{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:14.653507+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.0,"direction":"higher_better","percentile":43},{"name":"영업이익 성장률","unit":"%","value":93.6,"direction":"higher_better","percentile":88}],"summary":"매출 -5.0%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.9,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-44.2,"direction":"higher_better","percentile":16}],"summary":"RSI 31","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.42,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.4x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"아이스크림에듀(289010)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 73.81억. 현재가 527원, 전일 대비 +0.0%, 30일 -44.2%. PER 2.9배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.40만, 기관 순매수 1.04만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-88.48971381618776,"grade":"F","trend":"하락","atr_14":103.78571428571429,"rsi_14":30.949105914718018,"sma_20":823.2,"sma_60":902.1333333333333,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-88.49)가 시그널선(-65.92)을 하회합니다(데드크로스). 현재가가 SMA20(823)과 SMA60(902) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 476~1170 (현재 위치 7%).","bb_lower":476.3175415216273,"bb_upper":1170.0824584783727,"macd_signal":-65.91543392785722},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":2480,"high":2495,"low":2450,"close":2470,"volume":7967,"rsi_14":37.23,"sma_20":2565.5,"sma_60":2714.0,"sma_120":3081.54},{"date":"2024-10-24","open":2415,"high":2535,"low":2355,"close":2400,"volume":104747,"rsi_14":34.65,"sma_20":2561.75,"sma_60":2702.33,"sma_120":3071.5},{"date":"2024-10-25","open":2380,"high":2430,"low":2350,"close":2350,"volume":30057,"rsi_14":36.08,"sma_20":2539.0,"sma_60":2690.0,"sma_120":3061.04},{"date":"2024-10-28","open":2340,"high":2385,"low":2335,"close":2365,"volume":11765,"rsi_14":32.61,"sma_20":2526.25,"sma_60":2678.33,"sma_120":3050.75},{"date":"2024-10-29","open":2375,"high":2400,"low":2365,"close":2390,"volume":10632,"rsi_14":37.63,"sma_20":2514.25,"sma_60":2667.42,"sma_120":3040.58},{"date":"2024-10-30","open":2390,"high":2395,"low":2310,"close":2310,"volume":12438,"rsi_14":30.19,"sma_20":2498.5,"sma_60":2655.75,"sma_120":3029.71},{"date":"2024-10-31","open":2310,"high":2430,"low":2310,"close":2410,"volume":13882,"rsi_14":35.65,"sma_20":2489.5,"sma_60":2645.83,"sma_120":3019.62},{"date":"2024-11-01","open":2410,"high":2435,"low":2345,"close":2395,"volume":14865,"rsi_14":29.36,"sma_20":2481.5,"sma_60":2636.83,"sma_120":3008.92},{"date":"2024-11-04","open":2395,"high":2490,"low":2390,"close":2445,"volume":26576,"rsi_14":36.52,"sma_20":2479.5,"sma_60":2628.33,"sma_120":2998.46},{"date":"2024-11-05","open":2410,"high":2590,"low":2410,"close":2500,"volume":49034,"rsi_14":43.44,"sma_20":2478.25,"sma_60":2621.17,"sma_120":2988.71},{"date":"2024-11-06","open":2520,"high":2520,"low":2425,"close":2465,"volume":14224,"rsi_14":42.74,"sma_20":2476.25,"sma_60":2620.08,"sma_120":2978.38},{"date":"2024-11-07","open":2465,"high":2525,"low":2325,"close":2525,"volume":24904,"rsi_14":47.41,"sma_20":2476.5,"sma_60":2618.75,"sma_120":2968.83},{"date":"2024-11-08","open":2490,"high":2535,"low":2490,"close":2490,"volume":12510,"rsi_14":45.07,"sma_20":2472.25,"sma_60":2615.92,"sma_120":2959.25},{"date":"2024-11-11","open":2500,"high":2500,"low":2395,"close":2480,"volume":23465,"rsi_14":52.03,"sma_20":2465.25,"sma_60":2612.83,"sma_120":2949.54},{"date":"2024-11-12","open":2415,"high":2460,"low":2320,"close":2395,"volume":34088,"rsi_14":44.53,"sma_20":2455.0,"sma_60":2607.08,"sma_120":2938.67},{"date":"2024-11-13","open":2415,"high":2470,"low":2230,"close":2385,"volume":59426,"rsi_14":48.8,"sma_20":2445.25,"sma_60":2599.92,"sma_120":2927.79},{"date":"2024-11-14","open":2360,"high":2485,"low":2355,"close":2415,"volume":26967,"rsi_14":55.37,"sma_20":2438.25,"sma_60":2593.25,"sma_120":2917.42},{"date":"2024-11-15","open":2415,"high":2545,"low":2380,"close":2530,"volume":69733,"rsi_14":61.7,"sma_20":2436.75,"sma_60":2587.5,"sma_120":2907.79},{"date":"2024-11-18","open":2540,"high":2575,"low":2450,"close":2525,"volume":39701,"rsi_14":59.85,"sma_20":2435.0,"sma_60":2580.5,"sma_120":2898.42},{"date":"2024-11-19","open":2555,"high":2580,"low":2430,"close":2475,"volume":35828,"rsi_14":62.6,"sma_20":2436.0,"sma_60":2571.33,"sma_120":2888.71},{"date":"2024-11-20","open":2475,"high":2540,"low":2465,"close":2535,"volume":38035,"rsi_14":60.16,"sma_20":2439.25,"sma_60":2564.67,"sma_120":2879.67},{"date":"2024-11-21","open":2535,"high":2585,"low":2495,"close":2565,"volume":48769,"rsi_14":63.49,"sma_20":2447.5,"sma_60":2559.83,"sma_120":2870.96},{"date":"2024-11-22","open":2565,"high":2565,"low":2520,"close":2565,"volume":31727,"rsi_14":60.34,"sma_20":2458.25,"sma_60":2555.33,"sma_120":2862.33},{"date":"2024-11-25","open":2590,"high":2655,"low":2575,"close":2600,"volume":24231,"rsi_14":58.93,"sma_20":2470.0,"sma_60":2552.33,"sma_120":2854.42},{"date":"2024-11-26","open":2650,"high":2650,"low":2555,"close":2555,"volume":20360,"rsi_14":57.89,"sma_20":2478.25,"sma_60":2548.58,"sma_120":2846.33},{"date":"2024-11-27","open":2595,"high":2625,"low":2505,"close":2510,"volume":28354,"rsi_14":48.65,"sma_20":2488.25,"sma_60":2542.67,"sma_120":2837.67},{"date":"2024-11-28","open":2545,"high":2655,"low":2510,"close":2630,"volume":53272,"rsi_14":60.94,"sma_20":2499.25,"sma_60":2539.33,"sma_120":2829.67},{"date":"2024-11-29","open":2605,"high":2615,"low":2415,"close":2470,"volume":61999,"rsi_14":49.37,"sma_20":2503.0,"sma_60":2534.42,"sma_120":2820.33},{"date":"2024-12-02","open":2470,"high":2505,"low":2450,"close":2485,"volume":15067,"rsi_14":56.25,"sma_20":2505.0,"sma_60":2530.25,"sma_120":2811.21},{"date":"2024-12-03","open":2410,"high":2485,"low":2410,"close":2430,"volume":34853,"rsi_14":52.94,"sma_20":2501.5,"sma_60":2524.75,"sma_120":2801.58},{"date":"2024-12-04","open":2470,"high":2605,"low":2395,"close":2535,"volume":189055,"rsi_14":57.14,"sma_20":2505.0,"sma_60":2521.58,"sma_120":2792.83},{"date":"2024-12-05","open":2500,"high":2515,"low":2445,"close":2470,"volume":30069,"rsi_14":46.2,"sma_20":2502.25,"sma_60":2518.5,"sma_120":2783.5},{"date":"2024-12-06","open":2465,"high":2675,"low":2440,"close":2535,"volume":176762,"rsi_14":50.59,"sma_20":2504.5,"sma_60":2516.58,"sma_120":2774.79},{"date":"2024-12-09","open":2655,"high":2895,"low":2345,"close":2355,"volume":441581,"rsi_14":43.88,"sma_20":2498.25,"sma_60":2512.5,"sma_120":2764.67},{"date":"2024-12-10","open":2320,"high":2515,"low":2320,"close":2470,"volume":69025,"rsi_14":46.86,"sma_20":2502.0,"sma_60":2510.08,"sma_120":2755.75},{"date":"2024-12-11","open":2510,"high":2740,"low":2455,"close":2685,"volume":230172,"rsi_14":54.92,"sma_20":2517.0,"sma_60":2511.25,"sma_120":2749.0},{"date":"2024-12-12","open":2705,"high":2725,"low":2555,"close":2630,"volume":56686,"rsi_14":52.55,"sma_20":2527.75,"sma_60":2512.42,"sma_120":2742.71},{"date":"2024-12-13","open":2630,"high":2760,"low":2600,"close":2720,"volume":79833,"rsi_14":54.51,"sma_20":2537.25,"sma_60":2514.58,"sma_120":2738.71},{"date":"2024-12-16","open":2850,"high":2860,"low":2750,"close":2805,"volume":130970,"rsi_14":59.12,"sma_20":2551.25,"sma_60":2518.25,"sma_120":2734.67},{"date":"2024-12-17","open":2780,"high":2795,"low":2650,"close":2680,"volume":39066,"rsi_14":55.86,"sma_20":2561.5,"sma_60":2521.08,"sma_120":2729.5},{"date":"2024-12-18","open":2675,"high":2895,"low":2635,"close":2740,"volume":67246,"rsi_14":53.96,"sma_20":2571.75,"sma_60":2525.5,"sma_120":2725.21},{"date":"2024-12-19","open":2765,"high":2765,"low":2605,"close":2635,"volume":27609,"rsi_14":56.18,"sma_20":2575.25,"sma_60":2528.17,"sma_120":2720.08},{"date":"2024-12-20","open":2635,"high":2640,"low":2505,"close":2570,"volume":22516,"rsi_14":53.07,"sma_20":2575.5,"sma_60":2524.25,"sma_120":2714.5},{"date":"2024-12-23","open":2570,"high":2645,"low":2560,"close":2635,"volume":13051,"rsi_14":57.35,"sma_20":2577.25,"sma_60":2524.5,"sma_120":2709.5},{"date":"2024-12-24","open":2635,"high":2680,"low":2605,"close":2635,"volume":11454,"rsi_14":53.88,"sma_20":2581.25,"sma_60":2524.58,"sma_120":2704.46},{"date":"2024-12-26","open":2635,"high":2635,"low":2565,"close":2590,"volume":15943,"rsi_14":54.72,"sma_20":2585.25,"sma_60":2524.0,"sma_120":2699.08},{"date":"2024-12-27","open":2605,"high":2605,"low":2505,"close":2580,"volume":19420,"rsi_14":51.85,"sma_20":2582.75,"sma_60":2523.83,"sma_120":2693.71},{"date":"2024-12-30","open":2515,"high":2565,"low":2480,"close":2480,"volume":53324,"rsi_14":55.51,"sma_20":2583.25,"sma_60":2522.58,"sma_120":2687.42},{"date":"2025-01-02","open":2500,"high":2545,"low":2485,"close":2515,"volume":30235,"rsi_14":52.13,"sma_20":2584.75,"sma_60":2523.08,"sma_120":2681.83},{"date":"2025-01-03","open":2515,"high":2585,"low":2500,"close":2555,"volume":17931,"rsi_14":42.61,"sma_20":2591.0,"sma_60":2523.58,"sma_120":2676.29},{"date":"2025-01-06","open":2590,"high":2620,"low":2555,"close":2570,"volume":19810,"rsi_14":46.43,"sma_20":2592.75,"sma_60":2524.67,"sma_120":2670.79},{"date":"2025-01-07","open":2590,"high":2590,"low":2505,"close":2580,"volume":12756,"rsi_14":40.79,"sma_20":2598.25,"sma_60":2525.67,"sma_120":2665.92},{"date":"2025-01-08","open":2575,"high":2580,"low":2530,"close":2565,"volume":11603,"rsi_14":32.61,"sma_20":2599.75,"sma_60":2525.5,"sma_120":2660.58},{"date":"2025-01-09","open":2575,"high":2575,"low":2530,"close":2540,"volume":6207,"rsi_14":38.14,"sma_20":2609.0,"sma_60":2524.17,"sma_120":2655.0},{"date":"2025-01-10","open":2560,"high":2560,"low":2515,"close":2550,"volume":12659,"rsi_14":32.41,"sma_20":2613.0,"sma_60":2523.33,"sma_120":2649.58},{"date":"2025-01-13","open":2540,"high":2580,"low":2500,"close":2525,"volume":16540,"rsi_14":38.04,"sma_20":2605.0,"sma_60":2522.42,"sma_120":2644.17},{"date":"2025-01-14","open":2500,"high":2560,"low":2470,"close":2490,"volume":27424,"rsi_14":40.7,"sma_20":2598.0,"sma_60":2521.33,"sma_120":2638.54},{"date":"2025-01-15","open":2490,"high":2520,"low":2440,"close":2440,"volume":18538,"rsi_14":26.51,"sma_20":2584.0,"sma_60":2519.33,"sma_120":2632.5},{"date":"2025-01-16","open":2465,"high":2465,"low":2440,"close":2450,"volume":13229,"rsi_14":28.24,"sma_20":2566.25,"sma_60":2517.5,"sma_120":2626.54},{"date":"2025-01-17","open":2470,"high":2470,"low":2430,"close":2430,"volume":9303,"rsi_14":30.0,"sma_20":2553.75,"sma_60":2517.08,"sma_120":2620.75},{"date":"2025-01-20","open":2425,"high":2485,"low":2425,"close":2465,"volume":23365,"rsi_14":36.47,"sma_20":2540.0,"sma_60":2517.0,"sma_120":2615.5},{"date":"2025-01-21","open":2455,"high":2500,"low":2445,"close":2470,"volume":25391,"rsi_14":48.48,"sma_20":2531.75,"sma_60":2518.17,"sma_120":2610.25},{"date":"2025-01-22","open":2465,"high":2470,"low":2425,"close":2455,"volume":17256,"rsi_14":40.32,"sma_20":2526.0,"sma_60":2519.92,"sma_120":2604.96},{"date":"2025-01-23","open":2455,"high":2455,"low":2390,"close":2390,"volume":14094,"rsi_14":25.37,"sma_20":2513.75,"sma_60":2520.33,"sma_120":2599.33},{"date":"2025-01-24","open":2410,"high":2410,"low":2375,"close":2380,"volume":10080,"rsi_14":21.21,"sma_20":2501.0,"sma_60":2520.17,"sma_120":2593.79},{"date":"2025-01-31","open":2380,"high":2380,"low":2310,"close":2340,"volume":23873,"rsi_14":16.67,"sma_20":2488.5,"sma_60":2520.67,"sma_120":2588.21},{"date":"2025-02-03","open":2335,"high":2335,"low":2150,"close":2260,"volume":29381,"rsi_14":14.12,"sma_20":2472.5,"sma_60":2518.17,"sma_120":2582.0},{"date":"2025-02-04","open":2245,"high":2340,"low":2225,"close":2260,"volume":40693,"rsi_14":15.0,"sma_20":2461.5,"sma_60":2515.92,"sma_120":2576.38},{"date":"2025-02-05","open":2305,"high":2305,"low":2265,"close":2275,"volume":11814,"rsi_14":16.05,"sma_20":2449.5,"sma_60":2513.08,"sma_120":2570.71},{"date":"2025-02-06","open":2285,"high":2315,"low":2275,"close":2295,"volume":8731,"rsi_14":21.25,"sma_20":2436.5,"sma_60":2509.67,"sma_120":2565.42},{"date":"2025-02-07","open":2315,"high":2320,"low":2270,"close":2310,"volume":17347,"rsi_14":26.32,"sma_20":2423.5,"sma_60":2507.08,"sma_120":2563.58},{"date":"2025-02-10","open":2290,"high":2320,"low":2275,"close":2285,"volume":22048,"rsi_14":28.17,"sma_20":2408.75,"sma_60":2503.08,"sma_120":2560.92},{"date":"2025-02-11","open":2285,"high":2375,"low":2250,"close":2340,"volume":18484,"rsi_14":36.25,"sma_20":2397.5,"sma_60":2500.58,"sma_120":2558.25},{"date":"2025-02-12","open":2360,"high":2360,"low":2285,"close":2305,"volume":9173,"rsi_14":34.94,"sma_20":2385.75,"sma_60":2497.67,"sma_120":2555.25},{"date":"2025-02-13","open":2305,"high":2365,"low":2290,"close":2340,"volume":8398,"rsi_14":34.94,"sma_20":2375.25,"sma_60":2496.75,"sma_120":2551.92},{"date":"2025-02-14","open":2360,"high":2360,"low":2320,"close":2355,"volume":9841,"rsi_14":36.47,"sma_20":2366.75,"sma_60":2496.25,"sma_120":2548.08},{"date":"2025-02-17","open":2335,"high":2355,"low":2300,"close":2320,"volume":30631,"rsi_14":34.83,"sma_20":2358.25,"sma_60":2494.67,"sma_120":2543.96},{"date":"2025-02-18","open":2320,"high":2320,"low":2295,"close":2310,"volume":9977,"rsi_14":39.74,"sma_20":2351.75,"sma_60":2491.0,"sma_120":2539.25},{"date":"2025-02-19","open":2295,"high":2325,"low":2285,"close":2320,"volume":15319,"rsi_14":42.31,"sma_20":2345.25,"sma_60":2487.58,"sma_120":2534.04},{"date":"2025-02-20","open":2320,"high":2330,"low":2300,"close":2300,"volume":14612,"rsi_14":44.59,"sma_20":2338.75,"sma_60":2484.67,"sma_120":2528.0},{"date":"2025-02-21","open":2300,"high":2310,"low":2275,"close":2295,"volume":17824,"rsi_14":55.93,"sma_20":2330.25,"sma_60":2480.67,"sma_120":2522.67},{"date":"2025-02-24","open":2275,"high":2295,"low":2245,"close":2270,"volume":30349,"rsi_14":51.56,"sma_20":2320.25,"sma_60":2475.75,"sma_120":2517.79},{"date":"2025-02-25","open":2315,"high":2385,"low":2245,"close":2305,"volume":46188,"rsi_14":54.41,"sma_20":2312.75,"sma_60":2471.42,"sma_120":2513.38},{"date":"2025-02-26","open":2310,"high":2350,"low":2285,"close":2300,"volume":13466,"rsi_14":50.77,"sma_20":2308.25,"sma_60":2466.42,"sma_120":2509.38},{"date":"2025-02-27","open":2300,"high":2335,"low":2260,"close":2290,"volume":9082,"rsi_14":46.88,"sma_20":2303.75,"sma_60":2462.0,"sma_120":2505.29},{"date":"2025-02-28","open":2265,"high":2290,"low":2200,"close":2200,"volume":24839,"rsi_14":38.96,"sma_20":2296.75,"sma_60":2456.83,"sma_120":2499.75},{"date":"2025-03-04","open":2170,"high":2220,"low":2155,"close":2220,"volume":21850,"rsi_14":32.86,"sma_20":2294.75,"sma_60":2450.0,"sma_120":2494.67},{"date":"2025-03-05","open":2190,"high":2210,"low":2165,"close":2185,"volume":30108,"rsi_14":32.86,"sma_20":2291.0,"sma_60":2445.25,"sma_120":2489.83},{"date":"2025-03-06","open":2185,"high":2195,"low":2155,"close":2165,"volume":20490,"rsi_14":23.88,"sma_20":2285.5,"sma_60":2439.92,"sma_120":2485.08},{"date":"2025-03-07","open":2165,"high":2175,"low":2125,"close":2145,"volume":26766,"rsi_14":19.12,"sma_20":2278.0,"sma_60":2435.17,"sma_120":2479.96},{"date":"2025-03-10","open":2145,"high":2145,"low":2110,"close":2130,"volume":10667,"rsi_14":20.31,"sma_20":2269.0,"sma_60":2428.42,"sma_120":2475.0},{"date":"2025-03-11","open":2125,"high":2125,"low":2080,"close":2100,"volume":31542,"rsi_14":19.12,"sma_20":2259.75,"sma_60":2422.25,"sma_120":2470.38},{"date":"2025-03-12","open":2100,"high":2120,"low":2090,"close":2110,"volume":24571,"rsi_14":19.12,"sma_20":2248.25,"sma_60":2415.17,"sma_120":2465.88},{"date":"2025-03-13","open":2120,"high":2155,"low":2100,"close":2115,"volume":24686,"rsi_14":21.54,"sma_20":2238.75,"sma_60":2411.17,"sma_120":2461.83},{"date":"2025-03-14","open":2105,"high":2125,"low":2095,"close":2115,"volume":11038,"rsi_14":21.88,"sma_20":2227.5,"sma_60":2405.25,"sma_120":2457.67},{"date":"2025-03-17","open":2135,"high":2195,"low":2115,"close":2180,"volume":22960,"rsi_14":37.5,"sma_20":2218.75,"sma_60":2396.83,"sma_120":2454.04},{"date":"2025-03-18","open":2180,"high":2220,"low":2140,"close":2220,"volume":21664,"rsi_14":38.36,"sma_20":2213.75,"sma_60":2390.0,"sma_120":2451.21},{"date":"2025-03-19","open":2220,"high":2225,"low":2155,"close":2180,"volume":18398,"rsi_14":35.0,"sma_20":2207.25,"sma_60":2381.0,"sma_120":2447.79},{"date":"2025-03-20","open":2165,"high":2180,"low":2130,"close":2130,"volume":17775,"rsi_14":31.82,"sma_20":2197.75,"sma_60":2369.75,"sma_120":2444.0},{"date":"2025-03-21","open":2155,"high":2180,"low":2120,"close":2155,"volume":21589,"rsi_14":44.0,"sma_20":2190.5,"sma_60":2361.0,"sma_120":2441.04},{"date":"2025-03-24","open":2130,"high":2225,"low":2030,"close":2080,"volume":44014,"rsi_14":33.72,"sma_20":2179.75,"sma_60":2350.0,"sma_120":2437.75},{"date":"2025-03-25","open":2105,"high":2105,"low":2060,"close":2070,"volume":18520,"rsi_14":35.8,"sma_20":2169.75,"sma_60":2340.58,"sma_120":2434.38},{"date":"2025-03-26","open":2070,"high":2080,"low":2010,"close":2070,"volume":20387,"rsi_14":37.66,"sma_20":2158.0,"sma_60":2332.25,"sma_120":2428.25},{"date":"2025-03-27","open":2080,"high":2100,"low":2020,"close":2045,"volume":12077,"rsi_14":37.18,"sma_20":2145.25,"sma_60":2322.42,"sma_120":2423.46},{"date":"2025-03-28","open":2045,"high":2070,"low":1990,"close":2025,"volume":40218,"rsi_14":36.71,"sma_20":2132.0,"sma_60":2312.25,"sma_120":2418.42},{"date":"2025-03-31","open":1987,"high":2020,"low":1950,"close":1957,"volume":15240,"rsi_14":33.49,"sma_20":2119.85,"sma_60":2301.7,"sma_120":2412.85},{"date":"2025-04-01","open":1934,"high":2015,"low":1934,"close":2005,"volume":37727,"rsi_14":38.85,"sma_20":2109.1,"sma_60":2292.12,"sma_120":2407.97},{"date":"2025-04-02","open":2045,"high":2045,"low":1988,"close":2015,"volume":19757,"rsi_14":39.5,"sma_20":2100.6,"sma_60":2284.37,"sma_120":2403.47},{"date":"2025-04-03","open":2015,"high":2050,"low":1985,"close":2020,"volume":19154,"rsi_14":40.12,"sma_20":2093.35,"sma_60":2276.12,"sma_120":2399.6},{"date":"2025-04-04","open":1973,"high":2105,"low":1950,"close":2065,"volume":61440,"rsi_14":37.53,"sma_20":2089.35,"sma_60":2267.95,"sma_120":2395.77},{"date":"2025-04-07","open":2190,"high":2680,"low":2105,"close":2680,"volume":1672565,"rsi_14":72.2,"sma_20":2116.85,"sma_60":2269.78,"sma_120":2397.22},{"date":"2025-04-08","open":2670,"high":3300,"low":2535,"close":2940,"volume":5755642,"rsi_14":80.25,"sma_20":2158.85,"sma_60":2275.78,"sma_120":2400.72},{"date":"2025-04-09","open":2880,"high":2885,"low":2560,"close":2640,"volume":851434,"rsi_14":66.93,"sma_20":2185.35,"sma_60":2277.03,"sma_120":2401.27},{"date":"2025-04-10","open":2880,"high":3430,"low":2780,"close":2970,"volume":6654563,"rsi_14":72.5,"sma_20":2228.1,"sma_60":2284.2,"sma_120":2404.18},{"date":"2025-04-11","open":3505,"high":3800,"low":3300,"close":3410,"volume":8623270,"rsi_14":80.56,"sma_20":2292.85,"sma_60":2298.53,"sma_120":2410.93},{"date":"2025-04-14","open":3510,"high":3550,"low":2915,"close":3255,"volume":1273967,"rsi_14":75.53,"sma_20":2346.6,"sma_60":2310.7,"sma_120":2416.56},{"date":"2025-04-15","open":3230,"high":3230,"low":3050,"close":3080,"volume":681981,"rsi_14":70.23,"sma_20":2389.6,"sma_60":2320.53,"sma_120":2420.93},{"date":"2025-04-16","open":2995,"high":3560,"low":2995,"close":3560,"volume":1010867,"rsi_14":75.67,"sma_20":2458.6,"sma_60":2339.2,"sma_120":2429.27},{"date":"2025-04-17","open":3700,"high":4625,"low":3630,"close":4625,"volume":3697579,"rsi_14":82.53,"sma_20":2583.35,"sma_60":2375.45,"sma_120":2446.47},{"date":"2025-04-18","open":4865,"high":5850,"low":4695,"close":5130,"volume":14858382,"rsi_14":85.79,"sma_20":2732.1,"sma_60":2420.45,"sma_120":2468.77},{"date":"2025-04-21","open":5330,"high":5340,"low":4300,"close":4760,"volume":4680314,"rsi_14":78.97,"sma_20":2866.1,"sma_60":2458.7,"sma_120":2487.85},{"date":"2025-04-22","open":4760,"high":5160,"low":4285,"close":4475,"volume":2818256,"rsi_14":74.45,"sma_20":2986.35,"sma_60":2492.12,"sma_120":2505.14},{"date":"2025-04-23","open":4645,"high":5300,"low":4270,"close":4700,"volume":5447489,"rsi_14":75.52,"sma_20":3117.85,"sma_60":2529.53,"sma_120":2524.72},{"date":"2025-04-24","open":4560,"high":5010,"low":4415,"close":4720,"volume":2066258,"rsi_14":75.41,"sma_20":3251.6,"sma_60":2568.37,"sma_120":2544.35},{"date":"2025-04-25","open":4870,"high":5150,"low":4350,"close":4570,"volume":2078633,"rsi_14":69.85,"sma_20":3378.85,"sma_60":2604.87,"sma_120":2562.52},{"date":"2025-04-28","open":5100,"high":5940,"low":4705,"close":5940,"volume":11852327,"rsi_14":75.55,"sma_20":3578.0,"sma_60":2664.87,"sma_120":2592.77},{"date":"2025-04-29","open":6170,"high":6660,"low":5420,"close":6170,"volume":11455362,"rsi_14":80.43,"sma_20":3786.25,"sma_60":2730.03,"sma_120":2624.1},{"date":"2025-04-30","open":5900,"high":5920,"low":4800,"close":5090,"volume":4487642,"rsi_14":66.18,"sma_20":3940.0,"sma_60":2777.2,"sma_120":2646.56},{"date":"2025-05-02","open":6500,"high":6610,"low":5660,"close":6160,"volume":13592532,"rsi_14":69.15,"sma_20":4147.0,"sma_60":2841.95,"sma_120":2677.52},{"date":"2025-05-07","open":5300,"high":6330,"low":4990,"close":5420,"volume":7389868,"rsi_14":63.94,"sma_20":4314.75,"sma_60":2894.03,"sma_120":2701.85},{"date":"2025-05-08","open":4650,"high":5350,"low":4625,"close":4785,"volume":7997414,"rsi_14":60.36,"sma_20":4420.0,"sma_60":2935.28,"sma_120":2721.18},{"date":"2025-05-09","open":4730,"high":5360,"low":3710,"close":3800,"volume":13902036,"rsi_14":51.37,"sma_20":4463.0,"sma_60":2960.53,"sma_120":2731.81},{"date":"2025-05-12","open":2660,"high":2660,"low":2660,"close":2660,"volume":269584,"rsi_14":38.84,"sma_20":4464.0,"sma_60":2965.87,"sma_120":2733.22},{"date":"2025-05-13","open":2400,"high":2535,"low":2165,"close":2195,"volume":5330357,"rsi_14":33.26,"sma_20":4425.25,"sma_60":2964.03,"sma_120":2730.85},{"date":"2025-05-14","open":2220,"high":2230,"low":2115,"close":2150,"volume":1453422,"rsi_14":34.54,"sma_20":4362.25,"sma_60":2960.87,"sma_120":2728.81},{"date":"2025-05-15","open":2150,"high":2555,"low":2140,"close":2265,"volume":8962433,"rsi_14":36.64,"sma_20":4312.75,"sma_60":2959.37,"sma_120":2727.81},{"date":"2025-05-16","open":2265,"high":2275,"low":2085,"close":2110,"volume":1517246,"rsi_14":34.21,"sma_20":4264.25,"sma_60":2955.87,"sma_120":2725.27},{"date":"2025-05-19","open":2085,"high":2090,"low":2015,"close":2040,"volume":794410,"rsi_14":33.76,"sma_20":4188.25,"sma_60":2951.37,"sma_120":2721.18},{"date":"2025-05-20","open":2045,"high":2120,"low":2015,"close":2110,"volume":466779,"rsi_14":34.94,"sma_20":4062.5,"sma_60":2947.87,"sma_120":2717.72},{"date":"2025-05-21","open":2090,"high":2160,"low":2090,"close":2135,"volume":364029,"rsi_14":22.12,"sma_20":3912.75,"sma_60":2945.12,"sma_120":2714.89},{"date":"2025-05-22","open":2120,"high":2145,"low":2060,"close":2085,"volume":455077,"rsi_14":19.26,"sma_20":3779.0,"sma_60":2941.62,"sma_120":2711.14},{"date":"2025-05-23","open":2085,"high":2085,"low":2035,"close":2060,"volume":372672,"rsi_14":22.9,"sma_20":3658.25,"sma_60":2938.12,"sma_120":2706.93},{"date":"2025-05-26","open":2025,"high":2090,"low":2025,"close":2055,"volume":225283,"rsi_14":4.64,"sma_20":3526.0,"sma_60":2933.95,"sma_120":2702.68},{"date":"2025-05-27","open":2070,"high":2080,"low":1999,"close":2000,"volume":353310,"rsi_14":5.47,"sma_20":3390.0,"sma_60":2928.95,"sma_120":2697.68},{"date":"2025-05-28","open":2000,"high":2035,"low":2000,"close":2020,"volume":228283,"rsi_14":7.13,"sma_20":3262.5,"sma_60":2924.45,"sma_120":2693.22},{"date":"2025-05-29","open":2025,"high":2050,"low":2000,"close":2025,"volume":263359,"rsi_14":10.47,"sma_20":3066.75,"sma_60":2921.53,"sma_120":2689.18},{"date":"2025-05-30","open":2015,"high":2030,"low":1999,"close":2000,"volume":192661,"rsi_14":20.8,"sma_20":2858.25,"sma_60":2917.87,"sma_120":2683.93},{"date":"2025-06-02","open":2005,"high":2050,"low":1990,"close":2040,"volume":223404,"rsi_14":39.01,"sma_20":2705.75,"sma_60":2915.45,"sma_120":2680.35},{"date":"2025-06-04","open":2040,"high":2080,"low":2030,"close":2055,"volume":229811,"rsi_14":42.96,"sma_20":2500.5,"sma_60":2913.62,"sma_120":2676.77},{"date":"2025-06-05","open":2055,"high":2065,"low":2015,"close":2045,"volume":220474,"rsi_14":30.7,"sma_20":2331.75,"sma_60":2911.95,"sma_120":2673.56},{"date":"2025-06-09","open":2065,"high":2090,"low":2055,"close":2085,"volume":259148,"rsi_14":47.25,"sma_20":2196.75,"sma_60":2911.2,"sma_120":2669.81},{"date":"2025-06-10","open":2090,"high":2095,"low":2035,"close":2050,"volume":231977,"rsi_14":51.19,"sma_20":2109.25,"sma_60":2910.37,"sma_120":2666.31},{"date":"2025-06-11","open":2055,"high":2060,"low":2035,"close":2045,"volume":204206,"rsi_14":40.85,"sma_20":2078.5,"sma_60":2909.28,"sma_120":2662.22},{"date":"2025-06-12","open":2040,"high":2070,"low":2040,"close":2045,"volume":183936,"rsi_14":36.36,"sma_20":2071.0,"sma_60":2908.12,"sma_120":2659.64},{"date":"2025-06-13","open":2045,"high":2060,"low":1984,"close":1996,"volume":397065,"rsi_14":36.47,"sma_20":2063.3,"sma_60":2906.13,"sma_120":2655.69},{"date":"2025-06-16","open":1986,"high":2030,"low":1964,"close":2015,"volume":255905,"rsi_14":43.03,"sma_20":2050.8,"sma_60":2903.38,"sma_120":2650.11},{"date":"2025-06-17","open":2015,"high":2030,"low":1989,"close":1992,"volume":170144,"rsi_14":40.76,"sma_20":2044.9,"sma_60":2899.58,"sma_120":2644.79},{"date":"2025-06-18","open":1992,"high":1999,"low":1978,"close":1992,"volume":94455,"rsi_14":48.6,"sma_20":2042.5,"sma_60":2896.45,"sma_120":2638.72},{"date":"2025-06-19","open":1992,"high":2000,"low":1978,"close":1992,"volume":114326,"rsi_14":44.74,"sma_20":2036.6,"sma_60":2894.15,"sma_120":2631.95},{"date":"2025-06-20","open":1992,"high":2020,"low":1975,"close":2015,"volume":161524,"rsi_14":48.24,"sma_20":2030.6,"sma_60":2891.82,"sma_120":2626.41},{"date":"2025-06-23","open":1997,"high":2000,"low":1947,"close":1988,"volume":343955,"rsi_14":47.9,"sma_20":2025.75,"sma_60":2890.28,"sma_120":2620.14},{"date":"2025-06-24","open":1988,"high":2000,"low":1972,"close":1998,"volume":151629,"rsi_14":41.8,"sma_20":2022.65,"sma_60":2889.08,"sma_120":2614.83},{"date":"2025-06-25","open":2000,"high":2045,"low":1991,"close":2015,"volume":236121,"rsi_14":42.25,"sma_20":2020.65,"sma_60":2888.17,"sma_120":2610.21},{"date":"2025-06-26","open":2045,"high":2055,"low":1968,"close":1971,"volume":216462,"rsi_14":37.33,"sma_20":2019.2,"sma_60":2886.93,"sma_120":2604.68},{"date":"2025-06-27","open":1972,"high":1977,"low":1948,"close":1957,"volume":194488,"rsi_14":25.94,"sma_20":2016.05,"sma_60":2885.8,"sma_120":2599.03},{"date":"2025-06-30","open":1950,"high":1967,"low":1941,"close":1954,"volume":121365,"rsi_14":29.49,"sma_20":2012.5,"sma_60":2885.75,"sma_120":2593.72},{"date":"2025-07-01","open":1944,"high":1959,"low":1943,"close":1951,"volume":133686,"rsi_14":29.74,"sma_20":2010.05,"sma_60":2884.85,"sma_120":2588.48},{"date":"2025-07-02","open":1953,"high":1953,"low":1912,"close":1927,"volume":167322,"rsi_14":26.95,"sma_20":2004.4,"sma_60":2883.38,"sma_120":2583.88},{"date":"2025-07-03","open":1929,"high":2160,"low":1921,"close":1962,"volume":4581674,"rsi_14":42.98,"sma_20":1999.75,"sma_60":2882.42,"sma_120":2579.27},{"date":"2025-07-04","open":1960,"high":1984,"low":1952,"close":1962,"volume":311573,"rsi_14":38.12,"sma_20":1995.6,"sma_60":2880.7,"sma_120":2574.32},{"date":"2025-07-07","open":1960,"high":1973,"low":1941,"close":1952,"volume":185282,"rsi_14":40.48,"sma_20":1988.95,"sma_60":2868.57,"sma_120":2569.18},{"date":"2025-07-08","open":1942,"high":1970,"low":1939,"close":1957,"volume":140463,"rsi_14":41.86,"sma_20":1984.3,"sma_60":2852.18,"sma_120":2563.98},{"date":"2025-07-09","open":1957,"high":2000,"low":1949,"close":1972,"volume":166306,"rsi_14":45.65,"sma_20":1980.65,"sma_60":2841.05,"sma_120":2559.04},{"date":"2025-07-10","open":1972,"high":1995,"low":1964,"close":1973,"volume":118025,"rsi_14":39.9,"sma_20":1977.05,"sma_60":2824.43,"sma_120":2554.32},{"date":"2025-07-11","open":1981,"high":1995,"low":1966,"close":1990,"volume":112509,"rsi_14":50.51,"sma_20":1976.75,"sma_60":2800.77,"sma_120":2549.65},{"date":"2025-07-14","open":1993,"high":1993,"low":1951,"close":1960,"volume":154643,"rsi_14":41.28,"sma_20":1974.0,"sma_60":2779.18,"sma_120":2544.94},{"date":"2025-07-15","open":1963,"high":1963,"low":1946,"close":1959,"volume":87074,"rsi_14":36.14,"sma_20":1972.35,"sma_60":2760.5,"sma_120":2540.52},{"date":"2025-07-16","open":1959,"high":2050,"low":1935,"close":1948,"volume":193748,"rsi_14":43.2,"sma_20":1970.15,"sma_60":2733.63,"sma_120":2536.42},{"date":"2025-07-17","open":1957,"high":1960,"low":1936,"close":1945,"volume":85475,"rsi_14":46.2,"sma_20":1967.8,"sma_60":2688.97,"sma_120":2532.21},{"date":"2025-07-18","open":1949,"high":1966,"low":1935,"close":1953,"volume":97233,"rsi_14":49.69,"sma_20":1964.7,"sma_60":2636.02,"sma_120":2528.23},{"date":"2025-07-21","open":1953,"high":1968,"low":1942,"close":1946,"volume":62351,"rsi_14":48.5,"sma_20":1962.6,"sma_60":2589.12,"sma_120":2523.91},{"date":"2025-07-22","open":1952,"high":1959,"low":1931,"close":1950,"volume":171049,"rsi_14":57.82,"sma_20":1960.2,"sma_60":2547.03,"sma_120":2519.57},{"date":"2025-07-23","open":1950,"high":1956,"low":1921,"close":1943,"volume":97899,"rsi_14":42.02,"sma_20":1956.6,"sma_60":2501.08,"sma_120":2515.31},{"date":"2025-07-24","open":1953,"high":1953,"low":1905,"close":1908,"volume":129748,"rsi_14":32.47,"sma_20":1953.45,"sma_60":2454.22,"sma_120":2511.29},{"date":"2025-07-25","open":1923,"high":1931,"low":1906,"close":1910,"volume":37720,"rsi_14":35.62,"sma_20":1951.1,"sma_60":2409.88,"sma_120":2507.38},{"date":"2025-07-28","open":1921,"high":1921,"low":1875,"close":1876,"volume":87397,"rsi_14":26.86,"sma_20":1947.2,"sma_60":2342.15,"sma_120":2503.51},{"date":"2025-07-29","open":1889,"high":1890,"low":1832,"close":1860,"volume":116857,"rsi_14":18.18,"sma_20":1942.65,"sma_60":2270.32,"sma_120":2500.18},{"date":"2025-07-30","open":1867,"high":1870,"low":1850,"close":1861,"volume":62184,"rsi_14":18.18,"sma_20":1939.35,"sma_60":2216.5,"sma_120":2496.85},{"date":"2025-07-31","open":1861,"high":1877,"low":1843,"close":1856,"volume":73576,"rsi_14":9.15,"sma_20":1934.05,"sma_60":2144.77,"sma_120":2493.36},{"date":"2025-08-01","open":1856,"high":1856,"low":1814,"close":1838,"volume":138390,"rsi_14":9.87,"sma_20":1927.85,"sma_60":2085.07,"sma_120":2489.55},{"date":"2025-08-04","open":1836,"high":1857,"low":1821,"close":1857,"volume":69266,"rsi_14":20.0,"sma_20":1923.1,"sma_60":2036.27,"sma_120":2485.78},{"date":"2025-08-05","open":1857,"high":1888,"low":1848,"close":1855,"volume":65558,"rsi_14":21.12,"sma_20":1918.0,"sma_60":2003.85,"sma_120":2482.19},{"date":"2025-08-06","open":1855,"high":1866,"low":1846,"close":1849,"volume":44358,"rsi_14":20.73,"sma_20":1911.85,"sma_60":1990.33,"sma_120":2478.1},{"date":"2025-08-07","open":1850,"high":1857,"low":1835,"close":1840,"volume":54398,"rsi_14":15.76,"sma_20":1905.2,"sma_60":1984.42,"sma_120":2474.22},{"date":"2025-08-08","open":1844,"high":1848,"low":1816,"close":1833,"volume":65994,"rsi_14":15.76,"sma_20":1897.35,"sma_60":1979.13,"sma_120":2470.0},{"date":"2025-08-11","open":1815,"high":1832,"low":1805,"close":1820,"volume":47433,"rsi_14":12.64,"sma_20":1890.35,"sma_60":1971.72,"sma_120":2465.54},{"date":"2025-08-12","open":1819,"high":1839,"low":1815,"close":1823,"volume":62494,"rsi_14":14.71,"sma_20":1883.55,"sma_60":1966.93,"sma_120":2461.4},{"date":"2025-08-13","open":1823,"high":1823,"low":1800,"close":1807,"volume":81108,"rsi_14":16.56,"sma_20":1876.5,"sma_60":1963.05,"sma_120":2457.21},{"date":"2025-08-14","open":1813,"high":1813,"low":1795,"close":1800,"volume":44242,"rsi_14":14.74,"sma_20":1869.25,"sma_60":1957.88,"sma_120":2452.88},{"date":"2025-08-18","open":1806,"high":1838,"low":1805,"close":1812,"volume":69596,"rsi_14":26.12,"sma_20":1862.2,"sma_60":1952.5,"sma_120":2448.81},{"date":"2025-08-19","open":1795,"high":1840,"low":1792,"close":1799,"volume":64451,"rsi_14":26.72,"sma_20":1854.85,"sma_60":1947.73,"sma_120":2444.68},{"date":"2025-08-20","open":1799,"high":1846,"low":1763,"close":1838,"volume":181782,"rsi_14":43.2,"sma_20":1849.25,"sma_60":1944.03,"sma_120":2441.07},{"date":"2025-08-21","open":1802,"high":1847,"low":1802,"close":1811,"volume":60537,"rsi_14":38.22,"sma_20":1842.65,"sma_60":1939.97,"sma_120":2436.96},{"date":"2025-08-22","open":1788,"high":1833,"low":1788,"close":1821,"volume":38634,"rsi_14":45.36,"sma_20":1838.3,"sma_60":1936.98,"sma_120":2432.97},{"date":"2025-08-25","open":1831,"high":1891,"low":1822,"close":1878,"volume":82523,"rsi_14":54.75,"sma_20":1836.7,"sma_60":1934.62,"sma_120":2429.53},{"date":"2025-08-26","open":1863,"high":1899,"low":1859,"close":1888,"volume":46899,"rsi_14":57.21,"sma_20":1837.3,"sma_60":1932.33,"sma_120":2426.93},{"date":"2025-08-27","open":1888,"high":1888,"low":1860,"close":1866,"volume":27053,"rsi_14":53.47,"sma_20":1837.6,"sma_60":1930.1,"sma_120":2423.98},{"date":"2025-08-28","open":1851,"high":1872,"low":1830,"close":1830,"volume":23424,"rsi_14":48.16,"sma_20":1836.05,"sma_60":1926.6,"sma_120":2421.03},{"date":"2025-08-29","open":1842,"high":1845,"low":1814,"close":1821,"volume":33397,"rsi_14":47.81,"sma_20":1834.3,"sma_60":1922.7,"sma_120":2418.16},{"date":"2025-09-01","open":1838,"high":1850,"low":1792,"close":1800,"volume":26167,"rsi_14":46.45,"sma_20":1832.4,"sma_60":1918.62,"sma_120":2415.28},{"date":"2025-09-02","open":1800,"high":1820,"low":1800,"close":1820,"volume":8241,"rsi_14":49.5,"sma_20":1830.55,"sma_60":1914.2,"sma_120":2412.7},{"date":"2025-09-03","open":1828,"high":1839,"low":1809,"close":1824,"volume":18855,"rsi_14":52.96,"sma_20":1829.0,"sma_60":1910.43,"sma_120":2410.4},{"date":"2025-09-04","open":1820,"high":1835,"low":1724,"close":1833,"volume":35432,"rsi_14":55.71,"sma_20":1828.2,"sma_60":1906.9,"sma_120":2408.09},{"date":"2025-09-05","open":1833,"high":1850,"low":1803,"close":1805,"volume":25127,"rsi_14":48.85,"sma_20":1826.45,"sma_60":1902.9,"sma_120":2405.51},{"date":"2025-09-08","open":1820,"high":1870,"low":1818,"close":1856,"volume":47144,"rsi_14":58.31,"sma_20":1827.6,"sma_60":1900.57,"sma_120":2403.35},{"date":"2025-09-09","open":1856,"high":1857,"low":1821,"close":1827,"volume":24392,"rsi_14":48.35,"sma_20":1827.95,"sma_60":1897.43,"sma_120":2400.41},{"date":"2025-09-10","open":1827,"high":1860,"low":1827,"close":1841,"volume":21915,"rsi_14":54.69,"sma_20":1828.85,"sma_60":1894.92,"sma_120":2397.25},{"date":"2025-09-11","open":1825,"high":1862,"low":1822,"close":1827,"volume":57504,"rsi_14":50.93,"sma_20":1829.85,"sma_60":1892.17,"sma_120":2394.31},{"date":"2025-09-12","open":1840,"high":1840,"low":1816,"close":1818,"volume":35701,"rsi_14":39.13,"sma_20":1830.75,"sma_60":1889.27,"sma_120":2391.71},{"date":"2025-09-15","open":1835,"high":1836,"low":1816,"close":1818,"volume":25110,"rsi_14":36.84,"sma_20":1831.05,"sma_60":1885.98,"sma_120":2388.9},{"date":"2025-09-16","open":1818,"high":1830,"low":1818,"close":1827,"volume":31788,"rsi_14":42.29,"sma_20":1832.45,"sma_60":1883.3,"sma_120":2386.79},{"date":"2025-09-17","open":1827,"high":1849,"low":1819,"close":1827,"volume":20147,"rsi_14":49.31,"sma_20":1831.9,"sma_60":1880.45,"sma_120":2384.77},{"date":"2025-09-18","open":1825,"high":1838,"low":1822,"close":1830,"volume":39064,"rsi_14":52.58,"sma_20":1832.95,"sma_60":1877.4,"sma_120":2382.78},{"date":"2025-09-19","open":1827,"high":1850,"low":1814,"close":1817,"volume":21651,"rsi_14":54.11,"sma_20":1832.75,"sma_60":1874.83,"sma_120":2380.88},{"date":"2025-09-22","open":1817,"high":1868,"low":1815,"close":1833,"volume":94032,"rsi_14":53.2,"sma_20":1830.5,"sma_60":1872.77,"sma_120":2379.28},{"date":"2025-09-23","open":1823,"high":1832,"low":1788,"close":1810,"volume":101716,"rsi_14":46.85,"sma_20":1826.6,"sma_60":1870.37,"sma_120":2378.06},{"date":"2025-09-24","open":1810,"high":1810,"low":1754,"close":1772,"volume":67413,"rsi_14":37.85,"sma_20":1821.9,"sma_60":1867.38,"sma_120":2376.12},{"date":"2025-09-25","open":1772,"high":1773,"low":1746,"close":1773,"volume":25419,"rsi_14":42.86,"sma_20":1819.05,"sma_60":1864.82,"sma_120":2374.1},{"date":"2025-09-26","open":1773,"high":1811,"low":1747,"close":1784,"volume":58123,"rsi_14":30.43,"sma_20":1817.2,"sma_60":1861.85,"sma_120":2372.13},{"date":"2025-09-29","open":1800,"high":1819,"low":1784,"close":1819,"volume":64591,"rsi_14":47.89,"sma_20":1818.15,"sma_60":1859.47,"sma_120":2370.08},{"date":"2025-09-30","open":1801,"high":1846,"low":1798,"close":1836,"volume":55174,"rsi_14":48.7,"sma_20":1818.95,"sma_60":1857.53,"sma_120":2363.05},{"date":"2025-10-01","open":1836,"high":1836,"low":1807,"close":1835,"volume":62188,"rsi_14":52.22,"sma_20":1819.5,"sma_60":1855.5,"sma_120":2353.84},{"date":"2025-10-02","open":1803,"high":1830,"low":1800,"close":1830,"volume":40259,"rsi_14":56.0,"sma_20":1819.8,"sma_60":1853.28,"sma_120":2347.17},{"date":"2025-10-10","open":1845,"high":1845,"low":1781,"close":1812,"volume":61985,"rsi_14":48.51,"sma_20":1820.15,"sma_60":1850.6,"sma_120":2337.52},{"date":"2025-10-13","open":1791,"high":1812,"low":1771,"close":1772,"volume":40072,"rsi_14":38.2,"sma_20":1815.95,"sma_60":1846.97,"sma_120":2323.87},{"date":"2025-10-14","open":1772,"high":1785,"low":1759,"close":1779,"volume":44978,"rsi_14":40.0,"sma_20":1813.55,"sma_60":1843.95,"sma_120":2311.57},{"date":"2025-10-15","open":1779,"high":1819,"low":1767,"close":1819,"volume":57712,"rsi_14":47.64,"sma_20":1812.45,"sma_60":1841.62,"sma_120":2301.06},{"date":"2025-10-16","open":1822,"high":1826,"low":1780,"close":1820,"volume":29879,"rsi_14":50.57,"sma_20":1812.1,"sma_60":1839.48,"sma_120":2286.56},{"date":"2025-10-17","open":1810,"high":1828,"low":1769,"close":1814,"volume":90176,"rsi_14":46.22,"sma_20":1811.9,"sma_60":1837.3,"sma_120":2263.13},{"date":"2025-10-20","open":1814,"high":1829,"low":1788,"close":1813,"volume":70637,"rsi_14":50.66,"sma_20":1811.65,"sma_60":1834.97,"sma_120":2235.49},{"date":"2025-10-21","open":1813,"high":1825,"low":1797,"close":1800,"volume":53937,"rsi_14":56.86,"sma_20":1810.3,"sma_60":1832.53,"sma_120":2210.82},{"date":"2025-10-22","open":1799,"high":1821,"low":1787,"close":1817,"volume":54800,"rsi_14":60.0,"sma_20":1809.8,"sma_60":1830.32,"sma_120":2188.68},{"date":"2025-10-23","open":1805,"high":1827,"low":1801,"close":1818,"volume":46925,"rsi_14":58.1,"sma_20":1809.1,"sma_60":1828.23,"sma_120":2164.66},{"date":"2025-10-24","open":1814,"high":1958,"low":1811,"close":1913,"volume":804769,"rsi_14":67.41,"sma_20":1813.9,"sma_60":1828.32,"sma_120":2141.27},{"date":"2025-10-27","open":1914,"high":2060,"low":1908,"close":2025,"volume":829754,"rsi_14":75.89,"sma_20":1823.5,"sma_60":1830.23,"sma_120":2120.06},{"date":"2025-10-28","open":2050,"high":2050,"low":1987,"close":2030,"volume":186488,"rsi_14":76.42,"sma_20":1834.5,"sma_60":1832.8,"sma_120":2087.47},{"date":"2025-10-29","open":2015,"high":2040,"low":1979,"close":2015,"volume":203335,"rsi_14":73.16,"sma_20":1846.65,"sma_60":1835.38,"sma_120":2052.85},{"date":"2025-10-30","open":2005,"high":2005,"low":1969,"close":1993,"volume":105012,"rsi_14":74.13,"sma_20":1857.65,"sma_60":1837.58,"sma_120":2027.04},{"date":"2025-10-31","open":1979,"high":1979,"low":1900,"close":1934,"volume":185122,"rsi_14":70.56,"sma_20":1865.15,"sma_60":1838.88,"sma_120":1991.83},{"date":"2025-11-03","open":1934,"high":1954,"low":1857,"close":1926,"volume":180999,"rsi_14":68.61,"sma_20":1870.5,"sma_60":1840.35,"sma_120":1962.71},{"date":"2025-11-04","open":1922,"high":1929,"low":1872,"close":1908,"volume":84631,"rsi_14":61.93,"sma_20":1874.1,"sma_60":1841.2,"sma_120":1938.73},{"date":"2025-11-05","open":1907,"high":1908,"low":1807,"close":1906,"volume":106218,"rsi_14":61.5,"sma_20":1877.65,"sma_60":1842.05,"sma_120":1922.95},{"date":"2025-11-06","open":1885,"high":1904,"low":1864,"close":1884,"volume":58992,"rsi_14":58.97,"sma_20":1879.9,"sma_60":1842.63,"sma_120":1916.48},{"date":"2025-11-07","open":1868,"high":1869,"low":1809,"close":1854,"volume":190722,"rsi_14":54.89,"sma_20":1882.0,"sma_60":1842.87,"sma_120":1913.64},{"date":"2025-11-10","open":1842,"high":1892,"low":1831,"close":1879,"volume":48677,"rsi_14":59.16,"sma_20":1887.35,"sma_60":1843.63,"sma_120":1911.38},{"date":"2025-11-11","open":1879,"high":1890,"low":1827,"close":1876,"volume":62535,"rsi_14":57.07,"sma_20":1892.2,"sma_60":1844.57,"sma_120":1908.14},{"date":"2025-11-12","open":1876,"high":1917,"low":1862,"close":1915,"volume":67083,"rsi_14":60.66,"sma_20":1897.0,"sma_60":1846.1,"sma_120":1906.52},{"date":"2025-11-13","open":1909,"high":1925,"low":1889,"close":1915,"volume":43443,"rsi_14":50.28,"sma_20":1901.75,"sma_60":1847.9,"sma_120":1905.47},{"date":"2025-11-14","open":1912,"high":1918,"low":1877,"close":1911,"volume":71459,"rsi_14":27.38,"sma_20":1906.6,"sma_60":1849.75,"sma_120":1903.82},{"date":"2025-11-17","open":1900,"high":1918,"low":1882,"close":1916,"volume":45794,"rsi_14":27.38,"sma_20":1911.75,"sma_60":1851.48,"sma_120":1901.99},{"date":"2025-11-18","open":1916,"high":1918,"low":1865,"close":1918,"volume":66182,"rsi_14":29.71,"sma_20":1917.65,"sma_60":1853.47,"sma_120":1900.6},{"date":"2025-11-19","open":1916,"high":1918,"low":1848,"close":1914,"volume":54718,"rsi_14":32.13,"sma_20":1922.5,"sma_60":1854.73,"sma_120":1899.38},{"date":"2025-11-20","open":1913,"high":1914,"low":1855,"close":1895,"volume":64803,"rsi_14":39.23,"sma_20":1926.35,"sma_60":1856.13,"sma_120":1898.05},{"date":"2025-11-21","open":1890,"high":1895,"low":1839,"close":1860,"volume":51808,"rsi_14":34.13,"sma_20":1923.7,"sma_60":1856.78,"sma_120":1896.88},{"date":"2025-11-24","open":1860,"high":1866,"low":1820,"close":1833,"volume":39328,"rsi_14":32.72,"sma_20":1914.1,"sma_60":1856.03,"sma_120":1895.33},{"date":"2025-11-25","open":1833,"high":1869,"low":1804,"close":1860,"volume":76793,"rsi_14":40.5,"sma_20":1905.6,"sma_60":1855.57,"sma_120":1893.95},{"date":"2025-11-26","open":1855,"high":1865,"low":1800,"close":1850,"volume":48216,"rsi_14":42.61,"sma_20":1897.35,"sma_60":1855.3,"sma_120":1892.7},{"date":"2025-11-27","open":1859,"high":1878,"low":1820,"close":1871,"volume":36819,"rsi_14":53.85,"sma_20":1891.25,"sma_60":1855.98,"sma_120":1891.29},{"date":"2025-11-28","open":1858,"high":1871,"low":1830,"close":1858,"volume":69046,"rsi_14":44.98,"sma_20":1887.45,"sma_60":1856.6,"sma_120":1889.65},{"date":"2025-12-01","open":1835,"high":1858,"low":1825,"close":1845,"volume":55528,"rsi_14":42.92,"sma_20":1883.4,"sma_60":1857.35,"sma_120":1887.98},{"date":"2025-12-02","open":1845,"high":1845,"low":1818,"close":1843,"volume":63274,"rsi_14":30.22,"sma_20":1880.15,"sma_60":1857.73,"sma_120":1885.97},{"date":"2025-12-03","open":1843,"high":1843,"low":1816,"close":1827,"volume":64662,"rsi_14":27.78,"sma_20":1876.2,"sma_60":1857.78,"sma_120":1884.11},{"date":"2025-12-04","open":1820,"high":1827,"low":1779,"close":1803,"volume":101632,"rsi_14":25.23,"sma_20":1872.15,"sma_60":1857.28,"sma_120":1882.09},{"date":"2025-12-05","open":1803,"high":1826,"low":1780,"close":1825,"volume":64972,"rsi_14":30.64,"sma_20":1870.7,"sma_60":1857.62,"sma_120":1880.26},{"date":"2025-12-08","open":1828,"high":1876,"low":1827,"close":1873,"volume":35146,"rsi_14":41.99,"sma_20":1870.4,"sma_60":1857.9,"sma_120":1879.23},{"date":"2025-12-09","open":1875,"high":1918,"low":1813,"close":1866,"volume":44328,"rsi_14":41.55,"sma_20":1869.9,"sma_60":1858.55,"sma_120":1877.99},{"date":"2025-12-10","open":1861,"high":1897,"low":1801,"close":1860,"volume":51502,"rsi_14":43.54,"sma_20":1867.15,"sma_60":1858.87,"sma_120":1876.89},{"date":"2025-12-11","open":1862,"high":1896,"low":1833,"close":1889,"volume":23851,"rsi_14":55.47,"sma_20":1865.85,"sma_60":1859.9,"sma_120":1876.03},{"date":"2025-12-12","open":1884,"high":1884,"low":1856,"close":1872,"volume":27982,"rsi_14":57.65,"sma_20":1863.9,"sma_60":1860.8,"sma_120":1875.03},{"date":"2025-12-15","open":1862,"high":1863,"low":1839,"close":1863,"volume":36229,"rsi_14":50.63,"sma_20":1861.25,"sma_60":1861.55,"sma_120":1873.77},{"date":"2025-12-16","open":1863,"high":1863,"low":1825,"close":1850,"volume":20419,"rsi_14":50.0,"sma_20":1857.85,"sma_60":1861.93,"sma_120":1872.62},{"date":"2025-12-17","open":1835,"high":1872,"low":1826,"close":1868,"volume":32049,"rsi_14":49.37,"sma_20":1855.55,"sma_60":1862.62,"sma_120":1871.53},{"date":"2025-12-18","open":1855,"high":1867,"low":1750,"close":1854,"volume":39853,"rsi_14":49.16,"sma_20":1853.5,"sma_60":1862.98,"sma_120":1870.19},{"date":"2025-12-19","open":1854,"high":1854,"low":1830,"close":1852,"volume":16700,"rsi_14":51.54,"sma_20":1853.1,"sma_60":1863.57,"sma_120":1869.2},{"date":"2025-12-22","open":1852,"high":1852,"low":1822,"close":1846,"volume":35644,"rsi_14":50.65,"sma_20":1853.75,"sma_60":1863.78,"sma_120":1868.28},{"date":"2025-12-23","open":1846,"high":1846,"low":1797,"close":1815,"volume":55520,"rsi_14":47.56,"sma_20":1851.5,"sma_60":1863.87,"sma_120":1867.12},{"date":"2025-12-24","open":1815,"high":1850,"low":1790,"close":1808,"volume":40494,"rsi_14":51.09,"sma_20":1849.4,"sma_60":1864.47,"sma_120":1865.92},{"date":"2025-12-26","open":1808,"high":1808,"low":1779,"close":1797,"volume":55838,"rsi_14":43.58,"sma_20":1845.7,"sma_60":1864.87,"sma_120":1864.84},{"date":"2025-12-29","open":1800,"high":1830,"low":1794,"close":1806,"volume":44576,"rsi_14":31.28,"sma_20":1843.1,"sma_60":1865.23,"sma_120":1863.54},{"date":"2025-12-30","open":1806,"high":1810,"low":1795,"close":1805,"volume":21068,"rsi_14":32.37,"sma_20":1841.1,"sma_60":1865.0,"sma_120":1862.23},{"date":"2026-01-02","open":1803,"high":1809,"low":1770,"close":1807,"volume":47928,"rsi_14":34.32,"sma_20":1839.3,"sma_60":1864.52,"sma_120":1861.03},{"date":"2026-01-05","open":1807,"high":1813,"low":1770,"close":1806,"volume":45770,"rsi_14":20.57,"sma_20":1838.25,"sma_60":1864.03,"sma_120":1859.77},{"date":"2026-01-06","open":1806,"high":1812,"low":1750,"close":1802,"volume":67352,"rsi_14":22.66,"sma_20":1838.2,"sma_60":1863.42,"sma_120":1858.35},{"date":"2026-01-07","open":1802,"high":1802,"low":1735,"close":1780,"volume":106637,"rsi_14":20.57,"sma_20":1835.95,"sma_60":1862.88,"sma_120":1856.74},{"date":"2026-01-08","open":1772,"high":1772,"low":1595,"close":1625,"volume":314831,"rsi_14":10.25,"sma_20":1823.55,"sma_60":1860.43,"sma_120":1853.7},{"date":"2026-01-09","open":1626,"high":1641,"low":1576,"close":1603,"volume":87101,"rsi_14":3.83,"sma_20":1810.4,"sma_60":1857.5,"sma_120":1850.72},{"date":"2026-01-12","open":1603,"high":1661,"low":1600,"close":1661,"volume":125641,"rsi_14":20.85,"sma_20":1800.45,"sma_60":1854.87,"sma_120":1848.24},{"date":"2026-01-13","open":1661,"high":1719,"low":1661,"close":1705,"volume":167517,"rsi_14":30.29,"sma_20":1791.25,"sma_60":1852.95,"sma_120":1846.22},{"date":"2026-01-14","open":1705,"high":1710,"low":1652,"close":1701,"volume":86124,"rsi_14":30.46,"sma_20":1782.7,"sma_60":1851.07,"sma_120":1844.18},{"date":"2026-01-15","open":1687,"high":1695,"low":1635,"close":1672,"volume":99239,"rsi_14":30.62,"sma_20":1773.15,"sma_60":1848.72,"sma_120":1841.84},{"date":"2026-01-16","open":1672,"high":1672,"low":1620,"close":1658,"volume":32923,"rsi_14":30.05,"sma_20":1763.55,"sma_60":1846.35,"sma_120":1839.44},{"date":"2026-01-19","open":1645,"high":1668,"low":1617,"close":1653,"volume":42318,"rsi_14":28.81,"sma_20":1743.0,"sma_60":1840.95,"sma_120":1836.97},{"date":"2026-01-20","open":1639,"high":1650,"low":1599,"close":1637,"volume":60034,"rsi_14":27.66,"sma_20":1732.25,"sma_60":1836.35,"sma_120":1834.42},{"date":"2026-01-21","open":1638,"high":1638,"low":1576,"close":1622,"volume":62011,"rsi_14":26.22,"sma_20":1721.05,"sma_60":1829.63,"sma_120":1832.03},{"date":"2026-01-22","open":1604,"high":1621,"low":1583,"close":1606,"volume":68826,"rsi_14":25.25,"sma_20":1710.6,"sma_60":1822.57,"sma_120":1829.5},{"date":"2026-01-23","open":1606,"high":1620,"low":1580,"close":1612,"volume":55770,"rsi_14":26.6,"sma_20":1700.8,"sma_60":1815.85,"sma_120":1827.3},{"date":"2026-01-26","open":1611,"high":1637,"low":1599,"close":1630,"volume":59776,"rsi_14":31.34,"sma_20":1692.45,"sma_60":1809.8,"sma_120":1825.38},{"date":"2026-01-27","open":1616,"high":1667,"low":1601,"close":1622,"volume":57911,"rsi_14":49.41,"sma_20":1683.25,"sma_60":1804.6,"sma_120":1823.39},{"date":"2026-01-28","open":1622,"high":1622,"low":1587,"close":1611,"volume":71148,"rsi_14":51.64,"sma_20":1673.55,"sma_60":1799.35,"sma_120":1821.35},{"date":"2026-01-29","open":1594,"high":1624,"low":1580,"close":1611,"volume":67831,"rsi_14":36.56,"sma_20":1663.75,"sma_60":1794.4,"sma_120":1819.46},{"date":"2026-01-30","open":1611,"high":1620,"low":1571,"close":1600,"volume":72363,"rsi_14":15.69,"sma_20":1653.45,"sma_60":1789.3,"sma_120":1817.32},{"date":"2026-02-02","open":1600,"high":1604,"low":1565,"close":1566,"volume":77991,"rsi_14":13.11,"sma_20":1641.65,"sma_60":1784.0,"sma_120":1814.91},{"date":"2026-02-03","open":1566,"high":1582,"low":1535,"close":1544,"volume":143724,"rsi_14":13.64,"sma_20":1629.85,"sma_60":1778.83,"sma_120":1812.37},{"date":"2026-02-04","open":1540,"high":1564,"low":1540,"close":1563,"volume":33766,"rsi_14":23.76,"sma_20":1626.75,"sma_60":1777.25,"sma_120":1810.06},{"date":"2026-02-05","open":1563,"high":1582,"low":1545,"close":1579,"volume":38343,"rsi_14":29.95,"sma_20":1625.55,"sma_60":1772.25,"sma_120":1807.94},{"date":"2026-02-06","open":1579,"high":1579,"low":1512,"close":1578,"volume":53790,"rsi_14":30.57,"sma_20":1621.4,"sma_60":1767.28,"sma_120":1805.92},{"date":"2026-02-09","open":1577,"high":1613,"low":1569,"close":1603,"volume":84714,"rsi_14":41.58,"sma_20":1616.3,"sma_60":1762.08,"sma_120":1804.09},{"date":"2026-02-10","open":1603,"high":1627,"low":1598,"close":1622,"volume":105385,"rsi_14":50.0,"sma_20":1612.35,"sma_60":1757.2,"sma_120":1802.55},{"date":"2026-02-11","open":1622,"high":1640,"low":1601,"close":1628,"volume":58293,"rsi_14":55.61,"sma_20":1610.15,"sma_60":1752.48,"sma_120":1801.12},{"date":"2026-02-12","open":1628,"high":1628,"low":1520,"close":1606,"volume":127349,"rsi_14":48.58,"sma_20":1607.55,"sma_60":1747.32,"sma_120":1799.4},{"date":"2026-02-13","open":1597,"high":1610,"low":1551,"close":1570,"volume":144449,"rsi_14":36.96,"sma_20":1603.15,"sma_60":1741.52,"sma_120":1797.49},{"date":"2026-02-19","open":1570,"high":1570,"low":1544,"close":1569,"volume":148867,"rsi_14":38.12,"sma_20":1598.95,"sma_60":1735.77,"sma_120":1795.25},{"date":"2026-02-20","open":1556,"high":1577,"low":1536,"close":1553,"volume":95970,"rsi_14":37.28,"sma_20":1594.75,"sma_60":1730.07,"sma_120":1793.1},{"date":"2026-02-23","open":1554,"high":1593,"low":1545,"close":1584,"volume":322339,"rsi_14":44.79,"sma_20":1592.85,"sma_60":1725.47,"sma_120":1791.12},{"date":"2026-02-24","open":1584,"high":1619,"low":1572,"close":1615,"volume":92761,"rsi_14":52.69,"sma_20":1593.3,"sma_60":1721.83,"sma_120":1788.93},{"date":"2026-02-25","open":1615,"high":1615,"low":1582,"close":1597,"volume":30591,"rsi_14":55.89,"sma_20":1592.55,"sma_60":1717.45,"sma_120":1786.51},{"date":"2026-02-26","open":1597,"high":1618,"low":1552,"close":1572,"volume":109341,"rsi_14":55.26,"sma_20":1589.1,"sma_60":1654.33,"sma_120":1755.33},{"date":"2026-02-27","open":1572,"high":1572,"low":1547,"close":1560,"volume":48390,"rsi_14":49.42,"sma_20":1586.55,"sma_60":1707.63,"sma_120":1781.81},{"date":"2026-03-03","open":1560,"high":1560,"low":1513,"close":1536,"volume":86961,"rsi_14":41.95,"sma_20":1582.8,"sma_60":1702.27,"sma_120":1779.43},{"date":"2026-03-04","open":1534,"high":1534,"low":1375,"close":1440,"volume":139129,"rsi_14":30.94,"sma_20":1574.25,"sma_60":1695.52,"sma_120":1776.43},{"date":"2026-03-05","open":1449,"high":1560,"low":1443,"close":1560,"volume":109011,"rsi_14":45.3,"sma_20":1572.25,"sma_60":1690.8,"sma_120":1774.27},{"date":"2026-03-06","open":1533,"high":1569,"low":1501,"close":1548,"volume":59683,"rsi_14":41.78,"sma_20":1571.35,"sma_60":1686.15,"sma_120":1771.97},{"date":"2026-03-09","open":1503,"high":1544,"low":1463,"close":1480,"volume":32444,"rsi_14":35.55,"sma_20":1568.15,"sma_60":1680.77,"sma_120":1769.03},{"date":"2026-03-10","open":1462,"high":1518,"low":1462,"close":1506,"volume":43107,"rsi_14":40.31,"sma_20":1565.3,"sma_60":1675.45,"sma_120":1766.53},{"date":"2026-03-11","open":1505,"high":1541,"low":1505,"close":1524,"volume":23801,"rsi_14":45.38,"sma_20":1562.55,"sma_60":1669.63,"sma_120":1763.77},{"date":"2026-03-12","open":1511,"high":1538,"low":1500,"close":1525,"volume":25550,"rsi_14":45.58,"sma_20":1559.9,"sma_60":1663.95,"sma_120":1761.25},{"date":"2026-03-13","open":1510,"high":1550,"low":1490,"close":1539,"volume":20059,"rsi_14":48.59,"sma_20":1556.7,"sma_60":1658.6,"sma_120":1758.73},{"date":"2026-03-16","open":1537,"high":1553,"low":1514,"close":1536,"volume":23611,"rsi_14":44.87,"sma_20":1552.4,"sma_60":1603.47,"sma_120":1720.63},{"date":"2026-03-17","open":1536,"high":1548,"low":1528,"close":1542,"volume":18119,"rsi_14":41.76,"sma_20":1548.1,"sma_60":1647.22,"sma_120":1754.01},{"date":"2026-03-18","open":1530,"high":1595,"low":1530,"close":1566,"volume":49730,"rsi_14":46.55,"sma_20":1546.1,"sma_60":1642.27,"sma_120":1751.91},{"date":"2026-03-19","open":1565,"high":1596,"low":1545,"close":1569,"volume":39679,"rsi_14":49.65,"sma_20":1546.05,"sma_60":1637.58,"sma_120":1749.76},{"date":"2026-03-20","open":1569,"high":1585,"low":1521,"close":1566,"volume":16507,"rsi_14":50.72,"sma_20":1545.9,"sma_60":1632.55,"sma_120":1747.58},{"date":"2026-03-23","open":1530,"high":1568,"low":1528,"close":1559,"volume":15601,"rsi_14":52.87,"sma_20":1546.2,"sma_60":1627.63,"sma_120":1745.31},{"date":"2026-03-24","open":1559,"high":1565,"low":1524,"close":1553,"volume":23863,"rsi_14":68.17,"sma_20":1544.65,"sma_60":1622.65,"sma_120":1743.11},{"date":"2026-03-25","open":1554,"high":1555,"low":1521,"close":1551,"volume":16745,"rsi_14":47.67,"sma_20":1541.45,"sma_60":1617.73,"sma_120":1740.76},{"date":"2026-03-26","open":1551,"high":1560,"low":1540,"close":1553,"volume":19738,"rsi_14":51.37,"sma_20":1539.25,"sma_60":1613.37,"sma_120":1738.62},{"date":"2026-03-27","open":1551,"high":1551,"low":1501,"close":1544,"volume":27387,"rsi_14":75.81,"sma_20":1537.85,"sma_60":1608.97,"sma_120":1736.72},{"date":"2026-03-30","open":1543,"high":1595,"low":1533,"close":1566,"volume":128747,"rsi_14":75.0,"sma_20":1538.15,"sma_60":1605.12,"sma_120":1734.99},{"date":"2026-03-31","open":1574,"high":1594,"low":1560,"close":1561,"volume":51091,"rsi_14":67.29,"sma_20":1539.4,"sma_60":1601.03,"sma_120":1733.13},{"date":"2026-04-01","open":1561,"high":1594,"low":1561,"close":1588,"volume":42299,"rsi_14":73.68,"sma_20":1546.8,"sma_60":1597.42,"sma_120":1731.21},{"date":"2026-04-02","open":1583,"high":1592,"low":1535,"close":1568,"volume":98650,"rsi_14":60.43,"sma_20":1547.2,"sma_60":1593.43,"sma_120":1728.97},{"date":"2026-04-03","open":1568,"high":1587,"low":1557,"close":1580,"volume":25026,"rsi_14":64.86,"sma_20":1548.8,"sma_60":1589.67,"sma_120":1726.85},{"date":"2026-04-06","open":1583,"high":1585,"low":1560,"close":1563,"volume":42310,"rsi_14":56.6,"sma_20":1552.95,"sma_60":1585.68,"sma_120":1724.55},{"date":"2026-04-07","open":1563,"high":1579,"low":1559,"close":1565,"volume":22622,"rsi_14":49.64,"sma_20":1555.9,"sma_60":1582.1,"sma_120":1722.49},{"date":"2026-04-08","open":1569,"high":1600,"low":1568,"close":1585,"volume":38932,"rsi_14":55.19,"sma_20":1558.95,"sma_60":1581.43,"sma_120":1720.93},{"date":"2026-04-09","open":1598,"high":1599,"low":1579,"close":1584,"volume":28884,"rsi_14":55.92,"sma_20":1561.9,"sma_60":1581.12,"sma_120":1719.31},{"date":"2026-04-10","open":1579,"high":1589,"low":1572,"close":1588,"volume":24315,"rsi_14":59.73,"sma_20":1564.35,"sma_60":1579.9,"sma_120":1717.38},{"date":"2026-04-13","open":1591,"high":1593,"low":1574,"close":1586,"volume":22523,"rsi_14":61.38,"sma_20":1566.85,"sma_60":1577.92,"sma_120":1715.43},{"date":"2026-04-14","open":1586,"high":1593,"low":1567,"close":1590,"volume":62067,"rsi_14":63.27,"sma_20":1569.25,"sma_60":1576.07,"sma_120":1713.57},{"date":"2026-04-15","open":1590,"high":1605,"low":1584,"close":1597,"volume":48777,"rsi_14":64.47,"sma_20":1570.8,"sma_60":1574.82,"sma_120":1711.77},{"date":"2026-04-16","open":1597,"high":1747,"low":1593,"close":1651,"volume":471576,"rsi_14":77.16,"sma_20":1574.9,"sma_60":1574.7,"sma_120":1710.53},{"date":"2026-04-17","open":1651,"high":1675,"low":1602,"close":1623,"volume":79345,"rsi_14":64.04,"sma_20":1577.75,"sma_60":1574.2,"sma_120":1708.91},{"date":"2026-04-20","open":1647,"high":1650,"low":1601,"close":1637,"volume":47706,"rsi_14":67.92,"sma_20":1581.65,"sma_60":1574.2,"sma_120":1707.4},{"date":"2026-04-21","open":1638,"high":1643,"low":1614,"close":1621,"volume":36750,"rsi_14":58.21,"sma_20":1585.05,"sma_60":1574.18,"sma_120":1704.97},{"date":"2026-04-22","open":1611,"high":1629,"low":1604,"close":1604,"volume":34251,"rsi_14":59.09,"sma_20":1587.7,"sma_60":1574.15,"sma_120":1701.46},{"date":"2026-04-23","open":1604,"high":1638,"low":1587,"close":1602,"volume":42899,"rsi_14":55.85,"sma_20":1590.15,"sma_60":1573.98,"sma_120":1697.89},{"date":"2026-04-24","open":1600,"high":1638,"low":1585,"close":1629,"volume":56662,"rsi_14":66.67,"sma_20":1594.4,"sma_60":1573.97,"sma_120":1694.67},{"date":"2026-04-27","open":1628,"high":1642,"low":1610,"close":1616,"volume":34723,"rsi_14":62.2,"sma_20":1596.9,"sma_60":1573.87,"sma_120":1691.53},{"date":"2026-04-28","open":1605,"high":1619,"low":1589,"close":1602,"volume":32888,"rsi_14":54.19,"sma_20":1598.95,"sma_60":1573.72,"sma_120":1688.77},{"date":"2026-04-29","open":1600,"high":1630,"low":1565,"close":1589,"volume":50893,"rsi_14":51.16,"sma_20":1599.0,"sma_60":1573.35,"sma_120":1649.15},{"date":"2026-04-30","open":1580,"high":1589,"low":1541,"close":1575,"volume":48130,"rsi_14":46.58,"sma_20":1603.4,"sma_60":1580.15,"sma_120":1562.66},{"date":"2026-05-04","open":1575,"high":1614,"low":1556,"close":1608,"volume":94022,"rsi_14":54.3,"sma_20":1600.75,"sma_60":1573.63,"sma_120":1680.7},{"date":"2026-05-06","open":1608,"high":1608,"low":1542,"close":1566,"volume":75873,"rsi_14":45.92,"sma_20":1600.9,"sma_60":1574.0,"sma_120":1678.05},{"date":"2026-05-07","open":1563,"high":1563,"low":1530,"close":1563,"volume":41732,"rsi_14":44.14,"sma_20":1600.8,"sma_60":1574.0,"sma_120":1675.62},{"date":"2026-05-08","open":1551,"high":1563,"low":1526,"close":1559,"volume":47850,"rsi_14":30.83,"sma_20":1599.5,"sma_60":1573.67,"sma_120":1672.96},{"date":"2026-05-11","open":1559,"high":1559,"low":1518,"close":1538,"volume":45897,"rsi_14":31.76,"sma_20":1597.2,"sma_60":1573.0,"sma_120":1670.14},{"date":"2026-05-12","open":1538,"high":1560,"low":1521,"close":1550,"volume":28253,"rsi_14":31.17,"sma_20":1595.3,"sma_60":1572.12,"sma_120":1667.1},{"date":"2026-05-13","open":1540,"high":1561,"low":1519,"close":1556,"volume":36140,"rsi_14":35.29,"sma_20":1593.8,"sma_60":1571.02,"sma_120":1664.11},{"date":"2026-05-14","open":1545,"high":1556,"low":1519,"close":1555,"volume":50487,"rsi_14":38.05,"sma_20":1592.05,"sma_60":1569.8,"sma_120":1661.14},{"date":"2026-05-15","open":1555,"high":1619,"low":1553,"close":1600,"volume":128046,"rsi_14":49.6,"sma_20":1592.2,"sma_60":1569.7,"sma_120":1658.51},{"date":"2026-05-18","open":1600,"high":1634,"low":1552,"close":1633,"volume":96070,"rsi_14":50.79,"sma_20":1591.3,"sma_60":1570.75,"sma_120":1656.13},{"date":"2026-05-19","open":1633,"high":1643,"low":1604,"close":1631,"volume":72452,"rsi_14":53.09,"sma_20":1591.7,"sma_60":1571.78,"sma_120":1653.78},{"date":"2026-05-20","open":1626,"high":1641,"low":1560,"close":1623,"volume":106483,"rsi_14":54.43,"sma_20":1591.0,"sma_60":1572.95,"sma_120":1651.51},{"date":"2026-05-21","open":1623,"high":1641,"low":1565,"close":1600,"volume":61514,"rsi_14":52.23,"sma_20":1589.95,"sma_60":1573.22,"sma_120":1649.34},{"date":"2026-05-22","open":1612,"high":1617,"low":1554,"close":1617,"volume":52689,"rsi_14":58.4,"sma_20":1590.6,"sma_60":1573.25,"sma_120":1647.54},{"date":"2026-05-26","open":1601,"high":1605,"low":1513,"close":1545,"volume":128496,"rsi_14":39.1,"sma_20":1587.75,"sma_60":1572.38,"sma_120":1644.92},{"date":"2026-05-27","open":1543,"high":1543,"low":1484,"close":1484,"volume":84911,"rsi_14":36.69,"sma_20":1580.5,"sma_60":1570.92,"sma_120":1641.87},{"date":"2026-05-28","open":1485,"high":1500,"low":1425,"close":1448,"volume":127173,"rsi_14":33.14,"sma_20":1572.1,"sma_60":1569.05,"sma_120":1638.34},{"date":"2026-05-29","open":1448,"high":1452,"low":1424,"close":1440,"volume":39648,"rsi_14":32.75,"sma_20":1564.0,"sma_60":1567.45,"sma_120":1634.86},{"date":"2026-06-01","open":1440,"high":1441,"low":1302,"close":1352,"volume":119587,"rsi_14":27.43,"sma_20":1552.15,"sma_60":1565.98,"sma_120":1630.75},{"date":"2026-06-02","open":1352,"high":1364,"low":1260,"close":1286,"volume":110419,"rsi_14":21.67,"sma_20":1537.7,"sma_60":1561.42,"sma_120":1626.11},{"date":"2026-06-04","open":1286,"high":1286,"low":1250,"close":1277,"volume":109299,"rsi_14":20.26,"sma_20":1521.15,"sma_60":1556.9,"sma_120":1621.53},{"date":"2026-06-05","open":1265,"high":1271,"low":1193,"close":1208,"volume":44762,"rsi_14":17.69,"sma_20":1503.25,"sma_60":1552.37,"sma_120":1616.57},{"date":"2026-06-08","open":1208,"high":1219,"low":1183,"close":1208,"volume":87884,"rsi_14":10.16,"sma_20":1485.5,"sma_60":1547.4,"sma_120":1611.42},{"date":"2026-06-09","open":1196,"high":1244,"low":1196,"close":1218,"volume":64811,"rsi_14":5.76,"sma_20":1468.45,"sma_60":1542.3,"sma_120":1605.97},{"date":"2026-06-10","open":1218,"high":1231,"low":1195,"close":1220,"volume":38447,"rsi_14":6.18,"sma_20":1452.55,"sma_60":1537.22,"sma_120":1600.58},{"date":"2026-06-11","open":1215,"high":1377,"low":1195,"close":1282,"volume":117151,"rsi_14":17.4,"sma_20":1439.15,"sma_60":1532.93,"sma_120":1595.77},{"date":"2026-06-12","open":1278,"high":1282,"low":1230,"close":1278,"volume":69015,"rsi_14":18.06,"sma_20":1425.25,"sma_60":1528.63,"sma_120":1590.67},{"date":"2026-06-15","open":1267,"high":1287,"low":1236,"close":1280,"volume":36309,"rsi_14":15.54,"sma_20":1411.5,"sma_60":1524.27,"sma_120":1585.74},{"date":"2026-06-16","open":1272,"high":1289,"low":1261,"close":1287,"volume":26711,"rsi_14":19.58,"sma_20":1395.85,"sma_60":1519.62,"sma_120":1580.94},{"date":"2026-06-17","open":1294,"high":1294,"low":1273,"close":1284,"volume":19013,"rsi_14":92.22,"sma_20":1289.5,"sma_60":1488.13,"sma_120":1548.55},{"date":"2026-06-18","open":1284,"high":1284,"low":1236,"close":1262,"volume":16139,"rsi_14":23.58,"sma_20":1359.95,"sma_60":1509.8,"sma_120":1571.17},{"date":"2026-06-19","open":1242,"high":1260,"low":1118,"close":1208,"volume":155298,"rsi_14":20.85,"sma_20":1339.2,"sma_60":1503.95,"sma_120":1565.79},{"date":"2026-06-22","open":1141,"high":1187,"low":920,"close":979,"volume":362860,"rsi_14":15.4,"sma_20":1308.15,"sma_60":1494.38,"sma_120":1558.52},{"date":"2026-06-23","open":979,"high":1030,"low":890,"close":971,"volume":177338,"rsi_14":17.26,"sma_20":1275.85,"sma_60":1484.72,"sma_120":1551.22},{"date":"2026-06-24","open":970,"high":977,"low":910,"close":914,"volume":91102,"rsi_14":15.69,"sma_20":1244.3,"sma_60":1474.07,"sma_120":1543.72},{"date":"2026-06-25","open":909,"high":990,"low":865,"close":890,"volume":87427,"rsi_14":17.15,"sma_20":1214.6,"sma_60":1463.17,"sma_120":1536.07},{"date":"2026-06-26","open":889,"high":900,"low":758,"close":900,"volume":179614,"rsi_14":18.83,"sma_20":1187.2,"sma_60":1452.07,"sma_120":1528.59},{"date":"2026-06-29","open":892,"high":900,"low":812,"close":900,"volume":93905,"rsi_14":17.15,"sma_20":1160.2,"sma_60":1441.05,"sma_120":1521.04},{"date":"2026-06-30","open":900,"high":920,"low":861,"close":918,"volume":59356,"rsi_14":19.8,"sma_20":1138.5,"sma_60":1429.88,"sma_120":1513.65},{"date":"2026-07-01","open":918,"high":939,"low":888,"close":918,"volume":65166,"rsi_14":8.45,"sma_20":1120.1,"sma_60":1419.05,"sma_120":1506.24},{"date":"2026-07-02","open":944,"high":944,"low":897,"close":909,"volume":27456,"rsi_14":8.35,"sma_20":1101.7,"sma_60":1407.87,"sma_120":1498.77},{"date":"2026-07-03","open":926,"high":985,"low":862,"close":969,"volume":135128,"rsi_14":18.96,"sma_20":1089.75,"sma_60":1397.97,"sma_120":1491.83},{"date":"2026-07-06","open":969,"high":985,"low":929,"close":967,"volume":40417,"rsi_14":17.74,"sma_20":1077.7,"sma_60":1388.0,"sma_120":1485.05},{"date":"2026-07-07","open":920,"high":985,"low":914,"close":938,"volume":43136,"rsi_14":16.86,"sma_20":1063.7,"sma_60":1377.22,"sma_120":1479.33},{"date":"2026-07-08","open":930,"high":931,"low":883,"close":892,"volume":22312,"rsi_14":16.12,"sma_20":1047.3,"sma_60":1365.68,"sma_120":1473.4},{"date":"2026-07-09","open":920,"high":920,"low":877,"close":900,"volume":31905,"rsi_14":19.2,"sma_20":1028.2,"sma_60":1354.22,"sma_120":1467.06},{"date":"2026-07-10","open":925,"high":970,"low":908,"close":920,"volume":38287,"rsi_14":39.86,"sma_20":1010.3,"sma_60":1343.12,"sma_120":1460.52},{"date":"2026-07-13","open":953,"high":953,"low":879,"close":905,"volume":49692,"rsi_14":38.93,"sma_20":991.55,"sma_60":1331.7,"sma_120":1453.88},{"date":"2026-07-14","open":867,"high":953,"low":854,"close":931,"volume":216644,"rsi_14":53.18,"sma_20":973.75,"sma_60":1320.6,"sma_120":1447.71},{"date":"2026-07-15","open":931,"high":956,"low":885,"close":900,"volume":91443,"rsi_14":51.82,"sma_20":954.55,"sma_60":1308.08,"sma_120":1441.39},{"date":"2026-07-16","open":919,"high":919,"low":880,"close":919,"volume":58476,"rsi_14":53.36,"sma_20":937.4,"sma_60":1296.35,"sma_120":1435.28},{"date":"2026-07-20","open":923,"high":923,"low":860,"close":878,"volume":31279,"rsi_14":46.6,"sma_20":920.9,"sma_60":1283.7,"sma_120":1428.95},{"date":"2026-07-21","open":878,"high":878,"low":822,"close":862,"volume":42813,"rsi_14":41.3,"sma_20":915.05,"sma_60":1271.05,"sma_120":1422.62},{"date":"2026-07-22","open":862,"high":879,"low":827,"close":862,"volume":53079,"rsi_14":41.3,"sma_20":909.6,"sma_60":1258.68,"sma_120":1416.42},{"date":"2026-07-23","open":862,"high":877,"low":845,"close":877,"volume":29918,"rsi_14":45.12,"sma_20":907.75,"sma_60":1246.6,"sma_120":1410.29},{"date":"2026-07-24","open":883,"high":892,"low":867,"close":876,"volume":35089,"rsi_14":32.71,"sma_20":907.05,"sma_60":1234.05,"sma_120":1404.01},{"date":"2026-07-27","open":846,"high":902,"low":846,"close":897,"volume":48239,"rsi_14":37.85,"sma_20":906.9,"sma_60":1222.07,"sma_120":1397.97},{"date":"2026-07-28","open":898,"high":899,"low":860,"close":878,"volume":57576,"rsi_14":39.21,"sma_20":905.8,"sma_60":1210.0,"sma_120":1391.86},{"date":"2026-07-29","open":870,"high":946,"low":820,"close":848,"volume":82552,"rsi_14":41.6,"sma_20":902.3,"sma_60":1197.65,"sma_120":1385.5},{"date":"2026-07-30","open":803,"high":863,"low":803,"close":846,"volume":76172,"rsi_14":39.45,"sma_20":898.7,"sma_60":1185.5,"sma_120":1379.22},{"date":"2026-07-31","open":822,"high":849,"low":765,"close":806,"volume":202813,"rsi_14":29.35,"sma_20":893.55,"sma_60":1172.13,"sma_120":1372.88},{"date":"2026-08-03","open":806,"high":837,"low":780,"close":819,"volume":113133,"rsi_14":34.31,"sma_20":886.05,"sma_60":1159.68,"sma_120":1366.84},{"date":"2026-08-04","open":705,"high":831,"low":705,"close":805,"volume":681454,"rsi_14":25.95,"sma_20":877.95,"sma_60":1147.05,"sma_120":1360.53},{"date":"2026-08-05","open":806,"high":870,"low":806,"close":823,"volume":138140,"rsi_14":34.54,"sma_20":872.2,"sma_60":1134.78,"sma_120":1354.22},{"date":"2026-08-06","open":800,"high":879,"low":799,"close":872,"volume":133974,"rsi_14":41.58,"sma_20":871.2,"sma_60":1123.68,"sma_120":1348.34},{"date":"2026-08-07","open":872,"high":877,"low":844,"close":848,"volume":59802,"rsi_14":44.27,"sma_20":868.6,"sma_60":1111.98,"sma_120":1342.05},{"date":"2026-08-10","open":845,"high":883,"low":840,"close":860,"volume":68462,"rsi_14":49.61,"sma_20":865.6,"sma_60":1100.38,"sma_120":1335.7},{"date":"2026-08-11","open":860,"high":890,"low":855,"close":876,"volume":110377,"rsi_14":52.55,"sma_20":864.15,"sma_60":1089.07,"sma_120":1329.43},{"date":"2026-08-12","open":885,"high":914,"low":865,"close":891,"volume":120024,"rsi_14":52.55,"sma_20":862.15,"sma_60":1077.25,"sma_120":1323.47},{"date":"2026-08-13","open":890,"high":905,"low":867,"close":892,"volume":129652,"rsi_14":52.92,"sma_20":861.75,"sma_60":1064.9,"sma_120":1317.83},{"date":"2026-08-14","open":906,"high":908,"low":880,"close":891,"volume":91249,"rsi_14":48.82,"sma_20":860.35,"sma_60":1052.57,"sma_120":1312.17},{"date":"2026-08-18","open":900,"high":1004,"low":871,"close":891,"volume":187778,"rsi_14":52.77,"sma_20":861.0,"sma_60":1040.37,"sma_120":1306.66},{"date":"2026-08-19","open":891,"high":956,"low":875,"close":925,"volume":185513,"rsi_14":66.11,"sma_20":864.15,"sma_60":1029.12,"sma_120":1301.17},{"date":"2026-08-20","open":924,"high":949,"low":904,"close":921,"volume":42119,"rsi_14":65.56,"sma_20":867.1,"sma_60":1017.52,"sma_120":1295.38},{"date":"2026-08-21","open":915,"high":921,"low":854,"close":900,"volume":121339,"rsi_14":71.17,"sma_20":868.25,"sma_60":1006.77,"sma_120":1289.58},{"date":"2026-08-24","open":891,"high":910,"low":853,"close":894,"volume":38825,"rsi_14":67.44,"sma_20":869.15,"sma_60":996.93,"sma_120":1283.92},{"date":"2026-08-25","open":894,"high":894,"low":850,"close":891,"volume":25875,"rsi_14":71.08,"sma_20":868.85,"sma_60":987.65,"sma_120":1278.35},{"date":"2026-08-26","open":859,"high":1015,"low":859,"close":1009,"volume":391762,"rsi_14":80.59,"sma_20":875.4,"sma_60":980.47,"sma_120":1273.96},{"date":"2026-08-27","open":1007,"high":1007,"low":950,"close":984,"volume":107027,"rsi_14":70.0,"sma_20":882.2,"sma_60":974.33,"sma_120":1270.16},{"date":"2026-08-28","open":965,"high":994,"low":952,"close":965,"volume":70880,"rsi_14":71.27,"sma_20":888.15,"sma_60":968.98,"sma_120":1265.2},{"date":"2026-08-31","open":939,"high":1013,"low":939,"close":979,"volume":105962,"rsi_14":71.48,"sma_20":896.8,"sma_60":964.02,"sma_120":1260.46},{"date":"2026-09-01","open":978,"high":999,"low":901,"close":957,"volume":123057,"rsi_14":64.31,"sma_20":903.7,"sma_60":959.83,"sma_120":1256.1},{"date":"2026-09-02","open":931,"high":971,"low":901,"close":901,"volume":74918,"rsi_14":51.54,"sma_20":908.5,"sma_60":954.72,"sma_120":1251.06},{"date":"2026-09-03","open":866,"high":979,"low":866,"close":957,"volume":72687,"rsi_14":58.58,"sma_20":915.2,"sma_60":950.37,"sma_120":1246.33},{"date":"2026-09-04","open":940,"high":983,"low":932,"close":970,"volume":54072,"rsi_14":60.1,"sma_20":920.1,"sma_60":946.2,"sma_120":1241.71},{"date":"2026-09-07","open":951,"high":980,"low":941,"close":974,"volume":39269,"rsi_14":60.51,"sma_20":926.4,"sma_60":941.07,"sma_120":1237.0},{"date":"2026-09-08","open":941,"high":980,"low":877,"close":945,"volume":250710,"rsi_14":52.56,"sma_20":930.65,"sma_60":935.52,"sma_120":1232.08},{"date":"2026-09-09","open":945,"high":945,"low":880,"close":918,"volume":59105,"rsi_14":49.64,"sma_20":932.75,"sma_60":929.48,"sma_120":1226.88},{"date":"2026-09-10","open":1125,"high":1168,"low":1085,"close":1115,"volume":2071609,"rsi_14":68.25,"sma_20":943.95,"sma_60":926.62,"sma_120":1223.12},{"date":"2026-09-11","open":1120,"high":1127,"low":1036,"close":1115,"volume":229228,"rsi_14":68.95,"sma_20":955.1,"sma_60":923.8,"sma_120":1219.33},{"date":"2026-09-14","open":1112,"high":1147,"low":1112,"close":1131,"volume":239033,"rsi_14":70.13,"sma_20":967.1,"sma_60":921.62,"sma_120":1215.71},{"date":"2026-09-15","open":1126,"high":1149,"low":1124,"close":1140,"volume":115796,"rsi_14":63.45,"sma_20":979.55,"sma_60":920.48,"sma_120":1212.22},{"date":"2026-09-16","open":1131,"high":1148,"low":1127,"close":1143,"volume":178534,"rsi_14":67.1,"sma_20":990.45,"sma_60":923.22,"sma_120":1208.8},{"date":"2026-09-17","open":1145,"high":1158,"low":1143,"close":1148,"volume":92381,"rsi_14":70.29,"sma_20":1001.8,"sma_60":926.17,"sma_120":1205.44},{"date":"2026-09-18","open":1159,"high":1166,"low":1149,"close":1163,"volume":192808,"rsi_14":70.35,"sma_20":1014.95,"sma_60":930.32,"sma_120":1202.19},{"date":"2026-09-21","open":1155,"high":1167,"low":1154,"close":1165,"volume":181352,"rsi_14":74.07,"sma_20":1028.5,"sma_60":934.9,"sma_120":1199.03},{"date":"2026-09-22","open":1165,"high":1169,"low":1154,"close":1168,"volume":198680,"rsi_14":85.22,"sma_20":1042.35,"sma_60":939.37,"sma_120":1195.72},{"date":"2026-09-23","open":1161,"high":1180,"low":1161,"close":1180,"volume":280530,"rsi_14":83.28,"sma_20":1050.9,"sma_60":944.03,"sma_120":1192.54},{"date":"2026-09-28","open":1170,"high":1180,"low":1002,"close":1034,"volume":176068,"rsi_14":56.84,"sma_20":1053.4,"sma_60":945.97,"sma_120":1187.92},{"date":"2026-09-29","open":1034,"high":1034,"low":862,"close":870,"volume":271737,"rsi_14":41.72,"sma_20":1048.65,"sma_60":945.17,"sma_120":1182.11},{"date":"2026-09-30","open":861,"high":935,"low":775,"close":804,"volume":330493,"rsi_14":39.4,"sma_20":1039.9,"sma_60":943.42,"sma_120":1175.64},{"date":"2026-10-01","open":804,"high":806,"low":735,"close":737,"volume":73988,"rsi_14":37.16,"sma_20":1028.9,"sma_60":939.55,"sma_120":1168.76},{"date":"2026-10-02","open":750,"high":750,"low":630,"close":680,"volume":266943,"rsi_14":11.5,"sma_20":1017.85,"sma_60":934.77,"sma_120":1161.38},{"date":"2026-10-06","open":682,"high":869,"low":682,"close":789,"volume":440987,"rsi_14":25.82,"sma_20":1009.45,"sma_60":932.28,"sma_120":1154.75},{"date":"2026-10-07","open":789,"high":800,"low":711,"close":762,"volume":149808,"rsi_14":23.07,"sma_20":999.05,"sma_60":930.12,"sma_120":1147.9},{"date":"2026-10-08","open":768,"high":972,"low":768,"close":814,"volume":563963,"rsi_14":27.61,"sma_20":991.05,"sma_60":928.68,"sma_120":1141.45},{"date":"2026-10-12","open":820,"high":834,"low":742,"close":742,"volume":129711,"rsi_14":24.84,"sma_20":980.9,"sma_60":925.72,"sma_120":1134.42},{"date":"2026-10-13","open":742,"high":795,"low":720,"close":760,"volume":103278,"rsi_14":26.05,"sma_20":973.0,"sma_60":923.3,"sma_120":1127.5},{"date":"2026-10-14","open":729,"high":828,"low":729,"close":774,"volume":111398,"rsi_14":25.96,"sma_20":955.95,"sma_60":920.68,"sma_120":1120.64},{"date":"2026-10-15","open":760,"high":778,"low":730,"close":750,"volume":94274,"rsi_14":25.03,"sma_20":937.7,"sma_60":918.18,"sma_120":1113.13},{"date":"2026-10-16","open":731,"high":778,"low":725,"close":751,"volume":58328,"rsi_14":24.85,"sma_20":918.7,"sma_60":915.38,"sma_120":1105.87},{"date":"2026-10-19","open":751,"high":820,"low":735,"close":782,"volume":114505,"rsi_14":26.53,"sma_20":900.8,"sma_60":913.78,"sma_120":1098.74},{"date":"2026-10-20","open":769,"high":771,"low":711,"close":754,"volume":182769,"rsi_14":30.82,"sma_20":881.35,"sma_60":911.98,"sma_120":1091.52},{"date":"2026-10-21","open":754,"high":754,"low":618,"close":621,"volume":265551,"rsi_14":32.19,"sma_20":855.0,"sma_60":907.97,"sma_120":1083.33},{"date":"2026-10-22","open":603,"high":631,"low":516,"close":527,"volume":374729,"rsi_14":30.95,"sma_20":823.2,"sma_60":902.13,"sma_120":1074.37},{"date":"2026-10-23","open":527,"high":527,"low":527,"close":527,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":180.03000000000003,"pbr":0.16,"per":2.93,"roa":2.65,"roe":3.96,"grade":"C","comment":"PER 2.93배, ROE 3.96%","revenue":83853416188.0,"analysis":"PER 2.9배입니다. ROE 4.0%입니다. 시가총액 73.81억. 매출 838.53억, 영업이익 67.07억.","eps_basis":"TTM","debt_ratio":0.4955367479264618,"market_cap":7380589678,"net_income":2510547985.0,"total_debt":22312843065.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.17,"total_assets":67340468480.0,"total_equity":45027625415.0,"profit_margin":2.99,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6706903248.0,"operating_margin":8.0,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":527.0,"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":"2019-07-11","close":11700.0},{"date":"2019-07-12","close":11433.9365},{"date":"2019-07-15","close":9794.9092},{"date":"2019-07-16","close":9706.5781},{"date":"2019-07-17","close":10059.9014},{"date":"2019-07-18","close":9696.7637},{"date":"2019-07-19","close":9863.6113},{"date":"2019-07-22","close":9863.6113},{"date":"2019-07-23","close":10599.7012},{"date":"2019-07-24","close":10010.8291},{"date":"2019-07-25","close":10010.8291},{"date":"2019-07-26","close":9686.9492},{"date":"2019-07-29","close":8519.0195},{"date":"2019-07-30","close":8371.8018},{"date":"2019-07-31","close":8538.6484},{"date":"2019-08-01","close":8587.7207},{"date":"2019-08-02","close":8636.7939},{"date":"2019-08-05","close":7851.6309},{"date":"2019-08-06","close":7851.6309},{"date":"2019-08-07","close":7616.082},{"date":"2019-08-08","close":7851.6309},{"date":"2019-08-09","close":8234.3984},{"date":"2019-08-12","close":8430.6885},{"date":"2019-08-13","close":8312.9141},{"date":"2019-08-14","close":8273.6562},{"date":"2019-08-16","close":7920.3325},{"date":"2019-08-19","close":7930.147},{"date":"2019-08-20","close":8028.292},{"date":"2019-08-21","close":8263.8408},{"date":"2019-08-22","close":8087.1797},{"date":"2019-08-23","close":8116.6235},{"date":"2019-08-26","close":7841.8164},{"date":"2019-08-27","close":7802.5581},{"date":"2019-08-28","close":7822.187},{"date":"2019-08-29","close":7851.6309},{"date":"2019-08-30","close":7939.9614},{"date":"2019-09-02","close":8774.1973},{"date":"2019-09-03","close":8489.5752},{"date":"2019-09-04","close":8450.3174},{"date":"2019-09-05","close":8469.9463},{"date":"2019-09-06","close":8538.6484},{"date":"2019-09-09","close":8450.3174},{"date":"2019-09-10","close":9049.0049},{"date":"2019-09-11","close":9451.4004},{"date":"2019-09-16","close":9608.4326},{"date":"2019-09-17","close":9284.5537},{"date":"2019-09-18","close":9245.2949},{"date":"2019-09-19","close":9206.0371},{"date":"2019-09-20","close":9294.3672},{"date":"2019-09-23","close":9382.6982},{"date":"2019-09-24","close":9294.3672},{"date":"2019-09-25","close":9058.8184},{"date":"2019-09-26","close":8921.415},{"date":"2019-09-27","close":8519.0195},{"date":"2019-09-30","close":8263.8408},{"date":"2019-10-01","close":8293.2852},{"date":"2019-10-02","close":8008.6631},{"date":"2019-10-04","close":7989.0342},{"date":"2019-10-07","close":7871.2598},{"date":"2019-10-08","close":7910.5181},{"date":"2019-10-10","close":8018.4775},{"date":"2019-10-11","close":8038.1064},{"date":"2019-10-14","close":8047.9214},{"date":"2019-10-15","close":8047.9214},{"date":"2019-10-16","close":8067.5508},{"date":"2019-10-17","close":7998.8486},{"date":"2019-10-18","close":7989.0342},{"date":"2019-10-21","close":7871.2598},{"date":"2019-10-22","close":8047.9214},{"date":"2019-10-23","close":7851.6309},{"date":"2019-10-24","close":7714.2271},{"date":"2019-10-25","close":8332.543},{"date":"2019-10-28","close":8028.292},{"date":"2019-10-29","close":8096.9941},{"date":"2019-10-30","close":7910.5181},{"date":"2019-10-31","close":7841.8164},{"date":"2019-11-01","close":7782.9287},{"date":"2019-11-04","close":7763.2998},{"date":"2019-11-05","close":7763.2998},{"date":"2019-11-06","close":7724.0415},{"date":"2019-11-07","close":8293.2852},{"date":"2019-11-08","close":8096.9941},{"date":"2019-11-11","close":8087.1797},{"date":"2019-11-12","close":7989.0342},{"date":"2019-11-13","close":7841.8164},{"date":"2019-11-14","close":7851.6309},{"date":"2019-11-15","close":7832.002},{"date":"2019-11-18","close":7851.6309},{"date":"2019-11-19","close":7792.7432},{"date":"2019-11-20","close":7763.2998},{"date":"2019-11-21","close":7459.0488},{"date":"2019-11-22","close":7105.7256},{"date":"2019-11-25","close":7282.3877},{"date":"2019-11-26","close":7252.9438},{"date":"2019-11-27","close":7233.3145},{"date":"2019-11-28","close":7223.5},{"date":"2019-11-29","close":7174.4272},{"date":"2019-12-02","close":7194.0566},{"date":"2019-12-03","close":7272.5732},{"date":"2019-12-04","close":6919.2495},{"date":"2019-12-05","close":7017.395},{"date":"2019-12-06","close":7184.2417},{"date":"2019-12-09","close":7144.9839},{"date":"2019-12-10","close":7164.6128},{"date":"2019-12-11","close":7351.0894},{"date":"2019-12-12","close":7409.9766},{"date":"2019-12-13","close":7459.0488},{"date":"2019-12-16","close":7478.6782},{"date":"2019-12-17","close":7557.1948},{"date":"2019-12-18","close":7822.187},{"date":"2019-12-19","close":7822.187},{"date":"2019-12-20","close":7812.3726},{"date":"2019-12-23","close":7812.3726},{"date":"2019-12-24","close":7517.936},{"date":"2019-12-26","close":7822.187},{"date":"2019-12-27","close":7921.5796},{"date":"2019-12-30","close":7971.2759},{"date":"2020-01-02","close":7951.3975},{"date":"2020-01-03","close":7951.3975},{"date":"2020-01-06","close":7792.3696},{"date":"2020-01-07","close":7692.9771},{"date":"2020-01-08","close":7424.6172},{"date":"2020-01-09","close":7782.4302},{"date":"2020-01-10","close":7742.6733},{"date":"2020-01-13","close":7832.1265},{"date":"2020-01-14","close":8160.1216},{"date":"2020-01-15","close":8100.4863},{"date":"2020-01-16","close":8070.6685},{"date":"2020-01-17","close":8279.3926},{"date":"2020-01-20","close":8219.7568},{"date":"2020-01-21","close":8130.3037},{"date":"2020-01-22","close":8229.6963},{"date":"2020-01-23","close":8239.6357},{"date":"2020-01-28","close":8050.79},{"date":"2020-01-29","close":8358.9062},{"date":"2020-01-30","close":8329.0889},{"date":"2020-01-31","close":8935.3828},{"date":"2020-02-03","close":8378.7852},{"date":"2020-02-04","close":8438.4209},{"date":"2020-02-05","close":8348.9678},{"date":"2020-02-06","close":8259.5137},{"date":"2020-02-07","close":8170.061},{"date":"2020-02-10","close":8080.6074},{"date":"2020-02-11","close":8001.0938},{"date":"2020-02-12","close":7961.3364},{"date":"2020-02-13","close":7961.3364},{"date":"2020-02-14","close":8001.0938},{"date":"2020-02-17","close":7891.7617},{"date":"2020-02-18","close":7951.3975},{"date":"2020-02-19","close":8458.2988},{"date":"2020-02-20","close":9452.2236},{"date":"2020-02-21","close":12274.9697},{"date":"2020-02-24","close":12324.666},{"date":"2020-02-25","close":10287.1201},{"date":"2020-02-26","close":11827.7041},{"date":"2020-02-27","close":13070.1094},{"date":"2020-02-28","close":12324.666},{"date":"2020-03-02","close":13219.1982},{"date":"2020-03-03","close":13020.4131},{"date":"2020-03-04","close":12921.0205},{"date":"2020-03-05","close":11628.9189},{"date":"2020-03-06","close":11430.1338},{"date":"2020-03-09","close":11579.2227},{"date":"2020-03-10","close":9929.3076},{"date":"2020-03-11","close":10485.9053},{"date":"2020-03-12","close":10138.0312},{"date":"2020-03-13","close":10485.9053},{"date":"2020-03-16","close":11281.0449},{"date":"2020-03-17","close":8756.4766},{"date":"2020-03-18","close":7692.9771},{"date":"2020-03-19","close":6122.5762},{"date":"2020-03-20","close":6490.3281},{"date":"2020-03-23","close":6371.0571},{"date":"2020-03-24","close":7205.9541},{"date":"2020-03-25","close":8806.1729},{"date":"2020-03-26","close":8736.5977},{"date":"2020-03-27","close":9939.2471},{"date":"2020-03-30","close":12921.0205},{"date":"2020-03-31","close":11529.5264},{"date":"2020-04-01","close":9929.3076},{"date":"2020-04-02","close":10336.8164},{"date":"2020-04-03","close":9988.9434},{"date":"2020-04-06","close":10535.6016},{"date":"2020-04-07","close":11281.0449},{"date":"2020-04-08","close":11181.6523},{"date":"2020-04-09","close":10833.7793},{"date":"2020-04-10","close":10187.7275},{"date":"2020-04-13","close":9740.4619},{"date":"2020-04-14","close":10138.0312},{"date":"2020-04-16","close":10138.0312},{"date":"2020-04-17","close":10883.4756},{"date":"2020-04-20","close":10585.2979},{"date":"2020-04-21","close":9790.1582},{"date":"2020-04-22","close":9919.3682},{"date":"2020-04-23","close":9988.9434},{"date":"2020-04-24","close":9611.252},{"date":"2020-04-27","close":10336.8164},{"date":"2020-04-28","close":10237.4238},{"date":"2020-04-29","close":9939.2471},{"date":"2020-05-04","close":9740.4619},{"date":"2020-05-06","close":10088.3359},{"date":"2020-05-07","close":10485.9053},{"date":"2020-05-08","close":10535.6016},{"date":"2020-05-11","close":11380.4375},{"date":"2020-05-12","close":10287.1201},{"date":"2020-05-13","close":10784.083},{"date":"2020-05-14","close":10684.6904},{"date":"2020-05-15","close":10088.3359},{"date":"2020-05-18","close":9561.5557},{"date":"2020-05-19","close":9531.7373},{"date":"2020-05-20","close":9760.3398},{"date":"2020-05-21","close":9660.9482},{"date":"2020-05-22","close":9511.8594},{"date":"2020-05-25","close":9392.5879},{"date":"2020-05-26","close":9680.8262},{"date":"2020-05-27","close":9720.583},{"date":"2020-05-28","close":10336.8164},{"date":"2020-05-29","close":9929.3076},{"date":"2020-06-01","close":9730.5225},{"date":"2020-06-02","close":9571.4951},{"date":"2020-06-03","close":9491.9805},{"date":"2020-06-04","close":9323.0137},{"date":"2020-06-05","close":9342.8916},{"date":"2020-06-08","close":9442.2842},{"date":"2020-06-09","close":9134.168},{"date":"2020-06-10","close":9024.8359},{"date":"2020-06-11","close":8945.3223},{"date":"2020-06-12","close":8975.1396},{"date":"2020-06-15","close":8110.4253},{"date":"2020-06-16","close":8348.9678},{"date":"2020-06-17","close":8180.0},{"date":"2020-06-18","close":8070.6685},{"date":"2020-06-19","close":8209.8174},{"date":"2020-06-22","close":8001.0938},{"date":"2020-06-23","close":7891.7617},{"date":"2020-06-24","close":7871.8833},{"date":"2020-06-25","close":7782.4302},{"date":"2020-06-26","close":7702.916},{"date":"2020-06-29","close":7951.3975},{"date":"2020-06-30","close":7891.7617},{"date":"2020-07-01","close":8368.8457},{"date":"2020-07-02","close":8299.2715},{"date":"2020-07-03","close":8358.9062},{"date":"2020-07-06","close":8279.3926},{"date":"2020-07-07","close":8120.3647},{"date":"2020-07-08","close":8348.9678},{"date":"2020-07-09","close":8517.9346},{"date":"2020-07-10","close":8299.2715},{"date":"2020-07-13","close":8249.5752},{"date":"2020-07-14","close":8527.874},{"date":"2020-07-15","close":8557.6914},{"date":"2020-07-16","close":8408.6025},{"date":"2020-07-17","close":8388.7246},{"date":"2020-07-20","close":8299.2715},{"date":"2020-07-21","close":8249.5752},{"date":"2020-07-22","close":8170.061},{"date":"2020-07-23","close":7981.2153},{"date":"2020-07-24","close":7871.8833},{"date":"2020-07-27","close":7871.8833},{"date":"2020-07-28","close":7852.0049},{"date":"2020-07-29","close":7832.1265},{"date":"2020-07-30","close":7762.5518},{"date":"2020-07-31","close":7772.4912},{"date":"2020-08-03","close":7722.7949},{"date":"2020-08-04","close":7871.8833},{"date":"2020-08-05","close":7852.0049},{"date":"2020-08-06","close":7792.3696},{"date":"2020-08-07","close":7901.7012},{"date":"2020-08-10","close":7911.6406},{"date":"2020-08-11","close":7941.458},{"date":"2020-08-12","close":7861.9443},{"date":"2020-08-13","close":8050.79},{"date":"2020-08-14","close":8547.752},{"date":"2020-08-18","close":10088.3359},{"date":"2020-08-19","close":9372.71},{"date":"2020-08-20","close":9710.6445},{"date":"2020-08-21","close":9501.9199},{"date":"2020-08-24","close":11082.2598},{"date":"2020-08-25","close":10485.9053},{"date":"2020-08-26","close":10386.5127},{"date":"2020-08-27","close":11330.7412},{"date":"2020-08-28","close":10883.4756},{"date":"2020-08-31","close":10485.9053},{"date":"2020-09-01","close":9869.6719},{"date":"2020-09-02","close":9531.7373},{"date":"2020-09-03","close":9442.2842},{"date":"2020-09-04","close":9094.4111},{"date":"2020-09-07","close":9472.1025},{"date":"2020-09-08","close":9144.1074},{"date":"2020-09-09","close":9044.7148},{"date":"2020-09-10","close":9104.3496},{"date":"2020-09-11","close":9134.168},{"date":"2020-09-14","close":9044.7148},{"date":"2020-09-15","close":8875.7471},{"date":"2020-09-16","close":8885.6865},{"date":"2020-09-17","close":8835.9902},{"date":"2020-09-18","close":8885.6865},{"date":"2020-09-21","close":8408.6025},{"date":"2020-09-22","close":8438.4209},{"date":"2020-09-23","close":8537.8125},{"date":"2020-09-24","close":7951.3975},{"date":"2020-09-25","close":7891.7617},{"date":"2020-09-28","close":8180.0},{"date":"2020-09-29","close":8398.6631},{"date":"2020-10-05","close":8498.0557},{"date":"2020-10-06","close":8428.4814},{"date":"2020-10-07","close":8627.2666},{"date":"2020-10-08","close":8547.752},{"date":"2020-10-12","close":9263.3779},{"date":"2020-10-13","close":8826.0508},{"date":"2020-10-14","close":8716.7197},{"date":"2020-10-15","close":8488.1172},{"date":"2020-10-16","close":8239.6357},{"date":"2020-10-19","close":8050.79},{"date":"2020-10-20","close":8050.79},{"date":"2020-10-21","close":8090.5469},{"date":"2020-10-22","close":8160.1216},{"date":"2020-10-23","close":8229.6963},{"date":"2020-10-26","close":7961.3364},{"date":"2020-10-27","close":7921.5796},{"date":"2020-10-28","close":8020.9722},{"date":"2020-10-29","close":8080.6074},{"date":"2020-10-30","close":8001.0938},{"date":"2020-11-02","close":8030.9116},{"date":"2020-11-03","close":8020.9722},{"date":"2020-11-04","close":7971.2759},{"date":"2020-11-05","close":8060.729},{"date":"2020-11-06","close":8150.1821},{"date":"2020-11-09","close":8150.1821},{"date":"2020-11-10","close":7961.3364},{"date":"2020-11-11","close":7931.519},{"date":"2020-11-12","close":8011.0327},{"date":"2020-11-13","close":8458.2988},{"date":"2020-11-16","close":8428.4814},{"date":"2020-11-17","close":8279.3926},{"date":"2020-11-18","close":8567.6309},{"date":"2020-11-19","close":8706.7803},{"date":"2020-11-20","close":9859.7324},{"date":"2020-11-23","close":9988.9434},{"date":"2020-11-24","close":9800.0977},{"date":"2020-11-25","close":9631.1299},{"date":"2020-11-26","close":9780.2188},{"date":"2020-11-27","close":9621.1904},{"date":"2020-11-30","close":9253.4385},{"date":"2020-12-01","close":9124.2285},{"date":"2020-12-02","close":9124.2285},{"date":"2020-12-03","close":8806.1729},{"date":"2020-12-04","close":9114.2891},{"date":"2020-12-07","close":9511.8594},{"date":"2020-12-08","close":8985.0791},{"date":"2020-12-09","close":8945.3223},{"date":"2020-12-10","close":8935.3828},{"date":"2020-12-11","close":9054.6543},{"date":"2020-12-14","close":9273.3174},{"date":"2020-12-15","close":9044.7148},{"date":"2020-12-16","close":9342.8916},{"date":"2020-12-17","close":9054.6543},{"date":"2020-12-18","close":8975.1396},{"date":"2020-12-21","close":8915.5039},{"date":"2020-12-22","close":8786.2939},{"date":"2020-12-23","close":8348.9678},{"date":"2020-12-24","close":8398.6631},{"date":"2020-12-28","close":8180.0},{"date":"2020-12-29","close":8290.0},{"date":"2020-12-30","close":8370.0},{"date":"2021-01-04","close":8290.0},{"date":"2021-01-05","close":8260.0},{"date":"2021-01-06","close":8260.0},{"date":"2021-01-07","close":8260.0},{"date":"2021-01-08","close":8110.0},{"date":"2021-01-11","close":7900.0},{"date":"2021-01-12","close":7940.0},{"date":"2021-01-13","close":8130.0},{"date":"2021-01-14","close":8200.0},{"date":"2021-01-15","close":8110.0},{"date":"2021-01-18","close":7990.0},{"date":"2021-01-19","close":8010.0},{"date":"2021-01-20","close":8090.0},{"date":"2021-01-21","close":8090.0},{"date":"2021-01-22","close":8120.0},{"date":"2021-01-25","close":8120.0},{"date":"2021-01-26","close":8050.0},{"date":"2021-01-27","close":8040.0},{"date":"2021-01-28","close":7940.0},{"date":"2021-01-29","close":7790.0},{"date":"2021-02-01","close":7770.0},{"date":"2021-02-02","close":7940.0},{"date":"2021-02-03","close":8010.0},{"date":"2021-02-04","close":7970.0},{"date":"2021-02-05","close":7950.0},{"date":"2021-02-08","close":7890.0},{"date":"2021-02-09","close":7880.0},{"date":"2021-02-10","close":8000.0},{"date":"2021-02-15","close":8160.0},{"date":"2021-02-16","close":8120.0},{"date":"2021-02-17","close":8250.0},{"date":"2021-02-18","close":8220.0},{"date":"2021-02-19","close":8090.0},{"date":"2021-02-22","close":8140.0},{"date":"2021-02-23","close":8000.0},{"date":"2021-02-24","close":7800.0},{"date":"2021-02-25","close":7920.0},{"date":"2021-02-26","close":7790.0},{"date":"2021-03-02","close":7830.0},{"date":"2021-03-03","close":7930.0},{"date":"2021-03-04","close":7850.0},{"date":"2021-03-05","close":7860.0},{"date":"2021-03-08","close":7900.0},{"date":"2021-03-09","close":7910.0},{"date":"2021-03-10","close":7780.0},{"date":"2021-03-11","close":7760.0},{"date":"2021-03-12","close":7810.0},{"date":"2021-03-15","close":7810.0},{"date":"2021-03-16","close":7810.0},{"date":"2021-03-17","close":7790.0},{"date":"2021-03-18","close":7800.0},{"date":"2021-03-19","close":7810.0},{"date":"2021-03-22","close":7790.0},{"date":"2021-03-23","close":7980.0},{"date":"2021-03-24","close":8110.0},{"date":"2021-03-25","close":8070.0},{"date":"2021-03-26","close":7960.0},{"date":"2021-03-29","close":7930.0},{"date":"2021-03-30","close":7960.0},{"date":"2021-03-31","close":7930.0},{"date":"2021-04-01","close":8100.0},{"date":"2021-04-02","close":8020.0},{"date":"2021-04-05","close":8080.0},{"date":"2021-04-06","close":8030.0},{"date":"2021-04-07","close":8220.0},{"date":"2021-04-08","close":8140.0},{"date":"2021-04-09","close":8470.0},{"date":"2021-04-12","close":8550.0},{"date":"2021-04-13","close":8700.0},{"date":"2021-04-14","close":9430.0},{"date":"2021-04-15","close":8680.0},{"date":"2021-04-16","close":8600.0},{"date":"2021-04-19","close":8350.0},{"date":"2021-04-20","close":8790.0},{"date":"2021-04-21","close":8920.0},{"date":"2021-04-22","close":8740.0},{"date":"2021-04-23","close":8980.0},{"date":"2021-04-26","close":8850.0},{"date":"2021-04-27","close":8670.0},{"date":"2021-04-28","close":8610.0},{"date":"2021-04-29","close":8400.0},{"date":"2021-04-30","close":8430.0},{"date":"2021-05-03","close":8410.0},{"date":"2021-05-04","close":8320.0},{"date":"2021-05-06","close":8350.0},{"date":"2021-05-07","close":8500.0},{"date":"2021-05-10","close":8650.0},{"date":"2021-05-11","close":8690.0},{"date":"2021-05-12","close":8540.0},{"date":"2021-05-13","close":8470.0},{"date":"2021-05-14","close":8550.0},{"date":"2021-05-17","close":8490.0},{"date":"2021-05-18","close":8140.0},{"date":"2021-05-20","close":7960.0},{"date":"2021-05-21","close":7900.0},{"date":"2021-05-24","close":7850.0},{"date":"2021-05-25","close":8040.0},{"date":"2021-05-26","close":8160.0},{"date":"2021-05-27","close":8100.0},{"date":"2021-05-28","close":8080.0},{"date":"2021-05-31","close":8180.0},{"date":"2021-06-01","close":8210.0},{"date":"2021-06-02","close":8240.0},{"date":"2021-06-03","close":8240.0},{"date":"2021-06-04","close":8100.0},{"date":"2021-06-07","close":8480.0},{"date":"2021-06-08","close":8420.0},{"date":"2021-06-09","close":8360.0},{"date":"2021-06-10","close":8360.0},{"date":"2021-06-11","close":8440.0},{"date":"2021-06-14","close":8680.0},{"date":"2021-06-15","close":8490.0},{"date":"2021-06-16","close":8520.0},{"date":"2021-06-17","close":8550.0},{"date":"2021-06-18","close":8500.0},{"date":"2021-06-21","close":8360.0},{"date":"2021-06-22","close":8570.0},{"date":"2021-06-23","close":8480.0},{"date":"2021-06-24","close":8620.0},{"date":"2021-06-25","close":8480.0},{"date":"2021-06-28","close":8630.0},{"date":"2021-06-29","close":8660.0},{"date":"2021-06-30","close":8830.0},{"date":"2021-07-01","close":8750.0},{"date":"2021-07-02","close":8770.0},{"date":"2021-07-05","close":8840.0},{"date":"2021-07-06","close":8970.0},{"date":"2021-07-07","close":9250.0},{"date":"2021-07-08","close":9110.0},{"date":"2021-07-09","close":9870.0},{"date":"2021-07-12","close":9480.0},{"date":"2021-07-13","close":9090.0},{"date":"2021-07-14","close":9310.0},{"date":"2021-07-15","close":9050.0},{"date":"2021-07-16","close":8760.0},{"date":"2021-07-19","close":8640.0},{"date":"2021-07-20","close":8550.0},{"date":"2021-07-21","close":8680.0},{"date":"2021-07-22","close":8830.0},{"date":"2021-07-23","close":8790.0},{"date":"2021-07-26","close":8810.0},{"date":"2021-07-27","close":8600.0},{"date":"2021-07-28","close":8640.0},{"date":"2021-07-29","close":8560.0},{"date":"2021-07-30","close":8380.0},{"date":"2021-08-02","close":8340.0},{"date":"2021-08-03","close":8170.0},{"date":"2021-08-04","close":8390.0},{"date":"2021-08-05","close":8520.0},{"date":"2021-08-06","close":8420.0},{"date":"2021-08-09","close":8350.0},{"date":"2021-08-10","close":8420.0},{"date":"2021-08-11","close":8750.0},{"date":"2021-08-12","close":8510.0},{"date":"2021-08-13","close":8270.0},{"date":"2021-08-17","close":7990.0},{"date":"2021-08-18","close":7890.0},{"date":"2021-08-19","close":7500.0},{"date":"2021-08-20","close":7040.0},{"date":"2021-08-23","close":7240.0},{"date":"2021-08-24","close":7510.0},{"date":"2021-08-25","close":7510.0},{"date":"2021-08-26","close":7630.0},{"date":"2021-08-27","close":7660.0},{"date":"2021-08-30","close":7830.0},{"date":"2021-08-31","close":7820.0},{"date":"2021-09-01","close":7780.0},{"date":"2021-09-02","close":7750.0},{"date":"2021-09-03","close":7640.0},{"date":"2021-09-06","close":7650.0},{"date":"2021-09-07","close":7710.0},{"date":"2021-09-08","close":7890.0},{"date":"2021-09-09","close":8680.0},{"date":"2021-09-10","close":8280.0},{"date":"2021-09-13","close":8130.0},{"date":"2021-09-14","close":8020.0},{"date":"2021-09-15","close":8000.0},{"date":"2021-09-16","close":8040.0},{"date":"2021-09-17","close":7980.0},{"date":"2021-09-23","close":7750.0},{"date":"2021-09-24","close":7770.0},{"date":"2021-09-27","close":7910.0},{"date":"2021-09-28","close":7590.0},{"date":"2021-09-29","close":7390.0},{"date":"2021-09-30","close":7430.0},{"date":"2021-10-01","close":7100.0},{"date":"2021-10-05","close":6620.0},{"date":"2021-10-06","close":6430.0},{"date":"2021-10-07","close":6720.0},{"date":"2021-10-08","close":6830.0},{"date":"2021-10-12","close":6640.0},{"date":"2021-10-13","close":6820.0},{"date":"2021-10-14","close":7070.0},{"date":"2021-10-15","close":7150.0},{"date":"2021-10-18","close":7320.0},{"date":"2021-10-19","close":7320.0},{"date":"2021-10-20","close":7220.0},{"date":"2021-10-21","close":7220.0},{"date":"2021-10-22","close":7140.0},{"date":"2021-10-25","close":7260.0},{"date":"2021-10-26","close":7340.0},{"date":"2021-10-27","close":7360.0},{"date":"2021-10-28","close":7240.0},{"date":"2021-10-29","close":7090.0},{"date":"2021-11-01","close":7210.0},{"date":"2021-11-02","close":7190.0},{"date":"2021-11-03","close":7060.0},{"date":"2021-11-04","close":7000.0},{"date":"2021-11-05","close":6930.0},{"date":"2021-11-08","close":7340.0},{"date":"2021-11-09","close":7470.0},{"date":"2021-11-10","close":7230.0},{"date":"2021-11-11","close":7060.0},{"date":"2021-11-12","close":7160.0},{"date":"2021-11-15","close":7330.0},{"date":"2021-11-16","close":7150.0},{"date":"2021-11-17","close":7060.0},{"date":"2021-11-18","close":6980.0},{"date":"2021-11-19","close":6920.0},{"date":"2021-11-22","close":6870.0},{"date":"2021-11-23","close":6880.0},{"date":"2021-11-24","close":7050.0},{"date":"2021-11-25","close":7040.0},{"date":"2021-11-26","close":7590.0},{"date":"2021-11-29","close":7410.0},{"date":"2021-11-30","close":6800.0},{"date":"2021-12-01","close":6850.0},{"date":"2021-12-02","close":7220.0},{"date":"2021-12-03","close":7090.0},{"date":"2021-12-06","close":7110.0},{"date":"2021-12-07","close":7310.0},{"date":"2021-12-08","close":7490.0},{"date":"2021-12-09","close":7590.0},{"date":"2021-12-10","close":7440.0},{"date":"2021-12-13","close":7290.0},{"date":"2021-12-14","close":7630.0},{"date":"2021-12-15","close":7660.0},{"date":"2021-12-16","close":7890.0},{"date":"2021-12-17","close":7700.0},{"date":"2021-12-20","close":7390.0},{"date":"2021-12-21","close":7230.0},{"date":"2021-12-22","close":7150.0},{"date":"2021-12-23","close":7010.0},{"date":"2021-12-24","close":7080.0},{"date":"2021-12-27","close":7030.0},{"date":"2021-12-28","close":6810.0},{"date":"2021-12-29","close":7010.0},{"date":"2021-12-30","close":7140.0},{"date":"2022-01-03","close":7140.0},{"date":"2022-01-04","close":7140.0},{"date":"2022-01-05","close":7470.0},{"date":"2022-01-06","close":7270.0},{"date":"2022-01-07","close":7670.0},{"date":"2022-01-10","close":7550.0},{"date":"2022-01-11","close":7180.0},{"date":"2022-01-12","close":7240.0},{"date":"2022-01-13","close":7160.0},{"date":"2022-01-14","close":7070.0},{"date":"2022-01-17","close":6910.0},{"date":"2022-01-18","close":6780.0},{"date":"2022-01-19","close":6780.0},{"date":"2022-01-20","close":6800.0},{"date":"2022-01-21","close":6790.0},{"date":"2022-01-24","close":6660.0},{"date":"2022-01-25","close":6350.0},{"date":"2022-01-26","close":6350.0},{"date":"2022-01-27","close":6090.0},{"date":"2022-01-28","close":6260.0},{"date":"2022-02-03","close":6540.0},{"date":"2022-02-04","close":6640.0},{"date":"2022-02-07","close":6710.0},{"date":"2022-02-08","close":6710.0},{"date":"2022-02-09","close":6660.0},{"date":"2022-02-10","close":6530.0},{"date":"2022-02-11","close":6410.0},{"date":"2022-02-14","close":6140.0},{"date":"2022-02-15","close":6110.0},{"date":"2022-02-16","close":6330.0},{"date":"2022-02-17","close":6320.0},{"date":"2022-02-18","close":6410.0},{"date":"2022-02-21","close":6510.0},{"date":"2022-02-22","close":6290.0},{"date":"2022-02-23","close":6280.0},{"date":"2022-02-24","close":6070.0},{"date":"2022-02-25","close":6100.0},{"date":"2022-02-28","close":6100.0},{"date":"2022-03-02","close":6140.0},{"date":"2022-03-03","close":6310.0},{"date":"2022-03-04","close":6310.0},{"date":"2022-03-07","close":6150.0},{"date":"2022-03-08","close":6050.0},{"date":"2022-03-10","close":6050.0},{"date":"2022-03-11","close":6250.0},{"date":"2022-03-14","close":6250.0},{"date":"2022-03-15","close":6510.0},{"date":"2022-03-16","close":6550.0},{"date":"2022-03-17","close":6560.0},{"date":"2022-03-18","close":6550.0},{"date":"2022-03-21","close":6550.0},{"date":"2022-03-22","close":6660.0},{"date":"2022-03-23","close":6760.0},{"date":"2022-03-24","close":6650.0},{"date":"2022-03-25","close":6580.0},{"date":"2022-03-28","close":7360.0},{"date":"2022-03-29","close":7180.0},{"date":"2022-03-30","close":8050.0},{"date":"2022-03-31","close":7970.0},{"date":"2022-04-01","close":7690.0},{"date":"2022-04-04","close":7200.0},{"date":"2022-04-05","close":7400.0},{"date":"2022-04-06","close":7000.0},{"date":"2022-04-07","close":6750.0},{"date":"2022-04-08","close":6500.0},{"date":"2022-04-11","close":6510.0},{"date":"2022-04-12","close":6390.0},{"date":"2022-04-13","close":6490.0},{"date":"2022-04-14","close":6480.0},{"date":"2022-04-15","close":6480.0},{"date":"2022-04-18","close":6500.0},{"date":"2022-04-19","close":6490.0},{"date":"2022-04-20","close":6430.0},{"date":"2022-04-21","close":6390.0},{"date":"2022-04-22","close":6330.0},{"date":"2022-04-25","close":6170.0},{"date":"2022-04-26","close":6290.0},{"date":"2022-04-27","close":6170.0},{"date":"2022-04-28","close":6130.0},{"date":"2022-04-29","close":6130.0},{"date":"2022-05-02","close":6230.0},{"date":"2022-05-03","close":6320.0},{"date":"2022-05-04","close":6160.0},{"date":"2022-05-06","close":6120.0},{"date":"2022-05-09","close":6030.0},{"date":"2022-05-10","close":5950.0},{"date":"2022-05-11","close":5920.0},{"date":"2022-05-12","close":5710.0},{"date":"2022-05-13","close":5720.0},{"date":"2022-05-16","close":5740.0},{"date":"2022-05-17","close":5760.0},{"date":"2022-05-18","close":6020.0},{"date":"2022-05-19","close":6030.0},{"date":"2022-05-20","close":6120.0},{"date":"2022-05-23","close":6060.0},{"date":"2022-05-24","close":5950.0},{"date":"2022-05-25","close":5890.0},{"date":"2022-05-26","close":5860.0},{"date":"2022-05-27","close":5880.0},{"date":"2022-05-30","close":5870.0},{"date":"2022-05-31","close":5900.0},{"date":"2022-06-02","close":5870.0},{"date":"2022-06-03","close":5870.0},{"date":"2022-06-07","close":5800.0},{"date":"2022-06-08","close":5970.0},{"date":"2022-06-09","close":5860.0},{"date":"2022-06-10","close":5660.0},{"date":"2022-06-13","close":5240.0},{"date":"2022-06-14","close":5050.0},{"date":"2022-06-15","close":4845.0},{"date":"2022-06-16","close":4795.0},{"date":"2022-06-17","close":4710.0},{"date":"2022-06-20","close":4370.0},{"date":"2022-06-21","close":4505.0},{"date":"2022-06-22","close":4210.0},{"date":"2022-06-23","close":3885.0},{"date":"2022-06-24","close":4165.0},{"date":"2022-06-27","close":4300.0},{"date":"2022-06-28","close":4300.0},{"date":"2022-06-29","close":4370.0},{"date":"2022-06-30","close":4230.0},{"date":"2022-07-01","close":4100.0},{"date":"2022-07-04","close":4010.0},{"date":"2022-07-05","close":4210.0},{"date":"2022-07-06","close":4200.0},{"date":"2022-07-07","close":4350.0},{"date":"2022-07-08","close":4445.0},{"date":"2022-07-11","close":4580.0},{"date":"2022-07-12","close":4555.0},{"date":"2022-07-13","close":4570.0},{"date":"2022-07-14","close":4740.0},{"date":"2022-07-15","close":4550.0},{"date":"2022-07-18","close":4580.0},{"date":"2022-07-19","close":4540.0},{"date":"2022-07-20","close":4770.0},{"date":"2022-07-21","close":5380.0},{"date":"2022-07-22","close":5040.0},{"date":"2022-07-25","close":4850.0},{"date":"2022-07-26","close":4895.0},{"date":"2022-07-27","close":5160.0},{"date":"2022-07-28","close":4955.0},{"date":"2022-07-29","close":4975.0},{"date":"2022-08-01","close":5270.0},{"date":"2022-08-02","close":5800.0},{"date":"2022-08-03","close":5470.0},{"date":"2022-08-04","close":5360.0},{"date":"2022-08-05","close":5280.0},{"date":"2022-08-08","close":5270.0},{"date":"2022-08-09","close":5270.0},{"date":"2022-08-10","close":5170.0},{"date":"2022-08-11","close":5150.0},{"date":"2022-08-12","close":5150.0},{"date":"2022-08-16","close":5350.0},{"date":"2022-08-17","close":5290.0},{"date":"2022-08-18","close":5510.0},{"date":"2022-08-19","close":5350.0},{"date":"2022-08-22","close":5250.0},{"date":"2022-08-23","close":5020.0},{"date":"2022-08-24","close":5060.0},{"date":"2022-08-25","close":5110.0},{"date":"2022-08-26","close":5080.0},{"date":"2022-08-29","close":4980.0},{"date":"2022-08-30","close":4985.0},{"date":"2022-08-31","close":5040.0},{"date":"2022-09-01","close":4895.0},{"date":"2022-09-02","close":4780.0},{"date":"2022-09-05","close":4810.0},{"date":"2022-09-06","close":4815.0},{"date":"2022-09-07","close":4665.0},{"date":"2022-09-08","close":4715.0},{"date":"2022-09-13","close":4785.0},{"date":"2022-09-14","close":4795.0},{"date":"2022-09-15","close":4790.0},{"date":"2022-09-16","close":4670.0},{"date":"2022-09-19","close":4440.0},{"date":"2022-09-20","close":4545.0},{"date":"2022-09-21","close":4545.0},{"date":"2022-09-22","close":4510.0},{"date":"2022-09-23","close":4295.0},{"date":"2022-09-26","close":3940.0},{"date":"2022-09-27","close":3940.0},{"date":"2022-09-28","close":3760.0},{"date":"2022-09-29","close":3880.0},{"date":"2022-09-30","close":3905.0},{"date":"2022-10-04","close":4020.0},{"date":"2022-10-05","close":4025.0},{"date":"2022-10-06","close":4040.0},{"date":"2022-10-07","close":4055.0},{"date":"2022-10-11","close":3890.0},{"date":"2022-10-12","close":4045.0},{"date":"2022-10-13","close":4060.0},{"date":"2022-10-14","close":4195.0},{"date":"2022-10-17","close":4135.0},{"date":"2022-10-18","close":4185.0},{"date":"2022-10-19","close":4190.0},{"date":"2022-10-20","close":4060.0},{"date":"2022-10-21","close":3965.0},{"date":"2022-10-24","close":4020.0},{"date":"2022-10-25","close":4040.0},{"date":"2022-10-26","close":4090.0},{"date":"2022-10-27","close":4455.0},{"date":"2022-10-28","close":4190.0},{"date":"2022-10-31","close":4150.0},{"date":"2022-11-01","close":4225.0},{"date":"2022-11-02","close":4225.0},{"date":"2022-11-03","close":4225.0},{"date":"2022-11-04","close":4250.0},{"date":"2022-11-07","close":4320.0},{"date":"2022-11-08","close":4375.0},{"date":"2022-11-09","close":4335.0},{"date":"2022-11-10","close":4330.0},{"date":"2022-11-11","close":4370.0},{"date":"2022-11-14","close":4445.0},{"date":"2022-11-15","close":4480.0},{"date":"2022-11-16","close":4535.0},{"date":"2022-11-17","close":4470.0},{"date":"2022-11-18","close":4385.0},{"date":"2022-11-21","close":4240.0},{"date":"2022-11-22","close":4220.0},{"date":"2022-11-23","close":4260.0},{"date":"2022-11-24","close":4285.0},{"date":"2022-11-25","close":4360.0},{"date":"2022-11-28","close":4360.0},{"date":"2022-11-29","close":4340.0},{"date":"2022-11-30","close":4380.0},{"date":"2022-12-01","close":4405.0},{"date":"2022-12-02","close":4370.0},{"date":"2022-12-05","close":4490.0},{"date":"2022-12-06","close":4345.0},{"date":"2022-12-07","close":4330.0},{"date":"2022-12-08","close":4290.0},{"date":"2022-12-09","close":4400.0},{"date":"2022-12-12","close":4400.0},{"date":"2022-12-13","close":4440.0},{"date":"2022-12-14","close":4460.0},{"date":"2022-12-15","close":4550.0},{"date":"2022-12-16","close":4550.0},{"date":"2022-12-19","close":4460.0},{"date":"2022-12-20","close":4435.0},{"date":"2022-12-21","close":4480.0},{"date":"2022-12-22","close":4465.0},{"date":"2022-12-23","close":4330.0},{"date":"2022-12-26","close":4235.0},{"date":"2022-12-27","close":4240.0},{"date":"2022-12-28","close":4130.0},{"date":"2022-12-29","close":4010.0},{"date":"2023-01-02","close":3925.0},{"date":"2023-01-03","close":3950.0},{"date":"2023-01-04","close":4095.0},{"date":"2023-01-05","close":4095.0},{"date":"2023-01-06","close":4245.0},{"date":"2023-01-09","close":4305.0},{"date":"2023-01-10","close":4350.0},{"date":"2023-01-11","close":4350.0},{"date":"2023-01-12","close":4370.0},{"date":"2023-01-13","close":4360.0},{"date":"2023-01-16","close":4510.0},{"date":"2023-01-17","close":4425.0},{"date":"2023-01-18","close":4480.0},{"date":"2023-01-19","close":4525.0},{"date":"2023-01-20","close":4580.0},{"date":"2023-01-25","close":4625.0},{"date":"2023-01-26","close":4660.0},{"date":"2023-01-27","close":4635.0},{"date":"2023-01-30","close":4700.0},{"date":"2023-01-31","close":4755.0},{"date":"2023-02-01","close":4795.0},{"date":"2023-02-02","close":4800.0},{"date":"2023-02-03","close":4760.0},{"date":"2023-02-06","close":4780.0},{"date":"2023-02-07","close":5130.0},{"date":"2023-02-08","close":5230.0},{"date":"2023-02-09","close":5470.0},{"date":"2023-02-10","close":4995.0},{"date":"2023-02-13","close":5050.0},{"date":"2023-02-14","close":5370.0},{"date":"2023-02-15","close":5120.0},{"date":"2023-02-16","close":5080.0},{"date":"2023-02-17","close":5010.0},{"date":"2023-02-20","close":5240.0},{"date":"2023-02-21","close":5260.0},{"date":"2023-02-22","close":5150.0},{"date":"2023-02-23","close":5520.0},{"date":"2023-02-24","close":5360.0},{"date":"2023-02-27","close":5290.0},{"date":"2023-02-28","close":5210.0},{"date":"2023-03-02","close":5330.0},{"date":"2023-03-03","close":5290.0},{"date":"2023-03-06","close":5460.0},{"date":"2023-03-07","close":5640.0},{"date":"2023-03-08","close":5270.0},{"date":"2023-03-09","close":5430.0},{"date":"2023-03-10","close":5220.0},{"date":"2023-03-13","close":5020.0},{"date":"2023-03-14","close":4935.0},{"date":"2023-03-15","close":5090.0},{"date":"2023-03-16","close":5030.0},{"date":"2023-03-17","close":5190.0},{"date":"2023-03-20","close":5210.0},{"date":"2023-03-21","close":5200.0},{"date":"2023-03-22","close":5340.0},{"date":"2023-03-23","close":5280.0},{"date":"2023-03-24","close":5500.0},{"date":"2023-03-27","close":5550.0},{"date":"2023-03-28","close":5590.0},{"date":"2023-03-29","close":5630.0},{"date":"2023-03-30","close":5680.0},{"date":"2023-03-31","close":5650.0},{"date":"2023-04-03","close":5700.0},{"date":"2023-04-04","close":5700.0},{"date":"2023-04-05","close":5700.0},{"date":"2023-04-06","close":5720.0},{"date":"2023-04-07","close":5480.0},{"date":"2023-04-10","close":5220.0},{"date":"2023-04-11","close":5400.0},{"date":"2023-04-12","close":5270.0},{"date":"2023-04-13","close":5240.0},{"date":"2023-04-14","close":5290.0},{"date":"2023-04-17","close":5350.0},{"date":"2023-04-18","close":5270.0},{"date":"2023-04-19","close":5340.0},{"date":"2023-04-20","close":5150.0},{"date":"2023-04-21","close":4990.0},{"date":"2023-04-24","close":4925.0},{"date":"2023-04-25","close":4870.0},{"date":"2023-04-26","close":4900.0},{"date":"2023-04-27","close":4925.0},{"date":"2023-04-28","close":4905.0},{"date":"2023-05-02","close":4920.0},{"date":"2023-05-03","close":5000.0},{"date":"2023-05-04","close":4965.0},{"date":"2023-05-08","close":5040.0},{"date":"2023-05-09","close":4990.0},{"date":"2023-05-10","close":5040.0},{"date":"2023-05-11","close":5090.0},{"date":"2023-05-12","close":4980.0},{"date":"2023-05-15","close":4915.0},{"date":"2023-05-16","close":4835.0},{"date":"2023-05-17","close":4915.0},{"date":"2023-05-18","close":4995.0},{"date":"2023-05-19","close":4955.0},{"date":"2023-05-22","close":5010.0},{"date":"2023-05-23","close":4960.0},{"date":"2023-05-24","close":4960.0},{"date":"2023-05-25","close":4915.0},{"date":"2023-05-26","close":4915.0},{"date":"2023-05-30","close":4945.0},{"date":"2023-05-31","close":4905.0},{"date":"2023-06-01","close":4935.0},{"date":"2023-06-02","close":4940.0},{"date":"2023-06-05","close":4865.0},{"date":"2023-06-07","close":4920.0},{"date":"2023-06-08","close":4960.0},{"date":"2023-06-09","close":5050.0},{"date":"2023-06-12","close":5010.0},{"date":"2023-06-13","close":5010.0},{"date":"2023-06-14","close":4935.0},{"date":"2023-06-15","close":4845.0},{"date":"2023-06-16","close":4920.0},{"date":"2023-06-19","close":5060.0},{"date":"2023-06-20","close":5070.0},{"date":"2023-06-21","close":5400.0},{"date":"2023-06-22","close":5340.0},{"date":"2023-06-23","close":5150.0},{"date":"2023-06-26","close":5120.0},{"date":"2023-06-27","close":5180.0},{"date":"2023-06-28","close":5060.0},{"date":"2023-06-29","close":4890.0},{"date":"2023-06-30","close":4740.0},{"date":"2023-07-03","close":4785.0},{"date":"2023-07-04","close":4660.0},{"date":"2023-07-05","close":4590.0},{"date":"2023-07-06","close":4415.0},{"date":"2023-07-07","close":4350.0},{"date":"2023-07-10","close":4445.0},{"date":"2023-07-11","close":4495.0},{"date":"2023-07-12","close":4520.0},{"date":"2023-07-13","close":4530.0},{"date":"2023-07-14","close":4480.0},{"date":"2023-07-17","close":4515.0},{"date":"2023-07-18","close":4435.0},{"date":"2023-07-19","close":4410.0},{"date":"2023-07-20","close":4395.0},{"date":"2023-07-21","close":4470.0},{"date":"2023-07-24","close":4330.0},{"date":"2023-07-25","close":4145.0},{"date":"2023-07-26","close":3850.0},{"date":"2023-07-27","close":4100.0},{"date":"2023-07-28","close":4200.0},{"date":"2023-07-31","close":4260.0},{"date":"2023-08-01","close":4235.0},{"date":"2023-08-02","close":4180.0},{"date":"2023-08-03","close":4180.0},{"date":"2023-08-04","close":4140.0},{"date":"2023-08-07","close":4250.0},{"date":"2023-08-08","close":4220.0},{"date":"2023-08-09","close":4225.0},{"date":"2023-08-10","close":4245.0},{"date":"2023-08-11","close":4265.0},{"date":"2023-08-14","close":4255.0},{"date":"2023-08-16","close":4085.0},{"date":"2023-08-17","close":4085.0},{"date":"2023-08-18","close":4025.0},{"date":"2023-08-21","close":3945.0},{"date":"2023-08-22","close":3965.0},{"date":"2023-08-23","close":3965.0},{"date":"2023-08-24","close":4000.0},{"date":"2023-08-25","close":3960.0},{"date":"2023-08-28","close":3990.0},{"date":"2023-08-29","close":4215.0},{"date":"2023-08-30","close":4210.0},{"date":"2023-08-31","close":4205.0},{"date":"2023-09-01","close":4165.0},{"date":"2023-09-04","close":4125.0},{"date":"2023-09-05","close":4235.0},{"date":"2023-09-06","close":4235.0},{"date":"2023-09-07","close":4110.0},{"date":"2023-09-08","close":4115.0},{"date":"2023-09-11","close":4120.0},{"date":"2023-09-12","close":4060.0},{"date":"2023-09-13","close":4010.0},{"date":"2023-09-14","close":4120.0},{"date":"2023-09-15","close":4075.0},{"date":"2023-09-18","close":4150.0},{"date":"2023-09-19","close":4100.0},{"date":"2023-09-20","close":4110.0},{"date":"2023-09-21","close":4030.0},{"date":"2023-09-22","close":3970.0},{"date":"2023-09-25","close":4000.0},{"date":"2023-09-26","close":3920.0},{"date":"2023-09-27","close":3990.0},{"date":"2023-10-04","close":3920.0},{"date":"2023-10-05","close":3860.0},{"date":"2023-10-06","close":3920.0},{"date":"2023-10-10","close":3910.0},{"date":"2023-10-11","close":4005.0},{"date":"2023-10-12","close":4035.0},{"date":"2023-10-13","close":3995.0},{"date":"2023-10-16","close":3890.0},{"date":"2023-10-17","close":4005.0},{"date":"2023-10-18","close":4005.0},{"date":"2023-10-19","close":3895.0},{"date":"2023-10-20","close":3935.0},{"date":"2023-10-23","close":3895.0},{"date":"2023-10-24","close":3930.0},{"date":"2023-10-25","close":3930.0},{"date":"2023-10-26","close":3840.0},{"date":"2023-10-27","close":3785.0},{"date":"2023-10-30","close":3580.0},{"date":"2023-10-31","close":3555.0},{"date":"2023-11-01","close":3600.0},{"date":"2023-11-02","close":3645.0},{"date":"2023-11-03","close":3720.0},{"date":"2023-11-06","close":3770.0},{"date":"2023-11-07","close":3790.0},{"date":"2023-11-08","close":3740.0},{"date":"2023-11-09","close":3725.0},{"date":"2023-11-10","close":3515.0},{"date":"2023-11-13","close":3565.0},{"date":"2023-11-14","close":3675.0},{"date":"2023-11-15","close":3685.0},{"date":"2023-11-16","close":3735.0},{"date":"2023-11-17","close":3650.0},{"date":"2023-11-20","close":3700.0},{"date":"2023-11-21","close":3830.0},{"date":"2023-11-22","close":3830.0},{"date":"2023-11-23","close":3835.0},{"date":"2023-11-24","close":3845.0},{"date":"2023-11-27","close":3825.0},{"date":"2023-11-28","close":3785.0},{"date":"2023-11-29","close":3740.0},{"date":"2023-11-30","close":3710.0},{"date":"2023-12-01","close":3750.0},{"date":"2023-12-04","close":3920.0},{"date":"2023-12-05","close":3765.0},{"date":"2023-12-06","close":3870.0},{"date":"2023-12-07","close":3800.0},{"date":"2023-12-08","close":3930.0},{"date":"2023-12-11","close":3880.0},{"date":"2023-12-12","close":3855.0},{"date":"2023-12-13","close":3775.0},{"date":"2023-12-14","close":4090.0},{"date":"2023-12-15","close":3895.0},{"date":"2023-12-18","close":3885.0},{"date":"2023-12-19","close":3890.0},{"date":"2023-12-20","close":3900.0},{"date":"2023-12-21","close":3850.0},{"date":"2023-12-22","close":3825.0},{"date":"2023-12-26","close":3790.0},{"date":"2023-12-27","close":3775.0},{"date":"2023-12-28","close":3830.0},{"date":"2024-01-02","close":3935.0},{"date":"2024-01-03","close":4090.0},{"date":"2024-01-04","close":4015.0},{"date":"2024-01-05","close":4125.0},{"date":"2024-01-08","close":4125.0},{"date":"2024-01-09","close":4160.0},{"date":"2024-01-10","close":4090.0},{"date":"2024-01-11","close":4205.0},{"date":"2024-01-12","close":4090.0},{"date":"2024-01-15","close":4130.0},{"date":"2024-01-16","close":4050.0},{"date":"2024-01-17","close":3900.0},{"date":"2024-01-18","close":4120.0},{"date":"2024-01-19","close":4120.0},{"date":"2024-01-22","close":4075.0},{"date":"2024-01-23","close":4040.0},{"date":"2024-01-24","close":4160.0},{"date":"2024-01-25","close":4020.0},{"date":"2024-01-26","close":4090.0},{"date":"2024-01-29","close":4040.0},{"date":"2024-01-30","close":4155.0},{"date":"2024-01-31","close":4085.0},{"date":"2024-02-01","close":4045.0},{"date":"2024-02-02","close":4040.0},{"date":"2024-02-05","close":4005.0},{"date":"2024-02-06","close":3890.0},{"date":"2024-02-07","close":3865.0},{"date":"2024-02-08","close":3750.0},{"date":"2024-02-13","close":3750.0},{"date":"2024-02-14","close":3785.0},{"date":"2024-02-15","close":3770.0},{"date":"2024-02-16","close":3820.0},{"date":"2024-02-19","close":3895.0},{"date":"2024-02-20","close":4110.0},{"date":"2024-02-21","close":4000.0},{"date":"2024-02-22","close":4025.0},{"date":"2024-02-23","close":3950.0},{"date":"2024-02-26","close":3880.0},{"date":"2024-02-27","close":3855.0},{"date":"2024-02-28","close":3855.0},{"date":"2024-02-29","close":4060.0},{"date":"2024-03-04","close":4150.0},{"date":"2024-03-05","close":3990.0},{"date":"2024-03-06","close":3955.0},{"date":"2024-03-07","close":3850.0},{"date":"2024-03-08","close":3855.0},{"date":"2024-03-11","close":3935.0},{"date":"2024-03-12","close":3875.0},{"date":"2024-03-13","close":3820.0},{"date":"2024-03-14","close":3800.0},{"date":"2024-03-15","close":3800.0},{"date":"2024-03-18","close":3810.0},{"date":"2024-03-19","close":3815.0},{"date":"2024-03-20","close":3790.0},{"date":"2024-03-21","close":3770.0},{"date":"2024-03-22","close":3760.0},{"date":"2024-03-25","close":3775.0},{"date":"2024-03-26","close":3765.0},{"date":"2024-03-27","close":3760.0},{"date":"2024-03-28","close":3860.0},{"date":"2024-03-29","close":3815.0},{"date":"2024-04-01","close":3805.0},{"date":"2024-04-02","close":3795.0},{"date":"2024-04-03","close":3745.0},{"date":"2024-04-04","close":3740.0},{"date":"2024-04-05","close":3710.0},{"date":"2024-04-08","close":3640.0},{"date":"2024-04-09","close":3610.0},{"date":"2024-04-11","close":3585.0},{"date":"2024-04-12","close":3630.0},{"date":"2024-04-15","close":3725.0},{"date":"2024-04-16","close":3645.0},{"date":"2024-04-17","close":3620.0},{"date":"2024-04-18","close":3650.0},{"date":"2024-04-19","close":3595.0},{"date":"2024-04-22","close":3600.0},{"date":"2024-04-23","close":3575.0},{"date":"2024-04-24","close":3605.0},{"date":"2024-04-25","close":3605.0},{"date":"2024-04-26","close":3600.0},{"date":"2024-04-29","close":3610.0},{"date":"2024-04-30","close":3615.0},{"date":"2024-05-02","close":3620.0},{"date":"2024-05-03","close":3680.0},{"date":"2024-05-07","close":3700.0},{"date":"2024-05-08","close":3670.0},{"date":"2024-05-09","close":3705.0},{"date":"2024-05-10","close":3670.0},{"date":"2024-05-13","close":3640.0},{"date":"2024-05-14","close":3645.0},{"date":"2024-05-16","close":3700.0},{"date":"2024-05-17","close":3690.0},{"date":"2024-05-20","close":3660.0},{"date":"2024-05-21","close":3685.0},{"date":"2024-05-22","close":3650.0},{"date":"2024-05-23","close":3640.0},{"date":"2024-05-24","close":3620.0},{"date":"2024-05-27","close":3610.0},{"date":"2024-05-28","close":3600.0},{"date":"2024-05-29","close":3550.0},{"date":"2024-05-30","close":3525.0},{"date":"2024-05-31","close":3550.0},{"date":"2024-06-03","close":3590.0},{"date":"2024-06-04","close":3590.0},{"date":"2024-06-05","close":3580.0},{"date":"2024-06-07","close":3585.0},{"date":"2024-06-10","close":3585.0},{"date":"2024-06-11","close":3590.0},{"date":"2024-06-12","close":3580.0},{"date":"2024-06-13","close":3570.0},{"date":"2024-06-14","close":3540.0},{"date":"2024-06-17","close":3495.0},{"date":"2024-06-18","close":3385.0},{"date":"2024-06-19","close":3200.0},{"date":"2024-06-20","close":3290.0},{"date":"2024-06-21","close":3300.0},{"date":"2024-06-24","close":3255.0},{"date":"2024-06-25","close":3250.0},{"date":"2024-06-26","close":3240.0},{"date":"2024-06-27","close":3235.0},{"date":"2024-06-28","close":3240.0},{"date":"2024-07-01","close":3235.0},{"date":"2024-07-02","close":3225.0},{"date":"2024-07-03","close":3235.0},{"date":"2024-07-04","close":3185.0},{"date":"2024-07-05","close":3220.0},{"date":"2024-07-08","close":3230.0},{"date":"2024-07-09","close":3165.0},{"date":"2024-07-10","close":3205.0},{"date":"2024-07-11","close":3210.0},{"date":"2024-07-12","close":3200.0},{"date":"2024-07-15","close":3175.0},{"date":"2024-07-16","close":3165.0},{"date":"2024-07-17","close":3165.0},{"date":"2024-07-18","close":3165.0},{"date":"2024-07-19","close":3125.0},{"date":"2024-07-22","close":3095.0},{"date":"2024-07-23","close":3100.0},{"date":"2024-07-24","close":3090.0},{"date":"2024-07-25","close":3065.0},{"date":"2024-07-26","close":3045.0},{"date":"2024-07-29","close":3010.0},{"date":"2024-07-30","close":3005.0},{"date":"2024-07-31","close":2935.0},{"date":"2024-08-01","close":2955.0},{"date":"2024-08-02","close":2930.0},{"date":"2024-08-05","close":2530.0},{"date":"2024-08-06","close":2605.0},{"date":"2024-08-07","close":2660.0},{"date":"2024-08-08","close":2665.0},{"date":"2024-08-09","close":2740.0},{"date":"2024-08-12","close":2815.0},{"date":"2024-08-13","close":2815.0},{"date":"2024-08-14","close":2875.0},{"date":"2024-08-16","close":2945.0},{"date":"2024-08-19","close":3025.0},{"date":"2024-08-20","close":2935.0},{"date":"2024-08-21","close":2855.0},{"date":"2024-08-22","close":2835.0},{"date":"2024-08-23","close":2780.0},{"date":"2024-08-26","close":2780.0},{"date":"2024-08-27","close":2865.0},{"date":"2024-08-28","close":2830.0},{"date":"2024-08-29","close":2765.0},{"date":"2024-08-30","close":2735.0},{"date":"2024-09-02","close":2760.0},{"date":"2024-09-03","close":2725.0},{"date":"2024-09-04","close":2655.0},{"date":"2024-09-05","close":2650.0},{"date":"2024-09-06","close":2600.0},{"date":"2024-09-09","close":2615.0},{"date":"2024-09-10","close":2615.0},{"date":"2024-09-11","close":2560.0},{"date":"2024-09-12","close":2590.0},{"date":"2024-09-13","close":2585.0},{"date":"2024-09-19","close":2510.0},{"date":"2024-09-20","close":2475.0},{"date":"2024-09-23","close":2475.0},{"date":"2024-09-24","close":2805.0},{"date":"2024-09-25","close":2620.0},{"date":"2024-09-26","close":2630.0},{"date":"2024-09-27","close":2625.0},{"date":"2024-09-30","close":2590.0},{"date":"2024-10-02","close":2555.0},{"date":"2024-10-04","close":2485.0},{"date":"2024-10-07","close":2525.0},{"date":"2024-10-08","close":2505.0},{"date":"2024-10-10","close":2520.0},{"date":"2024-10-11","close":2575.0},{"date":"2024-10-14","close":2620.0},{"date":"2024-10-15","close":2600.0},{"date":"2024-10-16","close":2580.0},{"date":"2024-10-17","close":2555.0},{"date":"2024-10-18","close":2560.0},{"date":"2024-10-21","close":2560.0},{"date":"2024-10-22","close":2455.0},{"date":"2024-10-23","close":2470.0},{"date":"2024-10-24","close":2400.0},{"date":"2024-10-25","close":2350.0},{"date":"2024-10-28","close":2365.0},{"date":"2024-10-29","close":2390.0},{"date":"2024-10-30","close":2310.0},{"date":"2024-10-31","close":2410.0},{"date":"2024-11-01","close":2395.0},{"date":"2024-11-04","close":2445.0},{"date":"2024-11-05","close":2500.0},{"date":"2024-11-06","close":2465.0},{"date":"2024-11-07","close":2525.0},{"date":"2024-11-08","close":2490.0},{"date":"2024-11-11","close":2480.0},{"date":"2024-11-12","close":2395.0},{"date":"2024-11-13","close":2385.0},{"date":"2024-11-14","close":2415.0},{"date":"2024-11-15","close":2530.0},{"date":"2024-11-18","close":2525.0},{"date":"2024-11-19","close":2475.0},{"date":"2024-11-20","close":2535.0},{"date":"2024-11-21","close":2565.0},{"date":"2024-11-22","close":2565.0},{"date":"2024-11-25","close":2600.0},{"date":"2024-11-26","close":2555.0},{"date":"2024-11-27","close":2510.0},{"date":"2024-11-28","close":2630.0},{"date":"2024-11-29","close":2470.0},{"date":"2024-12-02","close":2485.0},{"date":"2024-12-03","close":2430.0},{"date":"2024-12-04","close":2535.0},{"date":"2024-12-05","close":2470.0},{"date":"2024-12-06","close":2535.0},{"date":"2024-12-09","close":2355.0},{"date":"2024-12-10","close":2470.0},{"date":"2024-12-11","close":2685.0},{"date":"2024-12-12","close":2630.0},{"date":"2024-12-13","close":2720.0},{"date":"2024-12-16","close":2805.0},{"date":"2024-12-17","close":2680.0},{"date":"2024-12-18","close":2740.0},{"date":"2024-12-19","close":2635.0},{"date":"2024-12-20","close":2570.0},{"date":"2024-12-23","close":2635.0},{"date":"2024-12-24","close":2635.0},{"date":"2024-12-26","close":2590.0},{"date":"2024-12-27","close":2580.0},{"date":"2024-12-30","close":2480.0},{"date":"2025-01-02","close":2515.0},{"date":"2025-01-03","close":2555.0},{"date":"2025-01-06","close":2570.0},{"date":"2025-01-07","close":2580.0},{"date":"2025-01-08","close":2565.0},{"date":"2025-01-09","close":2540.0},{"date":"2025-01-10","close":2550.0},{"date":"2025-01-13","close":2525.0},{"date":"2025-01-14","close":2490.0},{"date":"2025-01-15","close":2440.0},{"date":"2025-01-16","close":2450.0},{"date":"2025-01-17","close":2430.0},{"date":"2025-01-20","close":2465.0},{"date":"2025-01-21","close":2470.0},{"date":"2025-01-22","close":2455.0},{"date":"2025-01-23","close":2390.0},{"date":"2025-01-24","close":2380.0},{"date":"2025-01-31","close":2340.0},{"date":"2025-02-03","close":2260.0},{"date":"2025-02-04","close":2260.0},{"date":"2025-02-05","close":2275.0},{"date":"2025-02-06","close":2295.0},{"date":"2025-02-07","close":2310.0},{"date":"2025-02-10","close":2285.0},{"date":"2025-02-11","close":2340.0},{"date":"2025-02-12","close":2305.0},{"date":"2025-02-13","close":2340.0},{"date":"2025-02-14","close":2355.0},{"date":"2025-02-17","close":2320.0},{"date":"2025-02-18","close":2310.0},{"date":"2025-02-19","close":2320.0},{"date":"2025-02-20","close":2300.0},{"date":"2025-02-21","close":2295.0},{"date":"2025-02-24","close":2270.0},{"date":"2025-02-25","close":2305.0},{"date":"2025-02-26","close":2300.0},{"date":"2025-02-27","close":2290.0},{"date":"2025-02-28","close":2200.0},{"date":"2025-03-04","close":2220.0},{"date":"2025-03-05","close":2185.0},{"date":"2025-03-06","close":2165.0},{"date":"2025-03-07","close":2145.0},{"date":"2025-03-10","close":2130.0},{"date":"2025-03-11","close":2100.0},{"date":"2025-03-12","close":2110.0},{"date":"2025-03-13","close":2115.0},{"date":"2025-03-14","close":2115.0},{"date":"2025-03-17","close":2180.0},{"date":"2025-03-18","close":2220.0},{"date":"2025-03-19","close":2180.0},{"date":"2025-03-20","close":2130.0},{"date":"2025-03-21","close":2155.0},{"date":"2025-03-24","close":2080.0},{"date":"2025-03-25","close":2070.0},{"date":"2025-03-26","close":2070.0},{"date":"2025-03-27","close":2045.0},{"date":"2025-03-28","close":2025.0},{"date":"2025-03-31","close":1957.0},{"date":"2025-04-01","close":2005.0},{"date":"2025-04-02","close":2015.0},{"date":"2025-04-03","close":2020.0},{"date":"2025-04-04","close":2065.0},{"date":"2025-04-07","close":2680.0},{"date":"2025-04-08","close":2940.0},{"date":"2025-04-09","close":2640.0},{"date":"2025-04-10","close":2970.0},{"date":"2025-04-11","close":3410.0},{"date":"2025-04-14","close":3255.0},{"date":"2025-04-15","close":3080.0},{"date":"2025-04-16","close":3560.0},{"date":"2025-04-17","close":4625.0},{"date":"2025-04-18","close":5130.0},{"date":"2025-04-21","close":4760.0},{"date":"2025-04-22","close":4475.0},{"date":"2025-04-23","close":4700.0},{"date":"2025-04-24","close":4720.0},{"date":"2025-04-25","close":4570.0},{"date":"2025-04-28","close":5940.0},{"date":"2025-04-29","close":6170.0},{"date":"2025-04-30","close":5090.0},{"date":"2025-05-02","close":6160.0},{"date":"2025-05-07","close":5420.0},{"date":"2025-05-08","close":4785.0},{"date":"2025-05-09","close":3800.0},{"date":"2025-05-12","close":2660.0},{"date":"2025-05-13","close":2195.0},{"date":"2025-05-14","close":2150.0},{"date":"2025-05-15","close":2265.0},{"date":"2025-05-16","close":2110.0},{"date":"2025-05-19","close":2040.0},{"date":"2025-05-20","close":2110.0},{"date":"2025-05-21","close":2135.0},{"date":"2025-05-22","close":2085.0},{"date":"2025-05-23","close":2060.0},{"date":"2025-05-26","close":2055.0},{"date":"2025-05-27","close":2000.0},{"date":"2025-05-28","close":2020.0},{"date":"2025-05-29","close":2025.0},{"date":"2025-05-30","close":2000.0},{"date":"2025-06-02","close":2040.0},{"date":"2025-06-04","close":2055.0},{"date":"2025-06-05","close":2045.0},{"date":"2025-06-09","close":2085.0},{"date":"2025-06-10","close":2050.0},{"date":"2025-06-11","close":2045.0},{"date":"2025-06-12","close":2045.0},{"date":"2025-06-13","close":1996.0},{"date":"2025-06-16","close":2015.0},{"date":"2025-06-17","close":1992.0},{"date":"2025-06-18","close":1992.0},{"date":"2025-06-19","close":1992.0},{"date":"2025-06-20","close":2015.0},{"date":"2025-06-23","close":1988.0},{"date":"2025-06-24","close":1998.0},{"date":"2025-06-25","close":2015.0},{"date":"2025-06-26","close":1971.0},{"date":"2025-06-27","close":1957.0},{"date":"2025-06-30","close":1954.0},{"date":"2025-07-01","close":1951.0},{"date":"2025-07-02","close":1927.0},{"date":"2025-07-03","close":1962.0},{"date":"2025-07-04","close":1962.0},{"date":"2025-07-07","close":1952.0},{"date":"2025-07-08","close":1957.0},{"date":"2025-07-09","close":1972.0},{"date":"2025-07-10","close":1973.0},{"date":"2025-07-11","close":1990.0},{"date":"2025-07-14","close":1960.0},{"date":"2025-07-15","close":1959.0},{"date":"2025-07-16","close":1948.0},{"date":"2025-07-17","close":1945.0},{"date":"2025-07-18","close":1953.0},{"date":"2025-07-21","close":1946.0},{"date":"2025-07-22","close":1950.0},{"date":"2025-07-23","close":1943.0},{"date":"2025-07-24","close":1908.0},{"date":"2025-07-25","close":1910.0},{"date":"2025-07-28","close":1876.0},{"date":"2025-07-29","close":1860.0},{"date":"2025-07-30","close":1861.0},{"date":"2025-07-31","close":1856.0},{"date":"2025-08-01","close":1838.0},{"date":"2025-08-04","close":1857.0},{"date":"2025-08-05","close":1855.0},{"date":"2025-08-06","close":1849.0},{"date":"2025-08-07","close":1840.0},{"date":"2025-08-08","close":1833.0},{"date":"2025-08-11","close":1820.0},{"date":"2025-08-12","close":1823.0},{"date":"2025-08-13","close":1807.0},{"date":"2025-08-14","close":1800.0},{"date":"2025-08-18","close":1812.0},{"date":"2025-08-19","close":1799.0},{"date":"2025-08-20","close":1838.0},{"date":"2025-08-21","close":1811.0},{"date":"2025-08-22","close":1821.0},{"date":"2025-08-25","close":1878.0},{"date":"2025-08-26","close":1888.0},{"date":"2025-08-27","close":1866.0},{"date":"2025-08-28","close":1830.0},{"date":"2025-08-29","close":1821.0},{"date":"2025-09-01","close":1800.0},{"date":"2025-09-02","close":1820.0},{"date":"2025-09-03","close":1824.0},{"date":"2025-09-04","close":1833.0},{"date":"2025-09-05","close":1805.0},{"date":"2025-09-08","close":1856.0},{"date":"2025-09-09","close":1827.0},{"date":"2025-09-10","close":1841.0},{"date":"2025-09-11","close":1827.0},{"date":"2025-09-12","close":1818.0},{"date":"2025-09-15","close":1818.0},{"date":"2025-09-16","close":1827.0},{"date":"2025-09-17","close":1827.0},{"date":"2025-09-18","close":1830.0},{"date":"2025-09-19","close":1817.0},{"date":"2025-09-22","close":1833.0},{"date":"2025-09-23","close":1810.0},{"date":"2025-09-24","close":1772.0},{"date":"2025-09-25","close":1773.0},{"date":"2025-09-26","close":1784.0},{"date":"2025-09-29","close":1819.0},{"date":"2025-09-30","close":1836.0},{"date":"2025-10-01","close":1835.0},{"date":"2025-10-02","close":1830.0},{"date":"2025-10-10","close":1812.0},{"date":"2025-10-13","close":1772.0},{"date":"2025-10-14","close":1779.0},{"date":"2025-10-15","close":1819.0},{"date":"2025-10-16","close":1820.0},{"date":"2025-10-17","close":1814.0},{"date":"2025-10-20","close":1813.0},{"date":"2025-10-21","close":1800.0},{"date":"2025-10-22","close":1817.0},{"date":"2025-10-23","close":1818.0},{"date":"2025-10-24","close":1913.0},{"date":"2025-10-27","close":2025.0},{"date":"2025-10-28","close":2030.0},{"date":"2025-10-29","close":2015.0},{"date":"2025-10-30","close":1993.0},{"date":"2025-10-31","close":1934.0},{"date":"2025-11-03","close":1926.0},{"date":"2025-11-04","close":1908.0},{"date":"2025-11-05","close":1906.0},{"date":"2025-11-06","close":1884.0},{"date":"2025-11-07","close":1854.0},{"date":"2025-11-10","close":1879.0},{"date":"2025-11-11","close":1876.0},{"date":"2025-11-12","close":1915.0},{"date":"2025-11-13","close":1915.0},{"date":"2025-11-14","close":1911.0},{"date":"2025-11-17","close":1916.0},{"date":"2025-11-18","close":1918.0},{"date":"2025-11-19","close":1914.0},{"date":"2025-11-20","close":1895.0},{"date":"2025-11-21","close":1860.0},{"date":"2025-11-24","close":1833.0},{"date":"2025-11-25","close":1860.0},{"date":"2025-11-26","close":1850.0},{"date":"2025-11-27","close":1871.0},{"date":"2025-11-28","close":1858.0},{"date":"2025-12-01","close":1845.0},{"date":"2025-12-02","close":1843.0},{"date":"2025-12-03","close":1827.0},{"date":"2025-12-04","close":1803.0},{"date":"2025-12-05","close":1825.0},{"date":"2025-12-08","close":1873.0},{"date":"2025-12-09","close":1866.0},{"date":"2025-12-10","close":1860.0},{"date":"2025-12-11","close":1889.0},{"date":"2025-12-12","close":1872.0},{"date":"2025-12-15","close":1863.0},{"date":"2025-12-16","close":1850.0},{"date":"2025-12-17","close":1868.0},{"date":"2025-12-18","close":1854.0},{"date":"2025-12-19","close":1852.0},{"date":"2025-12-22","close":1846.0},{"date":"2025-12-23","close":1815.0},{"date":"2025-12-24","close":1808.0},{"date":"2025-12-26","close":1797.0},{"date":"2025-12-29","close":1806.0},{"date":"2025-12-30","close":1805.0},{"date":"2026-01-02","close":1807.0},{"date":"2026-01-05","close":1806.0},{"date":"2026-01-06","close":1802.0},{"date":"2026-01-07","close":1780.0},{"date":"2026-01-08","close":1625.0},{"date":"2026-01-09","close":1603.0},{"date":"2026-01-12","close":1661.0},{"date":"2026-01-13","close":1705.0},{"date":"2026-01-14","close":1701.0},{"date":"2026-01-15","close":1672.0},{"date":"2026-01-16","close":1658.0},{"date":"2026-01-19","close":1653.0},{"date":"2026-01-20","close":1637.0},{"date":"2026-01-21","close":1622.0},{"date":"2026-01-22","close":1606.0},{"date":"2026-01-23","close":1612.0},{"date":"2026-01-26","close":1630.0},{"date":"2026-01-27","close":1622.0},{"date":"2026-01-28","close":1611.0},{"date":"2026-01-29","close":1611.0},{"date":"2026-01-30","close":1600.0},{"date":"2026-02-02","close":1566.0},{"date":"2026-02-03","close":1544.0},{"date":"2026-02-04","close":1563.0},{"date":"2026-02-05","close":1579.0},{"date":"2026-02-06","close":1578.0},{"date":"2026-02-09","close":1603.0},{"date":"2026-02-10","close":1622.0},{"date":"2026-02-11","close":1628.0},{"date":"2026-02-12","close":1606.0},{"date":"2026-02-13","close":1570.0},{"date":"2026-02-19","close":1569.0},{"date":"2026-02-20","close":1553.0},{"date":"2026-02-23","close":1584.0},{"date":"2026-02-24","close":1615.0},{"date":"2026-02-25","close":1597.0},{"date":"2026-02-26","close":1572.0},{"date":"2026-02-27","close":1560.0},{"date":"2026-03-03","close":1536.0},{"date":"2026-03-04","close":1440.0},{"date":"2026-03-05","close":1560.0},{"date":"2026-03-06","close":1548.0},{"date":"2026-03-09","close":1480.0},{"date":"2026-03-10","close":1506.0},{"date":"2026-03-11","close":1524.0},{"date":"2026-03-12","close":1525.0},{"date":"2026-03-13","close":1539.0},{"date":"2026-03-16","close":1536.0},{"date":"2026-03-17","close":1542.0},{"date":"2026-03-18","close":1566.0},{"date":"2026-03-19","close":1569.0},{"date":"2026-03-20","close":1566.0},{"date":"2026-03-23","close":1559.0},{"date":"2026-03-24","close":1553.0},{"date":"2026-03-25","close":1551.0},{"date":"2026-03-26","close":1553.0},{"date":"2026-03-27","close":1544.0},{"date":"2026-03-30","close":1566.0},{"date":"2026-03-31","close":1561.0},{"date":"2026-04-01","close":1588.0},{"date":"2026-04-02","close":1568.0},{"date":"2026-04-03","close":1580.0},{"date":"2026-04-06","close":1563.0},{"date":"2026-04-07","close":1565.0},{"date":"2026-04-08","close":1585.0},{"date":"2026-04-09","close":1584.0},{"date":"2026-04-10","close":1588.0},{"date":"2026-04-13","close":1586.0},{"date":"2026-04-14","close":1590.0},{"date":"2026-04-15","close":1597.0},{"date":"2026-04-16","close":1651.0},{"date":"2026-04-17","close":1623.0},{"date":"2026-04-20","close":1637.0},{"date":"2026-04-21","close":1621.0},{"date":"2026-04-22","close":1604.0},{"date":"2026-04-23","close":1602.0},{"date":"2026-04-24","close":1629.0},{"date":"2026-04-27","close":1616.0},{"date":"2026-04-28","close":1602.0},{"date":"2026-04-29","close":1589.0},{"date":"2026-04-30","close":1575.0},{"date":"2026-05-04","close":1608.0},{"date":"2026-05-06","close":1566.0},{"date":"2026-05-07","close":1563.0},{"date":"2026-05-08","close":1559.0},{"date":"2026-05-11","close":1538.0},{"date":"2026-05-12","close":1550.0},{"date":"2026-05-13","close":1556.0},{"date":"2026-05-14","close":1555.0},{"date":"2026-05-15","close":1600.0},{"date":"2026-05-18","close":1633.0},{"date":"2026-05-19","close":1631.0},{"date":"2026-05-20","close":1623.0},{"date":"2026-05-21","close":1600.0},{"date":"2026-05-22","close":1617.0},{"date":"2026-05-26","close":1545.0},{"date":"2026-05-27","close":1484.0},{"date":"2026-05-28","close":1448.0},{"date":"2026-05-29","close":1440.0},{"date":"2026-06-01","close":1352.0},{"date":"2026-06-02","close":1286.0},{"date":"2026-06-04","close":1277.0},{"date":"2026-06-05","close":1208.0},{"date":"2026-06-08","close":1208.0},{"date":"2026-06-09","close":1218.0},{"date":"2026-06-10","close":1220.0},{"date":"2026-06-11","close":1282.0},{"date":"2026-06-12","close":1278.0},{"date":"2026-06-15","close":1280.0},{"date":"2026-06-16","close":1287.0},{"date":"2026-06-17","close":1284.0},{"date":"2026-06-18","close":1262.0},{"date":"2026-06-19","close":1208.0},{"date":"2026-06-22","close":979.0},{"date":"2026-06-23","close":971.0},{"date":"2026-06-24","close":914.0},{"date":"2026-06-25","close":890.0},{"date":"2026-06-26","close":900.0},{"date":"2026-06-29","close":900.0},{"date":"2026-06-30","close":918.0},{"date":"2026-07-01","close":918.0},{"date":"2026-07-02","close":909.0},{"date":"2026-07-03","close":969.0},{"date":"2026-07-06","close":967.0},{"date":"2026-07-07","close":938.0},{"date":"2026-07-08","close":892.0},{"date":"2026-07-09","close":900.0},{"date":"2026-07-10","close":920.0},{"date":"2026-07-13","close":905.0},{"date":"2026-07-14","close":931.0},{"date":"2026-07-15","close":900.0},{"date":"2026-07-16","close":919.0},{"date":"2026-07-20","close":878.0},{"date":"2026-07-21","close":862.0},{"date":"2026-07-22","close":862.0},{"date":"2026-07-23","close":877.0},{"date":"2026-07-24","close":876.0},{"date":"2026-07-27","close":897.0},{"date":"2026-07-28","close":878.0},{"date":"2026-07-29","close":848.0},{"date":"2026-07-30","close":846.0},{"date":"2026-07-31","close":806.0},{"date":"2026-08-03","close":819.0},{"date":"2026-08-04","close":805.0},{"date":"2026-08-05","close":823.0},{"date":"2026-08-06","close":872.0},{"date":"2026-08-07","close":848.0},{"date":"2026-08-10","close":860.0},{"date":"2026-08-11","close":876.0},{"date":"2026-08-12","close":891.0},{"date":"2026-08-13","close":892.0},{"date":"2026-08-14","close":891.0},{"date":"2026-08-18","close":891.0},{"date":"2026-08-19","close":925.0},{"date":"2026-08-20","close":921.0},{"date":"2026-08-21","close":900.0},{"date":"2026-08-24","close":894.0},{"date":"2026-08-25","close":891.0},{"date":"2026-08-26","close":1009.0},{"date":"2026-08-27","close":984.0},{"date":"2026-08-28","close":965.0},{"date":"2026-08-31","close":979.0},{"date":"2026-09-01","close":957.0},{"date":"2026-09-02","close":901.0},{"date":"2026-09-03","close":957.0},{"date":"2026-09-04","close":970.0},{"date":"2026-09-07","close":974.0},{"date":"2026-09-08","close":945.0},{"date":"2026-09-09","close":918.0},{"date":"2026-09-10","close":1115.0},{"date":"2026-09-11","close":1115.0},{"date":"2026-09-14","close":1131.0},{"date":"2026-09-15","close":1140.0},{"date":"2026-09-16","close":1143.0},{"date":"2026-09-17","close":1148.0},{"date":"2026-09-18","close":1163.0},{"date":"2026-09-21","close":1165.0},{"date":"2026-09-22","close":1168.0},{"date":"2026-09-23","close":1180.0},{"date":"2026-09-28","close":1034.0},{"date":"2026-09-29","close":870.0},{"date":"2026-09-30","close":804.0},{"date":"2026-10-01","close":737.0},{"date":"2026-10-02","close":680.0},{"date":"2026-10-06","close":789.0},{"date":"2026-10-07","close":762.0},{"date":"2026-10-08","close":814.0},{"date":"2026-10-12","close":742.0},{"date":"2026-10-13","close":760.0},{"date":"2026-10-14","close":774.0},{"date":"2026-10-15","close":750.0},{"date":"2026-10-16","close":751.0},{"date":"2026-10-19","close":782.0},{"date":"2026-10-20","close":754.0},{"date":"2026-10-21","close":621.0},{"date":"2026-10-22","close":527.0},{"date":"2026-10-23","close":527.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-64680.0,"foreign_net":53375.0,"institution_net":11305.0},{"date":"2026-10-21","retail_net":-3913.0,"foreign_net":3991.0,"institution_net":-78.0},{"date":"2026-10-20","retail_net":-12661.0,"foreign_net":12792.0,"institution_net":-131.0},{"date":"2026-10-19","retail_net":-1736.0,"foreign_net":2031.0,"institution_net":-295.0},{"date":"2026-10-16","retail_net":-1338.0,"foreign_net":1771.0,"institution_net":-433.0},{"date":"2026-10-15","retail_net":-8385.0,"foreign_net":8469.0,"institution_net":-84.0},{"date":"2026-10-14","retail_net":-6465.0,"foreign_net":7084.0,"institution_net":-619.0},{"date":"2026-10-13","retail_net":1983.0,"foreign_net":-1478.0,"institution_net":-505.0},{"date":"2026-10-12","retail_net":49051.0,"foreign_net":-48680.0,"institution_net":-371.0},{"date":"2026-10-08","retail_net":25493.0,"foreign_net":-23383.0,"institution_net":-2110.0},{"date":"2026-10-07","retail_net":14157.0,"foreign_net":4780.0,"institution_net":-18937.0},{"date":"2026-10-06","retail_net":5856.0,"foreign_net":-13444.0,"institution_net":7588.0},{"date":"2026-10-02","retail_net":7513.0,"foreign_net":6887.0,"institution_net":-14400.0},{"date":"2026-10-01","retail_net":7992.0,"foreign_net":-7992.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-54275.0,"foreign_net":30995.0,"institution_net":23280.0},{"date":"2026-09-29","retail_net":4948.0,"foreign_net":-14718.0,"institution_net":9770.0},{"date":"2026-09-28","retail_net":50761.0,"foreign_net":-51633.0,"institution_net":872.0},{"date":"2026-09-23","retail_net":-49715.0,"foreign_net":-499.0,"institution_net":50214.0},{"date":"2026-09-22","retail_net":-61412.0,"foreign_net":-8739.0,"institution_net":70151.0},{"date":"2026-09-21","retail_net":12005.0,"foreign_net":-12417.0,"institution_net":412.0},{"date":"2026-09-18","retail_net":13330.0,"foreign_net":-13330.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-23777.0,"foreign_net":18777.0,"institution_net":5000.0},{"date":"2026-09-16","retail_net":-53035.0,"foreign_net":28036.0,"institution_net":24999.0},{"date":"2026-09-15","retail_net":2235.0,"foreign_net":-12227.0,"institution_net":9992.0},{"date":"2026-09-14","retail_net":-44730.0,"foreign_net":19631.0,"institution_net":25099.0},{"date":"2026-09-11","retail_net":-58194.0,"foreign_net":32020.0,"institution_net":26174.0},{"date":"2026-09-10","retail_net":-350700.0,"foreign_net":44371.0,"institution_net":306329.0},{"date":"2026-09-09","retail_net":1195.0,"foreign_net":-1195.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":13889.0,"foreign_net":-13889.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":7294.0,"foreign_net":-7294.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-64680.0,"foreign_net":53375.0,"institution_net":11305.0},"d3":{"retail_net":-81254.0,"foreign_net":70158.0,"institution_net":11096.0},"d7":{"retail_net":-99178.0,"foreign_net":89513.0,"institution_net":9665.0},"d14":{"retail_net":12867.0,"foreign_net":6203.0,"institution_net":-19070.0},"d30":{"retail_net":-577314.0,"foreign_net":44092.0,"institution_net":533222.0}},"analysis":"최근 5일 외국인 순매수 7.40만, 기관 순매수 1.04만. 30일 누적: 외국인 4.41만, 기관 53.32만.","foreign_flow":73960.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":10368.0},"insider_trades":[],"price_analysis":{"current":527.0,"low_30d":516.0,"support":582.4,"high_30d":1180.0,"change_1d":0.0,"change_7d":-32.6,"change_30d":-44.2,"resistance":1113.6,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.54,"per":null,"quarter":"2024-Q2"},{"pbr":2.73,"per":null,"quarter":"2024-Q3"},{"pbr":2.72,"per":null,"quarter":"2024-Q4"},{"pbr":2.39,"per":null,"quarter":"2025-Q1"},{"pbr":1.98,"per":null,"quarter":"2025-Q2"},{"pbr":1.93,"per":null,"quarter":"2025-Q3"},{"pbr":1.8,"per":null,"quarter":"2025-Q4"},{"pbr":1.53,"per":6.21,"quarter":"2026-Q1"},{"pbr":0.87,"per":5.1,"quarter":"2026-Q2"},{"pbr":0.16,"per":2.93,"quarter":"현재"}],"timeline":[{"close":3240.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2590.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2480.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1957.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1954.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1836.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1805.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1561.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":918.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.17,"pbr_5y_low":0.87,"per_5y_avg":5.65,"per_5y_low":5.1,"current_pbr":0.16,"current_per":2.93,"pbr_5y_high":3.54,"per_5y_high":6.21,"pbr_5y_median":1.98,"per_5y_median":5.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -5.0%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 2.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"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":2.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.5,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.54,"per":null,"close":3240.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.73,"per":null,"close":2590.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.72,"per":null,"close":2480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.39,"per":null,"close":1957.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.98,"per":null,"close":1954.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.93,"per":null,"close":1836.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.8,"per":null,"close":1805.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.53,"per":6.21,"close":1561.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":5.1,"close":918.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"2.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":128.0,"pbr":null,"per":null,"roa":0.026507169036552567,"roe":0.03964244537766283,"revenue":19285484602.0,"market_cap":null,"net_income":1785005181.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4816831427734325,"total_assets":67340468480.0,"total_equity":45027625415.0,"profit_margin":0.09255692650911589,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1652039882.0,"operating_margin":0.0856623474127622},{"eps":48.42,"pbr":0.53,"per":null,"roa":0.010066296847543071,"roe":0.015613314649909843,"revenue":20299193744.0,"market_cap":22400000000.0,"net_income":675160636.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4717406085564578,"total_assets":67071401353.0,"total_equity":43242620234.0,"profit_margin":0.03326046563793022,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":853438508.0,"operating_margin":0.04204297563553517},{"eps":112.36,"pbr":null,"per":null,"roa":0.023396750786513484,"roe":0.03681027833931674,"revenue":23310931773.0,"market_cap":null,"net_income":1566920036.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5391883884091706,"total_assets":66971694074.0,"total_equity":42567459598.0,"profit_margin":0.06721824984340148,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3200000000.0,"operating_margin":0.13733905579399142},{"eps":-108.75,"pbr":null,"per":null,"roa":-0.02341687667097538,"roe":-0.037576656559002455,"revenue":20957806069.0,"market_cap":null,"net_income":-1516537868.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.458081937555503,"total_assets":64762602174.0,"total_equity":40358509960.0,"profit_margin":-0.07236148015718143,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1001424858.0,"operating_margin":0.04778290507617923},{"eps":199.31,"pbr":null,"per":null,"roa":0.041542934750541126,"roe":0.06637448292396969,"revenue":22931657298.0,"market_cap":null,"net_income":2779434647.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4645812659571344,"total_assets":66905110669.0,"total_equity":41875047828.0,"profit_margin":0.12120513623942959,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":720655604.0,"operating_margin":0.03142623294230254},{"eps":-278.79,"pbr":null,"per":null,"roa":-0.055539607136242335,"roe":-0.1115458003641407,"revenue":24386817969.0,"market_cap":null,"net_income":-3887777465.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3685378832705716,"total_assets":70000089404.0,"total_equity":34853642650.0,"profit_margin":-0.15942126889789637,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3568637172.0,"operating_margin":-0.14633467869963088},{"eps":-143.57,"pbr":null,"per":null,"roa":-0.025890363625452634,"roe":-0.05168618200232181,"revenue":26876616531.0,"market_cap":null,"net_income":-2002148098.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.43805741274837257,"total_assets":77331787493.0,"total_equity":38736622061.0,"profit_margin":-0.07449405306247103,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":573182383.0,"operating_margin":0.021326433791949987},{"eps":104.79,"pbr":null,"per":null,"roa":0.01747811331512325,"roe":0.03622420575118062,"revenue":27887088675.0,"market_cap":null,"net_income":1461349666.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.45576547000383505,"total_assets":83610263857.0,"total_equity":40341800067.0,"profit_margin":0.05240237455514886,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1479439880.0,"operating_margin":0.05305106951971924},{"eps":-177.81,"pbr":null,"per":null,"roa":-0.029676992551636493,"roe":-0.06378223264683228,"revenue":25335546496.0,"market_cap":null,"net_income":-2479554551.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.42441802404766255,"total_assets":83551409284.0,"total_equity":38875317594.0,"profit_margin":-0.09786860336292626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1282259283.0,"operating_margin":-0.05061107654427128},{"eps":-228.88,"pbr":null,"per":null,"roa":-0.03622695363413734,"roe":-0.07718921917743411,"revenue":27528034169.0,"market_cap":null,"net_income":-3191758399.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4011023651094626,"total_assets":88104521049.0,"total_equity":41349795127.0,"profit_margin":-0.1159457438698735,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2710239014.0,"operating_margin":-0.09845377978541116},{"eps":-894.84,"pbr":null,"per":null,"roa":-0.13584098284797502,"roe":-0.2800458622162631,"revenue":28696124754.0,"market_cap":null,"net_income":-12478713944.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.430142867854637,"total_assets":91862659430.0,"total_equity":44559536946.0,"profit_margin":-0.43485711227473567,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4748118795.0,"operating_margin":-0.16546202094197934},{"eps":-216.94,"pbr":null,"per":null,"roa":-0.030452152003871448,"roe":-0.052914293313947786,"revenue":28118559981.0,"market_cap":null,"net_income":-3025279677.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.42529620389808825,"total_assets":99345349275.0,"total_equity":57173203827.0,"profit_margin":-0.10759013544947581,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2551561711.0,"operating_margin":-0.09074297235434946}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":251.34,"per":6.21,"date":"2026-03","close":1561.0,"source":"reported"},{"eps":251.34,"per":6.27,"date":"2026-04","close":1575.0,"source":"reported"},{"eps":251.34,"per":5.73,"date":"2026-05","close":1440.0,"source":"reported"},{"eps":180.03,"per":5.1,"date":"2026-06","close":918.0,"source":"reported"},{"eps":180.03,"per":4.48,"date":"2026-07","close":806.0,"source":"reported"},{"eps":180.03,"per":5.44,"date":"2026-08","close":979.0,"source":"reported"},{"eps":180.03,"per":4.47,"date":"2026-09","close":804.0,"source":"reported"},{"eps":180.03,"per":2.93,"date":"2026-10","close":527.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.08,"std":1.04,"count":8,"current":2.93,"lower_1sd":4.04,"upper_1sd":6.12},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"아이스크림에듀","phase":"above-fold","symbol_resolved":true}