22,"sma_20":29232.5,"sma_60":25087.33,"sma_120":22506.75},{"date":"2025-02-25","open":31385,"high":33328,"low":31285,"close":32979,"volume":3493148,"rsi_14":69.23,"sma_20":29602.5,"sma_60":25209.0,"sma_120":22629.67},{"date":"2025-02-26","open":33029,"high":33278,"low":31435,"close":31534,"volume":2652087,"rsi_14":64.44,"sma_20":29912.5,"sma_60":25296.5,"sma_120":22739.0},{"date":"2025-02-27","open":31584,"high":32182,"low":30936,"close":31335,"volume":2252052,"rsi_14":65.41,"sma_20":30175.0,"sma_60":25424.83,"sma_120":22846.0},{"date":"2025-02-28","open":31185,"high":32182,"low":30239,"close":30438,"volume":2975449,"rsi_14":64.13,"sma_20":30442.5,"sma_60":25544.0,"sma_120":22946.42},{"date":"2025-03-04","open":31435,"high":33776,"low":31435,"close":33078,"volume":8107951,"rsi_14":67.56,"sma_20":30895.0,"sma_60":25707.33,"sma_120":23069.33},{"date":"2025-03-05","open":33626,"high":33876,"low":31933,"close":33726,"volume":5131555,"rsi_14":53.35,"sma_20":31290.0,"sma_60":25886.5,"sma_120":23200.92},{"date":"2025-03-06","open":34473,"high":34623,"low":33278,"close":34025,"volume":3605097,"rsi_14":47.29,"sma_20":31705.0,"sma_60":26077.33,"sma_120":23330.25},{"date":"2025-03-07","open":34125,"high":38509,"low":33975,"close":37462,"volume":28829845,"rsi_14":60.06,"sma_20":32295.0,"sma_60":26319.0,"sma_120":23486.08},{"date":"2025-03-10","open":38110,"high":40700,"low":35818,"close":39505,"volume":18412657,"rsi_14":64.25,"sma_20":33012.5,"sma_60":26604.83,"sma_120":23656.42},{"date":"2025-03-11","open":38459,"high":39355,"low":37263,"close":37861,"volume":8404554,"rsi_14":56.08,"sma_20":33672.5,"sma_60":26876.5,"sma_120":23820.25},{"date":"2025-03-12","open":37662,"high":38509,"low":34623,"close":35121,"volume":9334894,"rsi_14":52.22,"sma_20":34170.0,"sma_60":27111.5,"sma_120":23966.0},{"date":"2025-03-13","open":35520,"high":36964,"low":34722,"close":34922,"volume":6581845,"rsi_14":55.5,"sma_20":34282.5,"sma_60":27365.17,"sma_120":24114.67},{"date":"2025-03-14","open":35121,"high":35968,"low":34747,"close":34922,"volume":2942661,"rsi_14":54.18,"sma_20":34290.0,"sma_60":27616.67,"sma_120":24266.0},{"date":"2025-03-17","open":35121,"high":40152,"low":35071,"close":38708,"volume":18542825,"rsi_14":65.95,"sma_20":34520.0,"sma_60":27917.5,"sma_120":24441.25},{"date":"2025-03-18","open":39256,"high":42394,"low":39206,"close":41149,"volume":20100768,"rsi_14":68.22,"sma_20":34867.5,"sma_60":28251.67,"sma_120":24639.75},{"date":"2025-03-19","open":41996,"high":43241,"low":40800,"close":42095,"volume":11972267,"rsi_14":74.09,"sma_20":35195.0,"sma_60":28593.33,"sma_120":24836.0},{"date":"2025-03-20","open":41697,"high":41747,"low":38359,"close":38658,"volume":9205377,"rsi_14":64.55,"sma_20":35417.5,"sma_60":28882.5,"sma_120":25002.5},{"date":"2025-03-21","open":35769,"high":37313,"low":34922,"close":36267,"volume":9912453,"rsi_14":60.93,"sma_20":35590.0,"sma_60":29145.83,"sma_120":25150.08},{"date":"2025-03-24","open":36914,"high":37911,"low":36566,"close":36715,"volume":3067951,"rsi_14":57.43,"sma_20":35757.5,"sma_60":29412.5,"sma_120":25298.5},{"date":"2025-03-25","open":37014,"high":37313,"low":33876,"close":34075,"volume":3460897,"rsi_14":50.66,"sma_20":35860.0,"sma_60":29638.33,"sma_120":25427.83},{"date":"2025-03-26","open":34324,"high":35121,"low":33377,"close":34125,"volume":2771452,"rsi_14":50.19,"sma_20":35917.5,"sma_60":29869.17,"sma_120":25556.75},{"date":"2025-03-27","open":34374,"high":34772,"low":32431,"close":32730,"volume":2046878,"rsi_14":40.21,"sma_20":35977.5,"sma_60":30030.0,"sma_120":25673.58},{"date":"2025-03-28","open":33178,"high":33527,"low":31584,"close":31833,"volume":1798296,"rsi_14":33.33,"sma_20":36002.5,"sma_60":30188.33,"sma_120":25785.58},{"date":"2025-03-31","open":30936,"high":32381,"low":30936,"close":31983,"volume":2240152,"rsi_14":36.34,"sma_20":36080.0,"sma_60":30340.0,"sma_120":25902.08},{"date":"2025-04-01","open":33377,"high":34473,"low":33228,"close":33776,"volume":3754294,"rsi_14":46.73,"sma_20":36115.0,"sma_60":30540.0,"sma_120":26035.58},{"date":"2025-04-02","open":34623,"high":34623,"low":33128,"close":33278,"volume":2209372,"rsi_14":46.06,"sma_20":36092.5,"sma_60":30720.0,"sma_120":26165.75},{"date":"2025-04-03","open":32431,"high":34174,"low":32381,"close":33676,"volume":1842313,"rsi_14":47.07,"sma_20":36075.0,"sma_60":30885.0,"sma_120":26296.75},{"date":"2025-04-04","open":34125,"high":35295,"low":31983,"close":33228,"volume":3362741,"rsi_14":34.72,"sma_20":35862.5,"sma_60":31047.5,"sma_120":26418.42},{"date":"2025-04-07","open":31983,"high":32182,"low":29990,"close":30040,"volume":2206028,"rsi_14":20.27,"sma_20":35387.5,"sma_60":31157.5,"sma_120":26520.0},{"date":"2025-04-08","open":31435,"high":32481,"low":31235,"close":32182,"volume":2408812,"rsi_14":25.06,"sma_20":35102.5,"sma_60":31284.17,"sma_120":26641.08},{"date":"2025-04-09","open":33178,"high":33228,"low":30837,"close":31235,"volume":2256408,"rsi_14":28.65,"sma_20":34907.5,"sma_60":31392.5,"sma_120":26752.92},{"date":"2025-04-10","open":33527,"high":34274,"low":32879,"close":33925,"volume":2307725,"rsi_14":43.38,"sma_20":34857.5,"sma_60":31551.67,"sma_120":26884.75},{"date":"2025-04-11","open":33876,"high":35719,"low":33477,"close":35569,"volume":2587482,"rsi_14":46.97,"sma_20":34890.0,"sma_60":31755.83,"sma_120":27029.75},{"date":"2025-04-14","open":36715,"high":38758,"low":35868,"close":38409,"volume":4372473,"rsi_14":61.36,"sma_20":34875.0,"sma_60":32002.5,"sma_120":27195.83},{"date":"2025-04-15","open":38907,"high":39156,"low":37861,"close":38708,"volume":2601481,"rsi_14":61.86,"sma_20":34752.5,"sma_60":32235.0,"sma_120":27362.25},{"date":"2025-04-16","open":38210,"high":39405,"low":37761,"close":38210,"volume":2875662,"rsi_14":64.86,"sma_20":34557.5,"sma_60":32456.67,"sma_120":27526.25},{"date":"2025-04-17","open":38857,"high":39057,"low":37961,"close":38359,"volume":1621703,"rsi_14":68.45,"sma_20":34542.5,"sma_60":32684.17,"sma_120":27692.08},{"date":"2025-04-18","open":38658,"high":39306,"low":38060,"close":38509,"volume":2201993,"rsi_14":68.45,"sma_20":34655.0,"sma_60":32906.67,"sma_120":27853.33},{"date":"2025-04-21","open":38957,"high":39106,"low":36914,"close":38259,"volume":2042683,"rsi_14":63.89,"sma_20":34732.5,"sma_60":33139.17,"sma_120":28017.0},{"date":"2025-04-22","open":37612,"high":39455,"low":37612,"close":38857,"volume":2634020,"rsi_14":67.18,"sma_20":34972.5,"sma_60":33355.0,"sma_120":28181.83},{"date":"2025-04-23","open":39455,"high":40850,"low":38509,"close":38658,"volume":3083528,"rsi_14":65.53,"sma_20":35200.0,"sma_60":33573.33,"sma_120":28346.25},{"date":"2025-04-24","open":39007,"high":39555,"low":38060,"close":38658,"volume":1434412,"rsi_14":67.41,"sma_20":35497.5,"sma_60":33795.83,"sma_120":28512.08},{"date":"2025-04-25","open":39156,"high":40651,"low":38957,"close":39953,"volume":2845964,"rsi_14":86.18,"sma_20":35905.0,"sma_60":34027.5,"sma_120":28685.25},{"date":"2025-04-28","open":41149,"high":43391,"low":40252,"close":42145,"volume":7353094,"rsi_14":86.23,"sma_20":36415.0,"sma_60":34312.5,"sma_120":28878.25},{"date":"2025-04-29","open":40800,"high":40850,"low":38110,"close":39156,"volume":4132275,"rsi_14":75.08,"sma_20":36685.0,"sma_60":34565.0,"sma_120":29053.58},{"date":"2025-04-30","open":39754,"high":39854,"low":37662,"close":38857,"volume":2981266,"rsi_14":68.4,"sma_20":36965.0,"sma_60":34782.5,"sma_120":29233.0},{"date":"2025-05-02","open":38608,"high":42195,"low":38558,"close":41547,"volume":5031661,"rsi_14":70.69,"sma_20":37360.0,"sma_60":35046.67,"sma_120":29431.42},{"date":"2025-05-07","open":42344,"high":44736,"low":41697,"close":44487,"volume":5005866,"rsi_14":70.89,"sma_20":37925.0,"sma_60":35360.83,"sma_120":29652.08},{"date":"2025-05-08","open":45732,"high":45931,"low":44487,"close":45084,"volume":3590955,"rsi_14":71.48,"sma_20":38680.0,"sma_60":35693.33,"sma_120":29868.25},{"date":"2025-05-09","open":45433,"high":47276,"low":45084,"close":46679,"volume":3058209,"rsi_14":76.56,"sma_20":39407.5,"sma_60":36060.83,"sma_120":30082.0},{"date":"2025-05-12","open":46529,"high":46579,"low":42494,"close":42793,"volume":3926050,"rsi_14":61.27,"sma_20":39987.5,"sma_60":36355.0,"sma_120":30246.58},{"date":"2025-05-13","open":41298,"high":43789,"low":40700,"close":43042,"volume":2917294,"rsi_14":61.46,"sma_20":40445.0,"sma_60":36528.33,"sma_120":30387.83},{"date":"2025-05-14","open":43341,"high":44337,"low":42843,"close":42942,"volume":1950147,"rsi_14":61.93,"sma_20":40815.0,"sma_60":36665.0,"sma_120":30521.17},{"date":"2025-05-15","open":43440,"high":45433,"low":42544,"close":44736,"volume":2556034,"rsi_14":64.11,"sma_20":41132.5,"sma_60":36842.5,"sma_120":30671.17},{"date":"2025-05-16","open":45433,"high":47824,"low":45433,"close":47177,"volume":4884189,"rsi_14":68.47,"sma_20":41557.5,"sma_60":37059.17,"sma_120":30817.0},{"date":"2025-05-19","open":46380,"high":48024,"low":44686,"close":45134,"volume":2592855,"rsi_14":62.9,"sma_20":41905.0,"sma_60":37219.17,"sma_120":30960.33},{"date":"2025-05-20","open":45881,"high":45981,"low":44437,"close":44636,"volume":1550131,"rsi_14":59.63,"sma_20":42220.0,"sma_60":37393.33,"sma_120":31098.25},{"date":"2025-05-21","open":45234,"high":47227,"low":45134,"close":46330,"volume":2664032,"rsi_14":58.79,"sma_20":42612.5,"sma_60":37619.17,"sma_120":31250.33},{"date":"2025-05-22","open":46081,"high":46081,"low":44287,"close":44387,"volume":1792122,"rsi_14":61.49,"sma_20":42920.0,"sma_60":37803.33,"sma_120":31386.17},{"date":"2025-05-23","open":45084,"high":45682,"low":43739,"close":45084,"volume":1504470,"rsi_14":63.44,"sma_20":43232.5,"sma_60":38021.67,"sma_120":31554.5},{"date":"2025-05-26","open":44387,"high":46479,"low":44387,"close":45682,"volume":1672012,"rsi_14":59.81,"sma_20":43585.0,"sma_60":38234.17,"sma_120":31721.58},{"date":"2025-05-27","open":46280,"high":46728,"low":45234,"close":45931,"volume":1711515,"rsi_14":53.93,"sma_20":43950.0,"sma_60":38475.0,"sma_120":31885.75},{"date":"2025-05-28","open":46230,"high":48671,"low":44636,"close":45533,"volume":4895814,"rsi_14":51.23,"sma_20":44230.0,"sma_60":38712.5,"sma_120":32068.67},{"date":"2025-05-29","open":45732,"high":45931,"low":44785,"close":45234,"volume":1715474,"rsi_14":45.72,"sma_20":44385.0,"sma_60":38960.0,"sma_120":32252.0},{"date":"2025-05-30","open":45284,"high":46529,"low":44487,"close":45234,"volume":9085152,"rsi_14":59.39,"sma_20":44690.0,"sma_60":39163.33,"sma_120":32435.33},{"date":"2025-06-02","open":45333,"high":45583,"low":42892,"close":43191,"volume":2558857,"rsi_14":50.51,"sma_20":44907.5,"sma_60":39321.67,"sma_120":32604.08},{"date":"2025-06-04","open":43689,"high":44038,"low":43042,"close":43739,"volume":1800507,"rsi_14":52.61,"sma_20":45017.5,"sma_60":39484.17,"sma_120":32780.75},{"date":"2025-06-05","open":43490,"high":44636,"low":43241,"close":43839,"volume":1750121,"rsi_14":46.69,"sma_20":44985.0,"sma_60":39590.83,"sma_120":32954.92},{"date":"2025-06-09","open":44188,"high":44188,"low":41398,"close":42643,"volume":2457045,"rsi_14":31.58,"sma_20":44862.5,"sma_60":39643.33,"sma_120":33124.08},{"date":"2025-06-10","open":43590,"high":51810,"low":43391,"close":51212,"volume":12232648,"rsi_14":66.14,"sma_20":45090.0,"sma_60":39866.67,"sma_120":33371.58},{"date":"2025-06-11","open":52806,"high":52906,"low":50016,"close":52208,"volume":4542074,"rsi_14":69.59,"sma_20":45562.5,"sma_60":40152.5,"sma_120":33632.0},{"date":"2025-06-12","open":51810,"high":53802,"low":51710,"close":52806,"volume":3495656,"rsi_14":67.76,"sma_20":46052.5,"sma_60":40451.67,"sma_120":33908.42},{"date":"2025-06-13","open":53205,"high":54599,"low":51909,"close":54201,"volume":4903978,"rsi_14":77.75,"sma_20":46617.5,"sma_60":40774.17,"sma_120":34195.42},{"date":"2025-06-16","open":57887,"high":64762,"low":56891,"close":63965,"volume":9410780,"rsi_14":85.29,"sma_20":47582.5,"sma_60":41196.67,"sma_120":34557.08},{"date":"2025-06-17","open":63168,"high":67552,"low":61972,"close":65958,"volume":5372164,"rsi_14":86.02,"sma_20":48525.0,"sma_60":41611.67,"sma_120":34931.67},{"date":"2025-06-18","open":69345,"high":69943,"low":66555,"close":68050,"volume":3608775,"rsi_14":86.88,"sma_20":49675.0,"sma_60":42045.83,"sma_120":35319.58},{"date":"2025-06-19","open":67452,"high":69046,"low":65758,"close":68349,"volume":2542494,"rsi_14":88.17,"sma_20":50865.0,"sma_60":42542.5,"sma_120":35712.5},{"date":"2025-06-20","open":66755,"high":67253,"low":64364,"close":65260,"volume":2584433,"rsi_14":80.64,"sma_20":51815.0,"sma_60":43027.5,"sma_120":36086.67},{"date":"2025-06-23","open":68847,"high":68947,"low":65260,"close":65958,"volume":2179492,"rsi_14":81.04,"sma_20":52897.5,"sma_60":43516.67,"sma_120":36464.58},{"date":"2025-06-24","open":63268,"high":65061,"low":62371,"close":62869,"volume":2034856,"rsi_14":78.58,"sma_20":53790.0,"sma_60":43998.33,"sma_120":36818.33},{"date":"2025-06-25","open":62769,"high":63268,"low":58386,"close":58684,"volume":2416203,"rsi_14":69.63,"sma_20":54442.5,"sma_60":44409.17,"sma_120":37139.17},{"date":"2025-06-26","open":61275,"high":62172,"low":56991,"close":58485,"volume":2122043,"rsi_14":69.19,"sma_20":55072.5,"sma_60":44840.0,"sma_120":37435.0},{"date":"2025-06-27","open":59980,"high":60677,"low":57887,"close":59083,"volume":1599649,"rsi_14":71.88,"sma_20":55752.5,"sma_60":45295.83,"sma_120":37742.08},{"date":"2025-06-30","open":59083,"high":59581,"low":57688,"close":57788,"volume":953770,"rsi_14":60.86,"sma_20":56382.5,"sma_60":45727.5,"sma_120":38033.75},{"date":"2025-07-01","open":58983,"high":60777,"low":57788,"close":58087,"volume":1329214,"rsi_14":59.93,"sma_20":57027.5,"sma_60":46134.17,"sma_120":38337.08},{"date":"2025-07-02","open":58983,"high":58983,"low":54799,"close":55596,"volume":1317132,"rsi_14":54.43,"sma_20":57650.0,"sma_60":46507.5,"sma_120":38613.75},{"date":"2025-07-03","open":56492,"high":56592,"low":54002,"close":54500,"volume":1217587,"rsi_14":50.48,"sma_20":58190.0,"sma_60":46855.83,"sma_120":38870.42},{"date":"2025-07-04","open":54002,"high":55297,"low":51511,"close":51710,"volume":1386037,"rsi_14":24.69,"sma_20":58585.0,"sma_60":47165.0,"sma_120":39106.25},{"date":"2025-07-07","open":50116,"high":52208,"low":50116,"close":51710,"volume":1015351,"rsi_14":17.94,"sma_20":59040.0,"sma_60":47527.5,"sma_120":39342.5},{"date":"2025-07-08","open":52607,"high":53105,"low":51311,"close":52806,"volume":1099799,"rsi_14":14.08,"sma_20":59120.0,"sma_60":47872.5,"sma_120":39578.33},{"date":"2025-07-09","open":56891,"high":57090,"low":55098,"close":55396,"volume":2140097,"rsi_14":22.46,"sma_20":59280.0,"sma_60":48276.67,"sma_120":39834.58},{"date":"2025-07-10","open":55795,"high":57489,"low":54301,"close":55994,"volume":1556338,"rsi_14":27.96,"sma_20":59440.0,"sma_60":48645.83,"sma_120":40098.75},{"date":"2025-07-11","open":55795,"high":55895,"low":53802,"close":54002,"volume":874792,"rsi_14":23.21,"sma_20":59430.0,"sma_60":48954.17,"sma_120":40355.0},{"date":"2025-07-14","open":54101,"high":54898,"low":52308,"close":53304,"volume":825815,"rsi_14":26.0,"sma_20":58895.0,"sma_60":49203.33,"sma_120":40602.92},{"date":"2025-07-15","open":52806,"high":55496,"low":52806,"close":54799,"volume":1022039,"rsi_14":38.73,"sma_20":58335.0,"sma_60":49472.5,"sma_120":40853.75},{"date":"2025-07-16","open":54898,"high":55994,"low":54101,"close":54998,"volume":728758,"rsi_14":39.88,"sma_20":57680.0,"sma_60":49753.33,"sma_120":41105.0},{"date":"2025-07-17","open":55297,"high":56293,"low":53902,"close":55197,"volume":1078876,"rsi_14":38.46,"sma_20":57020.0,"sma_60":50035.0,"sma_120":41359.58},{"date":"2025-07-18","open":56094,"high":56094,"low":54699,"close":55496,"volume":702906,"rsi_14":42.77,"sma_20":56530.0,"sma_60":50319.17,"sma_120":41612.92},{"date":"2025-07-21","open":55994,"high":57389,"low":55297,"close":56393,"volume":827328,"rsi_14":44.85,"sma_20":56050.0,"sma_60":50622.5,"sma_120":41880.83},{"date":"2025-07-22","open":55994,"high":57788,"low":54799,"close":55496,"volume":1392151,"rsi_14":49.66,"sma_20":55680.0,"sma_60":50900.83,"sma_120":42127.92},{"date":"2025-07-23","open":55994,"high":56094,"low":53902,"close":54699,"volume":665150,"rsi_14":50.68,"sma_20":55480.0,"sma_60":51169.17,"sma_120":42371.25},{"date":"2025-07-24","open":54799,"high":55994,"low":54599,"close":55098,"volume":868037,"rsi_14":63.93,"sma_20":55310.0,"sma_60":51444.17,"sma_120":42620.0},{"date":"2025-07-25","open":55994,"high":57987,"low":55197,"close":56891,"volume":1843931,"rsi_14":68.57,"sma_20":55200.0,"sma_60":51727.5,"sma_120":42877.5},{"date":"2025-07-28","open":57788,"high":59980,"low":55795,"close":57588,"volume":2185079,"rsi_14":67.65,"sma_20":55190.0,"sma_60":51985.83,"sma_120":43149.17},{"date":"2025-07-29","open":58884,"high":59183,"low":54301,"close":56293,"volume":3396530,"rsi_14":53.66,"sma_20":55100.0,"sma_60":52272.5,"sma_120":43418.75},{"date":"2025-07-30","open":56293,"high":56692,"low":54799,"close":55197,"volume":1395424,"rsi_14":46.88,"sma_20":55080.0,"sma_60":52545.83,"sma_120":43664.17},{"date":"2025-07-31","open":56094,"high":61773,"low":55795,"close":59183,"volume":6806848,"rsi_14":67.57,"sma_20":55315.0,"sma_60":52840.83,"sma_120":43943.75},{"date":"2025-08-01","open":61175,"high":61275,"low":56692,"close":59681,"volume":3863528,"rsi_14":71.92,"sma_20":55715.0,"sma_60":53095.0,"sma_120":44227.92},{"date":"2025-08-04","open":57688,"high":58784,"low":54998,"close":57489,"volume":1630427,"rsi_14":58.82,"sma_20":56005.0,"sma_60":53302.5,"sma_120":44497.92},{"date":"2025-08-05","open":57489,"high":58186,"low":56991,"close":57788,"volume":1167029,"rsi_14":59.09,"sma_20":56255.0,"sma_60":53488.33,"sma_120":44774.58},{"date":"2025-08-06","open":57090,"high":57290,"low":55895,"close":56592,"volume":758396,"rsi_14":54.27,"sma_20":56315.0,"sma_60":53719.17,"sma_120":45037.08},{"date":"2025-08-07","open":56791,"high":57987,"low":56293,"close":56492,"volume":768069,"rsi_14":53.09,"sma_20":56340.0,"sma_60":53944.17,"sma_120":45236.25},{"date":"2025-08-08","open":55297,"high":55596,"low":52507,"close":52607,"volume":2048494,"rsi_14":40.1,"sma_20":56270.0,"sma_60":54105.83,"sma_120":45385.42},{"date":"2025-08-11","open":51013,"high":52507,"low":50813,"close":51511,"volume":987533,"rsi_14":39.69,"sma_20":56180.0,"sma_60":54219.17,"sma_120":45530.83},{"date":"2025-08-12","open":52607,"high":52906,"low":51311,"close":51511,"volume":799472,"rsi_14":41.4,"sma_20":56015.0,"sma_60":54291.67,"sma_120":45675.42},{"date":"2025-08-13","open":51909,"high":52407,"low":49767,"close":51710,"volume":1040917,"rsi_14":40.76,"sma_20":55850.0,"sma_60":54401.67,"sma_120":45810.42},{"date":"2025-08-14","open":51511,"high":54301,"low":51411,"close":54301,"volume":1045090,"rsi_14":43.23,"sma_20":55805.0,"sma_60":54563.33,"sma_120":45978.33},{"date":"2025-08-18","open":53503,"high":53603,"low":52407,"close":53105,"volume":639061,"rsi_14":38.58,"sma_20":55685.0,"sma_60":54676.67,"sma_120":46147.92},{"date":"2025-08-19","open":52906,"high":53304,"low":49817,"close":50016,"volume":1017217,"rsi_14":35.35,"sma_20":55365.0,"sma_60":54770.83,"sma_120":46287.08},{"date":"2025-08-20","open":48073,"high":49418,"low":47376,"close":49070,"volume":1076766,"rsi_14":35.6,"sma_20":55042.5,"sma_60":54837.5,"sma_120":46429.58},{"date":"2025-08-21","open":49817,"high":51212,"low":49319,"close":50913,"volume":953732,"rsi_14":28.39,"sma_20":54852.5,"sma_60":54925.0,"sma_120":46579.58},{"date":"2025-08-22","open":51311,"high":53902,"low":51212,"close":53105,"volume":1134626,"rsi_14":34.21,"sma_20":54752.5,"sma_60":55045.0,"sma_120":46760.0},{"date":"2025-08-25","open":54898,"high":54898,"low":51909,"close":53005,"volume":887127,"rsi_14":38.03,"sma_20":54557.5,"sma_60":55170.0,"sma_120":46941.25},{"date":"2025-08-26","open":53603,"high":53703,"low":50614,"close":51511,"volume":1407027,"rsi_14":34.25,"sma_20":54252.5,"sma_60":55275.0,"sma_120":47117.5},{"date":"2025-08-27","open":52208,"high":52507,"low":49817,"close":50614,"volume":1187705,"rsi_14":34.77,"sma_20":53967.5,"sma_60":55365.0,"sma_120":47264.17},{"date":"2025-08-28","open":50813,"high":52009,"low":50116,"close":51212,"volume":707720,"rsi_14":36.88,"sma_20":53767.5,"sma_60":55499.17,"sma_120":47410.42},{"date":"2025-08-29","open":51710,"high":51909,"low":50714,"close":50714,"volume":507914,"rsi_14":44.35,"sma_20":53342.5,"sma_60":55615.83,"sma_120":47550.0},{"date":"2025-09-01","open":51511,"high":52308,"low":50714,"close":50913,"volume":608766,"rsi_14":48.11,"sma_20":52902.5,"sma_60":55734.17,"sma_120":47662.5},{"date":"2025-09-02","open":51610,"high":55695,"low":51511,"close":54201,"volume":2687373,"rsi_14":57.03,"sma_20":52737.5,"sma_60":55927.5,"sma_120":47785.42},{"date":"2025-09-03","open":55496,"high":55695,"low":52806,"close":52906,"volume":1436453,"rsi_14":52.96,"sma_20":52492.5,"sma_60":55955.83,"sma_120":47911.25},{"date":"2025-09-04","open":53005,"high":53603,"low":52109,"close":53105,"volume":581838,"rsi_14":46.65,"sma_20":52317.5,"sma_60":55970.83,"sma_120":48061.67},{"date":"2025-09-05","open":52806,"high":53005,"low":51710,"close":52208,"volume":510761,"rsi_14":47.44,"sma_20":52102.5,"sma_60":55960.83,"sma_120":48206.25},{"date":"2025-09-08","open":51810,"high":52208,"low":51013,"close":51710,"volume":548561,"rsi_14":55.67,"sma_20":52057.5,"sma_60":55919.17,"sma_120":48346.67},{"date":"2025-09-09","open":52009,"high":52208,"low":51212,"close":51511,"volume":521760,"rsi_14":58.6,"sma_20":52057.5,"sma_60":55710.83,"sma_120":48453.75},{"date":"2025-09-10","open":51710,"high":53503,"low":51710,"close":53404,"volume":888960,"rsi_14":58.74,"sma_20":52152.5,"sma_60":55500.83,"sma_120":48556.25},{"date":"2025-09-11","open":53703,"high":54400,"low":53105,"close":54400,"volume":1124752,"rsi_14":54.96,"sma_20":52287.5,"sma_60":55272.5,"sma_120":48659.17},{"date":"2025-09-12","open":54301,"high":54898,"low":53503,"close":54599,"volume":842810,"rsi_14":56.06,"sma_20":52302.5,"sma_60":55042.5,"sma_120":48792.5},{"date":"2025-09-15","open":55197,"high":58286,"low":55098,"close":55596,"volume":2123487,"rsi_14":66.14,"sma_20":52427.5,"sma_60":54880.83,"sma_120":48954.17},{"date":"2025-09-16","open":55895,"high":60179,"low":55496,"close":59382,"volume":3234495,"rsi_14":78.21,"sma_20":52897.5,"sma_60":54770.83,"sma_120":49143.75},{"date":"2025-09-17","open":58585,"high":59282,"low":57190,"close":57389,"volume":1325331,"rsi_14":68.24,"sma_20":53315.0,"sma_60":54679.17,"sma_120":49338.75},{"date":"2025-09-18","open":58881,"high":61288,"low":58179,"close":59282,"volume":2133285,"rsi_14":72.78,"sma_20":53715.0,"sma_60":54682.5,"sma_120":49545.83},{"date":"2025-09-19","open":58900,"high":59900,"low":58000,"close":59600,"volume":2745780,"rsi_14":73.22,"sma_20":54030.0,"sma_60":54697.5,"sma_120":49768.75},{"date":"2025-09-22","open":60179,"high":60279,"low":56791,"close":57290,"volume":1242277,"rsi_14":59.06,"sma_20":54245.0,"sma_60":54667.5,"sma_120":49981.67},{"date":"2025-09-23","open":57389,"high":59481,"low":56492,"close":58386,"volume":957954,"rsi_14":66.27,"sma_20":54590.0,"sma_60":54677.5,"sma_120":50202.5},{"date":"2025-09-24","open":58585,"high":61673,"low":58386,"close":60179,"volume":2458010,"rsi_14":69.19,"sma_20":55070.0,"sma_60":54712.5,"sma_120":50423.33},{"date":"2025-09-25","open":60378,"high":61574,"low":58983,"close":59282,"volume":1216439,"rsi_14":69.19,"sma_20":55475.0,"sma_60":54774.17,"sma_120":50640.83},{"date":"2025-09-26","open":59481,"high":59880,"low":57389,"close":57688,"volume":873375,"rsi_14":65.31,"sma_20":55825.0,"sma_60":54827.5,"sma_120":50841.67},{"date":"2025-09-29","open":57688,"high":59382,"low":57489,"close":59083,"volume":798758,"rsi_14":68.27,"sma_20":56235.0,"sma_60":54950.83,"sma_120":51057.92},{"date":"2025-09-30","open":58983,"high":60279,"low":58286,"close":59282,"volume":917874,"rsi_14":65.45,"sma_20":56490.0,"sma_60":55077.5,"sma_120":51302.5},{"date":"2025-10-01","open":59681,"high":62172,"low":58884,"close":60478,"volume":1541383,"rsi_14":65.8,"sma_20":56870.0,"sma_60":55205.83,"sma_120":51539.17},{"date":"2025-10-02","open":60377,"high":60675,"low":58288,"close":59481,"volume":1171845,"rsi_14":62.5,"sma_20":57195.0,"sma_60":55275.83,"sma_120":51776.25},{"date":"2025-10-10","open":59083,"high":59282,"low":56492,"close":57688,"volume":1331504,"rsi_14":55.02,"sma_20":57470.0,"sma_60":55304.17,"sma_120":51975.0},{"date":"2025-10-13","open":56592,"high":57688,"low":54898,"close":55197,"volume":1355668,"rsi_14":39.29,"sma_20":57645.0,"sma_60":55324.17,"sma_120":52139.17},{"date":"2025-10-14","open":55396,"high":55496,"low":50813,"close":51311,"volume":2107767,"rsi_14":35.81,"sma_20":57635.0,"sma_60":55290.83,"sma_120":52247.08},{"date":"2025-10-15","open":52308,"high":53503,"low":51810,"close":53205,"volume":930413,"rsi_14":36.99,"sma_20":57625.0,"sma_60":55264.17,"sma_120":52368.33},{"date":"2025-10-16","open":53703,"high":54002,"low":52308,"close":52507,"volume":908469,"rsi_14":34.39,"sma_20":57530.0,"sma_60":55222.5,"sma_120":52487.92},{"date":"2025-10-17","open":52407,"high":53005,"low":50913,"close":51112,"volume":1043812,"rsi_14":35.51,"sma_20":57355.0,"sma_60":55154.17,"sma_120":52594.58},{"date":"2025-10-20","open":51810,"high":53005,"low":51710,"close":52507,"volume":746331,"rsi_14":36.41,"sma_20":57200.0,"sma_60":55104.17,"sma_120":52711.67},{"date":"2025-10-21","open":54002,"high":54201,"low":53005,"close":53503,"volume":725573,"rsi_14":33.97,"sma_20":56905.0,"sma_60":55055.83,"sma_120":52839.17},{"date":"2025-10-22","open":54400,"high":55596,"low":52706,"close":54898,"volume":1107833,"rsi_14":39.72,"sma_20":56780.0,"sma_60":55045.83,"sma_120":52973.33},{"date":"2025-10-23","open":55496,"high":56991,"low":54251,"close":55596,"volume":1357360,"rsi_14":44.88,"sma_20":56615.0,"sma_60":55060.83,"sma_120":53115.0},{"date":"2025-10-24","open":55895,"high":55895,"low":53703,"close":54799,"volume":878771,"rsi_14":39.2,"sma_20":56385.0,"sma_60":55055.83,"sma_120":53250.0},{"date":"2025-10-27","open":54799,"high":57389,"low":54599,"close":56094,"volume":1442248,"rsi_14":42.38,"sma_20":56325.0,"sma_60":55042.5,"sma_120":53385.0},{"date":"2025-10-28","open":56991,"high":57090,"low":55098,"close":55596,"volume":790654,"rsi_14":37.93,"sma_20":56185.0,"sma_60":55009.17,"sma_120":53497.5},{"date":"2025-10-29","open":55795,"high":56393,"low":54101,"close":54799,"volume":790084,"rsi_14":38.12,"sma_20":55915.0,"sma_60":54984.17,"sma_120":53628.33},{"date":"2025-10-30","open":59980,"high":65659,"low":59382,"close":62769,"volume":10259297,"rsi_14":59.7,"sma_20":56090.0,"sma_60":55110.83,"sma_120":53828.33},{"date":"2025-10-31","open":61474,"high":62570,"low":58485,"close":59681,"volume":3364763,"rsi_14":58.36,"sma_20":56190.0,"sma_60":55119.17,"sma_120":53980.0},{"date":"2025-11-03","open":61275,"high":61474,"low":58286,"close":59183,"volume":1822226,"rsi_14":66.81,"sma_20":56195.0,"sma_60":55110.83,"sma_120":54102.92},{"date":"2025-11-04","open":59083,"high":59980,"low":58286,"close":59083,"volume":1231977,"rsi_14":63.59,"sma_20":56185.0,"sma_60":55137.5,"sma_120":54220.0},{"date":"2025-11-05","open":58186,"high":58186,"low":52507,"close":54301,"volume":3423438,"rsi_14":53.49,"sma_20":55875.0,"sma_60":55079.17,"sma_120":54283.75},{"date":"2025-11-06","open":55297,"high":56194,"low":52308,"close":52507,"volume":1983666,"rsi_14":52.67,"sma_20":55520.0,"sma_60":55010.83,"sma_120":54365.0},{"date":"2025-11-07","open":51112,"high":54201,"low":50714,"close":52308,"volume":2010990,"rsi_14":49.6,"sma_20":55250.0,"sma_60":54940.83,"sma_120":54442.5},{"date":"2025-11-10","open":52308,"high":53304,"low":51610,"close":52906,"volume":976828,"rsi_14":48.78,"sma_20":55135.0,"sma_60":54945.83,"sma_120":54525.83},{"date":"2025-11-11","open":52906,"high":54400,"low":52507,"close":52706,"volume":1081915,"rsi_14":45.3,"sma_20":55205.0,"sma_60":54965.83,"sma_120":54592.5},{"date":"2025-11-12","open":52806,"high":54301,"low":52706,"close":53603,"volume":866288,"rsi_14":45.76,"sma_20":55225.0,"sma_60":55000.83,"sma_120":54646.25},{"date":"2025-11-13","open":53603,"high":54101,"low":52607,"close":54101,"volume":1162769,"rsi_14":48.5,"sma_20":55305.0,"sma_60":55040.83,"sma_120":54721.25},{"date":"2025-11-14","open":53105,"high":54301,"low":52208,"close":52906,"volume":1116481,"rsi_14":43.1,"sma_20":55395.0,"sma_60":55017.5,"sma_120":54790.42},{"date":"2025-11-17","open":53304,"high":53902,"low":52009,"close":53205,"volume":667862,"rsi_14":44.78,"sma_20":55430.0,"sma_60":55019.17,"sma_120":54847.92},{"date":"2025-11-18","open":53205,"high":53603,"low":50116,"close":50216,"volume":1282170,"rsi_14":40.87,"sma_20":55265.0,"sma_60":55022.5,"sma_120":54896.67},{"date":"2025-11-19","open":50813,"high":51311,"low":47924,"close":50016,"volume":1170479,"rsi_14":13.22,"sma_20":55020.0,"sma_60":55038.33,"sma_120":54937.92},{"date":"2025-11-20","open":50016,"high":50913,"low":49817,"close":50315,"volume":885432,"rsi_14":17.81,"sma_20":54755.0,"sma_60":55028.33,"sma_120":54976.67},{"date":"2025-11-21","open":49269,"high":49618,"low":48024,"close":48422,"volume":806246,"rsi_14":16.25,"sma_20":54435.0,"sma_60":54950.0,"sma_120":54997.5},{"date":"2025-11-24","open":48322,"high":49070,"low":45035,"close":47226,"volume":2207707,"rsi_14":15.2,"sma_20":53990.0,"sma_60":54853.33,"sma_120":55011.67},{"date":"2025-11-25","open":47326,"high":48123,"low":45682,"close":46031,"volume":1339295,"rsi_14":19.26,"sma_20":53510.0,"sma_60":54761.67,"sma_120":55018.33},{"date":"2025-11-26","open":45958,"high":46603,"low":45262,"close":46479,"volume":407902,"rsi_14":25.87,"sma_20":53098.75,"sma_60":54694.58,"sma_120":55029.79},{"date":"2025-11-27","open":46977,"high":47426,"low":46180,"close":46180,"volume":808740,"rsi_14":25.4,"sma_20":52266.25,"sma_60":54610.42,"sma_120":55054.79},{"date":"2025-11-28","open":46180,"high":47027,"low":45832,"close":46031,"volume":716188,"rsi_14":21.37,"sma_20":51581.25,"sma_60":54532.08,"sma_120":55073.96},{"date":"2025-12-01","open":46031,"high":46429,"low":45035,"close":45184,"volume":807711,"rsi_14":20.28,"sma_20":50878.75,"sma_60":54436.25,"sma_120":55085.21},{"date":"2025-12-02","open":45234,"high":45682,"low":44586,"close":45383,"volume":678895,"rsi_14":15.62,"sma_20":50191.25,"sma_60":54288.75,"sma_120":55108.12},{"date":"2025-12-03","open":45782,"high":47027,"low":45782,"close":46629,"volume":847787,"rsi_14":20.59,"sma_20":49806.25,"sma_60":54183.75,"sma_120":55069.79},{"date":"2025-12-04","open":46728,"high":47027,"low":45533,"close":45981,"volume":629736,"rsi_14":21.52,"sma_20":49478.75,"sma_60":54064.58,"sma_120":55017.71},{"date":"2025-12-05","open":45981,"high":47077,"low":45782,"close":47027,"volume":696691,"rsi_14":26.06,"sma_20":49213.75,"sma_60":53977.92,"sma_120":54969.38},{"date":"2025-12-08","open":47625,"high":48223,"low":46828,"close":48173,"volume":1012553,"rsi_14":40.77,"sma_20":48976.25,"sma_60":53918.75,"sma_120":54918.96},{"date":"2025-12-09","open":48123,"high":48721,"low":47476,"close":48173,"volume":667991,"rsi_14":41.51,"sma_20":48748.75,"sma_60":53862.92,"sma_120":54786.88},{"date":"2025-12-10","open":48223,"high":48920,"low":47226,"close":47326,"volume":792154,"rsi_14":36.9,"sma_20":48433.75,"sma_60":53761.25,"sma_120":54631.04},{"date":"2025-12-11","open":47675,"high":48024,"low":46679,"close":47874,"volume":921562,"rsi_14":47.28,"sma_20":48121.25,"sma_60":53652.08,"sma_120":54462.29},{"date":"2025-12-12","open":48123,"high":54400,"low":47774,"close":52906,"volume":7435911,"rsi_14":70.43,"sma_20":48121.25,"sma_60":53623.75,"sma_120":54333.12},{"date":"2025-12-15","open":52607,"high":58186,"low":51810,"close":52507,"volume":6654388,"rsi_14":74.71,"sma_20":48086.25,"sma_60":53572.08,"sma_120":54226.46},{"date":"2025-12-16","open":52407,"high":52507,"low":49817,"close":50116,"volume":1898651,"rsi_14":61.77,"sma_20":48081.25,"sma_60":53417.08,"sma_120":54093.96},{"date":"2025-12-17","open":50614,"high":50614,"low":49169,"close":49568,"volume":1208899,"rsi_14":61.26,"sma_20":48058.75,"sma_60":53286.25,"sma_120":53982.71},{"date":"2025-12-18","open":48671,"high":50415,"low":48472,"close":48771,"volume":1262733,"rsi_14":58.73,"sma_20":47981.25,"sma_60":53117.08,"sma_120":53899.79},{"date":"2025-12-19","open":49319,"high":55596,"low":48721,"close":54101,"volume":5415165,"rsi_14":72.1,"sma_20":48266.25,"sma_60":53028.75,"sma_120":53863.12},{"date":"2025-12-22","open":55098,"high":57389,"low":53802,"close":56592,"volume":4190615,"rsi_14":74.94,"sma_20":48736.25,"sma_60":53017.08,"sma_120":53842.29},{"date":"2025-12-23","open":58087,"high":61972,"low":58087,"close":58585,"volume":7002880,"rsi_14":75.75,"sma_20":49366.25,"sma_60":53020.42,"sma_120":53848.96},{"date":"2025-12-24","open":59481,"high":60677,"low":55795,"close":56094,"volume":3159557,"rsi_14":70.18,"sma_20":49842.5,"sma_60":52952.08,"sma_120":53832.29},{"date":"2025-12-26","open":57090,"high":57090,"low":54500,"close":54500,"volume":1536595,"rsi_14":64.59,"sma_20":50260.0,"sma_60":52872.08,"sma_120":53823.12},{"date":"2025-12-29","open":54500,"high":55795,"low":54400,"close":55197,"volume":1340569,"rsi_14":63.96,"sma_20":50720.0,"sma_60":52830.42,"sma_120":53828.96},{"date":"2025-12-30","open":54998,"high":55596,"low":54002,"close":54201,"volume":782435,"rsi_14":61.52,"sma_20":51172.5,"sma_60":52748.75,"sma_120":53849.79},{"date":"2026-01-02","open":54898,"high":55895,"low":54201,"close":55098,"volume":689585,"rsi_14":64.83,"sma_20":51660.0,"sma_60":52678.75,"sma_120":53878.12},{"date":"2026-01-05","open":55895,"high":57788,"low":55596,"close":57788,"volume":1239616,"rsi_14":67.49,"sma_20":52220.0,"sma_60":52633.75,"sma_120":53919.79},{"date":"2026-01-06","open":57389,"high":60179,"low":56791,"close":60079,"volume":1982941,"rsi_14":64.01,"sma_20":52927.5,"sma_60":52642.08,"sma_120":53958.96},{"date":"2026-01-07","open":59481,"high":60079,"low":57489,"close":58286,"volume":1302865,"rsi_14":60.7,"sma_20":53492.5,"sma_60":52652.08,"sma_120":53978.12},{"date":"2026-01-08","open":58983,"high":61275,"low":58684,"close":60079,"volume":2319754,"rsi_14":68.87,"sma_20":54090.0,"sma_60":52733.75,"sma_120":54028.96},{"date":"2026-01-09","open":62072,"high":77017,"low":61474,"close":76619,"volume":21538879,"rsi_14":81.9,"sma_20":55517.5,"sma_60":53157.08,"sma_120":54223.96},{"date":"2026-01-12","open":78013,"high":79408,"low":74626,"close":77416,"volume":6799053,"rsi_14":83.78,"sma_20":57027.5,"sma_60":53562.08,"sma_120":54413.12},{"date":"2026-01-13","open":77117,"high":90767,"low":75024,"close":88375,"volume":14393649,"rsi_14":85.68,"sma_20":59060.0,"sma_60":54162.08,"sma_120":54692.29},{"date":"2026-01-14","open":86183,"high":91863,"low":85187,"close":87877,"volume":5644565,"rsi_14":83.98,"sma_20":60815.0,"sma_60":54777.08,"sma_120":54965.62},{"date":"2026-01-15","open":94553,"high":98937,"low":91962,"close":96147,"volume":6896728,"rsi_14":85.9,"sma_20":63005.0,"sma_60":55507.08,"sma_120":55305.62},{"date":"2026-01-16","open":94852,"high":95948,"low":89073,"close":90567,"volume":3694449,"rsi_14":84.16,"sma_20":54493.75,"sma_60":55352.92,"sma_120":55426.04},{"date":"2026-01-19","open":93457,"high":93955,"low":90468,"close":90468,"volume":2221542,"rsi_14":83.36,"sma_20":67087.5,"sma_60":56722.08,"sma_120":55883.96},{"date":"2026-01-20","open":89172,"high":94951,"low":89172,"close":90169,"volume":3518034,"rsi_14":82.68,"sma_20":69165.0,"sma_60":57300.42,"sma_120":56180.62},{"date":"2026-01-21","open":89870,"high":90169,"low":86682,"close":88475,"volume":2174761,"rsi_14":81.62,"sma_20":70890.0,"sma_60":57863.75,"sma_120":56459.79},{"date":"2026-01-22","open":88874,"high":89969,"low":86881,"close":87977,"volume":1750507,"rsi_14":80.56,"sma_20":72465.0,"sma_60":58397.08,"sma_120":56719.79},{"date":"2026-01-23","open":89671,"high":93855,"low":89073,"close":90069,"volume":2533737,"rsi_14":80.34,"sma_20":74045.0,"sma_60":58973.75,"sma_120":56991.46},{"date":"2026-01-26","open":90468,"high":90468,"low":87279,"close":88475,"volume":1497315,"rsi_14":77.04,"sma_20":75670.0,"sma_60":59537.08,"sma_120":57260.62},{"date":"2026-01-27","open":89770,"high":89870,"low":85386,"close":87279,"volume":1077595,"rsi_14":77.93,"sma_20":77315.0,"sma_60":59947.08,"sma_120":57528.96},{"date":"2026-01-28","open":88076,"high":88774,"low":86682,"close":88674,"volume":1266337,"rsi_14":77.76,"sma_20":78995.0,"sma_60":60432.08,"sma_120":57775.62},{"date":"2026-01-29","open":87778,"high":93855,"low":85884,"close":92460,"volume":3062697,"rsi_14":70.44,"sma_20":80915.0,"sma_60":60988.75,"sma_120":58049.79},{"date":"2026-01-30","open":99335,"high":99435,"low":92560,"close":93855,"volume":3805684,"rsi_14":70.89,"sma_20":82860.0,"sma_60":61570.42,"sma_120":58353.96},{"date":"2026-02-02","open":91962,"high":100730,"low":90767,"close":92560,"volume":5591351,"rsi_14":57.05,"sma_20":84605.0,"sma_60":62210.42,"sma_120":58644.79},{"date":"2026-02-03","open":96545,"high":119860,"low":94951,"close":119063,"volume":14174959,"rsi_14":78.0,"sma_20":87565.0,"sma_60":63323.75,"sma_120":59167.29},{"date":"2026-02-04","open":124343,"high":124542,"low":118066,"close":122550,"volume":4235354,"rsi_14":89.85,"sma_20":57648.75,"sma_60":56554.58,"sma_120":56085.21},{"date":"2026-02-05","open":117568,"high":120358,"low":109597,"close":110893,"volume":3507115,"rsi_14":79.44,"sma_20":60243.75,"sma_60":57557.92,"sma_120":56646.04},{"date":"2026-02-06","open":102922,"high":105911,"low":98538,"close":102623,"volume":3168488,"rsi_14":73.08,"sma_20":62428.75,"sma_60":58367.92,"sma_120":57147.71},{"date":"2026-02-09","open":106210,"high":106708,"low":101527,"close":104018,"volume":1930541,"rsi_14":73.3,"sma_20":64923.75,"sma_60":59222.92,"sma_120":57589.38},{"date":"2026-02-10","open":104715,"high":107904,"low":99335,"close":100929,"volume":1815207,"rsi_14":72.03,"sma_20":67353.75,"sma_60":60022.92,"sma_120":57996.88},{"date":"2026-02-11","open":100431,"high":102224,"low":99933,"close":101029,"volume":828968,"rsi_14":71.98,"sma_20":69798.75,"sma_60":60839.58,"sma_120":58400.21},{"date":"2026-02-12","open":103918,"high":105413,"low":101726,"close":105413,"volume":1666838,"rsi_14":75.05,"sma_20":72433.75,"sma_60":61737.92,"sma_120":58828.54},{"date":"2026-02-13","open":103121,"high":105861,"low":101427,"close":103022,"volume":1105572,"rsi_14":73.58,"sma_20":74958.75,"sma_60":62599.58,"sma_120":59155.21},{"date":"2026-02-19","open":105512,"high":106110,"low":103320,"close":106011,"volume":1018464,"rsi_14":74.2,"sma_20":77588.75,"sma_60":63479.58,"sma_120":59490.21},{"date":"2026-02-20","open":119860,"high":121354,"low":112985,"close":116074,"volume":3701380,"rsi_14":77.45,"sma_20":80698.75,"sma_60":64511.25,"sma_120":59891.88},{"date":"2026-02-23","open":114579,"high":115775,"low":109199,"close":110893,"volume":1816020,"rsi_14":75.02,"sma_20":83608.75,"sma_60":65452.92,"sma_120":60247.71},{"date":"2026-02-24","open":110096,"high":111291,"low":106110,"close":110394,"volume":1204746,"rsi_14":75.43,"sma_20":86478.75,"sma_60":66369.58,"sma_120":60625.21},{"date":"2026-02-25","open":109896,"high":111590,"low":107306,"close":110992,"volume":1007068,"rsi_14":61.43,"sma_20":103740.0,"sma_60":75717.08,"sma_120":65239.38},{"date":"2026-02-26","open":110096,"high":110893,"low":108003,"close":110195,"volume":1022298,"rsi_14":61.77,"sma_20":92548.75,"sma_60":68116.25,"sma_120":61397.71},{"date":"2026-02-27","open":121454,"high":122450,"low":111690,"close":113184,"volume":3066996,"rsi_14":41.39,"sma_20":106130.0,"sma_60":77901.67,"sma_120":66256.04},{"date":"2026-03-03","open":129325,"high":146462,"low":129026,"close":146163,"volume":10182766,"rsi_14":73.29,"sma_20":109015.0,"sma_60":79576.67,"sma_120":67054.38},{"date":"2026-03-04","open":176252,"high":183327,"low":112387,"close":115575,"volume":13590699,"rsi_14":56.61,"sma_20":110175.0,"sma_60":80754.17,"sma_120":67595.21},{"date":"2026-03-05","open":126436,"high":150248,"low":125240,"close":150248,"volume":8178416,"rsi_14":67.6,"sma_20":113005.0,"sma_60":82508.33,"sma_120":68398.54},{"date":"2026-03-06","open":163001,"high":170972,"low":150846,"close":158318,"volume":8756536,"rsi_14":71.05,"sma_20":116305.0,"sma_60":84376.67,"sma_120":69280.21},{"date":"2026-03-09","open":172466,"high":172865,"low":157920,"close":162104,"volume":4891628,"rsi_14":71.81,"sma_20":118465.0,"sma_60":86319.17,"sma_120":70191.88},{"date":"2026-03-10","open":150945,"high":161108,"low":150049,"close":155628,"volume":4123958,"rsi_14":67.67,"sma_20":120125.0,"sma_60":88135.83,"sma_120":71056.88},{"date":"2026-03-11","open":149949,"high":153835,"low":144569,"close":147159,"volume":2897308,"rsi_14":64.9,"sma_20":121945.0,"sma_60":89791.67,"sma_120":71855.21},{"date":"2026-03-12","open":149451,"high":151743,"low":143174,"close":151743,"volume":2373213,"rsi_14":65.27,"sma_20":124410.0,"sma_60":91524.17,"sma_120":72693.54},{"date":"2026-03-13","open":148056,"high":148754,"low":140384,"close":143871,"volume":1667821,"rsi_14":59.42,"sma_20":126410.0,"sma_60":93139.17,"sma_120":73450.21},{"date":"2026-03-16","open":140584,"high":146163,"low":139089,"close":139488,"volume":1759243,"rsi_14":59.74,"sma_20":128345.0,"sma_60":83739.58,"sma_120":69507.71},{"date":"2026-03-17","open":139587,"high":141978,"low":135203,"close":138392,"volume":1443117,"rsi_14":59.5,"sma_20":130220.0,"sma_60":85089.58,"sma_120":70196.88},{"date":"2026-03-18","open":138491,"high":140185,"low":136598,"close":139288,"volume":1109535,"rsi_14":59.58,"sma_20":131920.0,"sma_60":86496.25,"sma_120":70910.21},{"date":"2026-03-19","open":148455,"high":148554,"low":138989,"close":140484,"volume":1776465,"rsi_14":60.23,"sma_20":133800.0,"sma_60":87987.92,"sma_120":71639.38},{"date":"2026-03-20","open":137694,"high":139986,"low":135502,"close":135502,"volume":1048257,"rsi_14":57.44,"sma_20":135280.0,"sma_60":89364.58,"sma_120":72314.38},{"date":"2026-03-23","open":134207,"high":136000,"low":123048,"close":123546,"volume":1276217,"rsi_14":41.24,"sma_20":135655.0,"sma_60":90552.92,"sma_120":72887.71},{"date":"2026-03-24","open":125140,"high":127531,"low":120657,"close":126834,"volume":1223824,"rsi_14":55.53,"sma_20":136455.0,"sma_60":91819.58,"sma_120":73486.88},{"date":"2026-03-25","open":126436,"high":136100,"low":124642,"close":136100,"volume":1621725,"rsi_14":40.73,"sma_20":137745.0,"sma_60":93217.92,"sma_120":74161.04},{"date":"2026-03-26","open":136700,"high":137200,"low":129200,"close":129700,"volume":872674,"rsi_14":30.64,"sma_20":138660.0,"sma_60":94484.58,"sma_120":74770.21},{"date":"2026-03-27","open":123000,"high":125000,"low":118100,"close":124100,"volume":1112940,"rsi_14":25.0,"sma_20":139335.0,"sma_60":95634.58,"sma_120":75340.21},{"date":"2026-03-30","open":116100,"high":122400,"low":115400,"close":120700,"volume":821244,"rsi_14":26.05,"sma_20":139690.0,"sma_60":96716.25,"sma_120":75888.54},{"date":"2026-03-31","open":117000,"high":119300,"low":113500,"close":114100,"volume":1260315,"rsi_14":26.73,"sma_20":138060.0,"sma_60":97701.25,"sma_120":76378.54},{"date":"2026-04-01","open":118692,"high":135505,"low":117791,"close":128900,"volume":2789138,"rsi_14":35.72,"sma_20":138700.0,"sma_60":98909.58,"sma_120":76976.04},{"date":"2026-04-02","open":130700,"high":138900,"low":127000,"close":129200,"volume":2808950,"rsi_14":39.84,"sma_20":137620.0,"sma_60":100132.92,"sma_120":77571.04},{"date":"2026-04-03","open":132600,"high":138800,"low":130100,"close":135400,"volume":1927511,"rsi_14":47.0,"sma_20":136445.0,"sma_60":101472.92,"sma_120":78228.54},{"date":"2026-04-06","open":136400,"high":136400,"low":127100,"close":127600,"volume":1136404,"rsi_14":43.22,"sma_20":134690.0,"sma_60":102549.58,"sma_120":78830.21},{"date":"2026-04-07","open":127000,"high":137400,"low":126500,"close":131700,"volume":1893104,"rsi_14":45.32,"sma_20":133465.0,"sma_60":103746.25,"sma_120":79432.71},{"date":"2026-04-08","open":130500,"high":133300,"low":128300,"close":130600,"volume":1008429,"rsi_14":43.98,"sma_20":132610.0,"sma_60":104932.92,"sma_120":80021.88},{"date":"2026-04-09","open":135000,"high":137100,"low":129600,"close":137100,"volume":1522186,"rsi_14":50.63,"sma_20":131850.0,"sma_60":106229.58,"sma_120":80683.54},{"date":"2026-04-10","open":135700,"high":137900,"low":133300,"close":133300,"volume":1020816,"rsi_14":55.83,"sma_20":131295.0,"sma_60":107542.92,"sma_120":81311.04},{"date":"2026-04-13","open":138200,"high":138200,"low":130400,"close":131900,"volume":1072186,"rsi_14":52.96,"sma_20":130890.0,"sma_60":108862.92,"sma_120":81936.88},{"date":"2026-04-14","open":132200,"high":134000,"low":131200,"close":133100,"volume":622231,"rsi_14":47.49,"sma_20":130600.0,"sma_60":110206.25,"sma_120":82573.54},{"date":"2026-04-15","open":133000,"high":134000,"low":130600,"close":131500,"volume":733956,"rsi_14":51.4,"sma_20":130185.0,"sma_60":111512.92,"sma_120":83229.38},{"date":"2026-04-16","open":131500,"high":132700,"low":131000,"close":131800,"volume":570905,"rsi_14":56.51,"sma_20":129725.0,"sma_60":112827.92,"sma_120":83896.88},{"date":"2026-04-17","open":131800,"high":132200,"low":128500,"close":129500,"volume":522616,"rsi_14":57.59,"sma_20":129400.0,"sma_60":114089.58,"sma_120":84545.21},{"date":"2026-04-20","open":131200,"high":131700,"low":128700,"close":130500,"volume":605318,"rsi_14":65.65,"sma_20":129725.0,"sma_60":115359.58,"sma_120":85200.21},{"date":"2026-04-21","open":130900,"high":133700,"low":130600,"close":131400,"volume":649875,"rsi_14":53.37,"sma_20":129930.0,"sma_60":116664.58,"sma_120":85841.04},{"date":"2026-04-22","open":132400,"high":137700,"low":131700,"close":134100,"volume":1583516,"rsi_14":55.99,"sma_20":129805.0,"sma_60":118009.58,"sma_120":86514.38},{"date":"2026-04-23","open":133000,"high":133000,"low":128300,"close":130100,"volume":807345,"rsi_14":43.15,"sma_20":129825.0,"sma_60":119337.92,"sma_120":87180.21},{"date":"2026-04-24","open":130900,"high":133300,"low":130200,"close":130400,"volume":680760,"rsi_14":54.49,"sma_20":130140.0,"sma_60":120674.58,"sma_120":87856.46},{"date":"2026-04-27","open":130800,"high":130900,"low":125600,"close":126100,"volume":998518,"rsi_14":41.08,"sma_20":130410.0,"sma_60":121934.58,"sma_120":88481.46},{"date":"2026-04-28","open":126000,"high":126100,"low":119500,"close":119900,"volume":1257133,"rsi_14":35.34,"sma_20":130700.0,"sma_60":123122.92,"sma_120":89036.46},{"date":"2026-04-29","open":120500,"high":121800,"low":117700,"close":118100,"volume":876887,"rsi_14":20.13,"sma_20":130165.0,"sma_60":124301.25,"sma_120":89577.29},{"date":"2026-04-30","open":118200,"high":119100,"low":115700,"close":117300,"volume":765071,"rsi_14":19.85,"sma_20":129795.0,"sma_60":131418.33,"sma_120":119466.46},{"date":"2026-05-04","open":118200,"high":120900,"low":116700,"close":119700,"volume":656885,"rsi_14":29.53,"sma_20":128785.0,"sma_60":127178.33,"sma_120":91974.79},{"date":"2026-05-06","open":120000,"high":126000,"low":118700,"close":122200,"volume":1354605,"rsi_14":32.48,"sma_20":128515.0,"sma_60":127223.33,"sma_120":92539.79},{"date":"2026-05-07","open":120600,"high":120600,"low":116000,"close":116700,"volume":843904,"rsi_14":28.86,"sma_20":127765.0,"sma_60":127118.33,"sma_120":93069.79},{"date":"2026-05-08","open":118200,"high":118900,"low":113700,"close":115900,"volume":898611,"rsi_14":27.61,"sma_20":127030.0,"sma_60":127195.0,"sma_120":93591.46},{"date":"2026-05-11","open":114200,"high":119300,"low":114100,"close":116100,"volume":833849,"rsi_14":29.94,"sma_20":125980.0,"sma_60":127413.33,"sma_120":94122.29},{"date":"2026-05-12","open":116400,"high":117000,"low":108300,"close":111700,"volume":1060032,"rsi_14":24.46,"sma_20":124900.0,"sma_60":127535.0,"sma_120":94620.62},{"date":"2026-05-13","open":112100,"high":115000,"low":108100,"close":109600,"volume":702121,"rsi_14":21.32,"sma_20":123785.0,"sma_60":127673.33,"sma_120":95103.12},{"date":"2026-05-14","open":108100,"high":116100,"low":108000,"close":116100,"volume":1284465,"rsi_14":28.47,"sma_20":122935.0,"sma_60":127918.33,"sma_120":95623.96},{"date":"2026-05-15","open":115000,"high":115100,"low":102900,"close":104300,"volume":1061441,"rsi_14":23.99,"sma_20":121575.0,"sma_60":127893.33,"sma_120":96038.12},{"date":"2026-05-18","open":105800,"high":106900,"low":99700,"close":106100,"volume":822949,"rsi_14":26.22,"sma_20":120290.0,"sma_60":127938.33,"sma_120":96465.62},{"date":"2026-05-19","open":104800,"high":114000,"low":103700,"close":104100,"volume":1267586,"rsi_14":27.46,"sma_20":119020.0,"sma_60":127900.0,"sma_120":96868.12},{"date":"2026-05-20","open":102200,"high":105300,"low":99800,"close":101600,"volume":691848,"rsi_14":29.71,"sma_20":117575.0,"sma_60":127651.67,"sma_120":97218.12},{"date":"2026-05-21","open":102100,"high":105600,"low":102100,"close":103800,"volume":538212,"rsi_14":34.29,"sma_20":116195.0,"sma_60":127526.67,"sma_120":97603.12},{"date":"2026-05-22","open":106800,"high":112600,"low":105400,"close":109400,"volume":606796,"rsi_14":42.15,"sma_20":114960.0,"sma_60":127503.33,"sma_120":98022.29},{"date":"2026-05-26","open":110500,"high":117000,"low":108000,"close":115000,"volume":940298,"rsi_14":45.61,"sma_20":114205.0,"sma_60":127563.33,"sma_120":98483.96},{"date":"2026-05-27","open":116300,"high":116500,"low":109300,"close":109600,"volume":649203,"rsi_14":38.83,"sma_20":113165.0,"sma_60":127546.67,"sma_120":98918.12},{"date":"2026-05-28","open":111000,"high":111200,"low":102000,"close":105900,"volume":718406,"rsi_14":40.11,"sma_20":112155.0,"sma_60":127418.33,"sma_120":99312.29},{"date":"2026-05-29","open":107900,"high":109300,"low":102500,"close":105000,"volume":1170037,"rsi_14":40.04,"sma_20":111410.0,"sma_60":126723.33,"sma_120":99683.96},{"date":"2026-06-01","open":103100,"high":106850,"low":99700,"close":102000,"volume":932135,"rsi_14":37.74,"sma_20":110605.0,"sma_60":126490.0,"sma_120":100038.12},{"date":"2026-06-02","open":99100,"high":101000,"low":95300,"close":97400,"volume":965720,"rsi_14":37.61,"sma_20":109610.0,"sma_60":125600.0,"sma_120":100367.29},{"date":"2026-06-04","open":96000,"high":99900,"low":94100,"close":96100,"volume":768124,"rsi_14":38.14,"sma_20":108430.0,"sma_60":124553.33,"sma_120":100673.96},{"date":"2026-06-05","open":95100,"high":96900,"low":91000,"close":94600,"volume":563301,"rsi_14":29.29,"sma_20":107050.0,"sma_60":123418.33,"sma_120":100966.46},{"date":"2026-06-08","open":85600,"high":89000,"low":84900,"close":86500,"volume":618086,"rsi_14":31.54,"sma_20":105540.0,"sma_60":122256.67,"sma_120":101181.46},{"date":"2026-06-09","open":86600,"high":88900,"low":85000,"close":86600,"volume":719905,"rsi_14":29.03,"sma_20":104075.0,"sma_60":121238.33,"sma_120":101404.79},{"date":"2026-06-10","open":90900,"high":92500,"low":87400,"close":91600,"volume":977257,"rsi_14":37.37,"sma_20":102850.0,"sma_60":120226.67,"sma_120":101685.62},{"date":"2026-06-11","open":89400,"high":90100,"low":81800,"close":88600,"volume":1171467,"rsi_14":37.0,"sma_20":101695.0,"sma_60":119296.67,"sma_120":101962.29},{"date":"2026-06-12","open":92300,"high":100400,"low":91300,"close":96000,"volume":1485759,"rsi_14":42.93,"sma_20":101015.0,"sma_60":118563.33,"sma_120":102333.12},{"date":"2026-06-15","open":96900,"high":100100,"low":94500,"close":99500,"volume":617663,"rsi_14":40.68,"sma_20":100185.0,"sma_60":117906.67,"sma_120":102717.29},{"date":"2026-06-16","open":102800,"high":116500,"low":102300,"close":106400,"volume":2027969,"rsi_14":42.1,"sma_20":100290.0,"sma_60":117350.0,"sma_120":103164.79},{"date":"2026-06-17","open":107000,"high":109700,"low":101200,"close":105300,"volume":823123,"rsi_14":65.24,"sma_20":99995.0,"sma_60":114433.33,"sma_120":106196.46},{"date":"2026-06-18","open":104100,"high":104900,"low":95700,"close":96100,"volume":715219,"rsi_14":41.19,"sma_20":99850.0,"sma_60":116090.0,"sma_120":103976.46},{"date":"2026-06-19","open":94400,"high":94900,"low":87900,"close":91100,"volume":1163314,"rsi_14":38.36,"sma_20":99325.0,"sma_60":115541.67,"sma_120":104288.12},{"date":"2026-06-22","open":91200,"high":92600,"low":88900,"close":89500,"volume":454099,"rsi_14":39.28,"sma_20":98610.0,"sma_60":114911.67,"sma_120":104574.79},{"date":"2026-06-23","open":87700,"high":91500,"low":81200,"close":81900,"volume":605030,"rsi_14":37.36,"sma_20":97235.0,"sma_60":114000.0,"sma_120":104792.29},{"date":"2026-06-24","open":80600,"high":83600,"low":79500,"close":82600,"volume":543947,"rsi_14":38.88,"sma_20":95615.0,"sma_60":113215.0,"sma_120":105022.29},{"date":"2026-06-25","open":82200,"high":84400,"low":78900,"close":79000,"volume":527753,"rsi_14":37.58,"sma_20":94085.0,"sma_60":112463.33,"sma_120":105211.46},{"date":"2026-06-26","open":78000,"high":79000,"low":70700,"close":73600,"volume":902880,"rsi_14":39.27,"sma_20":92470.0,"sma_60":111678.33,"sma_120":105359.79},{"date":"2026-06-29","open":72000,"high":77500,"low":72000,"close":77500,"volume":606974,"rsi_14":42.88,"sma_20":91095.0,"sma_60":111068.33,"sma_120":105547.29},{"date":"2026-06-30","open":77600,"high":78200,"low":72900,"close":73000,"volume":810718,"rsi_14":35.33,"sma_20":89645.0,"sma_60":110138.33,"sma_120":105630.62},{"date":"2026-07-01","open":74300,"high":78100,"low":72700,"close":77000,"volume":635036,"rsi_14":40.99,"sma_20":88625.0,"sma_60":109268.33,"sma_120":105773.12},{"date":"2026-07-02","open":78000,"high":78400,"low":72300,"close":74100,"volume":583029,"rsi_14":31.72,"sma_20":87525.0,"sma_60":108246.67,"sma_120":105895.62},{"date":"2026-07-03","open":70200,"high":75700,"low":70100,"close":75500,"volume":611162,"rsi_14":29.24,"sma_20":86570.0,"sma_60":107378.33,"sma_120":106030.62},{"date":"2026-07-06","open":77700,"high":87900,"low":77100,"close":80900,"volume":1192810,"rsi_14":27.35,"sma_20":86290.0,"sma_60":106531.67,"sma_120":106250.62},{"date":"2026-07-07","open":73400,"high":73700,"low":66500,"close":70400,"volume":1109216,"rsi_14":23.44,"sma_20":85480.0,"sma_60":105528.33,"sma_120":106398.12},{"date":"2026-07-08","open":69700,"high":71700,"low":63500,"close":64900,"volume":840410,"rsi_14":24.84,"sma_20":84145.0,"sma_60":104325.0,"sma_120":106501.46},{"date":"2026-07-09","open":64500,"high":69100,"low":63500,"close":64700,"volume":1041508,"rsi_14":26.92,"sma_20":82950.0,"sma_60":103181.67,"sma_120":106598.12},{"date":"2026-07-10","open":65500,"high":73000,"low":65500,"close":71700,"volume":860423,"rsi_14":35.78,"sma_20":81735.0,"sma_60":102178.33,"sma_120":106754.79},{"date":"2026-07-13","open":71800,"high":73100,"low":65600,"close":66500,"volume":628321,"rsi_14":37.21,"sma_20":80085.0,"sma_60":101068.33,"sma_120":106860.62},{"date":"2026-07-14","open":67100,"high":67300,"low":60900,"close":62600,"volume":780676,"rsi_14":34.23,"sma_20":77895.0,"sma_60":99920.0,"sma_120":106929.79},{"date":"2026-07-15","open":64500,"high":66600,"low":64300,"close":65800,"volume":501899,"rsi_14":39.52,"sma_20":75920.0,"sma_60":98820.0,"sma_120":107035.62},{"date":"2026-07-16","open":67500,"high":67700,"low":63700,"close":65500,"volume":451856,"rsi_14":43.01,"sma_20":74390.0,"sma_60":97753.33,"sma_120":107136.46},{"date":"2026-07-20","open":68200,"high":68200,"low":60700,"close":61100,"volume":692069,"rsi_14":35.96,"sma_20":72890.0,"sma_60":96596.67,"sma_120":107225.62},{"date":"2026-07-21","open":60500,"high":62400,"low":59100,"close":60600,"volume":500204,"rsi_14":38.6,"sma_20":71445.0,"sma_60":95416.67,"sma_120":107312.29},{"date":"2026-07-22","open":61800,"high":63900,"low":61600,"close":61900,"volume":424374,"rsi_14":35.4,"sma_20":70445.0,"sma_60":94213.33,"sma_120":107407.29},{"date":"2026-07-23","open":62200,"high":73000,"low":62100,"close":69700,"volume":718115,"rsi_14":46.11,"sma_20":69800.0,"sma_60":93206.67,"sma_120":107583.12},{"date":"2026-07-24","open":72100,"high":72900,"low":66700,"close":68200,"volume":1017122,"rsi_14":43.56,"sma_20":69260.0,"sma_60":92170.0,"sma_120":107756.46},{"date":"2026-07-27","open":68200,"high":68200,"low":61600,"close":63000,"volume":752195,"rsi_14":34.16,"sma_20":68730.0,"sma_60":91118.33,"sma_120":107896.46},{"date":"2026-07-28","open":60500,"high":63200,"low":56700,"close":61200,"volume":967808,"rsi_14":40.38,"sma_20":67915.0,"sma_60":90140.0,"sma_120":108016.67},{"date":"2026-07-29","open":60000,"high":60400,"low":50700,"close":54200,"volume":1002405,"rsi_14":39.15,"sma_20":66975.0,"sma_60":89075.0,"sma_120":107710.83},{"date":"2026-07-30","open":51600,"high":58400,"low":51600,"close":55100,"volume":966446,"rsi_14":40.4,"sma_20":65880.0,"sma_60":88038.33,"sma_120":107385.0},{"date":"2026-07-31","open":56900,"high":62500,"low":55800,"close":62500,"volume":837168,"rsi_14":40.87,"sma_20":65300.0,"sma_60":87085.0,"sma_120":107131.67},{"date":"2026-08-03","open":60800,"high":63500,"low":58600,"close":63100,"volume":444375,"rsi_14":46.29,"sma_20":64680.0,"sma_60":86100.0,"sma_120":106661.67},{"date":"2026-08-04","open":62700,"high":69800,"low":62700,"close":69100,"volume":615884,"rsi_14":56.78,"sma_20":64090.0,"sma_60":85306.67,"sma_120":106212.5},{"date":"2026-08-05","open":69700,"high":72800,"low":69200,"close":72400,"volume":413131,"rsi_14":56.87,"sma_20":64190.0,"sma_60":84581.67,"sma_120":105888.33},{"date":"2026-08-06","open":71100,"high":72700,"low":67500,"close":70100,"volume":307005,"rsi_14":54.6,"sma_20":64450.0,"sma_60":83815.0,"sma_120":105614.17},{"date":"2026-08-07","open":71100,"high":72300,"low":68000,"close":70700,"volume":394217,"rsi_14":60.39,"sma_20":64750.0,"sma_60":83131.67,"sma_120":105333.33},{"date":"2026-08-10","open":71500,"high":77400,"low":71400,"close":77200,"volume":578493,"rsi_14":65.9,"sma_20":65025.0,"sma_60":82591.67,"sma_120":105132.5},{"date":"2026-08-11","open":77000,"high":77000,"low":72700,"close":72900,"volume":392247,"rsi_14":59.96,"sma_20":65345.0,"sma_60":81871.67,"sma_120":104895.0},{"date":"2026-08-12","open":73300,"high":77200,"low":72200,"close":75600,"volume":392127,"rsi_14":55.89,"sma_20":65995.0,"sma_60":81393.33,"sma_120":104643.33},{"date":"2026-08-13","open":76900,"high":79900,"low":76800,"close":79600,"volume":536123,"rsi_14":60.84,"sma_20":66685.0,"sma_60":80951.67,"sma_120":104445.0},{"date":"2026-08-14","open":80800,"high":83400,"low":79400,"close":80300,"volume":357798,"rsi_14":67.98,"sma_20":67425.0,"sma_60":80555.0,"sma_120":104227.5},{"date":"2026-08-18","open":80000,"high":83800,"low":78200,"close":79900,"volume":364978,"rsi_14":70.02,"sma_20":68365.0,"sma_60":80193.33,"sma_120":103922.5},{"date":"2026-08-19","open":81500,"high":81600,"low":73400,"close":76000,"volume":549577,"rsi_14":75.0,"sma_20":69135.0,"sma_60":79730.0,"sma_120":103628.33},{"date":"2026-08-20","open":75800,"high":76300,"low":74300,"close":75300,"volume":277608,"rsi_14":73.27,"sma_20":69805.0,"sma_60":79161.67,"sma_120":103332.5},{"date":"2026-08-21","open":73500,"high":74600,"low":70100,"close":70300,"volume":298039,"rsi_14":59.51,"sma_20":69835.0,"sma_60":78416.67,"sma_120":102990.0},{"date":"2026-08-24","open":70600,"high":71200,"low":68900,"close":70100,"volume":285997,"rsi_14":58.62,"sma_20":69930.0,"sma_60":77758.33,"sma_120":102652.5},{"date":"2026-08-25","open":69000,"high":72700,"low":67500,"close":72700,"volume":376966,"rsi_14":54.84,"sma_20":70415.0,"sma_60":77205.0,"sma_120":102311.67},{"date":"2026-08-26","open":72200,"high":73500,"low":70600,"close":73400,"volume":252708,"rsi_14":51.45,"sma_20":71025.0,"sma_60":76678.33,"sma_120":101700.83},{"date":"2026-08-27","open":74100,"high":78400,"low":73500,"close":77900,"volume":425782,"rsi_14":60.6,"sma_20":72210.0,"sma_60":76276.67,"sma_120":101383.33},{"date":"2026-08-28","open":76900,"high":78050,"low":74700,"close":75800,"volume":207958,"rsi_14":56.66,"sma_20":73245.0,"sma_60":75916.67,"sma_120":100758.33},{"date":"2026-08-31","open":75300,"high":75300,"low":72000,"close":73200,"volume":357980,"rsi_14":44.19,"sma_20":73780.0,"sma_60":75535.0,"sma_120":100044.17},{"date":"2026-09-01","open":73900,"high":74700,"low":69300,"close":70600,"volume":382018,"rsi_14":46.48,"sma_20":74155.0,"sma_60":75135.0,"sma_120":99276.67},{"date":"2026-09-02","open":69500,"high":69500,"low":66600,"close":66900,"volume":294212,"rsi_14":37.09,"sma_20":74045.0,"sma_60":74808.33,"sma_120":98532.5},{"date":"2026-09-03","open":67700,"high":69300,"low":66100,"close":68000,"volume":232493,"rsi_14":31.17,"sma_20":73825.0,"sma_60":74498.33,"sma_120":97868.33},{"date":"2026-09-04","open":68600,"high":69600,"low":68000,"close":68800,"volume":153912,"rsi_14":31.39,"sma_20":73760.0,"sma_60":74118.33,"sma_120":97172.5},{"date":"2026-09-07","open":69900,"high":70900,"low":69200,"close":70600,"volume":203839,"rsi_14":35.6,"sma_20":73755.0,"sma_60":73818.33,"sma_120":96557.5},{"date":"2026-09-08","open":71400,"high":73000,"low":69600,"close":69700,"volume":252407,"rsi_14":39.25,"sma_20":73380.0,"sma_60":73380.0,"sma_120":95971.67},{"date":"2026-09-09","open":70600,"high":72100,"low":70300,"close":71100,"volume":195776,"rsi_14":43.0,"sma_20":73290.0,"sma_60":72906.67,"sma_120":95406.67},{"date":"2026-09-10","open":70400,"high":72600,"low":69400,"close":72400,"volume":344264,"rsi_14":53.99,"sma_20":73130.0,"sma_60":72340.0,"sma_120":94845.0},{"date":"2026-09-11","open":70400,"high":72300,"low":69500,"close":70900,"volume":271442,"rsi_14":51.45,"sma_20":72695.0,"sma_60":71766.67,"sma_120":94260.83},{"date":"2026-09-14","open":70100,"high":78100,"low":69700,"close":73300,"volume":1034109,"rsi_14":51.09,"sma_20":72345.0,"sma_60":71386.67,"sma_120":93738.33},{"date":"2026-09-15","open":73000,"high":73000,"low":69100,"close":70200,"volume":479151,"rsi_14":44.63,"sma_20":71860.0,"sma_60":71038.33,"sma_120":93290.0},{"date":"2026-09-16","open":69900,"high":70100,"low":68600,"close":68900,"volume":254206,"rsi_14":33.08,"sma_20":71505.0,"sma_60":70695.0,"sma_120":92803.33},{"date":"2026-09-17","open":69500,"high":80700,"low":69500,"close":79600,"volume":1369632,"rsi_14":55.4,"sma_20":71720.0,"sma_60":70656.67,"sma_120":92328.33},{"date":"2026-09-18","open":77600,"high":81500,"low":76100,"close":79900,"volume":1221672,"rsi_14":60.18,"sma_20":72200.0,"sma_60":70611.67,"sma_120":91913.33},{"date":"2026-09-21","open":82900,"high":83000,"low":75300,"close":77200,"volume":1646635,"rsi_14":60.0,"sma_20":72555.0,"sma_60":70581.67,"sma_120":91522.5},{"date":"2026-09-22","open":76700,"high":79000,"low":75600,"close":77600,"volume":440247,"rsi_14":68.01,"sma_20":72800.0,"sma_60":70648.33,"sma_120":91163.33},{"date":"2026-09-23","open":77700,"high":78600,"low":72800,"close":74400,"volume":954059,"rsi_14":60.06,"sma_20":72850.0,"sma_60":70596.67,"sma_120":90832.5},{"date":"2026-09-28","open":73900,"high":75100,"low":71300,"close":72600,"volume":460211,"rsi_14":55.79,"sma_20":72585.0,"sma_60":70590.0,"sma_120":90364.17},{"date":"2026-09-29","open":72400,"high":72500,"low":70000,"close":72100,"volume":343870,"rsi_14":52.38,"sma_20":72400.0,"sma_60":70508.33,"sma_120":89888.33},{"date":"2026-09-30","open":73300,"high":76800,"low":73200,"close":75200,"volume":688517,"rsi_14":58.16,"sma_20":72500.0,"sma_60":70526.67,"sma_120":89386.67},{"date":"2026-10-01","open":75000,"high":79500,"low":72800,"close":78700,"volume":785791,"rsi_14":60.61,"sma_20":72905.0,"sma_60":70580.0,"sma_120":88979.17},{"date":"2026-10-02","open":78000,"high":83000,"low":77100,"close":82000,"volume":952564,"rsi_14":62.7,"sma_20":73660.0,"sma_60":70598.33,"sma_120":88565.0},{"date":"2026-10-06","open":86200,"high":89600,"low":79700,"close":81800,"volume":1257160,"rsi_14":64.93,"sma_20":74350.0,"sma_60":70788.33,"sma_120":88158.33},{"date":"2026-10-07","open":80400,"high":81400,"low":77500,"close":77700,"volume":694543,"rsi_14":55.76,"sma_20":74795.0,"sma_60":71001.67,"sma_120":87663.33},{"date":"2026-10-08","open":77600,"high":78600,"low":72500,"close":76700,"volume":1252210,"rsi_14":59.0,"sma_20":75100.0,"sma_60":71201.67,"sma_120":87191.67},{"date":"2026-10-12","open":77100,"high":80400,"low":74100,"close":74500,"volume":972046,"rsi_14":57.57,"sma_20":75340.0,"sma_60":71248.33,"sma_120":86713.33},{"date":"2026-10-13","open":72200,"high":78900,"low":71100,"close":77500,"volume":928711,"rsi_14":46.42,"sma_20":75660.0,"sma_60":71431.67,"sma_120":86250.0},{"date":"2026-10-14","open":78100,"high":82900,"low":76200,"close":80700,"volume":1178803,"rsi_14":51.24,"sma_20":76075.0,"sma_60":71733.33,"sma_120":85826.67},{"date":"2026-10-15","open":78400,"high":79500,"low":73600,"close":73800,"volume":962255,"rsi_14":45.33,"sma_20":76220.0,"sma_60":71866.67,"sma_120":85343.33},{"date":"2026-10-16","open":75500,"high":83200,"low":74800,"close":80500,"volume":1332244,"rsi_14":53.4,"sma_20":76580.0,"sma_60":72116.67,"sma_120":84935.0},{"date":"2026-10-19","open":77800,"high":82600,"low":73500,"close":81500,"volume":1320081,"rsi_14":58.77,"sma_20":77145.0,"sma_60":72456.67,"sma_120":84526.67},{"date":"2026-10-20","open":79400,"high":79400,"low":69300,"close":69700,"volume":1904151,"rsi_14":47.13,"sma_20":77185.0,"sma_60":72608.33,"sma_120":84012.5},{"date":"2026-10-21","open":70100,"high":75800,"low":67400,"close":73900,"volume":1189849,"rsi_14":51.66,"sma_20":76900.0,"sma_60":72808.33,"sma_120":83510.83},{"date":"2026-10-22","open":73200,"high":77100,"low":72400,"close":73400,"volume":711302,"rsi_14":48.26,"sma_20":76575.0,"sma_60":72870.0,"sma_120":83038.33},{"date":"2026-10-23","open":70600,"high":71700,"low":65800,"close":66100,"volume":938049,"rsi_14":38.63,"sma_20":76020.0,"sma_60":72835.0,"sma_120":82502.5},{"date":"2026-10-26","open":64300,"high":64600,"low":60100,"close":62900,"volume":865060,"rsi_14":32.73,"sma_20":75285.0,"sma_60":72833.33,"sma_120":81975.83},{"date":"2026-10-27","open":64300,"high":69700,"low":62600,"close":64200,"volume":1094897,"rsi_14":34.4,"sma_20":74775.0,"sma_60":72883.33,"sma_120":81511.67},{"date":"2026-10-28","open":64000,"high":67500,"low":60300,"close":66500,"volume":789385,"rsi_14":39.74,"sma_20":74470.0,"sma_60":73088.33,"sma_120":81081.67},{"date":"2026-10-29","open":65400,"high":66700,"low":63600,"close":64200,"volume":671207,"rsi_14":38.82,"sma_20":74075.0,"sma_60":73240.0,"sma_120":80639.17},{"date":"2026-10-30","open":62500,"high":63100,"low":59800,"close":59900,"volume":783272,"rsi_14":37.41,"sma_20":73310.0,"sma_60":73196.67,"sma_120":80140.83},{"date":"2026-11-02","open":59000,"high":66400,"low":58800,"close":65200,"volume":734315,"rsi_14":39.8,"sma_20":72635.0,"sma_60":73231.67,"sma_120":79665.83},{"date":"2026-11-03","open":64700,"high":66500,"low":62500,"close":63800,"volume":450327,"rsi_14":35.56,"sma_20":71725.0,"sma_60":73143.33,"sma_120":79225.0},{"date":"2026-11-04","open":63500,"high":65800,"low":59400,"close":63000,"volume":679376,"rsi_14":39.69,"sma_20":70785.0,"sma_60":72986.67,"sma_120":78784.17},{"date":"2026-11-05","open":61800,"high":61900,"low":53000,"close":53900,"volume":1072429,"rsi_14":25.73,"sma_20":69595.0,"sma_60":72716.67,"sma_120":78265.83},{"date":"2026-11-06","open":49200,"high":51900,"low":47800,"close":50400,"volume":710993,"rsi_14":22.86,"sma_20":68280.0,"sma_60":72378.33,"sma_120":77755.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":413.71000000000004,"pbr":2.08,"per":121.82,"roa":0.45,"roe":1.15,"grade":"C","comment":"PER 121.82배, ROE 1.15%","revenue":4130510158273.0,"analysis":"PER 121.82배입니다. ROE 1.1%입니다. 시가총액 9.52조. 매출 4.13조. 영업이익 1662.19억.","eps_basis":"TTM","debt_ratio":1.5914718625399402,"market_cap":9521525966400,"net_income":78156977470.0,"total_debt":7275666173295.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.5,"total_assets":11847324865195.0,"total_equity":4571658691900.0,"profit_margin":1.89,"revenue_basis":"TTM","dividend_yield":0.43,"net_income_basis":"TTM","operating_income":166219277394.0,"operating_margin":4.02,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":50400.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-11-14","close":9236.3545},{"date":"2019-11-15","close":9672.4062},{"date":"2019-11-18","close":9672.4062},{"date":"2019-11-19","close":9434.5605},{"date":"2019-11-20","close":8919.2266},{"date":"2019-11-21","close":8562.457},{"date":"2019-11-22","close":8602.1006},{"date":"2019-11-25","close":8721.0225},{"date":"2019-11-26","close":8483.1758},{"date":"2019-11-27","close":8166.0483},{"date":"2019-11-28","close":8205.6895},{"date":"2019-11-29","close":8007.4829},{"date":"2019-12-02","close":8126.4077},{"date":"2019-12-03","close":8205.6895},{"date":"2019-12-04","close":8245.3301},{"date":"2019-12-05","close":8522.8184},{"date":"2019-12-06","close":8681.3809},{"date":"2019-12-09","close":8562.457},{"date":"2019-12-10","close":8681.3809},{"date":"2019-12-11","close":8641.7402},{"date":"2019-12-12","close":8641.7402},{"date":"2019-12-13","close":8522.8184},{"date":"2019-12-16","close":8403.8936},{"date":"2019-12-17","close":8364.2529},{"date":"2019-12-18","close":8126.4077},{"date":"2019-12-19","close":8007.4829},{"date":"2019-12-20","close":8166.0483},{"date":"2019-12-23","close":8166.0483},{"date":"2019-12-24","close":8047.1245},{"date":"2019-12-26","close":8126.4077},{"date":"2019-12-27","close":8338.9688},{"date":"2019-12-30","close":8461.6006},{"date":"2020-01-02","close":8502.4775},{"date":"2020-01-03","close":8379.8467},{"date":"2020-01-06","close":8216.3379},{"date":"2020-01-07","close":8298.0908},{"date":"2020-01-08","close":8870.375},{"date":"2020-01-09","close":8257.2129},{"date":"2020-01-10","close":8150.9341},{"date":"2020-01-13","close":7987.4233},{"date":"2020-01-14","close":8093.7046},{"date":"2020-01-15","close":8044.6523},{"date":"2020-01-16","close":8061.0034},{"date":"2020-01-17","close":7995.6001},{"date":"2020-01-20","close":7872.9673},{"date":"2020-01-21","close":7603.1772},{"date":"2020-01-22","close":7619.5283},{"date":"2020-01-23","close":7521.4233},{"date":"2020-01-28","close":7276.1592},{"date":"2020-01-29","close":7406.9658},{"date":"2020-01-30","close":7521.4233},{"date":"2020-01-31","close":7537.7734},{"date":"2020-02-03","close":7619.5283},{"date":"2020-02-04","close":7562.2998},{"date":"2020-02-05","close":7521.4233},{"date":"2020-02-06","close":7627.7036},{"date":"2020-02-07","close":7823.9146},{"date":"2020-02-10","close":7791.2134},{"date":"2020-02-11","close":7660.4062},{"date":"2020-02-12","close":7652.23},{"date":"2020-02-13","close":7521.4233},{"date":"2020-02-14","close":7537.7734},{"date":"2020-02-17","close":7578.6499},{"date":"2020-02-18","close":7578.6499},{"date":"2020-02-19","close":7856.6157},{"date":"2020-02-20","close":7856.6157},{"date":"2020-02-21","close":7774.8623},{"date":"2020-02-24","close":7276.1592},{"date":"2020-02-25","close":7194.4043},{"date":"2020-02-26","close":7055.4219},{"date":"2020-02-27","close":6785.6309},{"date":"2020-02-28","close":6687.5264},{"date":"2020-03-02","close":6622.1221},{"date":"2020-03-03","close":6564.8945},{"date":"2020-03-04","close":6613.9468},{"date":"2020-03-05","close":6703.8765},{"date":"2020-03-06","close":6589.4209},{"date":"2020-03-09","close":6147.9458},{"date":"2020-03-10","close":6180.647},{"date":"2020-03-11","close":5943.5581},{"date":"2020-03-12","close":5575.6631},{"date":"2020-03-13","close":5215.9434},{"date":"2020-03-16","close":5183.2417},{"date":"2020-03-17","close":5011.5562},{"date":"2020-03-18","close":4692.7134},{"date":"2020-03-19","close":3961.01},{"date":"2020-03-20","close":4210.3618},{"date":"2020-03-23","close":3866.9919},{"date":"2020-03-24","close":4185.8354},{"date":"2020-03-25","close":4848.0479},{"date":"2020-03-26","close":5044.2583},{"date":"2020-03-27","close":5150.5391},{"date":"2020-03-30","close":5289.5225},{"date":"2020-03-31","close":5788.2246},{"date":"2020-04-01","close":6139.7705},{"date":"2020-04-02","close":6156.1211},{"date":"2020-04-03","close":6049.8403},{"date":"2020-04-06","close":6090.7168},{"date":"2020-04-07","close":6213.3491},{"date":"2020-04-08","close":6213.3491},{"date":"2020-04-09","close":6213.3491},{"date":"2020-04-10","close":6246.0503},{"date":"2020-04-13","close":5927.2085},{"date":"2020-04-14","close":6033.4888},{"date":"2020-04-16","close":6172.4722},{"date":"2020-04-17","close":6303.2793},{"date":"2020-04-20","close":6671.1748},{"date":"2020-04-21","close":6777.4561},{"date":"2020-04-22","close":6646.6479},{"date":"2020-04-23","close":6744.7544},{"date":"2020-04-24","close":7169.8779},{"date":"2020-04-27","close":7120.8247},{"date":"2020-04-28","close":7169.8779},{"date":"2020-04-29","close":7129.0005},{"date":"2020-05-04","close":6589.4209},{"date":"2020-05-06","close":6654.8237},{"date":"2020-05-07","close":6752.9297},{"date":"2020-05-08","close":6883.7368},{"date":"2020-05-11","close":6769.2808},{"date":"2020-05-12","close":7006.3687},{"date":"2020-05-13","close":6981.8423},{"date":"2020-05-14","close":6834.6841},{"date":"2020-05-15","close":6908.2637},{"date":"2020-05-18","close":6818.3335},{"date":"2020-05-19","close":6859.21},{"date":"2020-05-20","close":6826.5088},{"date":"2020-05-21","close":6842.8599},{"date":"2020-05-22","close":6712.0518},{"date":"2020-05-25","close":6679.3506},{"date":"2020-05-26","close":6703.8765},{"date":"2020-05-27","close":6940.9648},{"date":"2020-05-28","close":6859.21},{"date":"2020-05-29","close":7210.7559},{"date":"2020-06-01","close":7251.6323},{"date":"2020-06-02","close":7202.5801},{"date":"2020-06-03","close":7153.5273},{"date":"2020-06-04","close":7137.1763},{"date":"2020-06-05","close":7169.8779},{"date":"2020-06-08","close":7431.4927},{"date":"2020-06-09","close":8011.9512},{"date":"2020-06-10","close":7848.4404},{"date":"2020-06-11","close":7701.2827},{"date":"2020-06-12","close":7496.8965},{"date":"2020-06-15","close":7488.7207},{"date":"2020-06-16","close":7627.7036},{"date":"2020-06-17","close":8338.9688},{"date":"2020-06-18","close":8167.2827},{"date":"2020-06-19","close":7766.6865},{"date":"2020-06-22","close":7766.6865},{"date":"2020-06-23","close":7783.0371},{"date":"2020-06-24","close":7521.4233},{"date":"2020-06-25","close":7505.0723},{"date":"2020-06-26","close":7496.8965},{"date":"2020-06-29","close":7202.5801},{"date":"2020-06-30","close":7243.457},{"date":"2020-07-01","close":7227.1064},{"date":"2020-07-02","close":7308.8599},{"date":"2020-07-03","close":7292.5103},{"date":"2020-07-06","close":7390.6152},{"date":"2020-07-07","close":7390.6152},{"date":"2020-07-08","close":7333.3872},{"date":"2020-07-09","close":7374.2646},{"date":"2020-07-10","close":7308.8599},{"date":"2020-07-13","close":7341.563},{"date":"2020-07-14","close":7267.9834},{"date":"2020-07-15","close":7292.5103},{"date":"2020-07-16","close":7300.6855},{"date":"2020-07-17","close":7308.8599},{"date":"2020-07-20","close":7505.0723},{"date":"2020-07-21","close":7545.9492},{"date":"2020-07-22","close":7505.0723},{"date":"2020-07-23","close":7742.1602},{"date":"2020-07-24","close":7521.4233},{"date":"2020-07-27","close":7979.248},{"date":"2020-07-28","close":7954.7231},{"date":"2020-07-29","close":8216.3379},{"date":"2020-07-30","close":8216.3379},{"date":"2020-07-31","close":7971.0737},{"date":"2020-08-03","close":7913.8442},{"date":"2020-08-04","close":7987.4233},{"date":"2020-08-05","close":7897.4932},{"date":"2020-08-06","close":7872.9673},{"date":"2020-08-07","close":8461.6006},{"date":"2020-08-10","close":9115.6377},{"date":"2020-08-11","close":9033.8818},{"date":"2020-08-12","close":8706.8643},{"date":"2020-08-13","close":8625.1094},{"date":"2020-08-14","close":8461.6006},{"date":"2020-08-18","close":8142.7578},{"date":"2020-08-19","close":8175.459},{"date":"2020-08-20","close":7872.9673},{"date":"2020-08-21","close":8134.5825},{"date":"2020-08-24","close":8134.5825},{"date":"2020-08-25","close":8338.9688},{"date":"2020-08-26","close":8216.3379},{"date":"2020-08-27","close":8150.9341},{"date":"2020-08-28","close":8175.459},{"date":"2020-08-31","close":8911.251},{"date":"2020-09-01","close":9238.2705},{"date":"2020-09-02","close":10587.2197},{"date":"2020-09-03","close":10587.2197},{"date":"2020-09-04","close":10587.2197},{"date":"2020-09-07","close":10423.7109},{"date":"2020-09-08","close":10382.834},{"date":"2020-09-09","close":10096.6943},{"date":"2020-09-10","close":10341.9561},{"date":"2020-09-11","close":9933.1826},{"date":"2020-09-14","close":10055.8145},{"date":"2020-09-15","close":9892.3066},{"date":"2020-09-16","close":10260.2012},{"date":"2020-09-17","close":10219.3242},{"date":"2020-09-18","close":9851.4287},{"date":"2020-09-21","close":9606.166},{"date":"2020-09-22","close":9074.7598},{"date":"2020-09-23","close":9074.7598},{"date":"2020-09-24","close":8952.1279},{"date":"2020-09-25","close":8665.9863},{"date":"2020-09-28","close":9115.6377},{"date":"2020-09-29","close":9320.0244},{"date":"2020-10-05","close":9647.043},{"date":"2020-10-06","close":9401.7793},{"date":"2020-10-07","close":9401.7793},{"date":"2020-10-08","close":9401.7793},{"date":"2020-10-12","close":9238.2705},{"date":"2020-10-13","close":9197.3916},{"date":"2020-10-14","close":9279.1455},{"date":"2020-10-15","close":9033.8818},{"date":"2020-10-16","close":8870.375},{"date":"2020-10-19","close":8747.7412},{"date":"2020-10-20","close":8911.251},{"date":"2020-10-21","close":8952.1279},{"date":"2020-10-22","close":8952.1279},{"date":"2020-10-23","close":9115.6377},{"date":"2020-10-26","close":8829.4951},{"date":"2020-10-27","close":8747.7412},{"date":"2020-10-28","close":8870.375},{"date":"2020-10-29","close":8788.6201},{"date":"2020-10-30","close":8584.2314},{"date":"2020-11-02","close":8706.8643},{"date":"2020-11-03","close":8788.6201},{"date":"2020-11-04","close":8911.251},{"date":"2020-11-05","close":8952.1279},{"date":"2020-11-06","close":8788.6201},{"date":"2020-11-09","close":8952.1279},{"date":"2020-11-10","close":9401.7793},{"date":"2020-11-11","close":9320.0244},{"date":"2020-11-12","close":9606.166},{"date":"2020-11-13","close":9565.2881},{"date":"2020-11-16","close":9401.7793},{"date":"2020-11-17","close":9320.0244},{"date":"2020-11-18","close":9360.9023},{"date":"2020-11-19","close":9238.2705},{"date":"2020-11-20","close":9483.5322},{"date":"2020-11-23","close":9647.043},{"date":"2020-11-24","close":9687.9199},{"date":"2020-11-25","close":9524.4092},{"date":"2020-11-26","close":9892.3066},{"date":"2020-11-27","close":10096.6943},{"date":"2020-11-30","close":10096.6943},{"date":"2020-12-01","close":10137.5713},{"date":"2020-12-02","close":10096.6943},{"date":"2020-12-03","close":9974.0605},{"date":"2020-12-04","close":9933.1826},{"date":"2020-12-07","close":10055.8145},{"date":"2020-12-08","close":10464.5898},{"date":"2020-12-09","close":10955.1152},{"date":"2020-12-10","close":11118.625},{"date":"2020-12-11","close":11036.8721},{"date":"2020-12-14","close":11118.625},{"date":"2020-12-15","close":12099.6807},{"date":"2020-12-16","close":12835.4717},{"date":"2020-12-17","close":12876.3486},{"date":"2020-12-18","close":13244.2441},{"date":"2020-12-21","close":12058.8037},{"date":"2020-12-22","close":12385.8213},{"date":"2020-12-23","close":11813.5391},{"date":"2020-12-24","close":12590.209},{"date":"2020-12-28","close":14020.9131},{"date":"2020-12-29","close":14335.8037},{"date":"2020-12-30","close":14335.8037},{"date":"2021-01-04","close":14460.1035},{"date":"2021-01-05","close":14750.1328},{"date":"2021-01-06","close":14170.0723},{"date":"2021-01-07","close":14211.5049},{"date":"2021-01-08","close":14708.7002},{"date":"2021-01-11","close":14708.7002},{"date":"2021-01-12","close":14791.5664},{"date":"2021-01-13","close":15744.5244},{"date":"2021-01-14","close":15164.4639},{"date":"2021-01-15","close":15413.0605},{"date":"2021-01-18","close":15578.793},{"date":"2021-01-19","close":15744.5244},{"date":"2021-01-20","close":16780.3496},{"date":"2021-01-21","close":15951.6895},{"date":"2021-01-22","close":15123.0303},{"date":"2021-01-25","close":15330.1953},{"date":"2021-01-26","close":14708.7002},{"date":"2021-01-27","close":14584.4014},{"date":"2021-01-28","close":14045.7725},{"date":"2021-01-29","close":13507.1455},{"date":"2021-02-01","close":14211.5049},{"date":"2021-02-02","close":15081.5957},{"date":"2021-02-03","close":15205.8955},{"date":"2021-02-04","close":16200.2852},{"date":"2021-02-05","close":15744.5244},{"date":"2021-02-08","close":15578.793},{"date":"2021-02-09","close":14874.4336},{"date":"2021-02-10","close":15164.4639},{"date":"2021-02-15","close":17028.9453},{"date":"2021-02-16","close":16738.916},{"date":"2021-02-17","close":16821.7832},{"date":"2021-02-18","close":18230.5},{"date":"2021-02-19","close":17443.2773},{"date":"2021-02-22","close":17360.4082},{"date":"2021-02-23","close":16573.1855},{"date":"2021-02-24","close":15868.8232},{"date":"2021-02-25","close":17277.5469},{"date":"2021-02-26","close":17401.8438},{"date":"2021-03-02","close":16863.2148},{"date":"2021-03-03","close":16573.1855},{"date":"2021-03-04","close":15785.959},{"date":"2021-03-05","close":15910.2559},{"date":"2021-03-08","close":15371.6279},{"date":"2021-03-09","close":15247.3291},{"date":"2021-03-10","close":14915.8662},{"date":"2021-03-11","close":15578.793},{"date":"2021-03-12","close":15868.8232},{"date":"2021-03-15","close":15785.959},{"date":"2021-03-16","close":15827.3906},{"date":"2021-03-17","close":15868.8232},{"date":"2021-03-18","close":16241.7197},{"date":"2021-03-19","close":16863.2148},{"date":"2021-03-22","close":16821.7832},{"date":"2021-03-23","close":16241.7197},{"date":"2021-03-24","close":16158.8545},{"date":"2021-03-25","close":15827.3906},{"date":"2021-03-26","close":16738.916},{"date":"2021-03-29","close":15744.5244},{"date":"2021-03-30","close":16656.0488},{"date":"2021-03-31","close":18313.3711},{"date":"2021-04-01","close":18313.3711},{"date":"2021-04-02","close":17567.5762},{"date":"2021-04-05","close":17857.6074},{"date":"2021-04-06","close":17691.8711},{"date":"2021-04-07","close":17318.9746},{"date":"2021-04-08","close":17360.4082},{"date":"2021-04-09","close":17401.8438},{"date":"2021-04-12","close":16821.7832},{"date":"2021-04-13","close":16656.0488},{"date":"2021-04-14","close":16697.4824},{"date":"2021-04-15","close":16697.4824},{"date":"2021-04-16","close":16821.7832},{"date":"2021-04-19","close":17070.3789},{"date":"2021-04-20","close":17609.0078},{"date":"2021-04-21","close":17739.0723},{"date":"2021-04-22","close":18205.8906},{"date":"2021-04-23","close":17785.7539},{"date":"2021-04-26","close":17599.0273},{"date":"2021-04-27","close":16945.4824},{"date":"2021-04-28","close":16525.3457},{"date":"2021-04-29","close":16431.9805},{"date":"2021-04-30","close":16151.8926},{"date":"2021-05-03","close":15965.1641},{"date":"2021-05-04","close":16058.5293},{"date":"2021-05-06","close":16805.4355},{"date":"2021-05-07","close":16712.0742},{"date":"2021-05-10","close":16758.7559},{"date":"2021-05-11","close":16198.5762},{"date":"2021-05-12","close":16011.8467},{"date":"2021-05-13","close":15778.4385},{"date":"2021-05-14","close":15638.3926},{"date":"2021-05-17","close":15591.71},{"date":"2021-05-18","close":15825.1201},{"date":"2021-05-20","close":15778.4385},{"date":"2021-05-21","close":16198.5762},{"date":"2021-05-24","close":16805.4355},{"date":"2021-05-25","close":17085.5273},{"date":"2021-05-26","close":16945.4824},{"date":"2021-05-27","close":16805.4355},{"date":"2021-05-28","close":16712.0742},{"date":"2021-05-31","close":16151.8926},{"date":"2021-06-01","close":16805.4355},{"date":"2021-06-02","close":16385.3008},{"date":"2021-06-03","close":16385.3008},{"date":"2021-06-04","close":16291.9375},{"date":"2021-06-07","close":16385.3008},{"date":"2021-06-08","close":16151.8926},{"date":"2021-06-09","close":16198.5762},{"date":"2021-06-10","close":16151.8926},{"date":"2021-06-11","close":16151.8926},{"date":"2021-06-14","close":16385.3008},{"date":"2021-06-15","close":16712.0742},{"date":"2021-06-16","close":16712.0742},{"date":"2021-06-17","close":16385.3008},{"date":"2021-06-18","close":16525.3457},{"date":"2021-06-21","close":16198.5762},{"date":"2021-06-22","close":16338.6191},{"date":"2021-06-23","close":15965.1641},{"date":"2021-06-24","close":15871.8018},{"date":"2021-06-25","close":15918.4824},{"date":"2021-06-28","close":15965.1641},{"date":"2021-06-29","close":15918.4824},{"date":"2021-06-30","close":15918.4824},{"date":"2021-07-01","close":15731.7549},{"date":"2021-07-02","close":15965.1641},{"date":"2021-07-05","close":16805.4355},{"date":"2021-07-06","close":16712.0742},{"date":"2021-07-07","close":16431.9805},{"date":"2021-07-08","close":16058.5293},{"date":"2021-07-09","close":15778.4385},{"date":"2021-07-12","close":15918.4824},{"date":"2021-07-13","close":15918.4824},{"date":"2021-07-14","close":15778.4385},{"date":"2021-07-15","close":15871.8018},{"date":"2021-07-16","close":15825.1201},{"date":"2021-07-19","close":16011.8467},{"date":"2021-07-20","close":15965.1641},{"date":"2021-07-21","close":15825.1201},{"date":"2021-07-22","close":15918.4824},{"date":"2021-07-23","close":15871.8018},{"date":"2021-07-26","close":15731.7549},{"date":"2021-07-27","close":15825.1201},{"date":"2021-07-28","close":15638.3926},{"date":"2021-07-29","close":15778.4385},{"date":"2021-07-30","close":15825.1201},{"date":"2021-08-02","close":15685.0742},{"date":"2021-08-03","close":15685.0742},{"date":"2021-08-04","close":15965.1641},{"date":"2021-08-05","close":15871.8018},{"date":"2021-08-06","close":16011.8467},{"date":"2021-08-09","close":15825.1201},{"date":"2021-08-10","close":15871.8018},{"date":"2021-08-11","close":15685.0742},{"date":"2021-08-12","close":16898.8008},{"date":"2021-08-13","close":16898.8008},{"date":"2021-08-17","close":16945.4824},{"date":"2021-08-18","close":18159.207},{"date":"2021-08-19","close":17272.2559},{"date":"2021-08-20","close":16945.4824},{"date":"2021-08-23","close":17225.5723},{"date":"2021-08-24","close":17599.0273},{"date":"2021-08-25","close":17318.9375},{"date":"2021-08-26","close":17692.3926},{"date":"2021-08-27","close":17925.7988},{"date":"2021-08-30","close":18392.6172},{"date":"2021-08-31","close":18439.2988},{"date":"2021-09-01","close":17972.4805},{"date":"2021-09-02","close":18065.8438},{"date":"2021-09-03","close":17599.0273},{"date":"2021-09-06","close":17739.0723},{"date":"2021-09-07","close":17785.7539},{"date":"2021-09-08","close":17412.2969},{"date":"2021-09-09","close":17132.209},{"date":"2021-09-10","close":17178.8906},{"date":"2021-09-13","close":16712.0742},{"date":"2021-09-14","close":16992.1641},{"date":"2021-09-15","close":17552.3457},{"date":"2021-09-16","close":17599.0273},{"date":"2021-09-17","close":17925.7988},{"date":"2021-09-23","close":17739.0723},{"date":"2021-09-24","close":17272.2559},{"date":"2021-09-27","close":17412.2969},{"date":"2021-09-28","close":16992.1641},{"date":"2021-09-29","close":16478.6641},{"date":"2021-09-30","close":16338.6191},{"date":"2021-10-01","close":16291.9375},{"date":"2021-10-05","close":15965.1641},{"date":"2021-10-06","close":15124.8926},{"date":"2021-10-07","close":15591.71},{"date":"2021-10-08","close":15685.0742},{"date":"2021-10-12","close":15638.3926},{"date":"2021-10-13","close":15685.0742},{"date":"2021-10-14","close":16058.5293},{"date":"2021-10-15","close":16198.5762},{"date":"2021-10-18","close":16385.3008},{"date":"2021-10-19","close":16338.6191},{"date":"2021-10-20","close":15685.0742},{"date":"2021-10-21","close":15685.0742},{"date":"2021-10-22","close":15498.3477},{"date":"2021-10-25","close":15545.0303},{"date":"2021-10-26","close":15451.666},{"date":"2021-10-27","close":15171.5752},{"date":"2021-10-28","close":15965.1641},{"date":"2021-10-29","close":15311.6201},{"date":"2021-11-01","close":15078.2109},{"date":"2021-11-02","close":15311.6201},{"date":"2021-11-03","close":14984.8477},{"date":"2021-11-04","close":15031.5303},{"date":"2021-11-05","close":14891.4854},{"date":"2021-11-08","close":14938.166},{"date":"2021-11-09","close":15031.5303},{"date":"2021-11-10","close":14331.3027},{"date":"2021-11-11","close":14004.5303},{"date":"2021-11-12","close":14611.3936},{"date":"2021-11-15","close":14704.7578},{"date":"2021-11-16","close":14611.3936},{"date":"2021-11-17","close":14751.4385},{"date":"2021-11-18","close":14938.166},{"date":"2021-11-19","close":15171.5752},{"date":"2021-11-22","close":15031.5303},{"date":"2021-11-23","close":14798.1201},{"date":"2021-11-24","close":14751.4385},{"date":"2021-11-25","close":14564.7119},{"date":"2021-11-26","close":14144.5762},{"date":"2021-11-29","close":13724.4404},{"date":"2021-11-30","close":13164.2588},{"date":"2021-12-01","close":13350.9854},{"date":"2021-12-02","close":13537.7129},{"date":"2021-12-03","close":13911.167},{"date":"2021-12-06","close":13771.123},{"date":"2021-12-07","close":13817.8037},{"date":"2021-12-08","close":13771.123},{"date":"2021-12-09","close":14564.7119},{"date":"2021-12-10","close":14704.7578},{"date":"2021-12-13","close":14424.667},{"date":"2021-12-14","close":14564.7119},{"date":"2021-12-15","close":14284.6211},{"date":"2021-12-16","close":14284.6211},{"date":"2021-12-17","close":14518.0303},{"date":"2021-12-20","close":14331.3027},{"date":"2021-12-21","close":14331.3027},{"date":"2021-12-22","close":14471.3486},{"date":"2021-12-23","close":14471.3486},{"date":"2021-12-24","close":14518.0303},{"date":"2021-12-27","close":14844.8037},{"date":"2021-12-28","close":14611.3936},{"date":"2021-12-29","close":15186.7939},{"date":"2021-12-30","close":15092.4658},{"date":"2022-01-03","close":16850.0},{"date":"2022-01-04","close":16082.9082},{"date":"2022-01-05","close":15894.252},{"date":"2022-01-06","close":15422.6143},{"date":"2022-01-07","close":15894.252},{"date":"2022-01-10","close":16082.9082},{"date":"2022-01-11","close":15847.0889},{"date":"2022-01-12","close":15988.5811},{"date":"2022-01-13","close":16365.8945},{"date":"2022-01-14","close":16365.8945},{"date":"2022-01-17","close":15752.7607},{"date":"2022-01-18","close":15281.1211},{"date":"2022-01-19","close":15045.3027},{"date":"2022-01-20","close":15658.4336},{"date":"2022-01-21","close":15375.4502},{"date":"2022-01-24","close":14573.6631},{"date":"2022-01-25","close":14432.1699},{"date":"2022-01-26","close":14243.5156},{"date":"2022-01-27","close":13488.8906},{"date":"2022-01-28","close":13866.2031},{"date":"2022-02-03","close":14243.5156},{"date":"2022-02-04","close":14243.5156},{"date":"2022-02-07","close":14573.6631},{"date":"2022-02-08","close":14573.6631},{"date":"2022-02-09","close":14573.6631},{"date":"2022-02-10","close":14479.334},{"date":"2022-02-11","close":14149.1865},{"date":"2022-02-14","close":13866.2031},{"date":"2022-02-15","close":13630.3828},{"date":"2022-02-16","close":14054.8584},{"date":"2022-02-17","close":14149.1865},{"date":"2022-02-18","close":14290.6787},{"date":"2022-02-21","close":14290.6787},{"date":"2022-02-22","close":14290.6787},{"date":"2022-02-23","close":14290.6787},{"date":"2022-02-24","close":13724.7119},{"date":"2022-02-25","close":14102.0215},{"date":"2022-02-28","close":14102.0215},{"date":"2022-03-02","close":14903.8096},{"date":"2022-03-03","close":15045.3027},{"date":"2022-03-04","close":15611.2695},{"date":"2022-03-07","close":15328.2861},{"date":"2022-03-08","close":15186.7939},{"date":"2022-03-10","close":15186.7939},{"date":"2022-03-11","close":15516.9414},{"date":"2022-03-14","close":15186.7939},{"date":"2022-03-15","close":15186.7939},{"date":"2022-03-16","close":15092.4658},{"date":"2022-03-17","close":15092.4658},{"date":"2022-03-18","close":15375.4502},{"date":"2022-03-21","close":15375.4502},{"date":"2022-03-22","close":15564.1045},{"date":"2022-03-23","close":15611.2695},{"date":"2022-03-24","close":15799.9248},{"date":"2022-03-25","close":15799.9248},{"date":"2022-03-28","close":15847.0889},{"date":"2022-03-29","close":15422.6143},{"date":"2022-03-30","close":15564.1045},{"date":"2022-03-31","close":15469.7773},{"date":"2022-04-01","close":15281.1211},{"date":"2022-04-04","close":15422.6143},{"date":"2022-04-05","close":15233.957},{"date":"2022-04-06","close":15186.7939},{"date":"2022-04-07","close":14856.6465},{"date":"2022-04-08","close":14856.6465},{"date":"2022-04-11","close":14998.1387},{"date":"2022-04-12","close":14903.8096},{"date":"2022-04-13","close":15092.4658},{"date":"2022-04-14","close":15328.2861},{"date":"2022-04-15","close":15375.4502},{"date":"2022-04-18","close":15281.1211},{"date":"2022-04-19","close":15281.1211},{"date":"2022-04-20","close":15045.3027},{"date":"2022-04-21","close":15186.7939},{"date":"2022-04-22","close":14903.8096},{"date":"2022-04-25","close":14762.3184},{"date":"2022-04-26","close":14809.4824},{"date":"2022-04-27","close":14903.8096},{"date":"2022-04-28","close":14715.1543},{"date":"2022-04-29","close":14809.4824},{"date":"2022-05-02","close":15139.6299},{"date":"2022-05-03","close":14950.9736},{"date":"2022-05-04","close":15045.3027},{"date":"2022-05-06","close":15092.4658},{"date":"2022-05-09","close":15450.0},{"date":"2022-05-10","close":14715.1543},{"date":"2022-05-11","close":14385.0068},{"date":"2022-05-12","close":13913.3682},{"date":"2022-05-13","close":14479.334},{"date":"2022-05-16","close":14479.334},{"date":"2022-05-17","close":14573.6631},{"date":"2022-05-18","close":14573.6631},{"date":"2022-05-19","close":14432.1699},{"date":"2022-05-20","close":14526.498},{"date":"2022-05-23","close":14715.1543},{"date":"2022-05-24","close":14432.1699},{"date":"2022-05-25","close":14762.3184},{"date":"2022-05-26","close":14856.6465},{"date":"2022-05-27","close":14903.8096},{"date":"2022-05-30","close":14950.9736},{"date":"2022-05-31","close":14950.9736},{"date":"2022-06-02","close":15186.7939},{"date":"2022-06-03","close":15281.1211},{"date":"2022-06-07","close":15375.4502},{"date":"2022-06-08","close":15139.6299},{"date":"2022-06-09","close":15564.1045},{"date":"2022-06-10","close":15564.1045},{"date":"2022-06-13","close":15139.6299},{"date":"2022-06-14","close":14667.9902},{"date":"2022-06-15","close":13960.5312},{"date":"2022-06-16","close":13771.875},{"date":"2022-06-17","close":13771.875},{"date":"2022-06-20","close":13441.7275},{"date":"2022-06-21","close":13488.8906},{"date":"2022-06-22","close":12404.1191},{"date":"2022-06-23","close":12215.4648},{"date":"2022-06-24","close":12922.9248},{"date":"2022-06-27","close":13111.5801},{"date":"2022-06-28","close":13347.3994},{"date":"2022-06-29","close":13347.3994},{"date":"2022-06-30","close":13158.7441},{"date":"2022-07-01","close":13347.3994},{"date":"2022-07-04","close":12828.5957},{"date":"2022-07-05","close":12592.7764},{"date":"2022-07-06","close":12121.1367},{"date":"2022-07-07","close":12121.1367},{"date":"2022-07-08","close":12073.9736},{"date":"2022-07-11","close":12121.1367},{"date":"2022-07-12","close":11508.0059},{"date":"2022-07-13","close":11649.4971},{"date":"2022-07-14","close":11696.6602},{"date":"2022-07-15","close":11555.168},{"date":"2022-07-18","close":12168.2998},{"date":"2022-07-19","close":12215.4648},{"date":"2022-07-20","close":12262.6289},{"date":"2022-07-21","close":12356.9561},{"date":"2022-07-22","close":12734.2676},{"date":"2022-07-25","close":13253.0713},{"date":"2022-07-26","close":13205.9082},{"date":"2022-07-27","close":13253.0713},{"date":"2022-07-28","close":13394.5635},{"date":"2022-07-29","close":13724.7119},{"date":"2022-08-01","close":13347.3994},{"date":"2022-08-02","close":13771.875},{"date":"2022-08-03","close":13583.2197},{"date":"2022-08-04","close":13488.8906},{"date":"2022-08-05","close":13724.7119},{"date":"2022-08-08","close":14479.334},{"date":"2022-08-09","close":14479.334},{"date":"2022-08-10","close":14479.334},{"date":"2022-08-11","close":14620.8262},{"date":"2022-08-12","close":14385.0068},{"date":"2022-08-16","close":14385.0068},{"date":"2022-08-17","close":14149.1865},{"date":"2022-08-18","close":14432.1699},{"date":"2022-08-19","close":14243.5156},{"date":"2022-08-22","close":14054.8584},{"date":"2022-08-23","close":14054.8584},{"date":"2022-08-24","close":14432.1699},{"date":"2022-08-25","close":14243.5156},{"date":"2022-08-26","close":14903.8096},{"date":"2022-08-29","close":14620.8262},{"date":"2022-08-30","close":14526.498},{"date":"2022-08-31","close":14667.9902},{"date":"2022-09-01","close":14715.1543},{"date":"2022-09-02","close":14290.6787},{"date":"2022-09-05","close":14526.498},{"date":"2022-09-06","close":14573.6631},{"date":"2022-09-07","close":14149.1865},{"date":"2022-09-08","close":14102.0215},{"date":"2022-09-13","close":13960.5312},{"date":"2022-09-14","close":13913.3682},{"date":"2022-09-15","close":13771.875},{"date":"2022-09-16","close":13300.2354},{"date":"2022-09-19","close":13064.416},{"date":"2022-09-20","close":13205.9082},{"date":"2022-09-21","close":13064.416},{"date":"2022-09-22","close":12970.0879},{"date":"2022-09-23","close":12498.4482},{"date":"2022-09-26","close":11602.333},{"date":"2022-09-27","close":11413.6777},{"date":"2022-09-28","close":10564.7256},{"date":"2022-09-29","close":10376.0713},{"date":"2022-09-30","close":10423.2344},{"date":"2022-10-04","close":10517.5625},{"date":"2022-10-05","close":10470.3975},{"date":"2022-10-06","close":10611.8896},{"date":"2022-10-07","close":10470.3975},{"date":"2022-10-11","close":10187.4141},{"date":"2022-10-12","close":10281.7422},{"date":"2022-10-13","close":9668.6113},{"date":"2022-10-14","close":10045.9229},{"date":"2022-10-17","close":10423.2344},{"date":"2022-10-18","close":10517.5625},{"date":"2022-10-19","close":10328.9072},{"date":"2022-10-20","close":10328.9072},{"date":"2022-10-21","close":10281.7422},{"date":"2022-10-24","close":10517.5625},{"date":"2022-10-25","close":10423.2344},{"date":"2022-10-26","close":10376.0713},{"date":"2022-10-27","close":10517.5625},{"date":"2022-10-28","close":10423.2344},{"date":"2022-10-31","close":10517.5625},{"date":"2022-11-01","close":10894.873},{"date":"2022-11-02","close":10894.873},{"date":"2022-11-03","close":10942.0381},{"date":"2022-11-04","close":10942.0381},{"date":"2022-11-07","close":10847.71},{"date":"2022-11-08","close":10942.0381},{"date":"2022-11-09","close":11036.3652},{"date":"2022-11-10","close":10847.71},{"date":"2022-11-11","close":11130.6934},{"date":"2022-11-14","close":11036.3652},{"date":"2022-11-15","close":11508.0059},{"date":"2022-11-16","close":11319.3486},{"date":"2022-11-17","close":11083.5293},{"date":"2022-11-18","close":11083.5293},{"date":"2022-11-21","close":11036.3652},{"date":"2022-11-22","close":10942.0381},{"date":"2022-11-23","close":10989.2021},{"date":"2022-11-24","close":11036.3652},{"date":"2022-11-25","close":10942.0381},{"date":"2022-11-28","close":10753.3818},{"date":"2022-11-29","close":10894.873},{"date":"2022-11-30","close":10847.71},{"date":"2022-12-01","close":10989.2021},{"date":"2022-12-02","close":10706.2178},{"date":"2022-12-05","close":10564.7256},{"date":"2022-12-06","close":10281.7422},{"date":"2022-12-07","close":10328.9072},{"date":"2022-12-08","close":10093.0869},{"date":"2022-12-09","close":10328.9072},{"date":"2022-12-12","close":10611.8896},{"date":"2022-12-13","close":10659.0547},{"date":"2022-12-14","close":10706.2178},{"date":"2022-12-15","close":10611.8896},{"date":"2022-12-16","close":10470.3975},{"date":"2022-12-19","close":10659.0547},{"date":"2022-12-20","close":10470.3975},{"date":"2022-12-21","close":10564.7256},{"date":"2022-12-22","close":10517.5625},{"date":"2022-12-23","close":10281.7422},{"date":"2022-12-26","close":10281.7422},{"date":"2022-12-27","close":10611.8896},{"date":"2022-12-28","close":10563.6533},{"date":"2022-12-29","close":10177.7666},{"date":"2023-01-02","close":10081.2959},{"date":"2023-01-03","close":10033.0596},{"date":"2023-01-04","close":10322.4746},{"date":"2023-01-05","close":10081.2959},{"date":"2023-01-06","close":10226.0029},{"date":"2023-01-09","close":10853.0703},{"date":"2023-01-10","close":10901.3057},{"date":"2023-01-11","close":10997.7773},{"date":"2023-01-12","close":11190.7207},{"date":"2023-01-13","close":11190.7207},{"date":"2023-01-16","close":11238.9561},{"date":"2023-01-17","close":12300.1455},{"date":"2023-01-18","close":11866.0234},{"date":"2023-01-19","close":11817.7871},{"date":"2023-01-20","close":11769.5508},{"date":"2023-01-25","close":11595.9023},{"date":"2023-01-26","close":12261.5566},{"date":"2023-01-27","close":12338.7344},{"date":"2023-01-30","close":12348.3809},{"date":"2023-01-31","close":12878.9756},{"date":"2023-02-01","close":12985.0947},{"date":"2023-02-02","close":13409.5693},{"date":"2023-02-03","close":13274.5098},{"date":"2023-02-06","close":13313.0986},{"date":"2023-02-07","close":13206.9795},{"date":"2023-02-08","close":13255.2158},{"date":"2023-02-09","close":13158.7441},{"date":"2023-02-10","close":13322.7451},{"date":"2023-02-13","close":13168.3916},{"date":"2023-02-14","close":13187.6846},{"date":"2023-02-15","close":12743.915},{"date":"2023-02-16","close":12782.5039},{"date":"2023-02-17","close":12850.0342},{"date":"2023-02-20","close":12792.1514},{"date":"2023-02-21","close":12647.4434},{"date":"2023-02-22","close":12415.9102},{"date":"2023-02-23","close":13245.5674},{"date":"2023-02-24","close":12136.1426},{"date":"2023-02-27","close":11962.4941},{"date":"2023-02-28","close":11933.5527},{"date":"2023-03-02","close":11914.2588},{"date":"2023-03-03","close":12049.3193},{"date":"2023-03-06","close":12232.6162},{"date":"2023-03-07","close":12309.793},{"date":"2023-03-08","close":11991.4355},{"date":"2023-03-09","close":11972.1416},{"date":"2023-03-10","close":11711.668},{"date":"2023-03-13","close":11827.4336},{"date":"2023-03-14","close":11528.3711},{"date":"2023-03-15","close":11730.9629},{"date":"2023-03-16","close":11673.0791},{"date":"2023-03-17","close":11740.6094},{"date":"2023-03-20","close":11798.4922},{"date":"2023-03-21","close":11769.5508},{"date":"2023-03-22","close":11460.8418},{"date":"2023-03-23","close":11296.8389},{"date":"2023-03-24","close":11296.8389},{"date":"2023-03-27","close":11316.1348},{"date":"2023-03-28","close":11952.8467},{"date":"2023-03-29","close":12184.3789},{"date":"2023-03-30","close":12763.21},{"date":"2023-03-31","close":13370.9814},{"date":"2023-04-03","close":13631.4551},{"date":"2023-04-04","close":13795.4561},{"date":"2023-04-05","close":14084.873},{"date":"2023-04-06","close":13747.2217},{"date":"2023-04-07","close":13747.2217},{"date":"2023-04-10","close":13930.5166},{"date":"2023-04-11","close":13911.2236},{"date":"2023-04-12","close":14017.3418},{"date":"2023-04-13","close":14181.3438},{"date":"2023-04-14","close":13959.459},{"date":"2023-04-17","close":14316.4043},{"date":"2023-04-18","close":14345.3457},{"date":"2023-04-19","close":14316.4043},{"date":"2023-04-20","close":14518.9951},{"date":"2023-04-21","close":13940.165},{"date":"2023-04-24","close":14123.46},{"date":"2023-04-25","close":14393.582},{"date":"2023-04-26","close":13940.165},{"date":"2023-04-27","close":14171.6963},{"date":"2023-04-28","close":13641.1025},{"date":"2023-05-02","close":13891.9287},{"date":"2023-05-03","close":13795.4561},{"date":"2023-05-04","close":13650.749},{"date":"2023-05-08","close":13727.9268},{"date":"2023-05-09","close":13554.2783},{"date":"2023-05-10","close":13322.7451},{"date":"2023-05-11","close":13747.2217},{"date":"2023-05-12","close":13544.6309},{"date":"2023-05-15","close":13399.9229},{"date":"2023-05-16","close":13361.335},{"date":"2023-05-17","close":13187.6846},{"date":"2023-05-18","close":13824.3984},{"date":"2023-05-19","close":14171.6963},{"date":"2023-05-22","close":14133.1094},{"date":"2023-05-23","close":13969.1064},{"date":"2023-05-24","close":13978.7529},{"date":"2023-05-25","close":13785.8096},{"date":"2023-05-26","close":13467.4531},{"date":"2023-05-30","close":13506.042},{"date":"2023-05-31","close":13583.2197},{"date":"2023-06-01","close":13554.2783},{"date":"2023-06-02","close":13872.6348},{"date":"2023-06-05","close":13689.3389},{"date":"2023-06-07","close":13805.1055},{"date":"2023-06-08","close":13834.0459},{"date":"2023-06-09","close":13872.6348},{"date":"2023-06-12","close":13795.4561},{"date":"2023-06-13","close":13660.3955},{"date":"2023-06-14","close":13940.165},{"date":"2023-06-15","close":13891.9287},{"date":"2023-06-16","close":14248.874},{"date":"2023-06-19","close":14818.0566},{"date":"2023-06-20","close":14711.9385},{"date":"2023-06-21","close":14374.2871},{"date":"2023-06-22","close":14277.8164},{"date":"2023-06-23","close":13621.8086},{"date":"2023-06-26","close":13573.5723},{"date":"2023-06-27","close":13419.2178},{"date":"2023-06-28","close":13206.9795},{"date":"2023-06-29","close":13727.9268},{"date":"2023-06-30","close":14084.873},{"date":"2023-07-03","close":14065.5781},{"date":"2023-07-04","close":14171.6963},{"date":"2023-07-05","close":14075.2246},{"date":"2023-07-06","close":14123.46},{"date":"2023-07-07","close":14451.4648},{"date":"2023-07-10","close":14702.291},{"date":"2023-07-11","close":16612.4336},{"date":"2023-07-12","close":16834.3164},{"date":"2023-07-13","close":16641.373},{"date":"2023-07-14","close":16689.6074},{"date":"2023-07-17","close":15049.5898},{"date":"2023-07-18","close":14470.7598},{"date":"2023-07-19","close":14181.3438},{"date":"2023-07-20","close":14354.9932},{"date":"2023-07-21","close":14432.1699},{"date":"2023-07-24","close":14393.582},{"date":"2023-07-25","close":14798.7637},{"date":"2023-07-26","close":14133.1094},{"date":"2023-07-27","close":14277.8164},{"date":"2023-07-28","close":13766.5156},{"date":"2023-07-31","close":14663.7031},{"date":"2023-08-01","close":14933.8242},{"date":"2023-08-02","close":14605.8203},{"date":"2023-08-03","close":14277.8164},{"date":"2023-08-04","close":14316.4043},{"date":"2023-08-07","close":14374.2871},{"date":"2023-08-08","close":14200.6387},{"date":"2023-08-09","close":14046.2832},{"date":"2023-08-10","close":13670.0439},{"date":"2023-08-11","close":13930.5166},{"date":"2023-08-14","close":13602.5127},{"date":"2023-08-16","close":12878.9756},{"date":"2023-08-17","close":12898.2705},{"date":"2023-08-18","close":12772.8564},{"date":"2023-08-21","close":12821.0928},{"date":"2023-08-22","close":12618.502},{"date":"2023-08-23","close":12666.7383},{"date":"2023-08-24","close":12763.21},{"date":"2023-08-25","close":12695.6807},{"date":"2023-08-28","close":12946.5059},{"date":"2023-08-29","close":13023.6836},{"date":"2023-08-30","close":12927.2119},{"date":"2023-08-31","close":12956.1533},{"date":"2023-09-01","close":12782.5039},{"date":"2023-09-04","close":12917.5645},{"date":"2023-09-05","close":13023.6836},{"date":"2023-09-06","close":13158.7441},{"date":"2023-09-07","close":12657.0908},{"date":"2023-09-08","close":12840.3877},{"date":"2023-09-11","close":13071.9189},{"date":"2023-09-12","close":12637.7959},{"date":"2023-09-13","close":12358.0273},{"date":"2023-09-14","close":12734.2676},{"date":"2023-09-15","close":12618.502},{"date":"2023-09-18","close":12444.8525},{"date":"2023-09-19","close":12107.2021},{"date":"2023-09-20","close":12107.2021},{"date":"2023-09-21","close":11952.8467},{"date":"2023-09-22","close":11962.4941},{"date":"2023-09-25","close":11894.9639},{"date":"2023-09-26","close":11769.5508},{"date":"2023-09-27","close":11837.0811},{"date":"2023-10-04","close":11518.7246},{"date":"2023-10-05","close":11306.4863},{"date":"2023-10-06","close":11306.4863},{"date":"2023-10-10","close":12078.2598},{"date":"2023-10-11","close":12078.2598},{"date":"2023-10-12","close":12126.4961},{"date":"2023-10-13","close":12309.793},{"date":"2023-10-16","close":12232.6162},{"date":"2023-10-17","close":12136.1426},{"date":"2023-10-18","close":12078.2598},{"date":"2023-10-19","close":11769.5508},{"date":"2023-10-20","close":11518.7246},{"date":"2023-10-23","close":11933.5527},{"date":"2023-10-24","close":11586.2549},{"date":"2023-10-25","close":12010.7305},{"date":"2023-10-26","close":11422.252},{"date":"2023-10-27","close":11325.7812},{"date":"2023-10-30","close":12512.3838},{"date":"2023-10-31","close":12251.9092},{"date":"2023-11-01","close":12531.6777},{"date":"2023-11-02","close":12830.7393},{"date":"2023-11-03","close":13158.7441},{"date":"2023-11-06","close":13216.627},{"date":"2023-11-07","close":13342.04},{"date":"2023-11-08","close":13187.6846},{"date":"2023-11-09","close":13785.8096},{"date":"2023-11-10","close":13766.5156},{"date":"2023-11-13","close":13795.4561},{"date":"2023-11-14","close":14046.2832},{"date":"2023-11-15","close":14441.8174},{"date":"2023-11-16","close":14364.6406},{"date":"2023-11-17","close":14258.5205},{"date":"2023-11-20","close":14248.874},{"date":"2023-11-21","close":14084.873},{"date":"2023-11-22","close":14383.9346},{"date":"2023-11-23","close":15049.5898},{"date":"2023-11-24","close":15242.5332},{"date":"2023-11-27","close":14615.4668},{"date":"2023-11-28","close":14740.8809},{"date":"2023-11-29","close":15223.2383},{"date":"2023-11-30","close":15531.9482},{"date":"2023-12-01","close":15676.6553},{"date":"2023-12-04","close":15638.0664},{"date":"2023-12-05","close":15522.3018},{"date":"2023-12-06","close":15454.7705},{"date":"2023-12-07","close":15454.7705},{"date":"2023-12-08","close":15155.709},{"date":"2023-12-11","close":15686.3027},{"date":"2023-12-12","close":15879.2461},{"date":"2023-12-13","close":15734.5391},{"date":"2023-12-14","close":15560.8896},{"date":"2023-12-15","close":15435.4766},{"date":"2023-12-18","close":15638.0664},{"date":"2023-12-19","close":15551.2422},{"date":"2023-12-20","close":16004.6592},{"date":"2023-12-21","close":16101.1318},{"date":"2023-12-22","close":16506.3105},{"date":"2023-12-26","close":16101.1318},{"date":"2023-12-27","close":16895.8848},{"date":"2023-12-28","close":17033.25},{"date":"2024-01-02","close":17818.1934},{"date":"2024-01-03","close":18985.793},{"date":"2024-01-04","close":18269.5352},{"date":"2024-01-05","close":17514.0293},{"date":"2024-01-08","close":17376.6621},{"date":"2024-01-09","close":17337.416},{"date":"2024-01-10","close":17994.8047},{"date":"2024-01-11","close":18141.9805},{"date":"2024-01-12","close":18132.1699},{"date":"2024-01-15","close":18495.207},{"date":"2024-01-16","close":18416.7109},{"date":"2024-01-17","close":18132.1699},{"date":"2024-01-18","close":18406.8984},{"date":"2024-01-19","close":18289.1582},{"date":"2024-01-22","close":18210.6641},{"date":"2024-01-23","close":16984.1914},{"date":"2024-01-24","close":16552.4727},{"date":"2024-01-25","close":16140.3779},{"date":"2024-01-26","close":16091.3193},{"date":"2024-01-29","close":15129.7646},{"date":"2024-01-30","close":15119.9531},{"date":"2024-01-31","close":15159.2002},{"date":"2024-02-01","close":14825.5996},{"date":"2024-02-02","close":14855.0352},{"date":"2024-02-05","close":14825.5996},{"date":"2024-02-06","close":14904.0938},{"date":"2024-02-07","close":15129.7646},{"date":"2024-02-08","close":15169.0117},{"date":"2024-02-13","close":15551.6719},{"date":"2024-02-14","close":16189.4385},{"date":"2024-02-15","close":16071.6963},{"date":"2024-02-16","close":15718.4717},{"date":"2024-02-19","close":16120.7549},{"date":"2024-02-20","close":16326.8018},{"date":"2024-02-21","close":16336.6133},{"date":"2024-02-22","close":16523.0371},{"date":"2024-02-23","close":15934.3311},{"date":"2024-02-26","close":16267.9316},{"date":"2024-02-27","close":16837.0156},{"date":"2024-02-28","close":16974.3789},{"date":"2024-02-29","close":16356.2373},{"date":"2024-03-04","close":16238.4961},{"date":"2024-03-05","close":16797.7676},{"date":"2024-03-06","close":18102.7344},{"date":"2024-03-07","close":17818.1934},{"date":"2024-03-08","close":17602.334},{"date":"2024-03-11","close":17651.3926},{"date":"2024-03-12","close":17111.7441},{"date":"2024-03-13","close":16964.5684},{"date":"2024-03-14","close":17141.1797},{"date":"2024-03-15","close":16787.9551},{"date":"2024-03-18","close":17288.3574},{"date":"2024-03-19","close":17121.5566},{"date":"2024-03-20","close":16817.3906},{"date":"2024-03-21","close":16954.7559},{"date":"2024-03-22","close":17288.3574},{"date":"2024-03-25","close":17043.0625},{"date":"2024-03-26","close":17337.416},{"date":"2024-03-27","close":17357.0391},{"date":"2024-03-28","close":16886.0742},{"date":"2024-03-29","close":16846.8262},{"date":"2024-04-01","close":17945.7461},{"date":"2024-04-02","close":18122.3594},{"date":"2024-04-03","close":18161.6055},{"date":"2024-04-04","close":18092.9219},{"date":"2024-04-05","close":16866.4492},{"date":"2024-04-08","close":16925.3203},{"date":"2024-04-09","close":16817.3906},{"date":"2024-04-11","close":16670.2148},{"date":"2024-04-12","close":16787.9551},{"date":"2024-04-15","close":16385.6738},{"date":"2024-04-16","close":15973.5781},{"date":"2024-04-17","close":15914.708},{"date":"2024-04-18","close":16454.3555},{"date":"2024-04-19","close":16493.6035},{"date":"2024-04-22","close":16621.1562},{"date":"2024-04-23","close":17582.709},{"date":"2024-04-24","close":17769.1328},{"date":"2024-04-25","close":18269.5352},{"date":"2024-04-26","close":19564.6895},{"date":"2024-04-29","close":19966.9727},{"date":"2024-04-30","close":19309.584},{"date":"2024-05-02","close":19319.3945},{"date":"2024-05-03","close":18779.748},{"date":"2024-05-07","close":18818.9941},{"date":"2024-05-08","close":18691.4414},{"date":"2024-05-09","close":18259.7227},{"date":"2024-05-10","close":18318.5938},{"date":"2024-05-13","close":18171.416},{"date":"2024-05-14","close":18691.4414},{"date":"2024-05-16","close":18505.0176},{"date":"2024-05-17","close":17661.2031},{"date":"2024-05-20","close":17749.5098},{"date":"2024-05-21","close":17935.9355},{"date":"2024-05-22","close":17494.4043},{"date":"2024-05-23","close":17464.9688},{"date":"2024-05-24","close":17484.5918},{"date":"2024-05-27","close":17651.3926},{"date":"2024-05-28","close":18073.2988},{"date":"2024-05-29","close":17445.3457},{"date":"2024-05-30","close":17092.1211},{"date":"2024-05-31","close":17121.5566},{"date":"2024-06-03","close":17523.8398},{"date":"2024-06-04","close":17219.6738},{"date":"2024-06-05","close":16503.4141},{"date":"2024-06-07","close":16905.6973},{"date":"2024-06-10","close":17082.3086},{"date":"2024-06-11","close":16876.2617},{"date":"2024-06-12","close":17778.9473},{"date":"2024-06-13","close":18043.8652},{"date":"2024-06-14","close":18348.0293},{"date":"2024-06-17","close":19182.0312},{"date":"2024-06-18","close":21291.5625},{"date":"2024-06-19","close":20310.3848},{"date":"2024-06-20","close":19917.9141},{"date":"2024-06-21","close":18544.2656},{"date":"2024-06-24","close":19015.2285},{"date":"2024-06-25","close":18367.6523},{"date":"2024-06-26","close":18259.7227},{"date":"2024-06-27","close":18024.2402},{"date":"2024-06-28","close":18505.0176},{"date":"2024-07-01","close":18348.0293},{"date":"2024-07-02","close":17592.5215},{"date":"2024-07-03","close":17621.957},{"date":"2024-07-04","close":17828.0039},{"date":"2024-07-05","close":17739.6992},{"date":"2024-07-08","close":17975.1816},{"date":"2024-07-09","close":18760.125},{"date":"2024-07-10","close":18505.0176},{"date":"2024-07-11","close":18446.1465},{"date":"2024-07-12","close":17955.5566},{"date":"2024-07-15","close":18966.1719},{"date":"2024-07-16","close":19770.7363},{"date":"2024-07-17","close":19309.584},{"date":"2024-07-18","close":19142.7832},{"date":"2024-07-19","close":19221.2773},{"date":"2024-07-22","close":19054.4766},{"date":"2024-07-23","close":19868.8555},{"date":"2024-07-24","close":21831.2109},{"date":"2024-07-25","close":19672.6191},{"date":"2024-07-26","close":20899.0918},{"date":"2024-07-29","close":21389.6816},{"date":"2024-07-30","close":20114.1484},{"date":"2024-07-31","close":18544.2656},{"date":"2024-08-01","close":18838.6191},{"date":"2024-08-02","close":18514.8281},{"date":"2024-08-05","close":17926.1211},{"date":"2024-08-06","close":17994.8047},{"date":"2024-08-07","close":18720.875},{"date":"2024-08-08","close":19123.1602},{"date":"2024-08-09","close":18995.6074},{"date":"2024-08-12","close":18975.9824},{"date":"2024-08-13","close":18730.6895},{"date":"2024-08-14","close":19240.9004},{"date":"2024-08-16","close":19064.2891},{"date":"2024-08-19","close":18779.748},{"date":"2024-08-20","close":18573.7012},{"date":"2024-08-21","close":18465.7715},{"date":"2024-08-22","close":18004.6172},{"date":"2024-08-23","close":18181.2285},{"date":"2024-08-26","close":18259.7227},{"date":"2024-08-27","close":18151.793},{"date":"2024-08-28","close":18102.7344},{"date":"2024-08-29","close":17720.0742},{"date":"2024-08-30","close":18279.3477},{"date":"2024-09-02","close":18544.2656},{"date":"2024-09-03","close":18848.4297},{"date":"2024-09-04","close":17994.8047},{"date":"2024-09-05","close":17425.7207},{"date":"2024-09-06","close":16886.0742},{"date":"2024-09-09","close":16572.0977},{"date":"2024-09-10","close":17484.5918},{"date":"2024-09-11","close":17150.9922},{"date":"2024-09-12","close":18348.0293},{"date":"2024-09-13","close":18465.7715},{"date":"2024-09-19","close":18338.2168},{"date":"2024-09-20","close":18681.6289},{"date":"2024-09-23","close":18328.4043},{"date":"2024-09-24","close":18426.5234},{"date":"2024-09-25","close":18475.582},{"date":"2024-09-26","close":18161.6055},{"date":"2024-09-27","close":17778.9473},{"date":"2024-09-30","close":17543.4629},{"date":"2024-10-02","close":17445.3457},{"date":"2024-10-04","close":17739.6992},{"date":"2024-10-07","close":18397.0879},{"date":"2024-10-08","close":17621.957},{"date":"2024-10-10","close":17435.5352},{"date":"2024-10-11","close":17592.5215},{"date":"2024-10-14","close":17592.5215},{"date":"2024-10-15","close":17955.5566},{"date":"2024-10-16","close":18269.5352},{"date":"2024-10-17","close":18524.6406},{"date":"2024-10-18","close":18318.5938},{"date":"2024-10-21","close":18249.9102},{"date":"2024-10-22","close":18936.7363},{"date":"2024-10-23","close":18406.8984},{"date":"2024-10-24","close":18858.2422},{"date":"2024-10-25","close":18711.0645},{"date":"2024-10-28","close":18544.2656},{"date":"2024-10-29","close":18956.3594},{"date":"2024-10-30","close":18779.748},{"date":"2024-10-31","close":17916.3105},{"date":"2024-11-01","close":17141.1797},{"date":"2024-11-04","close":17553.2754},{"date":"2024-11-05","close":17828.0039},{"date":"2024-11-06","close":18946.5469},{"date":"2024-11-07","close":18946.5469},{"date":"2024-11-08","close":22763.3301},{"date":"2024-11-11","close":25755.9219},{"date":"2024-11-12","close":26589.9238},{"date":"2024-11-13","close":26393.6875},{"date":"2024-11-14","close":29288.1641},{"date":"2024-11-15","close":27571.1016},{"date":"2024-11-18","close":27718.2793},{"date":"2024-11-19","close":27718.2793},{"date":"2024-11-20","close":27718.2793},{"date":"2024-11-21","close":24578.5098},{"date":"2024-11-22","close":25314.3926},{"date":"2024-11-25","close":25903.0996},{"date":"2024-11-26","close":23302.9766},{"date":"2024-11-27","close":22959.5645},{"date":"2024-11-28","close":22959.5645},{"date":"2024-11-29","close":22665.2129},{"date":"2024-12-02","close":22272.7402},{"date":"2024-12-03","close":22665.2129},{"date":"2024-12-04","close":22076.5059},{"date":"2024-12-05","close":21291.5625},{"date":"2024-12-06","close":20751.9141},{"date":"2024-12-09","close":19456.7598},{"date":"2024-12-10","close":19584.3125},{"date":"2024-12-11","close":20408.502},{"date":"2024-12-12","close":20850.0332},{"date":"2024-12-13","close":21340.623},{"date":"2024-12-16","close":21046.2695},{"date":"2024-12-17","close":20212.2676},{"date":"2024-12-18","close":20457.5605},{"date":"2024-12-19","close":20261.3262},{"date":"2024-12-20","close":20016.0312},{"date":"2024-12-23","close":22763.3301},{"date":"2024-12-24","close":22027.4473},{"date":"2024-12-26","close":22567.0938},{"date":"2024-12-27","close":21819.8398},{"date":"2024-12-30","close":22517.2773},{"date":"2025-01-02","close":23812.5176},{"date":"2025-01-03","close":23513.6172},{"date":"2025-01-06","close":23463.7988},{"date":"2025-01-07","close":24609.5898},{"date":"2025-01-08","close":24759.041},{"date":"2025-01-09","close":24410.3223},{"date":"2025-01-10","close":23364.166},{"date":"2025-01-13","close":23663.0664},{"date":"2025-01-14","close":24808.8574},{"date":"2025-01-15","close":24958.3086},{"date":"2025-01-16","close":24759.041},{"date":"2025-01-17","close":25207.3945},{"date":"2025-01-20","close":24360.5059},{"date":"2025-01-21","close":25954.6484},{"date":"2025-01-22","close":25605.9297},{"date":"2025-01-23","close":25356.8457},{"date":"2025-01-24","close":26104.0996},{"date":"2025-01-31","close":25107.7598},{"date":"2025-02-03","close":24061.6035},{"date":"2025-02-04","close":25855.0156},{"date":"2025-02-05","close":25755.3809},{"date":"2025-02-06","close":25705.5645},{"date":"2025-02-07","close":25207.3945},{"date":"2025-02-10","close":24709.2246},{"date":"2025-02-11","close":25207.3945},{"date":"2025-02-12","close":32679.9414},{"date":"2025-02-13","close":34772.2539},{"date":"2025-02-14","close":34124.6328},{"date":"2025-02-17","close":34224.2695},{"date":"2025-02-18","close":35569.3281},{"date":"2025-02-19","close":34224.2695},{"date":"2025-02-20","close":32829.3906},{"date":"2025-02-21","close":33377.3789},{"date":"2025-02-24","close":32032.3203},{"date":"2025-02-25","close":32978.8438},{"date":"2025-02-26","close":31534.1504},{"date":"2025-02-27","close":31334.8828},{"date":"2025-02-28","close":30438.1777},{"date":"2025-03-04","close":33078.4766},{"date":"2025-03-05","close":33726.0977},{"date":"2025-03-06","close":34025.0},{"date":"2025-03-07","close":37462.3711},{"date":"2025-03-10","close":39504.8672},{"date":"2025-03-11","close":37860.9062},{"date":"2025-03-12","close":35120.9727},{"date":"2025-03-13","close":34921.707},{"date":"2025-03-14","close":34921.707},{"date":"2025-03-17","close":38707.7969},{"date":"2025-03-18","close":41148.8281},{"date":"2025-03-19","close":42095.3516},{"date":"2025-03-20","close":38657.9805},{"date":"2025-03-21","close":36266.7656},{"date":"2025-03-24","close":36715.1172},{"date":"2025-03-25","close":34074.8164},{"date":"2025-03-26","close":34124.6328},{"date":"2025-03-27","close":32729.7578},{"date":"2025-03-28","close":31833.0527},{"date":"2025-03-31","close":31982.5039},{"date":"2025-04-01","close":33775.9141},{"date":"2025-04-02","close":33277.7461},{"date":"2025-04-03","close":33676.2812},{"date":"2025-04-04","close":33227.9297},{"date":"2025-04-07","close":30039.6406},{"date":"2025-04-08","close":32181.7715},{"date":"2025-04-09","close":31235.248},{"date":"2025-04-10","close":33925.3672},{"date":"2025-04-11","close":35569.3281},{"date":"2025-04-14","close":38408.8945},{"date":"2025-04-15","close":38707.7969},{"date":"2025-04-16","close":38209.625},{"date":"2025-04-17","close":38359.0781},{"date":"2025-04-18","close":38508.5273},{"date":"2025-04-21","close":38259.4453},{"date":"2025-04-22","close":38857.2461},{"date":"2025-04-23","close":38657.9805},{"date":"2025-04-24","close":38657.9805},{"date":"2025-04-25","close":39953.2227},{"date":"2025-04-28","close":42145.168},{"date":"2025-04-29","close":39156.1484},{"date":"2025-04-30","close":38857.2461},{"date":"2025-05-02","close":41547.3633},{"date":"2025-05-07","close":44486.5664},{"date":"2025-05-08","close":45084.3711},{"date":"2025-05-09","close":46678.5156},{"date":"2025-05-12","close":42792.7891},{"date":"2025-05-13","close":43041.875},{"date":"2025-05-14","close":42942.2383},{"date":"2025-05-15","close":44735.6523},{"date":"2025-05-16","close":47176.6836},{"date":"2025-05-19","close":45134.1875},{"date":"2025-05-20","close":44636.0195},{"date":"2025-05-21","close":46329.7969},{"date":"2025-05-22","close":44386.9336},{"date":"2025-05-23","close":45084.3711},{"date":"2025-05-26","close":45682.1758},{"date":"2025-05-27","close":45931.2578},{"date":"2025-05-28","close":45532.7227},{"date":"2025-05-29","close":45233.8203},{"date":"2025-05-30","close":45233.8203},{"date":"2025-06-02","close":43191.3242},{"date":"2025-06-04","close":43739.3125},{"date":"2025-06-05","close":43838.9453},{"date":"2025-06-09","close":42643.3398},{"date":"2025-06-10","close":51211.8594},{"date":"2025-06-11","close":52208.1992},{"date":"2025-06-12","close":52806.0039},{"date":"2025-06-13","close":54200.8789},{"date":"2025-06-16","close":63965.0078},{"date":"2025-06-17","close":65957.6875},{"date":"2025-06-18","close":68050.0},{"date":"2025-06-19","close":68348.8984},{"date":"2025-06-20","close":65260.25},{"date":"2025-06-23","close":65957.6875},{"date":"2025-06-24","close":62869.0352},{"date":"2025-06-25","close":58684.4062},{"date":"2025-06-26","close":58485.1406},{"date":"2025-06-27","close":59082.9414},{"date":"2025-06-30","close":57787.7031},{"date":"2025-07-01","close":58086.6016},{"date":"2025-07-02","close":55595.7539},{"date":"2025-07-03","close":54499.7812},{"date":"2025-07-04","close":51710.0312},{"date":"2025-07-07","close":51710.0312},{"date":"2025-07-08","close":52806.0039},{"date":"2025-07-09","close":55396.4844},{"date":"2025-07-10","close":55994.2891},{"date":"2025-07-11","close":54001.6094},{"date":"2025-07-14","close":53304.1719},{"date":"2025-07-15","close":54798.6836},{"date":"2025-07-16","close":54997.9492},{"date":"2025-07-17","close":55197.2188},{"date":"2025-07-18","close":55496.1211},{"date":"2025-07-21","close":56392.8242},{"date":"2025-07-22","close":55496.1211},{"date":"2025-07-23","close":54699.0469},{"date":"2025-07-24","close":55097.5859},{"date":"2025-07-25","close":56890.9961},{"date":"2025-07-28","close":57588.4336},{"date":"2025-07-29","close":56293.1914},{"date":"2025-07-30","close":55197.2188},{"date":"2025-07-31","close":59182.5781},{"date":"2025-08-01","close":59680.7461},{"date":"2025-08-04","close":57488.8008},{"date":"2025-08-05","close":57787.7031},{"date":"2025-08-06","close":56592.0938},{"date":"2025-08-07","close":56492.4609},{"date":"2025-08-08","close":52606.7344},{"date":"2025-08-11","close":51510.7617},{"date":"2025-08-12","close":51510.7617},{"date":"2025-08-13","close":51710.0312},{"date":"2025-08-14","close":54300.5117},{"date":"2025-08-18","close":53104.9062},{"date":"2025-08-19","close":50016.25},{"date":"2025-08-20","close":49069.7305},{"date":"2025-08-21","close":50912.957},{"date":"2025-08-22","close":53104.9062},{"date":"2025-08-25","close":53005.2695},{"date":"2025-08-26","close":51510.7617},{"date":"2025-08-27","close":50614.0547},{"date":"2025-08-28","close":51211.8594},{"date":"2025-08-29","close":50713.6914},{"date":"2025-09-01","close":50912.957},{"date":"2025-09-02","close":54200.8789},{"date":"2025-09-03","close":52905.6367},{"date":"2025-09-04","close":53104.9062},{"date":"2025-09-05","close":52208.1992},{"date":"2025-09-08","close":51710.0312},{"date":"2025-09-09","close":51510.7617},{"date":"2025-09-10","close":53403.8086},{"date":"2025-09-11","close":54400.1445},{"date":"2025-09-12","close":54599.4141},{"date":"2025-09-15","close":55595.7539},{"date":"2025-09-16","close":59381.8438},{"date":"2025-09-17","close":57389.1641},{"date":"2025-09-18","close":59282.2109},{"date":"2025-09-19","close":59600.0},{"date":"2025-09-22","close":57289.5312},{"date":"2025-09-23","close":58385.5039},{"date":"2025-09-24","close":60178.918},{"date":"2025-09-25","close":59282.2109},{"date":"2025-09-26","close":57688.0664},{"date":"2025-09-29","close":59082.9414},{"date":"2025-09-30","close":59282.2109},{"date":"2025-10-01","close":60477.8203},{"date":"2025-10-02","close":59481.4805},{"date":"2025-10-10","close":57688.0664},{"date":"2025-10-13","close":55197.2188},{"date":"2025-10-14","close":51311.4922},{"date":"2025-10-15","close":53204.5391},{"date":"2025-10-16","close":52507.1016},{"date":"2025-10-17","close":51112.2266},{"date":"2025-10-20","close":52507.1016},{"date":"2025-10-21","close":53503.4414},{"date":"2025-10-22","close":54898.3164},{"date":"2025-10-23","close":55595.7539},{"date":"2025-10-24","close":54798.6836},{"date":"2025-10-27","close":56093.9258},{"date":"2025-10-28","close":55595.7539},{"date":"2025-10-29","close":54798.6836},{"date":"2025-10-30","close":62769.3984},{"date":"2025-10-31","close":59680.7461},{"date":"2025-11-03","close":59182.5781},{"date":"2025-11-04","close":59082.9414},{"date":"2025-11-05","close":54300.5117},{"date":"2025-11-06","close":52507.1016},{"date":"2025-11-07","close":52307.832},{"date":"2025-11-10","close":52905.6367},{"date":"2025-11-11","close":52706.3672},{"date":"2025-11-12","close":53603.0742},{"date":"2025-11-13","close":54101.2461},{"date":"2025-11-14","close":52905.6367},{"date":"2025-11-17","close":53204.5391},{"date":"2025-11-18","close":50215.5195},{"date":"2025-11-19","close":50016.25},{"date":"2025-11-20","close":50315.1523},{"date":"2025-11-21","close":48422.1094},{"date":"2025-11-24","close":47226.5},{"date":"2025-11-25","close":46030.8945},{"date":"2025-11-26","close":46479.2461},{"date":"2025-11-27","close":46180.3438},{"date":"2025-11-28","close":46030.8945},{"date":"2025-12-01","close":45184.0039},{"date":"2025-12-02","close":45383.2734},{"date":"2025-12-03","close":46628.6953},{"date":"2025-12-04","close":45981.0781},{"date":"2025-12-05","close":47027.2344},{"date":"2025-12-08","close":48173.0234},{"date":"2025-12-09","close":48173.0234},{"date":"2025-12-10","close":47326.1328},{"date":"2025-12-11","close":47874.1211},{"date":"2025-12-12","close":52905.6367},{"date":"2025-12-15","close":52507.1016},{"date":"2025-12-16","close":50115.8867},{"date":"2025-12-17","close":49567.8984},{"date":"2025-12-18","close":48770.8281},{"date":"2025-12-19","close":54101.2461},{"date":"2025-12-22","close":56592.0938},{"date":"2025-12-23","close":58584.7734},{"date":"2025-12-24","close":56093.9258},{"date":"2025-12-26","close":54499.7812},{"date":"2025-12-29","close":55197.2188},{"date":"2025-12-30","close":54200.8789},{"date":"2026-01-02","close":55097.5859},{"date":"2026-01-05","close":57787.7031},{"date":"2026-01-06","close":60079.2812},{"date":"2026-01-07","close":58285.8711},{"date":"2026-01-08","close":60079.2812},{"date":"2026-01-09","close":76618.5234},{"date":"2026-01-12","close":77415.5938},{"date":"2026-01-13","close":88375.3281},{"date":"2026-01-14","close":87877.1562},{"date":"2026-01-15","close":96146.7812},{"date":"2026-01-16","close":90567.2734},{"date":"2026-01-19","close":90467.6406},{"date":"2026-01-20","close":90168.7422},{"date":"2026-01-21","close":88474.9609},{"date":"2026-01-22","close":87976.7969},{"date":"2026-01-23","close":90069.1094},{"date":"2026-01-26","close":88474.9609},{"date":"2026-01-27","close":87279.3594},{"date":"2026-01-28","close":88674.2344},{"date":"2026-01-29","close":92460.3203},{"date":"2026-01-30","close":93855.1953},{"date":"2026-02-02","close":92559.9531},{"date":"2026-02-03","close":119062.5938},{"date":"2026-02-04","close":122549.7812},{"date":"2026-02-05","close":110892.6094},{"date":"2026-02-06","close":102622.9844},{"date":"2026-02-09","close":104017.8594},{"date":"2026-02-10","close":100929.2109},{"date":"2026-02-11","close":101028.8438},{"date":"2026-02-12","close":105412.7344},{"date":"2026-02-13","close":103021.5234},{"date":"2026-02-19","close":106010.5391},{"date":"2026-02-20","close":116073.5703},{"date":"2026-02-23","close":110892.6094},{"date":"2026-02-24","close":110394.4375},{"date":"2026-02-25","close":110992.2422},{"date":"2026-02-26","close":110195.1719},{"date":"2026-02-27","close":113184.1875},{"date":"2026-03-03","close":146163.0312},{"date":"2026-03-04","close":115575.4062},{"date":"2026-03-05","close":150248.0312},{"date":"2026-03-06","close":158318.375},{"date":"2026-03-09","close":162104.4688},{"date":"2026-03-10","close":155628.2656},{"date":"2026-03-11","close":147159.375},{"date":"2026-03-12","close":151742.5312},{"date":"2026-03-13","close":143871.4531},{"date":"2026-03-16","close":139487.5625},{"date":"2026-03-17","close":138391.5781},{"date":"2026-03-18","close":139288.2812},{"date":"2026-03-19","close":140483.8906},{"date":"2026-03-20","close":135502.2031},{"date":"2026-03-23","close":123546.1172},{"date":"2026-03-24","close":126834.0391},{"date":"2026-03-25","close":136100.0},{"date":"2026-03-26","close":129700.0},{"date":"2026-03-27","close":124100.0},{"date":"2026-03-30","close":120700.0},{"date":"2026-03-31","close":114100.0},{"date":"2026-04-01","close":128900.0},{"date":"2026-04-02","close":129200.0},{"date":"2026-04-03","close":135400.0},{"date":"2026-04-06","close":127600.0},{"date":"2026-04-07","close":131700.0},{"date":"2026-04-08","close":130600.0},{"date":"2026-04-09","close":137100.0},{"date":"2026-04-10","close":133300.0},{"date":"2026-04-13","close":131900.0},{"date":"2026-04-14","close":133100.0},{"date":"2026-04-15","close":131500.0},{"date":"2026-04-16","close":131800.0},{"date":"2026-04-17","close":129500.0},{"date":"2026-04-20","close":130500.0},{"date":"2026-04-21","close":131400.0},{"date":"2026-04-22","close":134100.0},{"date":"2026-04-23","close":130100.0},{"date":"2026-04-24","close":130400.0},{"date":"2026-04-27","close":126100.0},{"date":"2026-04-28","close":119900.0},{"date":"2026-04-29","close":118100.0},{"date":"2026-04-30","close":117300.0},{"date":"2026-05-04","close":119700.0},{"date":"2026-05-06","close":122200.0},{"date":"2026-05-07","close":116700.0},{"date":"2026-05-08","close":115900.0},{"date":"2026-05-11","close":116100.0},{"date":"2026-05-12","close":111700.0},{"date":"2026-05-13","close":109600.0},{"date":"2026-05-14","close":116100.0},{"date":"2026-05-15","close":104300.0},{"date":"2026-05-18","close":106100.0},{"date":"2026-05-19","close":104100.0},{"date":"2026-05-20","close":101600.0},{"date":"2026-05-21","close":103800.0},{"date":"2026-05-22","close":109400.0},{"date":"2026-05-26","close":115000.0},{"date":"2026-05-27","close":109600.0},{"date":"2026-05-28","close":105900.0},{"date":"2026-05-29","close":105000.0},{"date":"2026-06-01","close":102000.0},{"date":"2026-06-02","close":97400.0},{"date":"2026-06-04","close":96100.0},{"date":"2026-06-05","close":94600.0},{"date":"2026-06-08","close":86500.0},{"date":"2026-06-09","close":86600.0},{"date":"2026-06-10","close":91600.0},{"date":"2026-06-11","close":88600.0},{"date":"2026-06-12","close":96000.0},{"date":"2026-06-15","close":99500.0},{"date":"2026-06-16","close":106400.0},{"date":"2026-06-17","close":105300.0},{"date":"2026-06-18","close":96100.0},{"date":"2026-06-19","close":91100.0},{"date":"2026-06-22","close":89500.0},{"date":"2026-06-23","close":81900.0},{"date":"2026-06-24","close":82600.0},{"date":"2026-06-25","close":79000.0},{"date":"2026-06-26","close":73600.0},{"date":"2026-06-29","close":77500.0},{"date":"2026-06-30","close":73000.0},{"date":"2026-07-01","close":77000.0},{"date":"2026-07-02","close":74100.0},{"date":"2026-07-03","close":75500.0},{"date":"2026-07-06","close":80900.0},{"date":"2026-07-07","close":70400.0},{"date":"2026-07-08","close":64900.0},{"date":"2026-07-09","close":64700.0},{"date":"2026-07-10","close":71700.0},{"date":"2026-07-13","close":66500.0},{"date":"2026-07-14","close":62600.0},{"date":"2026-07-15","close":65800.0},{"date":"2026-07-16","close":65500.0},{"date":"2026-07-20","close":61100.0},{"date":"2026-07-21","close":60600.0},{"date":"2026-07-22","close":61900.0},{"date":"2026-07-23","close":69700.0},{"date":"2026-07-24","close":68200.0},{"date":"2026-07-27","close":63000.0},{"date":"2026-07-28","close":61200.0},{"date":"2026-07-29","close":54200.0},{"date":"2026-07-30","close":55100.0},{"date":"2026-07-31","close":62500.0},{"date":"2026-08-03","close":63100.0},{"date":"2026-08-04","close":69100.0},{"date":"2026-08-05","close":72400.0},{"date":"2026-08-06","close":70100.0},{"date":"2026-08-07","close":70700.0},{"date":"2026-08-10","close":77200.0},{"date":"2026-08-11","close":72900.0},{"date":"2026-08-12","close":75600.0},{"date":"2026-08-13","close":79600.0},{"date":"2026-08-14","close":80300.0},{"date":"2026-08-18","close":79900.0},{"date":"2026-08-19","close":76000.0},{"date":"2026-08-20","close":75300.0},{"date":"2026-08-21","close":70300.0},{"date":"2026-08-24","close":70100.0},{"date":"2026-08-25","close":72700.0},{"date":"2026-08-26","close":73400.0},{"date":"2026-08-27","close":77900.0},{"date":"2026-08-28","close":75800.0},{"date":"2026-08-31","close":73200.0},{"date":"2026-09-01","close":70600.0},{"date":"2026-09-02","close":66900.0},{"date":"2026-09-03","close":68000.0},{"date":"2026-09-04","close":68800.0},{"date":"2026-09-07","close":70600.0},{"date":"2026-09-08","close":69700.0},{"date":"2026-09-09","close":71100.0},{"date":"2026-09-10","close":72400.0},{"date":"2026-09-11","close":70900.0},{"date":"2026-09-14","close":73300.0},{"date":"2026-09-15","close":70200.0},{"date":"2026-09-16","close":68900.0},{"date":"2026-09-17","close":79600.0},{"date":"2026-09-18","close":79900.0},{"date":"2026-09-21","close":77200.0},{"date":"2026-09-22","close":77600.0},{"date":"2026-09-23","close":74400.0},{"date":"2026-09-28","close":72600.0},{"date":"2026-09-29","close":72100.0},{"date":"2026-09-30","close":75200.0},{"date":"2026-10-01","close":78700.0},{"date":"2026-10-02","close":82000.0},{"date":"2026-10-06","close":81800.0},{"date":"2026-10-07","close":77700.0},{"date":"2026-10-08","close":76700.0},{"date":"2026-10-12","close":74500.0},{"date":"2026-10-13","close":77500.0},{"date":"2026-10-14","close":80700.0},{"date":"2026-10-15","close":73800.0},{"date":"2026-10-16","close":80500.0},{"date":"2026-10-19","close":81500.0},{"date":"2026-10-20","close":69700.0},{"date":"2026-10-21","close":73900.0},{"date":"2026-10-22","close":73400.0},{"date":"2026-10-23","close":66100.0},{"date":"2026-10-26","close":62900.0},{"date":"2026-10-27","close":64200.0},{"date":"2026-10-28","close":66500.0},{"date":"2026-10-29","close":64200.0},{"date":"2026-10-30","close":59900.0},{"date":"2026-11-02","close":65200.0},{"date":"2026-11-03","close":63800.0},{"date":"2026-11-04","close":63000.0},{"date":"2026-11-05","close":53900.0},{"date":"2026-11-06","close":50400.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-68882.0,"foreign_net":125745.0,"institution_net":-56863.0},{"date":"2026-11-05","retail_net":183250.0,"foreign_net":124536.0,"institution_net":-307786.0},{"date":"2026-11-04","retail_net":40483.0,"foreign_net":9181.0,"institution_net":-49664.0},{"date":"2026-11-03","retail_net":26782.0,"foreign_net":-22593.0,"institution_net":-4189.0},{"date":"2026-11-02","retail_net":-178396.0,"foreign_net":12703.0,"institution_net":165693.0},{"date":"2026-10-30","retail_net":81246.0,"foreign_net":-61832.0,"institution_net":-19414.0},{"date":"2026-10-29","retail_net":5780.0,"foreign_net":-111654.0,"institution_net":105874.0},{"date":"2026-10-28","retail_net":-84750.0,"foreign_net":80727.0,"institution_net":4023.0},{"date":"2026-10-27","retail_net":-84528.0,"foreign_net":56380.0,"institution_net":28148.0},{"date":"2026-10-26","retail_net":-17933.0,"foreign_net":27531.0,"institution_net":-9598.0},{"date":"2026-10-23","retail_net":246219.0,"foreign_net":4673.0,"institution_net":-250892.0},{"date":"2026-10-22","retail_net":-108234.0,"foreign_net":27248.0,"institution_net":80986.0},{"date":"2026-10-21","retail_net":-270077.0,"foreign_net":86170.0,"institution_net":183907.0},{"date":"2026-10-20","retail_net":596164.0,"foreign_net":-405067.0,"institution_net":-191097.0},{"date":"2026-10-19","retail_net":-8145.0,"foreign_net":-104734.0,"institution_net":112879.0},{"date":"2026-10-16","retail_net":-240192.0,"foreign_net":-39676.0,"institution_net":279868.0},{"date":"2026-10-15","retail_net":70592.0,"foreign_net":-209198.0,"institution_net":138606.0},{"date":"2026-10-14","retail_net":-283277.0,"foreign_net":-200555.0,"institution_net":483832.0},{"date":"2026-10-13","retail_net":-143837.0,"foreign_net":-54024.0,"institution_net":197861.0},{"date":"2026-10-12","retail_net":-31947.0,"foreign_net":-92294.0,"institution_net":124241.0},{"date":"2026-10-08","retail_net":231671.0,"foreign_net":-178471.0,"institution_net":-53200.0},{"date":"2026-10-07","retail_net":98097.0,"foreign_net":-233127.0,"institution_net":135030.0},{"date":"2026-10-06","retail_net":115934.0,"foreign_net":-459321.0,"institution_net":343387.0},{"date":"2026-10-02","retail_net":-277144.0,"foreign_net":-1905.0,"institution_net":279049.0},{"date":"2026-10-01","retail_net":-256138.0,"foreign_net":62881.0,"institution_net":193257.0},{"date":"2026-09-30","retail_net":-76984.0,"foreign_net":-12132.0,"institution_net":89116.0},{"date":"2026-09-29","retail_net":15643.0,"foreign_net":-42426.0,"institution_net":26783.0},{"date":"2026-09-28","retail_net":81969.0,"foreign_net":-60738.0,"institution_net":-21231.0},{"date":"2026-09-23","retail_net":167682.0,"foreign_net":-223574.0,"institution_net":55892.0},{"date":"2026-09-22","retail_net":-61398.0,"foreign_net":-15832.0,"institution_net":77230.0}],"comment":"외국인 조건 충족, 기관 조건 이탈","periods":{"d1":{"retail_net":-68882.0,"foreign_net":125745.0,"institution_net":-56863.0},"d3":{"retail_net":154851.0,"foreign_net":259462.0,"institution_net":-414313.0},"d7":{"retail_net":90263.0,"foreign_net":76086.0,"institution_net":-166349.0},"d14":{"retail_net":367124.0,"foreign_net":-46252.0,"institution_net":-320872.0},"d30":{"retail_net":-230350.0,"foreign_net":-1911378.0,"institution_net":2141728.0}},"analysis":"최근 5일 외국인 순매수 24.96만, 기관 순매수 -25.28만. 30일 누적: 외국인 -191.14만, 기관 214.17만.","foreign_flow":249572.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-252809.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":50400.0,"low_30d":47800.0,"support":51980.0,"high_30d":89600.0,"change_1d":-6.5,"change_7d":-22.7,"change_30d":-35.1,"resistance":85420.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":3.7,"per":21.75,"quarter":"2024-Q2"},{"pbr":3.51,"per":25.94,"quarter":"2024-Q3"},{"pbr":4.1,"per":9.55,"quarter":"2024-Q4"},{"pbr":4.12,"per":13.86,"quarter":"2025-Q1"},{"pbr":6.68,"per":23.94,"quarter":"2025-Q2"},{"pbr":5.36,"per":18.68,"quarter":"2025-Q3"},{"pbr":4.77,"per":48.96,"quarter":"2025-Q4"},{"pbr":9.95,"per":297.63,"quarter":"2026-Q1"},{"pbr":7.02,"per":176.45,"quarter":"2026-Q2"},{"pbr":2.08,"per":121.82,"quarter":"현재"}],"timeline":[{"close":18505.0176,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":17543.4629,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":22517.2773,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":31982.5039,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":57787.7031,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":59282.2109,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":54200.8789,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":114100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":73000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":5.47,"pbr_5y_low":3.51,"per_5y_avg":70.75,"per_5y_low":9.55,"current_pbr":2.08,"current_per":121.82,"pbr_5y_high":9.95,"per_5y_high":297.63,"pbr_5y_median":4.77,"per_5y_median":23.94,"pbr_percentile":0.0,"per_percentile":77.8,"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":[],"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +38.5%"},"momentum":{"grade":"F","reason":"RSI 23"},"valuation":{"grade":"C","reason":"PER 121.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"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":0.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.59,"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":16.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:31:24.425004+00:00","valuation_history":[{"pbr":3.7,"per":21.75,"close":18505.0176,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.51,"per":25.94,"close":17543.4629,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.1,"per":9.55,"close":22517.2773,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.12,"per":13.86,"close":31982.5039,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.68,"per":23.94,"close":57787.7031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.36,"per":18.68,"close":59282.2109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.77,"per":48.96,"close":54200.8789,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.95,"per":297.63,"close":114100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.02,"per":176.45,"close":73000.0,"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},"fundamentals_history":[{"eps":279.18,"pbr":null,"per":null,"roa":0.004451881581296698,"roe":0.011536925853290208,"revenue":1117551657968.0,"market_cap":null,"net_income":52742887355.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16495800944020314,"total_assets":11847324865195.0,"total_equity":4571658691900.0,"profit_margin":0.04719503298031011,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":103651886040.0,"operating_margin":0.09274907813072922},{"eps":-506.84,"pbr":4.52,"per":91.5,"roa":-0.00884898725120826,"roe":-0.018987884623841055,"revenue":807099186689.0,"market_cap":22160200000000.0,"net_income":-95751914040.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13446407542945316,"total_assets":10820663576719.0,"total_equity":5042789965122.0,"profit_margin":-0.11863710882030183,"dividend_yield":0.43,"fiscal_quarter":"Q1","operating_income":34284490078.0,"operating_margin":0.04247865769589836},{"eps":-162.13,"pbr":null,"per":null,"roa":-0.002965973606600931,"roe":-0.006124855542031362,"revenue":1398122729199.0,"market_cap":null,"net_income":-30630397063.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07169420996497715,"total_assets":10327265554498.0,"total_equity":5000999101579.0,"profit_margin":-0.021908231962260206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5761906739.0,"operating_margin":0.004121173784436692},{"eps":803.5,"pbr":null,"per":null,"roa":0.015858261131022768,"roe":0.03123532709902731,"revenue":807736584417.0,"market_cap":null,"net_income":151796401218.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10723416310964486,"total_assets":9572070983309.0,"total_equity":4859766658974.0,"profit_margin":0.18792809951472247,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22520994537.0,"operating_margin":0.027881607657098975},{"eps":248.83,"pbr":null,"per":null,"roa":0.0058448638971389365,"roe":0.012352146043846,"revenue":768190548880.0,"market_cap":null,"net_income":47009425828.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12160133949473018,"total_assets":8042860647450.0,"total_equity":3805769917319.0,"profit_margin":0.0611950067552099,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33451471776.0,"operating_margin":0.04354579970395535},{"eps":216.86,"pbr":null,"per":null,"roa":0.005680305674155848,"roe":0.012003817168818775,"revenue":690100705524.0,"market_cap":null,"net_income":40969845433.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1615199606575732,"total_assets":7212612803463.0,"total_equity":3413068097990.0,"profit_margin":0.059367922833655426,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":58164352303.0,"operating_margin":0.08428386152544977},{"eps":1904.91,"pbr":null,"per":null,"roa":0.06287111102770274,"roe":0.14892913395272728,"revenue":932831627060.0,"market_cap":null,"net_income":359874875509.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10311978698468037,"total_assets":5724010115718.0,"total_equity":2416416895456.0,"profit_margin":0.3857876009663347,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":43244934840.0,"operating_margin":0.04635877856789098},{"eps":43.11,"pbr":null,"per":null,"roa":0.0016094694831184945,"roe":0.0037090855256100928,"revenue":639172022980.0,"market_cap":null,"net_income":8144570457.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16574437162953687,"total_assets":5060406887131.0,"total_equity":2195843261301.0,"profit_margin":0.012742376330909664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":56998701226.0,"operating_margin":0.08917583870497961},{"eps":143.11,"pbr":null,"per":null,"roa":0.005395106567486718,"roe":0.012299073915778261,"revenue":687318651559.0,"market_cap":null,"net_income":27036133806.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18528914787505651,"total_assets":5011232580452.0,"total_equity":2198225166475.0,"profit_margin":0.03933566147910537,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":79837290118.0,"operating_margin":0.11615760744584813},{"eps":266.37,"pbr":null,"per":null,"roa":0.010636411333389622,"roe":0.02321377282675727,"revenue":544363756675.0,"market_cap":null,"net_income":50323263352.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1585470452499794,"total_assets":4731225765407.0,"total_equity":2167819239361.0,"profit_margin":0.09244418412308879,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":39264371498.0,"operating_margin":0.07212892301616233},{"eps":223.62,"pbr":null,"per":null,"roa":0.009423213414326437,"roe":0.019611781839404627,"revenue":782063331181.0,"market_cap":null,"net_income":42246252383.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08654500679093385,"total_assets":4483210824746.0,"total_equity":2154126164004.0,"profit_margin":0.05401896585434277,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21220297056.0,"operating_margin":0.027133732282211803},{"eps":217.85,"pbr":null,"per":null,"roa":0.00936484497253986,"roe":0.018210842892353446,"revenue":620823051196.0,"market_cap":null,"net_income":41156845520.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14100696898311954,"total_assets":4394824008372.0,"total_equity":2260018702225.0,"profit_margin":0.06629400348571525,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":37332548936.0,"operating_margin":0.0601339606576782}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":850.95,"per":21.75,"date":"2024-06","close":18505.02,"source":"reported"},{"eps":850.95,"per":21.79,"date":"2024-07","close":18544.27,"source":"reported"},{"eps":850.95,"per":21.48,"date":"2024-08","close":18279.35,"source":"reported"},{"eps":676.21,"per":25.94,"date":"2024-09","close":17543.46,"source":"reported"},{"eps":676.21,"per":26.5,"date":"2024-10","close":17916.31,"source":"reported"},{"eps":676.21,"per":33.52,"date":"2024-11","close":22665.21,"source":"reported"},{"eps":2357.5,"per":9.55,"date":"2024-12","close":22517.28,"source":"reported"},{"eps":2357.5,"per":10.65,"date":"2025-01","close":25107.76,"source":"reported"},{"eps":2357.5,"per":12.91,"date":"2025-02","close":30438.18,"source":"reported"},{"eps":2307.99,"per":13.86,"date":"2025-03","close":31982.5,"source":"reported"},{"eps":2307.99,"per":16.84,"date":"2025-04","close":38857.25,"source":"reported"},{"eps":2307.99,"per":19.6,"date":"2025-05","close":45233.82,"source":"reported"},{"eps":2413.71,"per":23.94,"date":"2025-06","close":57787.7,"source":"reported"},{"eps":2413.71,"per":24.52,"date":"2025-07","close":59182.58,"source":"reported"},{"eps":2413.71,"per":21.01,"date":"2025-08","close":50713.69,"source":"reported"},{"eps":3174.1,"per":18.68,"date":"2025-09","close":59282.21,"source":"reported"},{"eps":3174.1,"per":18.8,"date":"2025-10","close":59680.75,"source":"reported"},{"eps":3174.1,"per":14.5,"date":"2025-11","close":46030.89,"source":"reported"},{"eps":1107.06,"per":48.96,"date":"2025-12","close":54200.88,"source":"reported"},{"eps":1107.06,"per":84.78,"date":"2026-01","close":93855.2,"source":"reported"},{"eps":1107.06,"per":102.24,"date":"2026-02","close":113184.19,"source":"reported"},{"eps":383.36,"per":297.63,"date":"2026-03","close":114100.0,"source":"reported"},{"eps":383.36,"per":305.98,"date":"2026-04","close":117300.0,"source":"reported"},{"eps":383.36,"per":273.89,"date":"2026-05","close":105000.0,"source":"reported"},{"eps":413.71,"per":176.45,"date":"2026-06","close":73000.0,"source":"reported"},{"eps":413.71,"per":151.07,"date":"2026-07","close":62500.0,"source":"reported"},{"eps":413.71,"per":176.94,"date":"2026-08","close":73200.0,"source":"reported"},{"eps":413.71,"per":181.77,"date":"2026-09","close":75200.0,"source":"reported"},{"eps":413.71,"per":144.79,"date":"2026-10","close":59900.0,"source":"reported"},{"eps":413.71,"per":121.82,"date":"2026-11","close":50400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":80.74,"std":90.09,"count":30,"current":121.82,"lower_1sd":0.0,"upper_1sd":170.83},"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","no_advisory_mode":true},"stock_name":"한화시스템","phase":"above-fold","symbol_resolved":true}