{"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":"2026-10-23T09:54:25.953012+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":55.5,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-109.2,"direction":"higher_better","percentile":11}],"summary":"매출 +55.5%","percentile":46},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":70.4,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":27.8,"direction":"higher_better","percentile":78}],"summary":"RSI 70","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.14x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.43,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":173.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 9.8x, 순차입금비율 -0.4x","percentile":83}},"signals":[],"summary":"플리토(300080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1869.17억. 현재가 11,310원, 전일 대비 -2.8%, 30일 +27.8%. PER 33.1배 / ROE 8.2%. 기술적 시그널: RSI 70(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 22.20만, 기관 순매수 19.33만.","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","이동평균선 정배열 상승 추세","전분기 대비 매출 55% 성장"],"portfolio":null,"technical":{"macd":441.1297714414559,"grade":"B","trend":"상승","atr_14":791.4285714285714,"rsi_14":70.41602465331279,"sma_20":8843.5,"sma_60":8654.333333333334,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 70.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(441.13)가 시그널선(48.15)을 상회합니다(골든크로스). 현재가가 SMA20(8844)과 SMA60(8654) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6446~11241 (현재 위치 101%).","bb_lower":6445.556923110976,"bb_upper":11241.443076889023,"macd_signal":48.15167672045679},"change_pct":-4.3,"chart_data":[{"date":"2024-10-23","open":5286,"high":5360,"low":5216,"close":5270,"volume":45507,"rsi_14":33.02,"sma_20":5763.95,"sma_60":6014.77,"sma_120":7677.23},{"date":"2024-10-24","open":5233,"high":5247,"low":5016,"close":5057,"volume":60605,"rsi_14":32.38,"sma_20":5728.75,"sma_60":5978.73,"sma_120":7636.98},{"date":"2024-10-25","open":5060,"high":5150,"low":4866,"close":4870,"volume":51431,"rsi_14":26.82,"sma_20":5683.4,"sma_60":5941.83,"sma_120":7593.64},{"date":"2024-10-28","open":4873,"high":5333,"low":4870,"close":5057,"volume":85363,"rsi_14":27.45,"sma_20":5639.0,"sma_60":5910.8,"sma_120":7552.69},{"date":"2024-10-29","open":5056,"high":5116,"low":4956,"close":5053,"volume":15706,"rsi_14":31.16,"sma_20":5573.6,"sma_60":5881.12,"sma_120":7514.5},{"date":"2024-10-30","open":5060,"high":5290,"low":5053,"close":5137,"volume":41397,"rsi_14":29.46,"sma_20":5525.4,"sma_60":5850.87,"sma_120":7473.94},{"date":"2024-10-31","open":5136,"high":5223,"low":5033,"close":5217,"volume":17670,"rsi_14":33.27,"sma_20":5493.75,"sma_60":5826.75,"sma_120":7432.67},{"date":"2024-11-01","open":5133,"high":5133,"low":4959,"close":5000,"volume":39055,"rsi_14":22.17,"sma_20":5460.25,"sma_60":5797.85,"sma_120":7384.17},{"date":"2024-11-04","open":4989,"high":5100,"low":4933,"close":5030,"volume":33593,"rsi_14":26.05,"sma_20":5425.05,"sma_60":5764.45,"sma_120":7335.08},{"date":"2024-11-05","open":5046,"high":5199,"low":4999,"close":5133,"volume":35188,"rsi_14":32.88,"sma_20":5386.5,"sma_60":5739.43,"sma_120":7285.47},{"date":"2024-11-06","open":5226,"high":5933,"low":5100,"close":5473,"volume":226569,"rsi_14":44.01,"sma_20":5376.3,"sma_60":5738.15,"sma_120":7236.88},{"date":"2024-11-07","open":5460,"high":5473,"low":5216,"close":5337,"volume":38210,"rsi_14":43.27,"sma_20":5353.15,"sma_60":5728.1,"sma_120":7192.43},{"date":"2024-11-08","open":5336,"high":5457,"low":5303,"close":5387,"volume":22053,"rsi_14":45.33,"sma_20":5333.65,"sma_60":5718.77,"sma_120":7140.9},{"date":"2024-11-11","open":5399,"high":5533,"low":5083,"close":5083,"volume":74073,"rsi_14":43.74,"sma_20":5290.1,"sma_60":5704.75,"sma_120":7087.25},{"date":"2024-11-12","open":5100,"high":5136,"low":4833,"close":4840,"volume":65192,"rsi_14":40.12,"sma_20":5242.9,"sma_60":5683.3,"sma_120":7031.86},{"date":"2024-11-13","open":4846,"high":5579,"low":4832,"close":5143,"volume":394617,"rsi_14":51.92,"sma_20":5216.7,"sma_60":5664.5,"sma_120":6988.57},{"date":"2024-11-14","open":5213,"high":5213,"low":4183,"close":4267,"volume":787271,"rsi_14":39.78,"sma_20":5145.15,"sma_60":5632.43,"sma_120":6937.15},{"date":"2024-11-15","open":4166,"high":4166,"low":3700,"close":3867,"volume":443641,"rsi_14":31.23,"sma_20":5058.8,"sma_60":5589.92,"sma_120":6886.57},{"date":"2024-11-18","open":3866,"high":4100,"low":3749,"close":4040,"volume":198085,"rsi_14":34.82,"sma_20":4982.4,"sma_60":5551.22,"sma_120":6838.53},{"date":"2024-11-19","open":4060,"high":4227,"low":4006,"close":4027,"volume":134781,"rsi_14":33.03,"sma_20":4917.05,"sma_60":5513.03,"sma_120":6789.83},{"date":"2024-11-20","open":4199,"high":4199,"low":3880,"close":3887,"volume":121466,"rsi_14":30.01,"sma_20":4847.85,"sma_60":5468.45,"sma_120":6743.02},{"date":"2024-11-21","open":3886,"high":3886,"low":3723,"close":3800,"volume":185817,"rsi_14":31.23,"sma_20":4785.0,"sma_60":5424.92,"sma_120":6693.55},{"date":"2024-11-22","open":3799,"high":3996,"low":3786,"close":3930,"volume":160027,"rsi_14":33.31,"sma_20":4737.95,"sma_60":5384.55,"sma_120":6646.27},{"date":"2024-11-25","open":4006,"high":4666,"low":3983,"close":4490,"volume":1075990,"rsi_14":41.43,"sma_20":4709.6,"sma_60":5355.3,"sma_120":6602.68},{"date":"2024-11-26","open":4666,"high":5837,"low":4622,"close":5837,"volume":2695596,"rsi_14":53.82,"sma_20":4748.8,"sma_60":5352.58,"sma_120":6567.82},{"date":"2024-11-27","open":5836,"high":6473,"low":5689,"close":6130,"volume":2085991,"rsi_14":58.06,"sma_20":4798.5,"sma_60":5355.75,"sma_120":6535.97},{"date":"2024-11-28","open":6079,"high":7200,"low":6066,"close":6550,"volume":1409405,"rsi_14":61.0,"sma_20":4865.2,"sma_60":5369.37,"sma_120":6506.51},{"date":"2024-11-29","open":6597,"high":6700,"low":6260,"close":6467,"volume":374179,"rsi_14":63.64,"sma_20":4938.55,"sma_60":5384.6,"sma_120":6474.96},{"date":"2024-12-02","open":6339,"high":6933,"low":6293,"close":6450,"volume":418589,"rsi_14":66.63,"sma_20":5009.6,"sma_60":5397.67,"sma_120":6446.33},{"date":"2024-12-03","open":6456,"high":6553,"low":6009,"close":6233,"volume":531907,"rsi_14":61.46,"sma_20":5064.65,"sma_60":5404.9,"sma_120":6414.93},{"date":"2024-12-04","open":6040,"high":6217,"low":5800,"close":5957,"volume":291609,"rsi_14":70.33,"sma_20":5088.85,"sma_60":5406.02,"sma_120":6383.02},{"date":"2024-12-05","open":5993,"high":6330,"low":5809,"close":6290,"volume":330548,"rsi_14":79.62,"sma_20":5136.55,"sma_60":5418.42,"sma_120":6361.53},{"date":"2024-12-06","open":6500,"high":6517,"low":5426,"close":5650,"volume":456767,"rsi_14":67.66,"sma_20":5149.7,"sma_60":5419.53,"sma_120":6333.73},{"date":"2024-12-09","open":5613,"high":5613,"low":5233,"close":5233,"volume":216766,"rsi_14":62.16,"sma_20":5157.2,"sma_60":5418.37,"sma_120":6302.32},{"date":"2024-12-10","open":5240,"high":5700,"low":5240,"close":5647,"volume":144449,"rsi_14":66.81,"sma_20":5197.55,"sma_60":5421.7,"sma_120":6276.03},{"date":"2024-12-11","open":5683,"high":6883,"low":5653,"close":6600,"volume":1398222,"rsi_14":72.94,"sma_20":5270.45,"sma_60":5442.22,"sma_120":6258.8},{"date":"2024-12-12","open":6616,"high":6623,"low":6249,"close":6620,"volume":517163,"rsi_14":72.45,"sma_20":5388.2,"sma_60":5462.28,"sma_120":6242.29},{"date":"2024-12-13","open":6536,"high":7133,"low":6476,"close":6800,"volume":884750,"rsi_14":70.58,"sma_20":5534.95,"sma_60":5476.3,"sma_120":6227.43},{"date":"2024-12-16","open":7116,"high":7266,"low":6799,"close":6900,"volume":434194,"rsi_14":62.18,"sma_20":5678.05,"sma_60":5493.53,"sma_120":6214.08},{"date":"2024-12-17","open":6899,"high":7350,"low":6799,"close":7150,"volume":408447,"rsi_14":61.8,"sma_20":5834.3,"sma_60":5514.77,"sma_120":6202.97},{"date":"2024-12-18","open":7016,"high":7099,"low":6609,"close":6663,"volume":347250,"rsi_14":51.29,"sma_20":5973.2,"sma_60":5528.33,"sma_120":6186.96},{"date":"2024-12-19","open":6499,"high":6613,"low":6342,"close":6473,"volume":183343,"rsi_14":50.08,"sma_20":6106.95,"sma_60":5540.23,"sma_120":6168.12},{"date":"2024-12-20","open":6477,"high":6477,"low":6196,"close":6317,"volume":129081,"rsi_14":48.56,"sma_20":6226.35,"sma_60":5549.23,"sma_120":6148.24},{"date":"2024-12-23","open":6317,"high":6383,"low":6120,"close":6267,"volume":123064,"rsi_14":50.37,"sma_20":6315.25,"sma_60":5554.62,"sma_120":6127.95},{"date":"2024-12-24","open":6266,"high":6286,"low":5969,"close":6080,"volume":150607,"rsi_14":51.4,"sma_20":6327.4,"sma_60":5549.93,"sma_120":6106.24},{"date":"2024-12-26","open":6110,"high":6253,"low":5970,"close":6087,"volume":90436,"rsi_14":47.48,"sma_20":6325.25,"sma_60":5549.72,"sma_120":6082.23},{"date":"2024-12-27","open":6087,"high":6179,"low":5786,"close":5867,"volume":117725,"rsi_14":52.99,"sma_20":6291.05,"sma_60":5550.0,"sma_120":6059.85},{"date":"2024-12-30","open":5830,"high":6130,"low":5783,"close":6017,"volume":56177,"rsi_14":61.65,"sma_20":6268.55,"sma_60":5555.78,"sma_120":6042.06},{"date":"2025-01-02","open":6226,"high":6393,"low":6109,"close":6253,"volume":169336,"rsi_14":59.52,"sma_20":6258.7,"sma_60":5564.45,"sma_120":6028.61},{"date":"2025-01-03","open":6483,"high":6500,"low":5966,"close":6237,"volume":127888,"rsi_14":41.92,"sma_20":6258.85,"sma_60":5570.0,"sma_120":6013.35},{"date":"2025-01-06","open":6316,"high":6493,"low":6269,"close":6333,"volume":150239,"rsi_14":43.84,"sma_20":6277.7,"sma_60":5580.95,"sma_120":5997.23},{"date":"2025-01-07","open":6360,"high":6360,"low":6066,"close":6110,"volume":131300,"rsi_14":35.44,"sma_20":6268.65,"sma_60":5586.12,"sma_120":5976.88},{"date":"2025-01-08","open":6000,"high":6167,"low":5967,"close":5967,"volume":69893,"rsi_14":30.67,"sma_20":6284.5,"sma_60":5589.28,"sma_120":5957.14},{"date":"2025-01-09","open":5973,"high":6156,"low":5782,"close":5943,"volume":65435,"rsi_14":22.43,"sma_20":6320.05,"sma_60":5589.12,"sma_120":5937.22},{"date":"2025-01-10","open":5960,"high":6083,"low":5846,"close":5900,"volume":86650,"rsi_14":28.12,"sma_20":6332.7,"sma_60":5591.05,"sma_120":5917.76},{"date":"2025-01-13","open":5950,"high":5950,"low":5653,"close":5667,"volume":114259,"rsi_14":27.45,"sma_20":6286.0,"sma_60":5591.05,"sma_120":5897.88},{"date":"2025-01-14","open":5666,"high":5749,"low":5509,"close":5673,"volume":53800,"rsi_14":30.34,"sma_20":6238.6,"sma_60":5590.65,"sma_120":5878.34},{"date":"2025-01-15","open":5673,"high":5723,"low":5532,"close":5583,"volume":53728,"rsi_14":29.62,"sma_20":6177.7,"sma_60":5590.48,"sma_120":5858.47},{"date":"2025-01-16","open":5667,"high":5747,"low":5566,"close":5637,"volume":83649,"rsi_14":35.66,"sma_20":6114.5,"sma_60":5591.65,"sma_120":5842.79},{"date":"2025-01-17","open":5682,"high":5682,"low":5300,"close":5317,"volume":135044,"rsi_14":29.28,"sma_20":6022.8,"sma_60":5591.38,"sma_120":5821.67},{"date":"2025-01-20","open":5316,"high":5533,"low":5243,"close":5487,"volume":77766,"rsi_14":39.49,"sma_20":5963.95,"sma_60":5595.0,"sma_120":5804.88},{"date":"2025-01-21","open":5557,"high":5557,"low":5276,"close":5417,"volume":68898,"rsi_14":32.64,"sma_20":5911.1,"sma_60":5601.02,"sma_120":5789.88},{"date":"2025-01-22","open":5583,"high":5799,"low":5499,"close":5503,"volume":135740,"rsi_14":26.19,"sma_20":5870.4,"sma_60":5611.57,"sma_120":5776.7},{"date":"2025-01-23","open":5566,"high":5643,"low":5333,"close":5333,"volume":62950,"rsi_14":23.87,"sma_20":5823.7,"sma_60":5616.18,"sma_120":5763.49},{"date":"2025-01-24","open":5373,"high":5396,"low":5309,"close":5350,"volume":68550,"rsi_14":20.18,"sma_20":5787.2,"sma_60":5621.13,"sma_120":5751.12},{"date":"2025-01-31","open":6099,"high":6950,"low":6000,"close":6950,"volume":3940255,"rsi_14":63.89,"sma_20":5830.4,"sma_60":5651.38,"sma_120":5751.12},{"date":"2025-02-03","open":6967,"high":8916,"low":6967,"close":8467,"volume":8257845,"rsi_14":78.42,"sma_20":5960.5,"sma_60":5705.58,"sma_120":5766.17},{"date":"2025-02-04","open":8967,"high":9067,"low":8183,"close":8400,"volume":1984356,"rsi_14":77.64,"sma_20":6079.75,"sma_60":5762.28,"sma_120":5780.07},{"date":"2025-02-05","open":8616,"high":8933,"low":8333,"close":8717,"volume":1866703,"rsi_14":79.87,"sma_20":6203.0,"sma_60":5823.77,"sma_120":5794.11},{"date":"2025-02-06","open":8499,"high":8516,"low":7949,"close":8033,"volume":1240212,"rsi_14":72.9,"sma_20":6292.9,"sma_60":5872.13,"sma_120":5805.78},{"date":"2025-02-07","open":8033,"high":8149,"low":7733,"close":8033,"volume":873450,"rsi_14":72.87,"sma_20":6377.95,"sma_60":5914.83,"sma_120":5826.49},{"date":"2025-02-10","open":7933,"high":8416,"low":7700,"close":8333,"volume":959902,"rsi_14":75.6,"sma_20":6489.2,"sma_60":5964.8,"sma_120":5846.45},{"date":"2025-02-11","open":8583,"high":8600,"low":7949,"close":8000,"volume":595173,"rsi_14":70.92,"sma_20":6590.95,"sma_60":6008.38,"sma_120":5863.57},{"date":"2025-02-12","open":8000,"high":8467,"low":7800,"close":8167,"volume":641091,"rsi_14":75.92,"sma_20":6702.15,"sma_60":6059.8,"sma_120":5882.27},{"date":"2025-02-13","open":8166,"high":8166,"low":7433,"close":7650,"volume":621004,"rsi_14":68.51,"sma_20":6789.7,"sma_60":6106.65,"sma_120":5894.98},{"date":"2025-02-14","open":7649,"high":7733,"low":7399,"close":7433,"volume":339809,"rsi_14":66.84,"sma_20":6878.1,"sma_60":6144.85,"sma_120":5904.68},{"date":"2025-02-17","open":7533,"high":7583,"low":7366,"close":7567,"volume":230470,"rsi_14":67.1,"sma_20":6972.85,"sma_60":6199.88,"sma_120":5916.16},{"date":"2025-02-18","open":7700,"high":8217,"low":7566,"close":7967,"volume":794262,"rsi_14":71.02,"sma_20":7092.1,"sma_60":6268.25,"sma_120":5929.08},{"date":"2025-02-19","open":8066,"high":8232,"low":7700,"close":7717,"volume":392251,"rsi_14":68.21,"sma_20":7196.15,"sma_60":6329.57,"sma_120":5940.39},{"date":"2025-02-20","open":7899,"high":7933,"low":7033,"close":7117,"volume":383890,"rsi_14":51.52,"sma_20":7286.2,"sma_60":6381.1,"sma_120":5947.07},{"date":"2025-02-21","open":6982,"high":7266,"low":6982,"close":7233,"volume":196721,"rsi_14":34.95,"sma_20":7373.6,"sma_60":6436.92,"sma_120":5952.68},{"date":"2025-02-24","open":6999,"high":7133,"low":6666,"close":6883,"volume":229933,"rsi_14":32.69,"sma_20":7446.95,"sma_60":6488.33,"sma_120":5956.62},{"date":"2025-02-25","open":6833,"high":7233,"low":6656,"close":6967,"volume":242501,"rsi_14":28.91,"sma_20":7520.2,"sma_60":6538.98,"sma_120":5961.77},{"date":"2025-02-26","open":6783,"high":7017,"low":6766,"close":6917,"volume":133335,"rsi_14":34.12,"sma_20":7599.45,"sma_60":6579.47,"sma_120":5967.38},{"date":"2025-02-27","open":6933,"high":7099,"low":6766,"close":6833,"volume":120315,"rsi_14":33.32,"sma_20":7673.65,"sma_60":6596.08,"sma_120":5974.33},{"date":"2025-02-28","open":6616,"high":6630,"low":6016,"close":6050,"volume":610858,"rsi_14":22.03,"sma_20":7628.6,"sma_60":6594.75,"sma_120":5975.25},{"date":"2025-03-04","open":6046,"high":6216,"low":5820,"close":6153,"volume":171630,"rsi_14":26.04,"sma_20":7512.85,"sma_60":6588.13,"sma_120":5978.75},{"date":"2025-03-05","open":6143,"high":6250,"low":6056,"close":6210,"volume":132115,"rsi_14":23.89,"sma_20":7403.3,"sma_60":6583.87,"sma_120":5984.23},{"date":"2025-03-06","open":6199,"high":6209,"low":6029,"close":6053,"volume":114058,"rsi_14":26.42,"sma_20":7270.05,"sma_60":6577.25,"sma_120":5987.46},{"date":"2025-03-07","open":6049,"high":6133,"low":5982,"close":6053,"volume":119068,"rsi_14":28.22,"sma_20":7171.0,"sma_60":6574.25,"sma_120":5989.57},{"date":"2025-03-10","open":5983,"high":6096,"low":5956,"close":6090,"volume":95941,"rsi_14":25.96,"sma_20":7073.75,"sma_60":6576.47,"sma_120":5991.24},{"date":"2025-03-11","open":5906,"high":6033,"low":5750,"close":5917,"volume":121073,"rsi_14":13.98,"sma_20":6952.85,"sma_60":6570.23,"sma_120":5994.32},{"date":"2025-03-12","open":6063,"high":7466,"low":5880,"close":6477,"volume":2031648,"rsi_14":30.35,"sma_20":6876.6,"sma_60":6584.02,"sma_120":6001.77},{"date":"2025-03-13","open":6470,"high":6543,"low":6246,"close":6290,"volume":285038,"rsi_14":34.93,"sma_20":6782.75,"sma_60":6601.65,"sma_120":6010.01},{"date":"2025-03-14","open":6187,"high":7400,"low":6187,"close":7100,"volume":1298594,"rsi_14":48.05,"sma_20":6755.25,"sma_60":6625.88,"sma_120":6023.79},{"date":"2025-03-17","open":7099,"high":7149,"low":6849,"close":7033,"volume":258745,"rsi_14":52.38,"sma_20":6735.2,"sma_60":6633.1,"sma_120":6037.66},{"date":"2025-03-18","open":7616,"high":7616,"low":7049,"close":7133,"volume":600029,"rsi_14":52.62,"sma_20":6713.5,"sma_60":6641.65,"sma_120":6051.97},{"date":"2025-03-19","open":7016,"high":7349,"low":6899,"close":7183,"volume":308914,"rsi_14":54.2,"sma_20":6674.3,"sma_60":6648.03,"sma_120":6062.17},{"date":"2025-03-20","open":7200,"high":7282,"low":6800,"close":6967,"volume":170565,"rsi_14":52.03,"sma_20":6636.8,"sma_60":6649.15,"sma_120":6071.34},{"date":"2025-03-21","open":6899,"high":6949,"low":6626,"close":6633,"volume":150433,"rsi_14":60.25,"sma_20":6612.6,"sma_60":6640.53,"sma_120":6077.65},{"date":"2025-03-24","open":6523,"high":6800,"low":6500,"close":6717,"volume":75065,"rsi_14":59.96,"sma_20":6586.75,"sma_60":6641.43,"sma_120":6084.88},{"date":"2025-03-25","open":6666,"high":6833,"low":6516,"close":6553,"volume":105735,"rsi_14":55.84,"sma_20":6570.25,"sma_60":6642.77,"sma_120":6091.5},{"date":"2025-03-26","open":6562,"high":6983,"low":6552,"close":6833,"volume":160804,"rsi_14":62.75,"sma_20":6563.55,"sma_60":6651.38,"sma_120":6100.31},{"date":"2025-03-27","open":6783,"high":6883,"low":6620,"close":6667,"volume":73629,"rsi_14":59.5,"sma_20":6551.0,"sma_60":6658.05,"sma_120":6106.33},{"date":"2025-03-28","open":6486,"high":6600,"low":6359,"close":6390,"volume":102581,"rsi_14":54.34,"sma_20":6528.85,"sma_60":6663.23,"sma_120":6106.58},{"date":"2025-03-31","open":6389,"high":6389,"low":5996,"close":6063,"volume":129111,"rsi_14":52.03,"sma_20":6529.55,"sma_60":6662.85,"sma_120":6106.28},{"date":"2025-04-01","open":6106,"high":6417,"low":6070,"close":6317,"volume":104791,"rsi_14":47.59,"sma_20":6537.7,"sma_60":6670.35,"sma_120":6110.18},{"date":"2025-04-02","open":6413,"high":6449,"low":6176,"close":6243,"volume":45654,"rsi_14":49.27,"sma_20":6539.35,"sma_60":6674.13,"sma_120":6114.96},{"date":"2025-04-03","open":6073,"high":6270,"low":6026,"close":6130,"volume":61277,"rsi_14":30.62,"sma_20":6543.15,"sma_60":6672.07,"sma_120":6118.26},{"date":"2025-04-04","open":6033,"high":6273,"low":5720,"close":6033,"volume":255603,"rsi_14":30.27,"sma_20":6542.15,"sma_60":6668.68,"sma_120":6119.34},{"date":"2025-04-07","open":5833,"high":6029,"low":5466,"close":5637,"volume":277177,"rsi_14":23.56,"sma_20":6519.5,"sma_60":6657.07,"sma_120":6119.01},{"date":"2025-04-08","open":5816,"high":6103,"low":5713,"close":5877,"volume":199014,"rsi_14":28.37,"sma_20":6517.5,"sma_60":6653.18,"sma_120":6119.65},{"date":"2025-04-09","open":5966,"high":6146,"low":5699,"close":5743,"volume":148826,"rsi_14":29.17,"sma_20":6480.85,"sma_60":6649.47,"sma_120":6119.38},{"date":"2025-04-10","open":5966,"high":6263,"low":5933,"close":6140,"volume":128104,"rsi_14":41.77,"sma_20":6473.3,"sma_60":6652.73,"sma_120":6120.93},{"date":"2025-04-11","open":6333,"high":6833,"low":6333,"close":6783,"volume":477852,"rsi_14":50.93,"sma_20":6457.45,"sma_60":6667.47,"sma_120":6129.26},{"date":"2025-04-14","open":7083,"high":7300,"low":6783,"close":7000,"volume":538365,"rsi_14":56.19,"sma_20":6455.8,"sma_60":6689.7,"sma_120":6140.38},{"date":"2025-04-15","open":7133,"high":7499,"low":6799,"close":7033,"volume":645885,"rsi_14":52.97,"sma_20":6450.8,"sma_60":6712.38,"sma_120":6151.52},{"date":"2025-04-16","open":7133,"high":7266,"low":6866,"close":6883,"volume":276616,"rsi_14":53.24,"sma_20":6435.8,"sma_60":6734.07,"sma_120":6162.27},{"date":"2025-04-17","open":6883,"high":7167,"low":6816,"close":7117,"volume":157959,"rsi_14":60.99,"sma_20":6443.3,"sma_60":6758.75,"sma_120":6175.2},{"date":"2025-04-18","open":7166,"high":7166,"low":6882,"close":7083,"volume":176789,"rsi_14":66.92,"sma_20":6465.8,"sma_60":6788.2,"sma_120":6189.79},{"date":"2025-04-21","open":7100,"high":7267,"low":7033,"close":7167,"volume":194016,"rsi_14":64.96,"sma_20":6488.3,"sma_60":6816.22,"sma_120":6205.61},{"date":"2025-04-22","open":6966,"high":7133,"low":6966,"close":7033,"volume":126299,"rsi_14":63.59,"sma_20":6512.3,"sma_60":6843.17,"sma_120":6222.09},{"date":"2025-04-23","open":7216,"high":7316,"low":7016,"close":7033,"volume":176981,"rsi_14":66.19,"sma_20":6522.3,"sma_60":6868.68,"sma_120":6240.12},{"date":"2025-04-24","open":7116,"high":7250,"low":7049,"close":7100,"volume":161125,"rsi_14":69.31,"sma_20":6544.0,"sma_60":6898.15,"sma_120":6257.17},{"date":"2025-04-25","open":7133,"high":7250,"low":7083,"close":7200,"volume":122461,"rsi_14":81.71,"sma_20":6584.5,"sma_60":6929.0,"sma_120":6275.07},{"date":"2025-04-28","open":7199,"high":7199,"low":6750,"close":6817,"volume":160450,"rsi_14":68.03,"sma_20":6622.2,"sma_60":6926.78,"sma_120":6289.08},{"date":"2025-04-29","open":6833,"high":6916,"low":6699,"close":6900,"volume":90886,"rsi_14":72.61,"sma_20":6651.4,"sma_60":6900.65,"sma_120":6303.12},{"date":"2025-04-30","open":6917,"high":6950,"low":6663,"close":6717,"volume":64599,"rsi_14":62.32,"sma_20":6675.1,"sma_60":6872.58,"sma_120":6317.43},{"date":"2025-05-02","open":6650,"high":6650,"low":6366,"close":6420,"volume":76687,"rsi_14":40.92,"sma_20":6689.65,"sma_60":6834.28,"sma_120":6329.02},{"date":"2025-05-07","open":6420,"high":6833,"low":6420,"close":6833,"volume":90619,"rsi_14":46.2,"sma_20":6729.65,"sma_60":6814.27,"sma_120":6343.2},{"date":"2025-05-08","open":6916,"high":6916,"low":6733,"close":6850,"volume":62698,"rsi_14":45.8,"sma_20":6790.35,"sma_60":6794.53,"sma_120":6354.68},{"date":"2025-05-09","open":6899,"high":7149,"low":6716,"close":6933,"volume":194190,"rsi_14":51.18,"sma_20":6843.2,"sma_60":6771.18,"sma_120":6367.99},{"date":"2025-05-12","open":7099,"high":7350,"low":6983,"close":7350,"volume":301035,"rsi_14":55.08,"sma_20":6923.55,"sma_60":6760.33,"sma_120":6384.36},{"date":"2025-05-13","open":7433,"high":7433,"low":7116,"close":7200,"volume":173941,"rsi_14":52.43,"sma_20":6976.6,"sma_60":6744.22,"sma_120":6402.01},{"date":"2025-05-14","open":7200,"high":7250,"low":7050,"close":7167,"volume":110238,"rsi_14":50.0,"sma_20":6995.8,"sma_60":6736.17,"sma_120":6421.41},{"date":"2025-05-15","open":7283,"high":7417,"low":7033,"close":7167,"volume":191168,"rsi_14":53.01,"sma_20":7004.15,"sma_60":6731.72,"sma_120":6438.28},{"date":"2025-05-16","open":7133,"high":7133,"low":6799,"close":6983,"volume":169102,"rsi_14":48.96,"sma_20":7001.65,"sma_60":6721.98,"sma_120":6460.93},{"date":"2025-05-19","open":6933,"high":6983,"low":6733,"close":6867,"volume":72100,"rsi_14":45.26,"sma_20":7000.85,"sma_60":6703.65,"sma_120":6485.95},{"date":"2025-05-20","open":6866,"high":7049,"low":6782,"close":6833,"volume":49447,"rsi_14":42.33,"sma_20":6986.65,"sma_60":6688.92,"sma_120":6509.24},{"date":"2025-05-21","open":6933,"high":7283,"low":6883,"close":7100,"volume":159008,"rsi_14":56.21,"sma_20":6987.5,"sma_60":6688.63,"sma_120":6534.87},{"date":"2025-05-22","open":7100,"high":7116,"low":6800,"close":6800,"volume":87573,"rsi_14":48.0,"sma_20":6969.15,"sma_60":6681.4,"sma_120":6559.16},{"date":"2025-05-23","open":6883,"high":7000,"low":6733,"close":6817,"volume":60731,"rsi_14":52.15,"sma_20":6958.35,"sma_60":6680.3,"sma_120":6584.32},{"date":"2025-05-26","open":6766,"high":6933,"low":6682,"close":6833,"volume":61595,"rsi_14":60.09,"sma_20":6948.35,"sma_60":6678.07,"sma_120":6608.52},{"date":"2025-05-27","open":6950,"high":6950,"low":6633,"close":6667,"volume":113042,"rsi_14":45.36,"sma_20":6926.65,"sma_60":6673.88,"sma_120":6626.68},{"date":"2025-05-28","open":6699,"high":6983,"low":6699,"close":6783,"volume":73173,"rsi_14":48.24,"sma_20":6905.8,"sma_60":6673.05,"sma_120":6634.57},{"date":"2025-05-29","open":6733,"high":6850,"low":6683,"close":6700,"volume":63828,"rsi_14":43.87,"sma_20":6899.95,"sma_60":6683.9,"sma_120":6639.32},{"date":"2025-05-30","open":6799,"high":6799,"low":6549,"close":6733,"volume":84689,"rsi_14":29.66,"sma_20":6891.6,"sma_60":6693.57,"sma_120":6640.85},{"date":"2025-06-02","open":6799,"high":7416,"low":6666,"close":7400,"volume":468040,"rsi_14":54.92,"sma_20":6925.75,"sma_60":6713.4,"sma_120":6648.63},{"date":"2025-06-04","open":7633,"high":7833,"low":7283,"close":7767,"volume":595739,"rsi_14":62.67,"sma_20":6993.1,"sma_60":6741.97,"sma_120":6659.61},{"date":"2025-06-05","open":7833,"high":7850,"low":7533,"close":7650,"volume":360169,"rsi_14":59.72,"sma_20":7033.95,"sma_60":6768.58,"sma_120":6671.42},{"date":"2025-06-09","open":7866,"high":8116,"low":7699,"close":7900,"volume":588658,"rsi_14":67.99,"sma_20":7086.5,"sma_60":6798.78,"sma_120":6687.62},{"date":"2025-06-10","open":7933,"high":9666,"low":7666,"close":9433,"volume":4246076,"rsi_14":82.34,"sma_20":7211.6,"sma_60":6857.43,"sma_120":6713.83},{"date":"2025-06-11","open":9383,"high":9516,"low":9000,"close":9283,"volume":710343,"rsi_14":80.0,"sma_20":7308.35,"sma_60":6904.25,"sma_120":6744.13},{"date":"2025-06-12","open":9333,"high":9349,"low":8866,"close":8983,"volume":476389,"rsi_14":72.88,"sma_20":7397.6,"sma_60":6949.17,"sma_120":6775.41},{"date":"2025-06-13","open":9083,"high":9149,"low":8749,"close":8933,"volume":413364,"rsi_14":77.59,"sma_20":7486.0,"sma_60":6979.75,"sma_120":6802.82},{"date":"2025-06-16","open":9199,"high":10317,"low":8999,"close":10167,"volume":2306564,"rsi_14":82.95,"sma_20":7636.1,"sma_60":7032.02,"sma_120":6832.56},{"date":"2025-06-17","open":10233,"high":10250,"low":9633,"close":9800,"volume":578167,"rsi_14":77.3,"sma_20":7777.05,"sma_60":7076.5,"sma_120":6859.07},{"date":"2025-06-18","open":9666,"high":10767,"low":9432,"close":10667,"volume":1269665,"rsi_14":82.61,"sma_20":7967.15,"sma_60":7134.6,"sma_120":6891.32},{"date":"2025-06-19","open":11000,"high":11000,"low":9949,"close":10083,"volume":728170,"rsi_14":75.0,"sma_20":8129.75,"sma_60":7186.57,"sma_120":6917.86},{"date":"2025-06-20","open":10182,"high":10182,"low":9683,"close":9867,"volume":449892,"rsi_14":73.52,"sma_20":8268.2,"sma_60":7240.5,"sma_120":6940.52},{"date":"2025-06-23","open":9917,"high":10349,"low":9700,"close":10333,"volume":1001527,"rsi_14":75.12,"sma_20":8445.0,"sma_60":7300.82,"sma_120":6971.12},{"date":"2025-06-24","open":13400,"high":13440,"low":10850,"close":11330,"volume":752952,"rsi_14":76.19,"sma_20":8670.45,"sma_60":7380.37,"sma_120":7011.57},{"date":"2025-06-25","open":11340,"high":11400,"low":10790,"close":11140,"volume":137958,"rsi_14":73.02,"sma_20":8885.6,"sma_60":7452.08,"sma_120":7051.73},{"date":"2025-06-26","open":11130,"high":11910,"low":10490,"close":11800,"volume":289829,"rsi_14":76.37,"sma_20":9142.1,"sma_60":7537.58,"sma_120":7097.82},{"date":"2025-06-27","open":11790,"high":12400,"low":11630,"close":12200,"volume":199356,"rsi_14":76.81,"sma_20":9412.75,"sma_60":7634.35,"sma_120":7148.79},{"date":"2025-06-30","open":12200,"high":12400,"low":11270,"close":11660,"volume":139428,"rsi_14":65.83,"sma_20":9660.55,"sma_60":7727.57,"sma_120":7195.21},{"date":"2025-07-01","open":11670,"high":12530,"low":11670,"close":12300,"volume":127298,"rsi_14":70.06,"sma_20":9938.7,"sma_60":7827.23,"sma_120":7248.79},{"date":"2025-07-02","open":12230,"high":12230,"low":11550,"close":12160,"volume":59021,"rsi_14":71.59,"sma_20":10176.5,"sma_60":7925.78,"sma_120":7299.96},{"date":"2025-07-03","open":14790,"high":14810,"low":13140,"close":13330,"volume":376225,"rsi_14":75.94,"sma_20":10454.45,"sma_60":8045.73,"sma_120":7358.9},{"date":"2025-07-04","open":12980,"high":13120,"low":12510,"close":12850,"volume":67812,"rsi_14":67.36,"sma_20":10714.25,"sma_60":8159.28,"sma_120":7413.98},{"date":"2025-07-07","open":12990,"high":13090,"low":12280,"close":12430,"volume":71909,"rsi_14":66.9,"sma_20":10940.5,"sma_60":8272.45,"sma_120":7464.76},{"date":"2025-07-08","open":12420,"high":12790,"low":12310,"close":12500,"volume":48984,"rsi_14":63.11,"sma_20":11093.55,"sma_60":8382.78,"sma_120":7517.98},{"date":"2025-07-09","open":12500,"high":12530,"low":12110,"close":12170,"volume":52819,"rsi_14":65.5,"sma_20":11237.6,"sma_60":8489.83,"sma_120":7569.65},{"date":"2025-07-10","open":12320,"high":12380,"low":12000,"close":12250,"volume":38076,"rsi_14":68.07,"sma_20":11400.65,"sma_60":8591.62,"sma_120":7622.18},{"date":"2025-07-11","open":12150,"high":12330,"low":11910,"close":12000,"volume":34097,"rsi_14":63.05,"sma_20":11553.7,"sma_60":8678.5,"sma_120":7672.98},{"date":"2025-07-14","open":12090,"high":12440,"low":11560,"close":11710,"volume":39376,"rsi_14":53.36,"sma_20":11630.55,"sma_60":8756.93,"sma_120":7723.32},{"date":"2025-07-15","open":11800,"high":12410,"low":11710,"close":12300,"volume":62634,"rsi_14":59.57,"sma_20":11755.25,"sma_60":8844.65,"sma_120":7778.52},{"date":"2025-07-16","open":11360,"high":11580,"low":10670,"close":11110,"volume":174324,"rsi_14":44.76,"sma_20":11777.1,"sma_60":8915.03,"sma_120":7824.55},{"date":"2025-07-17","open":11060,"high":11330,"low":10660,"close":10990,"volume":65303,"rsi_14":40.41,"sma_20":11822.15,"sma_60":8979.52,"sma_120":7869.13},{"date":"2025-07-18","open":10290,"high":10590,"low":9800,"close":10350,"volume":387777,"rsi_14":39.78,"sma_20":11846.0,"sma_60":9033.9,"sma_120":7911.05},{"date":"2025-07-21","open":10390,"high":10460,"low":9830,"close":9840,"volume":246578,"rsi_14":30.41,"sma_20":11821.0,"sma_60":9078.38,"sma_120":7947.3},{"date":"2025-07-22","open":9960,"high":10000,"low":9580,"close":9750,"volume":161040,"rsi_14":30.66,"sma_20":11742.0,"sma_60":9123.6,"sma_120":7983.38},{"date":"2025-07-23","open":9740,"high":9740,"low":9400,"close":9550,"volume":106225,"rsi_14":14.07,"sma_20":11662.5,"sma_60":9165.48,"sma_120":8017.08},{"date":"2025-07-24","open":9570,"high":9660,"low":9250,"close":9390,"volume":112650,"rsi_14":14.98,"sma_20":11542.0,"sma_60":9203.58,"sma_120":8050.87},{"date":"2025-07-25","open":9400,"high":9550,"low":9320,"close":9400,"volume":67010,"rsi_14":16.56,"sma_20":11402.0,"sma_60":9240.18,"sma_120":8084.59},{"date":"2025-07-28","open":9530,"high":10700,"low":9530,"close":10520,"volume":659308,"rsi_14":32.26,"sma_20":11345.0,"sma_60":9301.83,"sma_120":8114.31},{"date":"2025-07-29","open":10500,"high":10580,"low":9880,"close":10260,"volume":217721,"rsi_14":32.67,"sma_20":11243.0,"sma_60":9357.77,"sma_120":8129.21},{"date":"2025-07-30","open":10390,"high":11200,"low":10180,"close":10750,"volume":371135,"rsi_14":37.33,"sma_20":11172.5,"sma_60":9424.92,"sma_120":8148.75},{"date":"2025-07-31","open":10800,"high":11100,"low":10570,"close":10760,"volume":156258,"rsi_14":39.08,"sma_20":11044.0,"sma_60":9497.18,"sma_120":8165.73},{"date":"2025-08-01","open":11000,"high":12000,"low":10420,"close":11870,"volume":975854,"rsi_14":51.23,"sma_20":10995.0,"sma_60":9581.07,"sma_120":8197.67},{"date":"2025-08-04","open":13240,"high":13460,"low":11100,"close":11440,"volume":4080356,"rsi_14":43.22,"sma_20":10945.5,"sma_60":9657.5,"sma_120":8226.02},{"date":"2025-08-05","open":11610,"high":11720,"low":11120,"close":11210,"volume":491183,"rsi_14":50.93,"sma_20":10881.0,"sma_60":9728.72,"sma_120":8249.95},{"date":"2025-08-06","open":11270,"high":11380,"low":10870,"close":10980,"volume":262517,"rsi_14":49.91,"sma_20":10821.5,"sma_60":9789.15,"sma_120":8274.74},{"date":"2025-08-07","open":11050,"high":11710,"low":10970,"close":11640,"volume":414147,"rsi_14":61.71,"sma_20":10791.0,"sma_60":9863.08,"sma_120":8303.65},{"date":"2025-08-08","open":11490,"high":11870,"low":11300,"close":11480,"volume":270025,"rsi_14":65.89,"sma_20":10765.0,"sma_60":9934.9,"sma_120":8335.53},{"date":"2025-08-11","open":11330,"high":11450,"low":11140,"close":11270,"volume":148830,"rsi_14":64.39,"sma_20":10743.0,"sma_60":10003.22,"sma_120":8367.47},{"date":"2025-08-12","open":12010,"high":13500,"low":11940,"close":12570,"volume":1955897,"rsi_14":73.67,"sma_20":10756.5,"sma_60":10096.27,"sma_120":8409.12},{"date":"2025-08-13","open":12820,"high":12990,"low":12040,"close":12040,"volume":367373,"rsi_14":69.63,"sma_20":10803.0,"sma_60":10182.42,"sma_120":8443.03},{"date":"2025-08-14","open":12060,"high":12290,"low":12000,"close":12090,"volume":163840,"rsi_14":69.81,"sma_20":10858.0,"sma_60":10269.97,"sma_120":8479.44},{"date":"2025-08-18","open":12130,"high":12140,"low":11660,"close":11710,"volume":129457,"rsi_14":59.83,"sma_20":10926.0,"sma_60":10346.73,"sma_120":8517.68},{"date":"2025-08-19","open":11730,"high":11920,"low":11200,"close":11840,"volume":162128,"rsi_14":63.34,"sma_20":11026.0,"sma_60":10430.67,"sma_120":8556.03},{"date":"2025-08-20","open":12040,"high":12090,"low":11450,"close":12000,"volume":239350,"rsi_14":61.18,"sma_20":11138.5,"sma_60":10516.98,"sma_120":8598.64},{"date":"2025-08-21","open":11810,"high":11970,"low":11690,"close":11700,"volume":143335,"rsi_14":57.99,"sma_20":11246.0,"sma_60":10598.03,"sma_120":8638.05},{"date":"2025-08-22","open":11590,"high":11900,"low":11340,"close":11530,"volume":125642,"rsi_14":46.56,"sma_20":11353.0,"sma_60":10679.03,"sma_120":8676.46},{"date":"2025-08-25","open":11550,"high":12000,"low":11550,"close":11920,"volume":132993,"rsi_14":54.9,"sma_20":11479.0,"sma_60":10764.58,"sma_120":8718.82},{"date":"2025-08-26","open":11730,"high":11800,"low":11480,"close":11510,"volume":112567,"rsi_14":52.95,"sma_20":11528.5,"sma_60":10844.68,"sma_120":8764.29},{"date":"2025-08-27","open":11530,"high":11530,"low":11120,"close":11270,"volume":113052,"rsi_14":52.85,"sma_20":11579.0,"sma_60":10920.23,"sma_120":8806.9},{"date":"2025-08-28","open":11150,"high":11370,"low":11140,"close":11340,"volume":62442,"rsi_14":46.67,"sma_20":11608.5,"sma_60":10985.83,"sma_120":8849.62},{"date":"2025-08-29","open":11410,"high":11530,"low":11180,"close":11290,"volume":72205,"rsi_14":47.84,"sma_20":11635.0,"sma_60":11044.48,"sma_120":8893.23},{"date":"2025-09-01","open":11560,"high":11560,"low":11030,"close":11080,"volume":65655,"rsi_14":47.84,"sma_20":11595.5,"sma_60":11101.58,"sma_120":8935.08},{"date":"2025-09-02","open":11190,"high":11460,"low":11050,"close":11320,"volume":78556,"rsi_14":31.23,"sma_20":11589.5,"sma_60":11158.5,"sma_120":8978.64},{"date":"2025-09-03","open":11350,"high":11580,"low":11150,"close":11460,"volume":64410,"rsi_14":40.14,"sma_20":11602.0,"sma_60":11192.18,"sma_120":9024.81},{"date":"2025-09-04","open":11460,"high":11580,"low":11360,"close":11460,"volume":47624,"rsi_14":39.1,"sma_20":11626.0,"sma_60":11228.37,"sma_120":9066.31},{"date":"2025-09-05","open":11710,"high":11890,"low":11550,"close":11690,"volume":92942,"rsi_14":49.64,"sma_20":11628.5,"sma_60":11273.38,"sma_120":9111.27},{"date":"2025-09-08","open":11690,"high":11840,"low":11260,"close":11780,"volume":84653,"rsi_14":48.89,"sma_20":11643.5,"sma_60":11320.73,"sma_120":9150.24},{"date":"2025-09-09","open":11770,"high":12020,"low":11680,"close":11980,"volume":143731,"rsi_14":49.64,"sma_20":11679.0,"sma_60":11350.85,"sma_120":9191.43},{"date":"2025-09-10","open":12270,"high":12470,"low":11750,"close":11940,"volume":221894,"rsi_14":54.84,"sma_20":11647.5,"sma_60":11386.42,"sma_120":9231.46},{"date":"2025-09-11","open":11950,"high":12190,"low":11810,"close":11970,"volume":191300,"rsi_14":59.4,"sma_20":11644.0,"sma_60":11408.03,"sma_120":9271.32},{"date":"2025-09-12","open":12000,"high":12080,"low":11780,"close":11960,"volume":171454,"rsi_14":51.02,"sma_20":11637.5,"sma_60":11439.22,"sma_120":9312.89},{"date":"2025-09-15","open":11910,"high":12090,"low":11780,"close":11870,"volume":112274,"rsi_14":60.98,"sma_20":11645.5,"sma_60":11472.5,"sma_120":9356.5},{"date":"2025-09-16","open":11900,"high":12090,"low":11800,"close":11860,"volume":94047,"rsi_14":70.92,"sma_20":11646.5,"sma_60":11497.83,"sma_120":9399.33},{"date":"2025-09-17","open":11920,"high":11990,"low":11670,"close":11840,"volume":82571,"rsi_14":68.38,"sma_20":11638.5,"sma_60":11506.33,"sma_120":9443.35},{"date":"2025-09-18","open":11780,"high":11899,"low":11521,"close":11700,"volume":91850,"rsi_14":66.91,"sma_20":11641.5,"sma_60":11516.67,"sma_120":9484.38},{"date":"2025-09-19","open":11790,"high":12290,"low":11680,"close":11920,"volume":178548,"rsi_14":81.34,"sma_20":11661.0,"sma_60":11518.67,"sma_120":9528.12},{"date":"2025-09-22","open":12050,"high":12150,"low":11200,"close":11330,"volume":206724,"rsi_14":50.3,"sma_20":11631.5,"sma_60":11504.17,"sma_120":9569.26},{"date":"2025-09-23","open":11550,"high":11870,"low":11060,"close":11110,"volume":179698,"rsi_14":40.11,"sma_20":11611.5,"sma_60":11495.0,"sma_120":9611.28},{"date":"2025-09-24","open":11480,"high":11520,"low":10810,"close":11100,"volume":261953,"rsi_14":39.89,"sma_20":11603.0,"sma_60":11475.0,"sma_120":9651.12},{"date":"2025-09-25","open":11030,"high":11170,"low":10690,"close":10720,"volume":137090,"rsi_14":24.87,"sma_20":11572.0,"sma_60":11451.0,"sma_120":9688.39},{"date":"2025-09-26","open":10770,"high":10770,"low":10160,"close":10200,"volume":135799,"rsi_14":16.53,"sma_20":11517.5,"sma_60":11398.83,"sma_120":9722.28},{"date":"2025-09-29","open":10200,"high":10300,"low":10040,"close":10110,"volume":85922,"rsi_14":8.44,"sma_20":11469.0,"sma_60":11353.17,"sma_120":9756.23},{"date":"2025-09-30","open":10110,"high":10200,"low":9970,"close":10160,"volume":77254,"rsi_14":10.62,"sma_20":11411.0,"sma_60":11315.33,"sma_120":9793.89},{"date":"2025-10-01","open":10220,"high":10320,"low":10000,"close":10020,"volume":64742,"rsi_14":8.86,"sma_20":11339.0,"sma_60":11274.0,"sma_120":9828.39},{"date":"2025-10-02","open":10120,"high":10940,"low":10000,"close":10150,"volume":146155,"rsi_14":13.65,"sma_20":11273.5,"sma_60":11240.33,"sma_120":9865.08},{"date":"2025-10-10","open":10400,"high":11440,"low":10150,"close":11300,"volume":468921,"rsi_14":41.97,"sma_20":11254.0,"sma_60":11224.5,"sma_120":9908.06},{"date":"2025-10-13","open":12030,"high":13310,"low":11600,"close":12900,"volume":1273631,"rsi_14":60.12,"sma_20":11310.0,"sma_60":11239.5,"sma_120":9959.0},{"date":"2025-10-14","open":13210,"high":13300,"low":12900,"close":13250,"volume":569403,"rsi_14":62.89,"sma_20":11373.5,"sma_60":11265.17,"sma_120":10011.05},{"date":"2025-10-15","open":13220,"high":14530,"low":13170,"close":14500,"volume":709348,"rsi_14":70.63,"sma_20":11501.5,"sma_60":11301.83,"sma_120":10073.24},{"date":"2025-10-16","open":14470,"high":14630,"low":14010,"close":14600,"volume":339437,"rsi_14":70.36,"sma_20":11633.0,"sma_60":11360.0,"sma_120":10137.52},{"date":"2025-10-17","open":14400,"high":14950,"low":13790,"close":13880,"volume":400314,"rsi_14":69.0,"sma_20":11729.0,"sma_60":11408.17,"sma_120":10193.84},{"date":"2025-10-20","open":14010,"high":14750,"low":13950,"close":14510,"volume":260883,"rsi_14":73.88,"sma_20":11861.0,"sma_60":11477.5,"sma_120":10255.7},{"date":"2025-10-21","open":14410,"high":14760,"low":13900,"close":14150,"volume":227058,"rsi_14":70.41,"sma_20":11975.5,"sma_60":11549.33,"sma_120":10313.86},{"date":"2025-10-22","open":14300,"high":15840,"low":14000,"close":15650,"volume":601435,"rsi_14":78.7,"sma_20":12166.0,"sma_60":11647.67,"sma_120":10385.63},{"date":"2025-10-23","open":15060,"high":15120,"low":14050,"close":14250,"volume":363637,"rsi_14":71.38,"sma_20":12290.5,"sma_60":11726.0,"sma_120":10445.74},{"date":"2025-10-24","open":14480,"high":14890,"low":14360,"close":14520,"volume":156886,"rsi_14":72.85,"sma_20":12420.5,"sma_60":11811.5,"sma_120":10507.54},{"date":"2025-10-27","open":14650,"high":14650,"low":14160,"close":14460,"volume":170140,"rsi_14":72.26,"sma_20":12577.0,"sma_60":11895.83,"sma_120":10568.01},{"date":"2025-10-28","open":14460,"high":17830,"low":14020,"close":17470,"volume":1955898,"rsi_14":79.73,"sma_20":12895.0,"sma_60":12011.67,"sma_120":10656.75},{"date":"2025-10-29","open":17280,"high":17630,"low":16700,"close":17110,"volume":391313,"rsi_14":77.27,"sma_20":13195.5,"sma_60":12125.83,"sma_120":10741.8},{"date":"2025-10-30","open":17060,"high":17060,"low":15700,"close":15820,"volume":368877,"rsi_14":67.52,"sma_20":13450.5,"sma_60":12210.33,"sma_120":10817.62},{"date":"2025-10-31","open":16330,"high":16400,"low":15900,"close":16020,"volume":205945,"rsi_14":63.57,"sma_20":13741.5,"sma_60":12298.0,"sma_120":10897.59},{"date":"2025-11-03","open":16490,"high":16770,"low":15780,"close":15930,"volume":267837,"rsi_14":61.92,"sma_20":14032.5,"sma_60":12365.67,"sma_120":10973.37},{"date":"2025-11-04","open":16190,"high":16200,"low":15040,"close":15160,"volume":268822,"rsi_14":53.07,"sma_20":14282.5,"sma_60":12427.67,"sma_120":11042.58},{"date":"2025-11-05","open":15120,"high":15120,"low":13950,"close":14540,"volume":282055,"rsi_14":49.73,"sma_20":14508.5,"sma_60":12483.17,"sma_120":11105.94},{"date":"2025-11-06","open":14830,"high":14830,"low":14090,"close":14310,"volume":136226,"rsi_14":51.99,"sma_20":14716.5,"sma_60":12538.67,"sma_120":11163.91},{"date":"2025-11-07","open":13730,"high":13940,"low":13150,"close":13430,"volume":320665,"rsi_14":45.11,"sma_20":14823.0,"sma_60":12568.5,"sma_120":11215.79},{"date":"2025-11-10","open":13500,"high":14720,"low":13210,"close":14630,"volume":270370,"rsi_14":52.02,"sma_20":14909.5,"sma_60":12621.0,"sma_120":11277.95},{"date":"2025-11-11","open":16360,"high":16780,"low":15550,"close":16430,"volume":658635,"rsi_14":53.2,"sma_20":15068.5,"sma_60":12707.0,"sma_120":11355.11},{"date":"2025-11-12","open":17400,"high":17900,"low":16900,"close":17570,"volume":471473,"rsi_14":63.93,"sma_20":15222.0,"sma_60":12790.33,"sma_120":11443.3},{"date":"2025-11-13","open":17410,"high":17680,"low":16880,"close":17080,"volume":218840,"rsi_14":60.54,"sma_20":15346.0,"sma_60":12874.33,"sma_120":11528.38},{"date":"2025-11-14","open":16000,"high":18420,"low":15870,"close":17480,"volume":670209,"rsi_14":62.1,"sma_20":15526.0,"sma_60":12964.17,"sma_120":11617.07},{"date":"2025-11-17","open":17660,"high":18080,"low":17160,"close":17390,"volume":285067,"rsi_14":49.58,"sma_20":15670.0,"sma_60":13058.83,"sma_120":11702.78},{"date":"2025-11-18","open":16860,"high":17080,"low":16330,"close":16620,"volume":250285,"rsi_14":47.54,"sma_20":15793.5,"sma_60":13138.5,"sma_120":11784.58},{"date":"2025-11-19","open":16410,"high":16640,"low":15940,"close":16450,"volume":181016,"rsi_14":53.56,"sma_20":15833.5,"sma_60":13212.67,"sma_120":11864.83},{"date":"2025-11-20","open":16820,"high":17090,"low":16090,"close":16550,"volume":138846,"rsi_14":53.03,"sma_20":15948.5,"sma_60":13293.5,"sma_120":11945.77},{"date":"2025-11-21","open":15670,"high":16360,"low":15000,"close":16150,"volume":194992,"rsi_14":51.21,"sma_20":16030.0,"sma_60":13370.5,"sma_120":12024.77},{"date":"2025-11-24","open":16620,"high":16630,"low":15620,"close":15740,"volume":68144,"rsi_14":53.33,"sma_20":16094.0,"sma_60":13434.17,"sma_120":12099.38},{"date":"2025-11-25","open":16360,"high":18240,"low":16280,"close":18020,"volume":832536,"rsi_14":66.8,"sma_20":16121.5,"sma_60":13542.67,"sma_120":12193.67},{"date":"2025-11-26","open":18150,"high":18930,"low":17580,"close":18760,"volume":488810,"rsi_14":70.47,"sma_20":16204.0,"sma_60":13667.5,"sma_120":12293.87},{"date":"2025-11-27","open":18590,"high":18590,"low":17320,"close":17510,"volume":287838,"rsi_14":68.15,"sma_20":16288.5,"sma_60":13770.33,"sma_120":12378.08},{"date":"2025-11-28","open":17780,"high":18890,"low":17500,"close":18700,"volume":297163,"rsi_14":68.12,"sma_20":16422.5,"sma_60":13893.83,"sma_120":12469.16},{"date":"2025-12-01","open":18730,"high":19630,"low":18670,"close":19170,"volume":256822,"rsi_14":63.84,"sma_20":16584.5,"sma_60":14028.67,"sma_120":12565.12},{"date":"2025-12-02","open":19390,"high":19900,"low":18800,"close":19750,"volume":241420,"rsi_14":61.67,"sma_20":16814.0,"sma_60":14169.17,"sma_120":12663.83},{"date":"2025-12-03","open":19800,"high":20200,"low":19160,"close":19390,"volume":217943,"rsi_14":62.54,"sma_20":17056.5,"sma_60":14301.33,"sma_120":12746.76},{"date":"2025-12-04","open":19460,"high":19480,"low":18990,"close":19150,"volume":110437,"rsi_14":59.23,"sma_20":17298.5,"sma_60":14429.5,"sma_120":12828.93},{"date":"2025-12-05","open":19400,"high":19440,"low":18610,"close":18610,"volume":157500,"rsi_14":56.42,"sma_20":17557.5,"sma_60":14544.83,"sma_120":12909.11},{"date":"2025-12-08","open":18400,"high":18940,"low":18050,"close":18830,"volume":135936,"rsi_14":62.35,"sma_20":17767.5,"sma_60":14662.33,"sma_120":12991.53},{"date":"2025-12-09","open":18800,"high":19080,"low":18450,"close":18900,"volume":105868,"rsi_14":63.84,"sma_20":17891.0,"sma_60":14777.67,"sma_120":13064.26},{"date":"2025-12-10","open":18800,"high":18870,"low":17920,"close":18500,"volume":129164,"rsi_14":60.66,"sma_20":17937.5,"sma_60":14887.0,"sma_120":13136.71},{"date":"2025-12-11","open":18820,"high":19300,"low":18350,"close":18570,"volume":149441,"rsi_14":63.72,"sma_20":18012.0,"sma_60":14997.0,"sma_120":13202.52},{"date":"2025-12-12","open":18780,"high":19070,"low":18310,"close":18530,"volume":139880,"rsi_14":66.51,"sma_20":18064.5,"sma_60":15106.5,"sma_120":13272.86},{"date":"2025-12-15","open":18430,"high":18430,"low":17760,"close":17800,"volume":149026,"rsi_14":48.41,"sma_20":18085.0,"sma_60":15205.33,"sma_120":13338.92},{"date":"2025-12-16","open":17700,"high":17700,"low":16320,"close":16360,"volume":349766,"rsi_14":34.21,"sma_20":18072.0,"sma_60":15280.33,"sma_120":13389.08},{"date":"2025-12-17","open":16620,"high":16750,"low":15980,"close":16000,"volume":150314,"rsi_14":38.75,"sma_20":18049.5,"sma_60":15349.67,"sma_120":13428.0},{"date":"2025-12-18","open":15600,"high":17000,"low":15590,"close":15980,"volume":116678,"rsi_14":25.45,"sma_20":18021.0,"sma_60":15420.0,"sma_120":13468.33},{"date":"2025-12-19","open":16190,"high":16370,"low":15740,"close":15930,"volume":223206,"rsi_14":18.36,"sma_20":18010.0,"sma_60":15486.83,"sma_120":13502.75},{"date":"2025-12-22","open":16700,"high":17180,"low":16490,"close":16980,"volume":289657,"rsi_14":25.22,"sma_20":18072.0,"sma_60":15581.0,"sma_120":13542.58},{"date":"2025-12-23","open":17000,"high":17000,"low":16200,"close":16220,"volume":131083,"rsi_14":23.54,"sma_20":17982.0,"sma_60":15666.17,"sma_120":13580.58},{"date":"2025-12-24","open":16350,"high":16600,"low":15820,"close":16260,"volume":187356,"rsi_14":25.04,"sma_20":17857.0,"sma_60":15752.17,"sma_120":13613.58},{"date":"2025-12-26","open":16260,"high":16430,"low":15700,"close":15860,"volume":215357,"rsi_14":25.66,"sma_20":17774.5,"sma_60":15837.83,"sma_120":13644.42},{"date":"2025-12-29","open":16010,"high":17000,"low":15920,"close":16880,"volume":262563,"rsi_14":34.88,"sma_20":17683.5,"sma_60":15949.17,"sma_120":13674.0},{"date":"2025-12-30","open":16800,"high":16890,"low":16280,"close":16740,"volume":174515,"rsi_14":33.44,"sma_20":17562.0,"sma_60":16059.67,"sma_120":13706.42},{"date":"2026-01-02","open":16700,"high":17220,"low":16510,"close":16960,"volume":200217,"rsi_14":37.85,"sma_20":17422.5,"sma_60":16173.0,"sma_120":13744.17},{"date":"2026-01-05","open":17210,"high":17210,"low":16010,"close":16150,"volume":289923,"rsi_14":32.91,"sma_20":17260.5,"sma_60":16275.17,"sma_120":13774.58},{"date":"2026-01-06","open":16220,"high":16220,"low":15400,"close":15620,"volume":291335,"rsi_14":30.78,"sma_20":17084.0,"sma_60":16366.33,"sma_120":13803.33},{"date":"2026-01-07","open":15540,"high":15650,"low":15120,"close":15560,"volume":152914,"rsi_14":33.77,"sma_20":16931.5,"sma_60":16437.33,"sma_120":13830.92},{"date":"2026-01-08","open":15780,"high":16560,"low":15680,"close":16200,"volume":231871,"rsi_14":48.69,"sma_20":16800.0,"sma_60":16492.33,"sma_120":13865.92},{"date":"2026-01-09","open":16190,"high":16230,"low":15790,"close":15870,"volume":105110,"rsi_14":48.93,"sma_20":16648.5,"sma_60":16536.0,"sma_120":13900.58},{"date":"2026-01-12","open":16070,"high":16240,"low":15240,"close":15560,"volume":210352,"rsi_14":46.7,"sma_20":16501.5,"sma_60":16553.67,"sma_120":13927.75},{"date":"2026-01-13","open":15610,"high":15870,"low":15090,"close":15830,"volume":281059,"rsi_14":49.24,"sma_20":16364.5,"sma_60":16574.17,"sma_120":13967.08},{"date":"2026-01-14","open":16090,"high":16490,"low":15830,"close":15850,"volume":182557,"rsi_14":39.82,"sma_20":16230.5,"sma_60":16607.0,"sma_120":14007.58},{"date":"2026-01-15","open":15980,"high":16550,"low":15200,"close":16210,"volume":243308,"rsi_14":49.9,"sma_20":16151.0,"sma_60":16635.33,"sma_120":14056.42},{"date":"2026-01-16","open":16420,"high":16420,"low":15420,"close":15700,"volume":255870,"rsi_14":45.02,"sma_20":16118.0,"sma_60":16661.17,"sma_120":14105.25},{"date":"2026-01-19","open":15820,"high":16550,"low":15700,"close":16020,"volume":221285,"rsi_14":51.44,"sma_20":16119.0,"sma_60":16667.33,"sma_120":14157.5},{"date":"2026-01-20","open":16100,"high":16540,"low":15460,"close":16030,"volume":244431,"rsi_14":40.62,"sma_20":16121.5,"sma_60":16697.0,"sma_120":14211.5},{"date":"2026-01-21","open":15520,"high":15800,"low":15000,"close":15380,"volume":291999,"rsi_14":36.51,"sma_20":16094.0,"sma_60":16711.33,"sma_120":14261.42},{"date":"2026-01-22","open":15410,"high":15800,"low":15160,"close":15450,"volume":150033,"rsi_14":34.56,"sma_20":16017.5,"sma_60":16727.83,"sma_120":14311.83},{"date":"2026-01-23","open":15900,"high":17600,"low":15890,"close":17230,"volume":1109938,"rsi_14":59.22,"sma_20":16068.0,"sma_60":16723.83,"sma_120":14367.75},{"date":"2026-01-26","open":17740,"high":18150,"low":16410,"close":16710,"volume":597446,"rsi_14":59.32,"sma_20":16090.5,"sma_60":16717.17,"sma_120":14421.5},{"date":"2026-01-27","open":17000,"high":17000,"low":16390,"close":16750,"volume":215245,"rsi_14":60.21,"sma_20":16135.0,"sma_60":16732.67,"sma_120":14471.5},{"date":"2026-01-28","open":17250,"high":17680,"low":16870,"close":17260,"volume":360959,"rsi_14":59.3,"sma_20":16154.0,"sma_60":16753.33,"sma_120":14525.67},{"date":"2026-01-29","open":17250,"high":17260,"low":16100,"close":16700,"volume":323276,"rsi_14":57.0,"sma_20":16152.0,"sma_60":16766.17,"sma_120":14565.92},{"date":"2026-01-30","open":16990,"high":16990,"low":16250,"close":16330,"volume":256118,"rsi_14":56.43,"sma_20":16120.5,"sma_60":16785.67,"sma_120":14606.67},{"date":"2026-02-02","open":15960,"high":16330,"low":15270,"close":15290,"volume":330588,"rsi_14":46.01,"sma_20":16077.5,"sma_60":16798.17,"sma_120":14640.67},{"date":"2026-02-03","open":16120,"high":16570,"low":15800,"close":16130,"volume":174251,"rsi_14":51.85,"sma_20":16103.0,"sma_60":16828.5,"sma_120":14683.58},{"date":"2026-02-04","open":15910,"high":16180,"low":15550,"close":16000,"volume":188512,"rsi_14":48.57,"sma_20":16125.0,"sma_60":16871.33,"sma_120":14719.92},{"date":"2026-02-05","open":15880,"high":16100,"low":15230,"close":15310,"volume":208620,"rsi_14":47.41,"sma_20":16080.5,"sma_60":16882.67,"sma_120":14751.83},{"date":"2026-02-06","open":14650,"high":15310,"low":14160,"close":14550,"volume":277623,"rsi_14":40.78,"sma_20":16014.5,"sma_60":16851.33,"sma_120":14779.17},{"date":"2026-02-09","open":15000,"high":15270,"low":14460,"close":14620,"volume":167143,"rsi_14":41.22,"sma_20":15967.5,"sma_60":16802.17,"sma_120":14796.25},{"date":"2026-02-10","open":14760,"high":15050,"low":14500,"close":14660,"volume":107097,"rsi_14":45.15,"sma_20":15909.0,"sma_60":16761.83,"sma_120":14818.08},{"date":"2026-02-11","open":14760,"high":14900,"low":14140,"close":14650,"volume":184041,"rsi_14":44.57,"sma_20":15849.0,"sma_60":16714.67,"sma_120":14839.42},{"date":"2026-02-12","open":14660,"high":14990,"low":14170,"close":14390,"volume":200725,"rsi_14":25.68,"sma_20":15758.0,"sma_60":16664.67,"sma_120":14861.75},{"date":"2026-02-13","open":14200,"high":14200,"low":13800,"close":13970,"volume":199568,"rsi_14":26.13,"sma_20":15671.5,"sma_60":16620.5,"sma_120":14879.5},{"date":"2026-02-19","open":14130,"high":14190,"low":13830,"close":14110,"volume":127453,"rsi_14":27.4,"sma_20":15576.0,"sma_60":16581.5,"sma_120":14897.08},{"date":"2026-02-20","open":14130,"high":14130,"low":13430,"close":13430,"volume":225373,"rsi_14":18.14,"sma_20":15446.0,"sma_60":16529.5,"sma_120":14911.5},{"date":"2026-02-23","open":13600,"high":13990,"low":13460,"close":13820,"volume":123561,"rsi_14":25.34,"sma_20":15368.0,"sma_60":16490.67,"sma_120":14930.58},{"date":"2026-02-24","open":13700,"high":13780,"low":13360,"close":13460,"volume":126071,"rsi_14":25.39,"sma_20":15268.5,"sma_60":16452.67,"sma_120":14943.42},{"date":"2026-02-25","open":13700,"high":13760,"low":13200,"close":13220,"volume":133366,"rsi_14":29.42,"sma_20":15068.0,"sma_60":16372.67,"sma_120":14957.67},{"date":"2026-02-26","open":13280,"high":13410,"low":13150,"close":13150,"volume":110245,"rsi_14":15.02,"sma_20":14890.0,"sma_60":16279.17,"sma_120":14973.33},{"date":"2026-02-27","open":13100,"high":13240,"low":12780,"close":12850,"volume":168573,"rsi_14":14.45,"sma_20":14695.0,"sma_60":16201.5,"sma_120":14985.92},{"date":"2026-03-03","open":12470,"high":12690,"low":11310,"close":11840,"volume":173945,"rsi_14":13.47,"sma_20":14424.0,"sma_60":16087.17,"sma_120":14990.5},{"date":"2026-03-04","open":11200,"high":11660,"low":10370,"close":10540,"volume":262045,"rsi_14":12.1,"sma_20":14116.0,"sma_60":15943.33,"sma_120":14986.0},{"date":"2026-03-05","open":11390,"high":12000,"low":11370,"close":11720,"volume":152814,"rsi_14":27.34,"sma_20":13885.5,"sma_60":15809.5,"sma_120":14989.33},{"date":"2026-03-06","open":11720,"high":11940,"low":11280,"close":11850,"volume":86148,"rsi_14":28.35,"sma_20":13713.5,"sma_60":15683.83,"sma_120":14992.58},{"date":"2026-03-09","open":11150,"high":11300,"low":10590,"close":11170,"volume":87829,"rsi_14":25.7,"sma_20":13465.5,"sma_60":15550.83,"sma_120":14990.17},{"date":"2026-03-10","open":11590,"high":11990,"low":10900,"close":11550,"volume":63534,"rsi_14":30.49,"sma_20":13243.0,"sma_60":15433.17,"sma_120":14989.0},{"date":"2026-03-11","open":11670,"high":11950,"low":11450,"close":11570,"volume":70739,"rsi_14":32.56,"sma_20":13056.0,"sma_60":15312.17,"sma_120":14987.25},{"date":"2026-03-12","open":11860,"high":11890,"low":11570,"close":11780,"volume":57872,"rsi_14":33.24,"sma_20":12917.5,"sma_60":15193.5,"sma_120":14985.58},{"date":"2026-03-13","open":11610,"high":12090,"low":11340,"close":11950,"volume":304150,"rsi_14":38.51,"sma_20":12784.0,"sma_60":15084.33,"sma_120":14985.67},{"date":"2026-03-16","open":13020,"high":13250,"low":12400,"close":12910,"volume":384560,"rsi_14":43.51,"sma_20":12696.5,"sma_60":14990.0,"sma_120":14993.5},{"date":"2026-03-17","open":12770,"high":13300,"low":12580,"close":12700,"volume":174996,"rsi_14":44.46,"sma_20":12599.0,"sma_60":14892.83,"sma_120":14999.67},{"date":"2026-03-18","open":12860,"high":13000,"low":12620,"close":12790,"volume":175675,"rsi_14":46.8,"sma_20":12519.0,"sma_60":14809.33,"sma_120":15007.33},{"date":"2026-03-19","open":12550,"high":12670,"low":12220,"close":12530,"volume":65957,"rsi_14":45.51,"sma_20":12447.0,"sma_60":14745.5,"sma_120":15012.92},{"date":"2026-03-20","open":12560,"high":12720,"low":12200,"close":12220,"volume":78562,"rsi_14":45.44,"sma_20":12352.5,"sma_60":14682.5,"sma_120":15016.08},{"date":"2026-03-23","open":11890,"high":11950,"low":11360,"close":11360,"volume":95224,"rsi_14":46.45,"sma_20":12249.0,"sma_60":14605.5,"sma_120":15012.75},{"date":"2026-03-24","open":11700,"high":11900,"low":11360,"close":11530,"volume":133101,"rsi_14":58.79,"sma_20":12134.5,"sma_60":14532.17,"sma_120":15009.5},{"date":"2026-03-25","open":11700,"high":11800,"low":11500,"close":11690,"volume":65848,"rsi_14":49.67,"sma_20":12046.0,"sma_60":14444.0,"sma_120":15012.5},{"date":"2026-03-26","open":11470,"high":11480,"low":11000,"close":11050,"volume":103245,"rsi_14":42.19,"sma_20":11937.5,"sma_60":14357.83,"sma_120":15012.0},{"date":"2026-03-27","open":10680,"high":11730,"low":10600,"close":11570,"volume":120562,"rsi_14":54.03,"sma_20":11858.5,"sma_60":14279.67,"sma_120":15015.92},{"date":"2026-03-30","open":11470,"high":11470,"low":10980,"close":11040,"volume":54798,"rsi_14":45.01,"sma_20":11768.0,"sma_60":14199.33,"sma_120":15018.58},{"date":"2026-03-31","open":11040,"high":11220,"low":10630,"close":10640,"volume":84477,"rsi_14":41.53,"sma_20":11708.0,"sma_60":14095.33,"sma_120":15022.25},{"date":"2026-04-01","open":10950,"high":11650,"low":10950,"close":11490,"volume":74548,"rsi_14":47.63,"sma_20":11755.5,"sma_60":14007.83,"sma_120":15033.75},{"date":"2026-04-02","open":11610,"high":11740,"low":10710,"close":10860,"volume":60081,"rsi_14":41.73,"sma_20":11712.5,"sma_60":13906.17,"sma_120":15039.58},{"date":"2026-04-03","open":11190,"high":11660,"low":10890,"close":11200,"volume":107371,"rsi_14":35.68,"sma_20":11680.0,"sma_60":13823.67,"sma_120":15049.42},{"date":"2026-04-06","open":11590,"high":11700,"low":10920,"close":10950,"volume":79817,"rsi_14":35.44,"sma_20":11669.0,"sma_60":13745.83,"sma_120":15056.08},{"date":"2026-04-07","open":11080,"high":11210,"low":10800,"close":10910,"volume":55213,"rsi_14":34.23,"sma_20":11637.0,"sma_60":13668.33,"sma_120":15052.83},{"date":"2026-04-08","open":11140,"high":11520,"low":11130,"close":11320,"volume":71471,"rsi_14":40.1,"sma_20":11624.5,"sma_60":13587.0,"sma_120":15039.67},{"date":"2026-04-09","open":11700,"high":11700,"low":11160,"close":11220,"volume":65901,"rsi_14":41.53,"sma_20":11596.5,"sma_60":13509.5,"sma_120":15022.75},{"date":"2026-04-10","open":11330,"high":11330,"low":11150,"close":11240,"volume":57363,"rsi_14":48.81,"sma_20":11561.0,"sma_60":13437.5,"sma_120":14995.58},{"date":"2026-04-13","open":11070,"high":11330,"low":10840,"close":11180,"volume":43333,"rsi_14":46.46,"sma_20":11474.5,"sma_60":13360.0,"sma_120":14967.08},{"date":"2026-04-14","open":11370,"high":11800,"low":11350,"close":11660,"volume":100847,"rsi_14":49.72,"sma_20":11422.5,"sma_60":13290.17,"sma_120":14948.58},{"date":"2026-04-15","open":12000,"high":12000,"low":11660,"close":11740,"volume":80710,"rsi_14":57.32,"sma_20":11370.0,"sma_60":13215.67,"sma_120":14925.5},{"date":"2026-04-16","open":12540,"high":12630,"low":12180,"close":12340,"volume":120679,"rsi_14":58.04,"sma_20":11360.5,"sma_60":13159.67,"sma_120":14910.42},{"date":"2026-04-17","open":12340,"high":12340,"low":12000,"close":12110,"volume":50051,"rsi_14":61.92,"sma_20":11355.0,"sma_60":13094.5,"sma_120":14880.92},{"date":"2026-04-20","open":12000,"high":12130,"low":11890,"close":11990,"volume":46903,"rsi_14":66.03,"sma_20":11386.5,"sma_60":13027.17,"sma_120":14862.08},{"date":"2026-04-21","open":12120,"high":12190,"low":11910,"close":12020,"volume":61246,"rsi_14":57.82,"sma_20":11411.0,"sma_60":12971.17,"sma_120":14841.25},{"date":"2026-04-22","open":12000,"high":12080,"low":11730,"close":11940,"volume":43599,"rsi_14":69.01,"sma_20":11423.5,"sma_60":12912.67,"sma_120":14820.25},{"date":"2026-04-23","open":12110,"high":12120,"low":11590,"close":11800,"volume":58551,"rsi_14":61.36,"sma_20":11461.0,"sma_60":12822.17,"sma_120":14773.0},{"date":"2026-04-24","open":11730,"high":11980,"low":11670,"close":11940,"volume":52138,"rsi_14":69.57,"sma_20":11479.5,"sma_60":12742.67,"sma_120":14729.92},{"date":"2026-04-27","open":12080,"high":13100,"low":11840,"close":12120,"volume":433417,"rsi_14":72.66,"sma_20":11533.5,"sma_60":12665.5,"sma_120":14699.08},{"date":"2026-04-28","open":12300,"high":12310,"low":11900,"close":11900,"volume":103794,"rsi_14":61.69,"sma_20":11596.5,"sma_60":12576.17,"sma_120":14664.75},{"date":"2026-04-29","open":11950,"high":11950,"low":11740,"close":11770,"volume":65945,"rsi_14":60.96,"sma_20":11610.5,"sma_60":12494.0,"sma_120":14630.08},{"date":"2026-04-30","open":11810,"high":11810,"low":11400,"close":11520,"volume":87985,"rsi_14":55.11,"sma_20":11643.5,"sma_60":12413.83,"sma_120":14599.75},{"date":"2026-05-04","open":11780,"high":11970,"low":11460,"close":11470,"volume":76123,"rsi_14":55.31,"sma_20":11657.0,"sma_60":12350.17,"sma_120":14574.17},{"date":"2026-05-06","open":11510,"high":11540,"low":11100,"close":11250,"volume":103825,"rsi_14":41.7,"sma_20":11672.0,"sma_60":12268.83,"sma_120":14548.67},{"date":"2026-05-07","open":11230,"high":11520,"low":11060,"close":11390,"volume":107183,"rsi_14":43.08,"sma_20":11696.0,"sma_60":12192.0,"sma_120":14531.67},{"date":"2026-05-08","open":11260,"high":11580,"low":11140,"close":11500,"volume":62971,"rsi_14":29.41,"sma_20":11705.0,"sma_60":12128.5,"sma_120":14505.58},{"date":"2026-05-11","open":11540,"high":11600,"low":11250,"close":11360,"volume":57347,"rsi_14":30.77,"sma_20":11712.0,"sma_60":12075.33,"sma_120":14463.33},{"date":"2026-05-12","open":11330,"high":11360,"low":10710,"close":10840,"volume":120526,"rsi_14":25.53,"sma_20":11692.0,"sma_60":12012.33,"sma_120":14407.25},{"date":"2026-05-13","open":11030,"high":11100,"low":10510,"close":11000,"volume":54592,"rsi_14":29.44,"sma_20":11683.0,"sma_60":11951.33,"sma_120":14356.58},{"date":"2026-05-14","open":11000,"high":11210,"low":10720,"close":10770,"volume":57930,"rsi_14":27.76,"sma_20":11638.5,"sma_60":11886.67,"sma_120":14300.67},{"date":"2026-05-15","open":10770,"high":10910,"low":9810,"close":10010,"volume":113552,"rsi_14":22.46,"sma_20":11552.0,"sma_60":11813.67,"sma_120":14239.17},{"date":"2026-05-18","open":9560,"high":9770,"low":8540,"close":9000,"volume":201211,"rsi_14":14.32,"sma_20":11385.0,"sma_60":11730.83,"sma_120":14175.67},{"date":"2026-05-19","open":9090,"high":9160,"low":8250,"close":8610,"volume":408545,"rsi_14":9.47,"sma_20":11210.0,"sma_60":11639.17,"sma_120":14110.33},{"date":"2026-05-20","open":8480,"high":8870,"low":7910,"close":8240,"volume":125851,"rsi_14":9.15,"sma_20":11022.5,"sma_60":11552.67,"sma_120":14041.08},{"date":"2026-05-21","open":8280,"high":8840,"low":8200,"close":8580,"volume":104984,"rsi_14":15.99,"sma_20":10850.5,"sma_60":11465.33,"sma_120":13978.0},{"date":"2026-05-22","open":8800,"high":9680,"low":8750,"close":9680,"volume":159579,"rsi_14":33.39,"sma_20":10737.5,"sma_60":11402.33,"sma_120":13927.5},{"date":"2026-05-26","open":9770,"high":10000,"low":9040,"close":9050,"volume":150421,"rsi_14":30.23,"sma_20":10600.0,"sma_60":11332.83,"sma_120":13852.75},{"date":"2026-05-27","open":9000,"high":9010,"low":8540,"close":8580,"volume":79954,"rsi_14":29.04,"sma_20":10432.0,"sma_60":11256.67,"sma_120":13767.92},{"date":"2026-05-28","open":8690,"high":8690,"low":8000,"close":8430,"volume":67727,"rsi_14":26.8,"sma_20":10247.5,"sma_60":11183.0,"sma_120":13692.25},{"date":"2026-05-29","open":10950,"high":10950,"low":10950,"close":10950,"volume":49975,"rsi_14":46.87,"sma_20":10200.0,"sma_60":11168.17,"sma_120":13627.67},{"date":"2026-06-01","open":10950,"high":11570,"low":9800,"close":9990,"volume":1113577,"rsi_14":42.87,"sma_20":10111.0,"sma_60":11159.0,"sma_120":13551.17},{"date":"2026-06-02","open":10010,"high":10080,"low":8650,"close":8850,"volume":371027,"rsi_14":40.27,"sma_20":9977.5,"sma_60":11111.17,"sma_120":13460.33},{"date":"2026-06-04","open":8900,"high":9450,"low":8710,"close":9230,"volume":148484,"rsi_14":41.53,"sma_20":9865.5,"sma_60":11067.5,"sma_120":13375.67},{"date":"2026-06-05","open":9030,"high":9030,"low":8500,"close":8660,"volume":81286,"rsi_14":40.22,"sma_20":9736.0,"sma_60":11025.67,"sma_120":13288.25},{"date":"2026-06-08","open":7000,"high":8090,"low":7000,"close":7490,"volume":142103,"rsi_14":38.75,"sma_20":9541.0,"sma_60":10958.0,"sma_120":13195.58},{"date":"2026-06-09","open":7670,"high":7950,"low":7610,"close":7810,"volume":67895,"rsi_14":44.34,"sma_20":9356.5,"sma_60":10895.33,"sma_120":13103.75},{"date":"2026-06-10","open":7610,"high":8000,"low":7360,"close":7630,"volume":45261,"rsi_14":45.24,"sma_20":9170.0,"sma_60":10826.17,"sma_120":13009.83},{"date":"2026-06-11","open":7350,"high":7540,"low":7110,"close":7540,"volume":52851,"rsi_14":46.51,"sma_20":9005.0,"sma_60":10752.67,"sma_120":12918.5},{"date":"2026-06-12","open":8930,"high":9060,"low":8050,"close":8250,"volume":257429,"rsi_14":48.41,"sma_20":8867.5,"sma_60":10675.0,"sma_120":12832.5},{"date":"2026-06-15","open":8450,"high":8620,"low":8050,"close":8150,"volume":64381,"rsi_14":41.85,"sma_20":8736.5,"sma_60":10599.17,"sma_120":12746.0},{"date":"2026-06-16","open":8200,"high":8250,"low":7860,"close":8000,"volume":75252,"rsi_14":44.11,"sma_20":8636.0,"sma_60":10519.33,"sma_120":12664.33},{"date":"2026-06-17","open":8310,"high":8600,"low":8010,"close":8170,"volume":123765,"rsi_14":47.62,"sma_20":8594.5,"sma_60":10446.67,"sma_120":12596.08},{"date":"2026-06-18","open":8160,"high":8160,"low":7600,"close":7690,"volume":80968,"rsi_14":45.86,"sma_20":8548.5,"sma_60":10371.17,"sma_120":12526.83},{"date":"2026-06-19","open":7790,"high":7790,"low":7030,"close":7370,"volume":83552,"rsi_14":23.44,"sma_20":8505.0,"sma_60":10304.67,"sma_120":12455.08},{"date":"2026-06-22","open":7250,"high":7250,"low":6860,"close":7010,"volume":59294,"rsi_14":25.73,"sma_20":8426.5,"sma_60":10229.33,"sma_120":12380.75},{"date":"2026-06-23","open":6730,"high":6960,"low":6150,"close":6200,"volume":98351,"rsi_14":27.19,"sma_20":8252.5,"sma_60":10137.83,"sma_120":12290.92},{"date":"2026-06-24","open":6170,"high":6490,"low":6100,"close":6350,"volume":40443,"rsi_14":24.19,"sma_20":8117.5,"sma_60":10059.5,"sma_120":12208.67},{"date":"2026-06-25","open":6310,"high":6480,"low":6030,"close":6070,"volume":36327,"rsi_14":25.52,"sma_20":7992.0,"sma_60":9967.83,"sma_120":12123.75},{"date":"2026-06-26","open":6080,"high":6080,"low":5510,"close":5620,"volume":85961,"rsi_14":29.54,"sma_20":7851.5,"sma_60":9877.5,"sma_120":12038.42},{"date":"2026-06-29","open":7300,"high":7300,"low":7300,"close":7300,"volume":48109,"rsi_14":45.7,"sma_20":7669.0,"sma_60":9821.83,"sma_120":11958.58},{"date":"2026-06-30","open":8000,"high":8670,"low":7440,"close":7700,"volume":291056,"rsi_14":50.57,"sma_20":7554.5,"sma_60":9758.67,"sma_120":11883.25},{"date":"2026-07-01","open":7400,"high":7590,"low":7170,"close":7380,"volume":107751,"rsi_14":48.75,"sma_20":7481.0,"sma_60":9700.67,"sma_120":11803.42},{"date":"2026-07-02","open":7340,"high":7380,"low":6860,"close":7070,"volume":68700,"rsi_14":40.13,"sma_20":7373.0,"sma_60":9631.83,"sma_120":11727.75},{"date":"2026-07-03","open":6980,"high":7480,"low":6800,"close":7200,"volume":80390,"rsi_14":42.1,"sma_20":7300.0,"sma_60":9569.33,"sma_120":11657.58},{"date":"2026-07-06","open":7120,"high":7400,"low":6910,"close":7070,"volume":37076,"rsi_14":42.24,"sma_20":7279.0,"sma_60":9505.33,"sma_120":11586.83},{"date":"2026-07-07","open":7010,"high":7160,"low":6730,"close":6830,"volume":57314,"rsi_14":38.94,"sma_20":7230.0,"sma_60":9430.5,"sma_120":11508.75},{"date":"2026-07-08","open":6750,"high":6820,"low":6510,"close":6560,"volume":43280,"rsi_14":40.34,"sma_20":7176.5,"sma_60":9352.83,"sma_120":11431.17},{"date":"2026-07-09","open":6550,"high":7210,"low":6550,"close":6610,"volume":55238,"rsi_14":43.19,"sma_20":7130.0,"sma_60":9275.67,"sma_120":11356.58},{"date":"2026-07-10","open":6710,"high":7380,"low":6710,"close":7140,"volume":61598,"rsi_14":51.13,"sma_20":7074.5,"sma_60":9208.33,"sma_120":11284.17},{"date":"2026-07-13","open":7170,"high":7370,"low":6740,"close":6800,"volume":69737,"rsi_14":55.68,"sma_20":7007.0,"sma_60":9127.33,"sma_120":11208.75},{"date":"2026-07-14","open":6680,"high":6830,"low":6490,"close":6680,"volume":103822,"rsi_14":53.14,"sma_20":6941.0,"sma_60":9043.0,"sma_120":11129.33},{"date":"2026-07-15","open":6820,"high":7340,"low":6820,"close":7230,"volume":63222,"rsi_14":60.51,"sma_20":6894.0,"sma_60":8957.83,"sma_120":11058.75},{"date":"2026-07-16","open":7210,"high":7320,"low":6930,"close":7180,"volume":94861,"rsi_14":65.23,"sma_20":6868.5,"sma_60":8875.67,"sma_120":10985.08},{"date":"2026-07-20","open":7020,"high":7150,"low":6910,"close":6960,"volume":41648,"rsi_14":45.36,"sma_20":6848.0,"sma_60":8791.83,"sma_120":10909.5},{"date":"2026-07-21","open":6910,"high":7400,"low":6710,"close":7310,"volume":44867,"rsi_14":44.6,"sma_20":6863.0,"sma_60":8713.33,"sma_120":10842.25},{"date":"2026-07-22","open":7490,"high":7700,"low":7350,"close":7430,"volume":43617,"rsi_14":50.73,"sma_20":6924.5,"sma_60":8638.17,"sma_120":10775.42},{"date":"2026-07-23","open":8170,"high":8390,"low":7900,"close":8180,"volume":221279,"rsi_14":64.42,"sma_20":7016.0,"sma_60":8577.83,"sma_120":10700.0},{"date":"2026-07-24","open":8070,"high":8140,"low":7700,"close":7800,"volume":76691,"rsi_14":57.32,"sma_20":7102.5,"sma_60":8508.83,"sma_120":10625.75},{"date":"2026-07-27","open":8720,"high":8800,"low":8030,"close":8070,"volume":289929,"rsi_14":61.79,"sma_20":7225.0,"sma_60":8441.33,"sma_120":10553.42},{"date":"2026-07-28","open":7820,"high":7890,"low":7410,"close":7450,"volume":137407,"rsi_14":56.71,"sma_20":7232.5,"sma_60":8367.17,"sma_120":10471.67},{"date":"2026-07-29","open":7450,"high":7460,"low":6580,"close":6900,"volume":170360,"rsi_14":53.47,"sma_20":7192.5,"sma_60":8286.0,"sma_120":10390.0},{"date":"2026-07-30","open":7150,"high":7380,"low":6820,"close":6950,"volume":62387,"rsi_14":53.47,"sma_20":7171.0,"sma_60":8209.83,"sma_120":10311.83},{"date":"2026-07-31","open":7240,"high":7400,"low":7080,"close":7350,"volume":47717,"rsi_14":52.2,"sma_20":7185.0,"sma_60":8141.17,"sma_120":10245.67},{"date":"2026-08-03","open":7400,"high":7740,"low":7190,"close":7460,"volume":57951,"rsi_14":57.27,"sma_20":7198.0,"sma_60":8078.0,"sma_120":10173.42},{"date":"2026-08-04","open":8500,"high":8600,"low":8030,"close":8600,"volume":197743,"rsi_14":67.27,"sma_20":7274.5,"sma_60":8031.5,"sma_120":10111.75},{"date":"2026-08-05","open":8610,"high":8630,"low":8270,"close":8570,"volume":91817,"rsi_14":63.29,"sma_20":7361.5,"sma_60":7982.67,"sma_120":10055.58},{"date":"2026-08-06","open":8140,"high":8440,"low":8120,"close":8350,"volume":76954,"rsi_14":61.23,"sma_20":7451.0,"sma_60":7932.5,"sma_120":10003.92},{"date":"2026-08-07","open":8260,"high":8320,"low":7950,"close":8040,"volume":53950,"rsi_14":60.19,"sma_20":7522.5,"sma_60":7885.83,"sma_120":9949.08},{"date":"2026-08-10","open":8190,"high":8590,"low":8190,"close":8480,"volume":62282,"rsi_14":60.85,"sma_20":7589.5,"sma_60":7843.83,"sma_120":9897.58},{"date":"2026-08-11","open":8440,"high":8660,"low":8220,"close":8600,"volume":74019,"rsi_14":60.85,"sma_20":7679.5,"sma_60":7807.67,"sma_120":9847.17},{"date":"2026-08-12","open":8960,"high":8960,"low":8190,"close":8560,"volume":118038,"rsi_14":54.06,"sma_20":7773.5,"sma_60":7783.5,"sma_120":9798.58},{"date":"2026-08-13","open":8570,"high":8590,"low":8360,"close":8470,"volume":40211,"rsi_14":57.63,"sma_20":7835.5,"sma_60":7774.67,"sma_120":9752.75},{"date":"2026-08-14","open":8620,"high":8740,"low":8420,"close":8730,"volume":51478,"rsi_14":57.53,"sma_20":7913.0,"sma_60":7776.67,"sma_120":9707.92},{"date":"2026-08-18","open":8700,"high":8800,"low":8410,"close":8450,"volume":55099,"rsi_14":62.38,"sma_20":7987.5,"sma_60":7780.17,"sma_120":9666.42},{"date":"2026-08-19","open":8270,"high":8500,"low":8130,"close":8300,"volume":28707,"rsi_14":69.23,"sma_20":8037.0,"sma_60":7775.5,"sma_120":9620.42},{"date":"2026-08-20","open":8410,"high":8750,"low":8310,"close":8640,"volume":47045,"rsi_14":71.5,"sma_20":8097.5,"sma_60":7758.17,"sma_120":9580.25},{"date":"2026-08-21","open":8540,"high":8670,"low":8390,"close":8430,"volume":46220,"rsi_14":64.44,"sma_20":8110.0,"sma_60":7747.83,"sma_120":9540.33},{"date":"2026-08-24","open":8680,"high":8730,"low":8370,"close":8420,"volume":32021,"rsi_14":63.19,"sma_20":8141.0,"sma_60":7745.17,"sma_120":9500.92},{"date":"2026-08-25","open":8360,"high":8560,"low":8110,"close":8470,"volume":49386,"rsi_14":47.45,"sma_20":8161.0,"sma_60":7745.83,"sma_120":9464.42},{"date":"2026-08-26","open":8620,"high":9000,"low":8450,"close":8910,"volume":77828,"rsi_14":55.74,"sma_20":8234.0,"sma_60":7711.83,"sma_120":9440.0},{"date":"2026-08-27","open":8980,"high":9200,"low":8830,"close":8880,"volume":38003,"rsi_14":59.57,"sma_20":8333.0,"sma_60":7693.33,"sma_120":9426.17},{"date":"2026-08-28","open":9070,"high":9190,"low":8930,"close":9100,"volume":47760,"rsi_14":69.78,"sma_20":8440.5,"sma_60":7697.5,"sma_120":9404.33},{"date":"2026-08-31","open":8980,"high":9060,"low":8740,"close":8990,"volume":34420,"rsi_14":60.85,"sma_20":8522.5,"sma_60":7693.5,"sma_120":9380.5},{"date":"2026-09-01","open":9000,"high":9230,"low":8890,"close":9050,"volume":53295,"rsi_14":59.83,"sma_20":8602.0,"sma_60":7700.0,"sma_120":9362.83},{"date":"2026-09-02","open":8820,"high":8980,"low":8680,"close":8710,"volume":30179,"rsi_14":52.9,"sma_20":8607.5,"sma_60":7720.33,"sma_120":9339.17},{"date":"2026-09-03","open":8730,"high":8980,"low":8640,"close":8700,"volume":81152,"rsi_14":54.58,"sma_20":8614.0,"sma_60":7735.17,"sma_120":9315.25},{"date":"2026-09-04","open":8660,"high":8980,"low":8660,"close":8940,"volume":30585,"rsi_14":54.22,"sma_20":8643.5,"sma_60":7757.0,"sma_120":9291.58},{"date":"2026-09-07","open":8980,"high":9030,"low":8700,"close":8750,"volume":59702,"rsi_14":56.25,"sma_20":8679.0,"sma_60":7777.17,"sma_120":9264.92},{"date":"2026-09-08","open":8840,"high":9290,"low":8810,"close":8850,"volume":81555,"rsi_14":61.7,"sma_20":8697.5,"sma_60":7787.17,"sma_120":9231.08},{"date":"2026-09-09","open":9000,"high":9260,"low":8840,"close":9240,"volume":172024,"rsi_14":62.5,"sma_20":8729.5,"sma_60":7805.33,"sma_120":9202.25},{"date":"2026-09-10","open":9500,"high":10300,"low":9460,"close":10200,"volume":341092,"rsi_14":78.1,"sma_20":8811.5,"sma_60":7842.0,"sma_120":9180.67},{"date":"2026-09-11","open":9900,"high":9960,"low":9100,"close":9290,"volume":190664,"rsi_14":60.74,"sma_20":8852.5,"sma_60":7860.67,"sma_120":9153.67},{"date":"2026-09-14","open":9050,"high":9800,"low":8840,"close":9150,"volume":64902,"rsi_14":58.21,"sma_20":8873.5,"sma_60":7885.0,"sma_120":9128.08},{"date":"2026-09-15","open":9300,"high":9480,"low":9000,"close":9110,"volume":57700,"rsi_14":52.67,"sma_20":8906.5,"sma_60":7914.0,"sma_120":9109.33},{"date":"2026-09-16","open":9110,"high":9240,"low":8920,"close":9090,"volume":28411,"rsi_14":52.82,"sma_20":8946.0,"sma_60":7948.67,"sma_120":9089.0},{"date":"2026-09-17","open":9100,"high":9350,"low":9030,"close":9320,"volume":32352,"rsi_14":52.94,"sma_20":8980.0,"sma_60":8000.67,"sma_120":9069.25},{"date":"2026-09-18","open":9320,"high":9350,"low":8960,"close":9020,"volume":38012,"rsi_14":50.38,"sma_20":9009.5,"sma_60":8045.17,"sma_120":9052.33},{"date":"2026-09-21","open":8970,"high":9020,"low":8710,"close":8710,"volume":42684,"rsi_14":45.93,"sma_20":9024.0,"sma_60":8089.17,"sma_120":9028.5},{"date":"2026-09-22","open":8940,"high":8970,"low":8560,"close":8610,"volume":59901,"rsi_14":48.73,"sma_20":9031.0,"sma_60":8139.0,"sma_120":9008.25},{"date":"2026-09-23","open":8620,"high":8700,"low":8450,"close":8540,"volume":23464,"rsi_14":48.0,"sma_20":9012.5,"sma_60":8159.67,"sma_120":8990.75},{"date":"2026-09-28","open":8500,"high":8770,"low":8500,"close":8720,"volume":21636,"rsi_14":47.21,"sma_20":9004.5,"sma_60":8176.67,"sma_120":8967.67},{"date":"2026-09-29","open":8740,"high":8950,"low":8530,"close":8880,"volume":40687,"rsi_14":51.66,"sma_20":8993.5,"sma_60":8201.67,"sma_120":8951.17},{"date":"2026-09-30","open":8930,"high":9130,"low":8920,"close":8990,"volume":26663,"rsi_14":51.79,"sma_20":8993.5,"sma_60":8233.67,"sma_120":8932.75},{"date":"2026-10-01","open":9040,"high":9260,"low":9000,"close":9150,"volume":23138,"rsi_14":48.78,"sma_20":8998.5,"sma_60":8266.17,"sma_120":8917.75},{"date":"2026-10-02","open":9150,"high":9280,"low":9000,"close":9090,"volume":21368,"rsi_14":30.11,"sma_20":9017.5,"sma_60":8299.83,"sma_120":8902.58},{"date":"2026-10-06","open":9080,"high":9080,"low":7980,"close":8470,"volume":110892,"rsi_14":33.6,"sma_20":9006.0,"sma_60":8327.17,"sma_120":8878.83},{"date":"2026-10-07","open":8300,"high":8430,"low":8050,"close":8090,"volume":117464,"rsi_14":30.66,"sma_20":8963.5,"sma_60":8352.67,"sma_120":8852.75},{"date":"2026-10-08","open":8090,"high":8110,"low":7780,"close":7860,"volume":48507,"rsi_14":28.67,"sma_20":8919.0,"sma_60":8373.5,"sma_120":8824.58},{"date":"2026-10-12","open":8000,"high":8300,"low":7630,"close":7910,"volume":81337,"rsi_14":30.07,"sma_20":8872.0,"sma_60":8386.33,"sma_120":8797.33},{"date":"2026-10-13","open":7850,"high":7960,"low":7530,"close":7870,"volume":38914,"rsi_14":23.83,"sma_20":8803.5,"sma_60":8404.17,"sma_120":8765.75},{"date":"2026-10-14","open":7870,"high":8050,"low":7720,"close":7870,"volume":24412,"rsi_14":26.72,"sma_20":8687.0,"sma_60":8424.0,"sma_120":8733.5},{"date":"2026-10-15","open":7850,"high":7850,"low":7340,"close":7600,"volume":55352,"rsi_14":27.16,"sma_20":8602.5,"sma_60":8430.17,"sma_120":8694.0},{"date":"2026-10-16","open":7600,"high":8340,"low":7590,"close":7890,"volume":42103,"rsi_14":36.26,"sma_20":8539.5,"sma_60":8442.0,"sma_120":8658.83},{"date":"2026-10-19","open":7880,"high":8320,"low":7830,"close":8270,"volume":25940,"rsi_14":45.39,"sma_20":8497.5,"sma_60":8463.83,"sma_120":8627.83},{"date":"2026-10-20","open":8480,"high":10750,"low":8090,"close":10750,"volume":1285229,"rsi_14":69.41,"sma_20":8580.5,"sma_60":8521.17,"sma_120":8617.25},{"date":"2026-10-21","open":10890,"high":12160,"low":10450,"close":11960,"volume":1730995,"rsi_14":74.52,"sma_20":8712.5,"sma_60":8596.67,"sma_120":8617.42},{"date":"2026-10-22","open":11450,"high":11860,"low":10860,"close":11640,"volume":561367,"rsi_14":70.42,"sma_20":8843.5,"sma_60":8654.33,"sma_120":8616.08},{"date":"2026-10-23","open":10728,"high":11140,"low":10415,"close":11140,"volume":298258}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":341.31,"pbr":9.66,"per":32.64,"roa":6.33,"roe":8.16,"grade":"C","comment":"PER 33.14배, ROE 8.16%","revenue":35312845023.0,"analysis":"PER 33.1배입니다. ROE 8.2%입니다. 시가총액 1869.17억. 매출 353.13억, 영업이익 48.34억.","eps_basis":"TTM","debt_ratio":0.28975913284905774,"market_cap":184107638520,"net_income":5633537499.0,"total_debt":5524854075.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":24591911671.0,"total_equity":19067057596.0,"profit_margin":15.95,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4834062057.0,"operating_margin":13.69,"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":["RSI 70 과매수 구간"],"backtest_top3":[],"current_price":11140.0,"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":"2019-07-17","close":9266.667},{"date":"2019-07-18","close":8516.667},{"date":"2019-07-19","close":11066.667},{"date":"2019-07-22","close":11783.333},{"date":"2019-07-23","close":12850.0},{"date":"2019-07-24","close":13116.667},{"date":"2019-07-25","close":13183.333},{"date":"2019-07-26","close":13400.0},{"date":"2019-07-29","close":11000.0},{"date":"2019-07-30","close":10733.333},{"date":"2019-07-31","close":10850.0},{"date":"2019-08-01","close":10000.0},{"date":"2019-08-02","close":9400.0},{"date":"2019-08-05","close":8600.0},{"date":"2019-08-06","close":8333.333},{"date":"2019-08-07","close":8666.667},{"date":"2019-08-08","close":8866.667},{"date":"2019-08-09","close":8700.0},{"date":"2019-08-12","close":8633.333},{"date":"2019-08-13","close":7300.0},{"date":"2019-08-14","close":7700.0},{"date":"2019-08-16","close":6900.0},{"date":"2019-08-19","close":6350.0},{"date":"2019-08-20","close":6283.3335},{"date":"2019-08-21","close":6383.3335},{"date":"2019-08-22","close":6533.3335},{"date":"2019-08-23","close":6383.3335},{"date":"2019-08-26","close":5850.0},{"date":"2019-08-27","close":6083.3335},{"date":"2019-08-28","close":6116.6665},{"date":"2019-08-29","close":6100.0},{"date":"2019-08-30","close":6266.6665},{"date":"2019-09-02","close":6083.3335},{"date":"2019-09-03","close":6433.3335},{"date":"2019-09-04","close":6500.0},{"date":"2019-09-05","close":6350.0},{"date":"2019-09-06","close":6050.0},{"date":"2019-09-09","close":6383.3335},{"date":"2019-09-10","close":6650.0},{"date":"2019-09-11","close":6833.3335},{"date":"2019-09-16","close":6716.6665},{"date":"2019-09-17","close":7000.0},{"date":"2019-09-18","close":6900.0},{"date":"2019-09-19","close":6816.6665},{"date":"2019-09-20","close":6833.3335},{"date":"2019-09-23","close":6683.3335},{"date":"2019-09-24","close":6616.6665},{"date":"2019-09-25","close":6300.0},{"date":"2019-09-26","close":6133.3335},{"date":"2019-09-27","close":6083.3335},{"date":"2019-09-30","close":5883.3335},{"date":"2019-10-01","close":5950.0},{"date":"2019-10-02","close":7033.3335},{"date":"2019-10-04","close":7133.3335},{"date":"2019-10-07","close":7316.6665},{"date":"2019-10-08","close":7500.0},{"date":"2019-10-10","close":7383.3335},{"date":"2019-10-11","close":7450.0},{"date":"2019-10-14","close":7266.6665},{"date":"2019-10-15","close":7566.6665},{"date":"2019-10-16","close":7650.0},{"date":"2019-10-17","close":7600.0},{"date":"2019-10-18","close":7583.3335},{"date":"2019-10-21","close":7266.6665},{"date":"2019-10-22","close":7416.6665},{"date":"2019-10-23","close":7766.6665},{"date":"2019-10-24","close":7766.6665},{"date":"2019-10-25","close":7950.0},{"date":"2019-10-28","close":7566.6665},{"date":"2019-10-29","close":7666.6665},{"date":"2019-10-30","close":7583.3335},{"date":"2019-10-31","close":7833.3335},{"date":"2019-11-01","close":7633.3335},{"date":"2019-11-04","close":7333.3335},{"date":"2019-11-05","close":7450.0},{"date":"2019-11-06","close":7400.0},{"date":"2019-11-07","close":7233.3335},{"date":"2019-11-08","close":7116.6665},{"date":"2019-11-11","close":7166.6665},{"date":"2019-11-12","close":7400.0},{"date":"2019-11-13","close":7300.0},{"date":"2019-11-14","close":6266.6665},{"date":"2019-11-15","close":6100.0},{"date":"2019-11-18","close":5966.6665},{"date":"2019-11-19","close":5616.6665},{"date":"2019-11-20","close":5516.6665},{"date":"2019-11-21","close":5416.6665},{"date":"2019-11-22","close":5300.0},{"date":"2019-11-25","close":5650.0},{"date":"2019-11-26","close":5816.6665},{"date":"2019-11-27","close":5783.3335},{"date":"2019-11-28","close":5900.0},{"date":"2019-11-29","close":5683.3335},{"date":"2019-12-02","close":5783.3335},{"date":"2019-12-03","close":5733.3335},{"date":"2019-12-04","close":5466.6665},{"date":"2019-12-05","close":5733.3335},{"date":"2019-12-06","close":5716.6665},{"date":"2019-12-09","close":5833.3335},{"date":"2019-12-10","close":5666.6665},{"date":"2019-12-11","close":5666.6665},{"date":"2019-12-12","close":5666.6665},{"date":"2019-12-13","close":5616.6665},{"date":"2019-12-16","close":5733.3335},{"date":"2019-12-17","close":5616.6665},{"date":"2019-12-18","close":6100.0},{"date":"2019-12-19","close":6000.0},{"date":"2019-12-20","close":5833.3335},{"date":"2019-12-23","close":5450.0},{"date":"2019-12-24","close":5466.6665},{"date":"2019-12-26","close":5516.6665},{"date":"2019-12-27","close":5666.6665},{"date":"2019-12-30","close":5966.6665},{"date":"2020-01-02","close":6100.0},{"date":"2020-01-03","close":6066.6665},{"date":"2020-01-06","close":5950.0},{"date":"2020-01-07","close":6100.0},{"date":"2020-01-08","close":5733.3335},{"date":"2020-01-09","close":6233.3335},{"date":"2020-01-10","close":6650.0},{"date":"2020-01-13","close":6783.3335},{"date":"2020-01-14","close":6800.0},{"date":"2020-01-15","close":6700.0},{"date":"2020-01-16","close":6700.0},{"date":"2020-01-17","close":6450.0},{"date":"2020-01-20","close":6216.6665},{"date":"2020-01-21","close":6000.0},{"date":"2020-01-22","close":6033.3335},{"date":"2020-01-23","close":5800.0},{"date":"2020-01-28","close":5533.3335},{"date":"2020-01-29","close":5566.6665},{"date":"2020-01-30","close":5266.6665},{"date":"2020-01-31","close":5083.3335},{"date":"2020-02-03","close":5083.3335},{"date":"2020-02-04","close":5200.0},{"date":"2020-02-05","close":5066.6665},{"date":"2020-02-06","close":5333.3335},{"date":"2020-02-07","close":5266.6665},{"date":"2020-02-10","close":5166.6665},{"date":"2020-02-11","close":5150.0},{"date":"2020-02-12","close":5233.3335},{"date":"2020-02-13","close":5600.0},{"date":"2020-02-14","close":5300.0},{"date":"2020-02-17","close":5266.6665},{"date":"2020-02-18","close":5166.6665},{"date":"2020-02-19","close":5066.6665},{"date":"2020-02-20","close":5033.3335},{"date":"2020-02-21","close":4900.0},{"date":"2020-02-24","close":4583.3335},{"date":"2020-02-25","close":4750.0},{"date":"2020-02-26","close":4666.6665},{"date":"2020-02-27","close":4583.3335},{"date":"2020-02-28","close":4083.3333},{"date":"2020-03-02","close":4250.0},{"date":"2020-03-03","close":4200.0},{"date":"2020-03-04","close":4316.6665},{"date":"2020-03-05","close":4450.0},{"date":"2020-03-06","close":4266.6665},{"date":"2020-03-09","close":3866.6667},{"date":"2020-03-10","close":3950.0},{"date":"2020-03-11","close":3616.6667},{"date":"2020-03-12","close":3366.6667},{"date":"2020-03-13","close":2966.6667},{"date":"2020-03-16","close":2733.3333},{"date":"2020-03-17","close":2766.6667},{"date":"2020-03-18","close":2590.0},{"date":"2020-03-19","close":1980.0},{"date":"2020-03-20","close":2233.3333},{"date":"2020-03-23","close":1926.6666},{"date":"2020-03-24","close":2093.3333},{"date":"2020-03-25","close":2296.6667},{"date":"2020-03-26","close":2300.0},{"date":"2020-03-27","close":2366.6667},{"date":"2020-03-30","close":2500.0},{"date":"2020-03-31","close":2576.6667},{"date":"2020-04-01","close":2616.6667},{"date":"2020-04-02","close":2723.3333},{"date":"2020-04-03","close":2796.6667},{"date":"2020-04-06","close":3073.3333},{"date":"2020-04-07","close":3066.6667},{"date":"2020-04-08","close":3066.6667},{"date":"2020-04-09","close":3073.3333},{"date":"2020-04-10","close":3040.0},{"date":"2020-04-13","close":2923.3333},{"date":"2020-04-14","close":3043.3333},{"date":"2020-04-16","close":3433.3333},{"date":"2020-04-17","close":3433.3333},{"date":"2020-04-20","close":3383.3333},{"date":"2020-04-21","close":3236.6667},{"date":"2020-04-22","close":3230.0},{"date":"2020-04-23","close":3950.0},{"date":"2020-04-24","close":3950.0},{"date":"2020-04-27","close":4066.6667},{"date":"2020-04-28","close":3983.3333},{"date":"2020-04-29","close":3883.3333},{"date":"2020-05-04","close":3916.6667},{"date":"2020-05-06","close":4000.0},{"date":"2020-05-07","close":4233.3335},{"date":"2020-05-08","close":4433.3335},{"date":"2020-05-11","close":4300.0},{"date":"2020-05-12","close":4500.0},{"date":"2020-05-13","close":4400.0},{"date":"2020-05-14","close":4333.3335},{"date":"2020-05-15","close":4133.3335},{"date":"2020-05-18","close":4116.6665},{"date":"2020-05-19","close":4283.3335},{"date":"2020-05-20","close":4550.0},{"date":"2020-05-21","close":4550.0},{"date":"2020-05-22","close":4733.3335},{"date":"2020-05-25","close":4866.6665},{"date":"2020-05-26","close":4900.0},{"date":"2020-05-27","close":5300.0},{"date":"2020-05-28","close":5016.6665},{"date":"2020-05-29","close":4766.6665},{"date":"2020-06-01","close":4900.0},{"date":"2020-06-02","close":5033.3335},{"date":"2020-06-03","close":4933.3335},{"date":"2020-06-04","close":4816.6665},{"date":"2020-06-05","close":4816.6665},{"date":"2020-06-08","close":5000.0},{"date":"2020-06-09","close":4866.6665},{"date":"2020-06-10","close":4983.3335},{"date":"2020-06-11","close":4866.6665},{"date":"2020-06-12","close":4633.3335},{"date":"2020-06-15","close":4000.0},{"date":"2020-06-16","close":4316.6665},{"date":"2020-06-17","close":4183.3335},{"date":"2020-06-18","close":4116.6665},{"date":"2020-06-19","close":4216.6665},{"date":"2020-06-22","close":4433.3335},{"date":"2020-06-23","close":4683.3335},{"date":"2020-06-24","close":4850.0},{"date":"2020-06-25","close":4700.0},{"date":"2020-06-26","close":4666.6665},{"date":"2020-06-29","close":4450.0},{"date":"2020-06-30","close":4533.3335},{"date":"2020-07-01","close":4583.3335},{"date":"2020-07-02","close":4750.0},{"date":"2020-07-03","close":4700.0},{"date":"2020-07-06","close":4550.0},{"date":"2020-07-07","close":4600.0},{"date":"2020-07-08","close":4516.6665},{"date":"2020-07-09","close":4416.6665},{"date":"2020-07-10","close":4433.3335},{"date":"2020-07-13","close":4483.3335},{"date":"2020-07-14","close":4400.0},{"date":"2020-07-15","close":4516.6665},{"date":"2020-07-16","close":4433.3335},{"date":"2020-07-17","close":4333.3335},{"date":"2020-07-20","close":4283.3335},{"date":"2020-07-21","close":4366.6665},{"date":"2020-07-22","close":4333.3335},{"date":"2020-07-23","close":4233.3335},{"date":"2020-07-24","close":4100.0},{"date":"2020-07-27","close":4433.3335},{"date":"2020-07-28","close":4450.0},{"date":"2020-07-29","close":4516.6665},{"date":"2020-07-30","close":4733.3335},{"date":"2020-07-31","close":4683.3335},{"date":"2020-08-03","close":4533.3335},{"date":"2020-08-04","close":4783.3335},{"date":"2020-08-05","close":4633.3335},{"date":"2020-08-06","close":4633.3335},{"date":"2020-08-07","close":4933.3335},{"date":"2020-08-10","close":4916.6665},{"date":"2020-08-11","close":5133.3335},{"date":"2020-08-12","close":4983.3335},{"date":"2020-08-13","close":4950.0},{"date":"2020-08-14","close":4916.6665},{"date":"2020-08-18","close":4450.0},{"date":"2020-08-19","close":4300.0},{"date":"2020-08-20","close":4000.0},{"date":"2020-08-21","close":4183.3335},{"date":"2020-08-24","close":4233.3335},{"date":"2020-08-25","close":4416.6665},{"date":"2020-08-26","close":4350.0},{"date":"2020-08-27","close":4300.0},{"date":"2020-08-28","close":4316.6665},{"date":"2020-08-31","close":4266.6665},{"date":"2020-09-01","close":4300.0},{"date":"2020-09-02","close":4333.3335},{"date":"2020-09-03","close":4333.3335},{"date":"2020-09-04","close":4250.0},{"date":"2020-09-07","close":4416.6665},{"date":"2020-09-08","close":4700.0},{"date":"2020-09-09","close":4783.3335},{"date":"2020-09-10","close":4766.6665},{"date":"2020-09-11","close":4650.0},{"date":"2020-09-14","close":4633.3335},{"date":"2020-09-15","close":4950.0},{"date":"2020-09-16","close":4833.3335},{"date":"2020-09-17","close":4700.0},{"date":"2020-09-18","close":4683.3335},{"date":"2020-09-21","close":4833.3335},{"date":"2020-09-22","close":4533.3335},{"date":"2020-09-23","close":4616.6665},{"date":"2020-09-24","close":4333.3335},{"date":"2020-09-25","close":4333.3335},{"date":"2020-09-28","close":4533.3335},{"date":"2020-09-29","close":4716.6665},{"date":"2020-10-05","close":4950.0},{"date":"2020-10-06","close":4833.3335},{"date":"2020-10-07","close":4800.0},{"date":"2020-10-08","close":5333.3335},{"date":"2020-10-12","close":5500.0},{"date":"2020-10-13","close":5600.0},{"date":"2020-10-14","close":5600.0},{"date":"2020-10-15","close":5483.3335},{"date":"2020-10-16","close":5350.0},{"date":"2020-10-19","close":5133.3335},{"date":"2020-10-20","close":5166.6665},{"date":"2020-10-21","close":5116.6665},{"date":"2020-10-22","close":5000.0},{"date":"2020-10-23","close":5000.0},{"date":"2020-10-26","close":4716.6665},{"date":"2020-10-27","close":4866.6665},{"date":"2020-10-28","close":4833.3335},{"date":"2020-10-29","close":4716.6665},{"date":"2020-10-30","close":4566.6665},{"date":"2020-11-02","close":4550.0},{"date":"2020-11-03","close":4816.6665},{"date":"2020-11-04","close":4850.0},{"date":"2020-11-05","close":4950.0},{"date":"2020-11-06","close":4883.3335},{"date":"2020-11-09","close":4883.3335},{"date":"2020-11-10","close":4783.3335},{"date":"2020-11-11","close":4666.6665},{"date":"2020-11-12","close":4733.3335},{"date":"2020-11-13","close":4766.6665},{"date":"2020-11-16","close":4833.3335},{"date":"2020-11-17","close":4733.3335},{"date":"2020-11-18","close":4633.3335},{"date":"2020-11-19","close":4550.0},{"date":"2020-11-20","close":4683.3335},{"date":"2020-11-23","close":4633.3335},{"date":"2020-11-24","close":4583.3335},{"date":"2020-11-25","close":4483.3335},{"date":"2020-11-26","close":4550.0},{"date":"2020-11-27","close":4433.3335},{"date":"2020-11-30","close":4366.6665},{"date":"2020-12-01","close":4350.0},{"date":"2020-12-02","close":4366.6665},{"date":"2020-12-03","close":4300.0},{"date":"2020-12-04","close":4250.0},{"date":"2020-12-07","close":4250.0},{"date":"2020-12-08","close":4183.3335},{"date":"2020-12-09","close":4150.0},{"date":"2020-12-10","close":4233.3335},{"date":"2020-12-11","close":4316.6665},{"date":"2020-12-14","close":4366.6665},{"date":"2020-12-15","close":4333.3335},{"date":"2020-12-16","close":4333.3335},{"date":"2020-12-17","close":4283.3335},{"date":"2020-12-18","close":4250.0},{"date":"2020-12-21","close":4216.6665},{"date":"2020-12-22","close":4100.0},{"date":"2020-12-23","close":4000.0},{"date":"2020-12-24","close":4033.3333},{"date":"2020-12-28","close":4066.6667},{"date":"2020-12-29","close":4150.0},{"date":"2020-12-30","close":4166.6665},{"date":"2021-01-04","close":4200.0},{"date":"2021-01-05","close":4216.6665},{"date":"2021-01-06","close":4233.3335},{"date":"2021-01-07","close":4233.3335},{"date":"2021-01-08","close":4200.0},{"date":"2021-01-11","close":4050.0},{"date":"2021-01-12","close":4233.3335},{"date":"2021-01-13","close":4333.3335},{"date":"2021-01-14","close":4266.6665},{"date":"2021-01-15","close":4133.3335},{"date":"2021-01-18","close":4016.6667},{"date":"2021-01-19","close":4083.3333},{"date":"2021-01-20","close":4083.3333},{"date":"2021-01-21","close":4116.6665},{"date":"2021-01-22","close":4100.0},{"date":"2021-01-25","close":4183.3335},{"date":"2021-01-26","close":4150.0},{"date":"2021-01-27","close":4050.0},{"date":"2021-01-28","close":3950.0},{"date":"2021-01-29","close":3866.6667},{"date":"2021-02-01","close":3783.3333},{"date":"2021-02-02","close":3800.0},{"date":"2021-02-03","close":3816.6667},{"date":"2021-02-04","close":3800.0},{"date":"2021-02-05","close":3766.6667},{"date":"2021-02-08","close":3716.6667},{"date":"2021-02-09","close":3783.3333},{"date":"2021-02-10","close":3816.6667},{"date":"2021-02-15","close":3900.0},{"date":"2021-02-16","close":3900.0},{"date":"2021-02-17","close":4066.6667},{"date":"2021-02-18","close":4000.0},{"date":"2021-02-19","close":3950.0},{"date":"2021-02-22","close":4050.0},{"date":"2021-02-23","close":3966.6667},{"date":"2021-02-24","close":3850.0},{"date":"2021-02-25","close":3900.0},{"date":"2021-02-26","close":3700.0},{"date":"2021-03-02","close":3716.6667},{"date":"2021-03-03","close":3833.3333},{"date":"2021-03-04","close":4050.0},{"date":"2021-03-05","close":4633.3335},{"date":"2021-03-08","close":4550.0},{"date":"2021-03-09","close":4533.3335},{"date":"2021-03-10","close":4233.3335},{"date":"2021-03-11","close":4250.0},{"date":"2021-03-12","close":4266.6665},{"date":"2021-03-15","close":4366.6665},{"date":"2021-03-16","close":4400.0},{"date":"2021-03-17","close":4350.0},{"date":"2021-03-18","close":4433.3335},{"date":"2021-03-19","close":4366.6665},{"date":"2021-03-22","close":4366.6665},{"date":"2021-03-23","close":4333.3335},{"date":"2021-03-24","close":4316.6665},{"date":"2021-03-25","close":4316.6665},{"date":"2021-03-26","close":4450.0},{"date":"2021-03-29","close":4450.0},{"date":"2021-03-30","close":4500.0},{"date":"2021-03-31","close":4483.3335},{"date":"2021-04-01","close":4416.6665},{"date":"2021-04-02","close":4366.6665},{"date":"2021-04-05","close":4533.3335},{"date":"2021-04-06","close":5033.3335},{"date":"2021-04-07","close":5083.3335},{"date":"2021-04-08","close":4950.0},{"date":"2021-04-09","close":5183.3335},{"date":"2021-04-12","close":5000.0},{"date":"2021-04-13","close":6500.0},{"date":"2021-04-14","close":6983.3335},{"date":"2021-04-15","close":6666.6665},{"date":"2021-04-16","close":6500.0},{"date":"2021-04-19","close":6300.0},{"date":"2021-04-20","close":6566.6665},{"date":"2021-04-21","close":6433.3335},{"date":"2021-04-22","close":6883.3335},{"date":"2021-04-23","close":6666.6665},{"date":"2021-04-26","close":8666.667},{"date":"2021-04-27","close":8050.0},{"date":"2021-04-28","close":7683.3335},{"date":"2021-04-29","close":7766.6665},{"date":"2021-04-30","close":7366.6665},{"date":"2021-05-03","close":7166.6665},{"date":"2021-05-04","close":7400.0},{"date":"2021-05-06","close":7416.6665},{"date":"2021-05-07","close":7233.3335},{"date":"2021-05-10","close":7433.3335},{"date":"2021-05-11","close":7666.6665},{"date":"2021-05-12","close":7516.6665},{"date":"2021-05-13","close":7133.3335},{"date":"2021-05-14","close":6833.3335},{"date":"2021-05-17","close":6783.3335},{"date":"2021-05-18","close":7066.6665},{"date":"2021-05-20","close":7083.3335},{"date":"2021-05-21","close":6850.0},{"date":"2021-05-24","close":6833.3335},{"date":"2021-05-25","close":7116.6665},{"date":"2021-05-26","close":6916.6665},{"date":"2021-05-27","close":7100.0},{"date":"2021-05-28","close":7266.6665},{"date":"2021-05-31","close":7650.0},{"date":"2021-06-01","close":7783.3335},{"date":"2021-06-02","close":7550.0},{"date":"2021-06-03","close":7583.3335},{"date":"2021-06-04","close":7366.6665},{"date":"2021-06-07","close":7150.0},{"date":"2021-06-08","close":7050.0},{"date":"2021-06-09","close":7100.0},{"date":"2021-06-10","close":6933.3335},{"date":"2021-06-11","close":7116.6665},{"date":"2021-06-14","close":7050.0},{"date":"2021-06-15","close":7083.3335},{"date":"2021-06-16","close":7066.6665},{"date":"2021-06-17","close":7216.6665},{"date":"2021-06-18","close":7400.0},{"date":"2021-06-21","close":7366.6665},{"date":"2021-06-22","close":7300.0},{"date":"2021-06-23","close":7583.3335},{"date":"2021-06-24","close":7383.3335},{"date":"2021-06-25","close":7433.3335},{"date":"2021-06-28","close":7066.6665},{"date":"2021-06-29","close":7150.0},{"date":"2021-06-30","close":7266.6665},{"date":"2021-07-01","close":8000.0},{"date":"2021-07-02","close":7950.0},{"date":"2021-07-05","close":8066.6665},{"date":"2021-07-06","close":8333.333},{"date":"2021-07-07","close":8166.6665},{"date":"2021-07-08","close":7800.0},{"date":"2021-07-09","close":7816.6665},{"date":"2021-07-12","close":8450.0},{"date":"2021-07-13","close":8916.667},{"date":"2021-07-14","close":9033.333},{"date":"2021-07-15","close":8500.0},{"date":"2021-07-16","close":8300.0},{"date":"2021-07-19","close":8066.6665},{"date":"2021-07-20","close":7800.0},{"date":"2021-07-21","close":8016.6665},{"date":"2021-07-22","close":7666.6665},{"date":"2021-07-23","close":7566.6665},{"date":"2021-07-26","close":7316.6665},{"date":"2021-07-27","close":7316.6665},{"date":"2021-07-28","close":7083.3335},{"date":"2021-07-29","close":7250.0},{"date":"2021-07-30","close":7033.3335},{"date":"2021-08-02","close":7066.6665},{"date":"2021-08-03","close":6866.6665},{"date":"2021-08-04","close":7216.6665},{"date":"2021-08-05","close":7250.0},{"date":"2021-08-06","close":7133.3335},{"date":"2021-08-09","close":6950.0},{"date":"2021-08-10","close":6783.3335},{"date":"2021-08-11","close":6550.0},{"date":"2021-08-12","close":6500.0},{"date":"2021-08-13","close":6333.3335},{"date":"2021-08-17","close":6450.0},{"date":"2021-08-18","close":6683.3335},{"date":"2021-08-19","close":6183.3335},{"date":"2021-08-20","close":5883.3335},{"date":"2021-08-23","close":5966.6665},{"date":"2021-08-24","close":6133.3335},{"date":"2021-08-25","close":6216.6665},{"date":"2021-08-26","close":6500.0},{"date":"2021-08-27","close":6900.0},{"date":"2021-08-30","close":6950.0},{"date":"2021-08-31","close":6933.3335},{"date":"2021-09-01","close":6833.3335},{"date":"2021-09-02","close":7066.6665},{"date":"2021-09-03","close":7033.3335},{"date":"2021-09-06","close":7183.3335},{"date":"2021-09-07","close":7366.6665},{"date":"2021-09-08","close":7100.0},{"date":"2021-09-09","close":7066.6665},{"date":"2021-09-10","close":7233.3335},{"date":"2021-09-13","close":7066.6665},{"date":"2021-09-14","close":7083.3335},{"date":"2021-09-15","close":7283.3335},{"date":"2021-09-16","close":7283.3335},{"date":"2021-09-17","close":7266.6665},{"date":"2021-09-23","close":6966.6665},{"date":"2021-09-24","close":6933.3335},{"date":"2021-09-27","close":7233.3335},{"date":"2021-09-28","close":7000.0},{"date":"2021-09-29","close":6900.0},{"date":"2021-09-30","close":6850.0},{"date":"2021-10-01","close":6500.0},{"date":"2021-10-05","close":6483.3335},{"date":"2021-10-06","close":6066.6665},{"date":"2021-10-07","close":7500.0},{"date":"2021-10-08","close":7633.3335},{"date":"2021-10-12","close":7783.3335},{"date":"2021-10-13","close":8400.0},{"date":"2021-10-14","close":8466.667},{"date":"2021-10-15","close":8833.333},{"date":"2021-10-18","close":8666.667},{"date":"2021-10-19","close":9466.667},{"date":"2021-10-20","close":10450.0},{"date":"2021-10-21","close":10266.667},{"date":"2021-10-22","close":10500.0},{"date":"2021-10-25","close":11150.0},{"date":"2021-10-26","close":7966.6665},{"date":"2021-10-27","close":7466.6665},{"date":"2021-10-28","close":7166.6665},{"date":"2021-10-29","close":7200.0},{"date":"2021-11-01","close":7516.6665},{"date":"2021-11-02","close":8383.333},{"date":"2021-11-03","close":8600.0},{"date":"2021-11-04","close":8166.6665},{"date":"2021-11-05","close":8733.333},{"date":"2021-11-08","close":8600.0},{"date":"2021-11-09","close":8600.0},{"date":"2021-11-10","close":8733.333},{"date":"2021-11-11","close":9016.667},{"date":"2021-11-12","close":8916.667},{"date":"2021-11-15","close":9200.0},{"date":"2021-11-16","close":9350.0},{"date":"2021-11-17","close":9716.667},{"date":"2021-11-18","close":9683.333},{"date":"2021-11-19","close":9183.333},{"date":"2021-11-22","close":10000.0},{"date":"2021-11-23","close":10066.667},{"date":"2021-11-24","close":10233.333},{"date":"2021-11-25","close":9833.333},{"date":"2021-11-26","close":9833.333},{"date":"2021-11-29","close":9633.333},{"date":"2021-11-30","close":9283.333},{"date":"2021-12-01","close":9716.667},{"date":"2021-12-02","close":10233.333},{"date":"2021-12-03","close":10416.667},{"date":"2021-12-06","close":10000.0},{"date":"2021-12-07","close":10383.333},{"date":"2021-12-08","close":10166.667},{"date":"2021-12-09","close":10600.0},{"date":"2021-12-10","close":10733.333},{"date":"2021-12-13","close":11183.333},{"date":"2021-12-14","close":10550.0},{"date":"2021-12-15","close":10150.0},{"date":"2021-12-16","close":10383.333},{"date":"2021-12-17","close":10466.667},{"date":"2021-12-20","close":9766.667},{"date":"2021-12-21","close":10133.333},{"date":"2021-12-22","close":11033.333},{"date":"2021-12-23","close":13183.333},{"date":"2021-12-24","close":12866.667},{"date":"2021-12-27","close":12700.0},{"date":"2021-12-28","close":13566.667},{"date":"2021-12-29","close":16300.0},{"date":"2021-12-30","close":16333.333},{"date":"2022-01-03","close":16977.0},{"date":"2022-01-04","close":17433.334},{"date":"2022-01-05","close":15633.333},{"date":"2022-01-06","close":15366.667},{"date":"2022-01-07","close":16250.0},{"date":"2022-01-10","close":16033.333},{"date":"2022-01-11","close":15916.667},{"date":"2022-01-12","close":16450.0},{"date":"2022-01-13","close":15766.667},{"date":"2022-01-14","close":16050.0},{"date":"2022-01-17","close":15100.0},{"date":"2022-01-18","close":15166.667},{"date":"2022-01-19","close":14366.667},{"date":"2022-01-20","close":15183.333},{"date":"2022-01-21","close":14800.0},{"date":"2022-01-24","close":14033.333},{"date":"2022-01-25","close":13233.333},{"date":"2022-01-26","close":13450.0},{"date":"2022-01-27","close":12683.333},{"date":"2022-01-28","close":13266.667},{"date":"2022-02-03","close":12866.667},{"date":"2022-02-04","close":13216.667},{"date":"2022-02-07","close":13083.333},{"date":"2022-02-08","close":13083.333},{"date":"2022-02-09","close":12933.333},{"date":"2022-02-10","close":12600.0},{"date":"2022-02-11","close":12200.0},{"date":"2022-02-14","close":11266.667},{"date":"2022-02-15","close":11266.667},{"date":"2022-02-16","close":11966.667},{"date":"2022-02-17","close":12583.333},{"date":"2022-02-18","close":12833.333},{"date":"2022-02-21","close":12883.333},{"date":"2022-02-22","close":12883.333},{"date":"2022-02-23","close":14300.0},{"date":"2022-02-24","close":13700.0},{"date":"2022-02-25","close":14500.0},{"date":"2022-02-28","close":14500.0},{"date":"2022-03-02","close":14900.0},{"date":"2022-03-03","close":15366.667},{"date":"2022-03-04","close":15366.667},{"date":"2022-03-07","close":14500.0},{"date":"2022-03-08","close":14566.667},{"date":"2022-03-10","close":14566.667},{"date":"2022-03-11","close":14350.0},{"date":"2022-03-14","close":14100.0},{"date":"2022-03-15","close":14100.0},{"date":"2022-03-16","close":14100.0},{"date":"2022-03-17","close":14100.0},{"date":"2022-03-18","close":14733.333},{"date":"2022-03-21","close":14733.333},{"date":"2022-03-22","close":14650.0},{"date":"2022-03-23","close":14516.667},{"date":"2022-03-24","close":14616.667},{"date":"2022-03-25","close":14433.333},{"date":"2022-03-28","close":14083.333},{"date":"2022-03-29","close":13883.333},{"date":"2022-03-30","close":13766.667},{"date":"2022-03-31","close":13833.333},{"date":"2022-04-01","close":13683.333},{"date":"2022-04-04","close":13716.667},{"date":"2022-04-05","close":13666.667},{"date":"2022-04-06","close":13333.333},{"date":"2022-04-07","close":13850.0},{"date":"2022-04-08","close":14000.0},{"date":"2022-04-11","close":13766.667},{"date":"2022-04-12","close":13700.0},{"date":"2022-04-13","close":13800.0},{"date":"2022-04-14","close":13500.0},{"date":"2022-04-15","close":13416.667},{"date":"2022-04-18","close":12900.0},{"date":"2022-04-19","close":13233.333},{"date":"2022-04-20","close":12783.333},{"date":"2022-04-21","close":12583.333},{"date":"2022-04-22","close":12083.333},{"date":"2022-04-25","close":11900.0},{"date":"2022-04-26","close":12216.667},{"date":"2022-04-27","close":11833.333},{"date":"2022-04-28","close":11600.0},{"date":"2022-04-29","close":11583.333},{"date":"2022-05-02","close":11483.333},{"date":"2022-05-03","close":12066.667},{"date":"2022-05-04","close":12133.333},{"date":"2022-05-06","close":12933.333},{"date":"2022-05-09","close":12474.0},{"date":"2022-05-10","close":12600.0},{"date":"2022-05-11","close":12616.667},{"date":"2022-05-12","close":12583.333},{"date":"2022-05-13","close":12916.667},{"date":"2022-05-16","close":12866.667},{"date":"2022-05-17","close":13183.333},{"date":"2022-05-18","close":13016.667},{"date":"2022-05-19","close":12500.0},{"date":"2022-05-20","close":12266.667},{"date":"2022-05-23","close":12266.667},{"date":"2022-05-24","close":12116.667},{"date":"2022-05-25","close":12100.0},{"date":"2022-05-26","close":11966.667},{"date":"2022-05-27","close":11800.0},{"date":"2022-05-30","close":11833.333},{"date":"2022-05-31","close":11866.667},{"date":"2022-06-02","close":11866.667},{"date":"2022-06-03","close":11900.0},{"date":"2022-06-07","close":11900.0},{"date":"2022-06-08","close":11800.0},{"date":"2022-06-09","close":11550.0},{"date":"2022-06-10","close":11316.667},{"date":"2022-06-13","close":10633.333},{"date":"2022-06-14","close":10583.333},{"date":"2022-06-15","close":9833.333},{"date":"2022-06-16","close":10516.667},{"date":"2022-06-17","close":10333.333},{"date":"2022-06-20","close":9500.0},{"date":"2022-06-21","close":9600.0},{"date":"2022-06-22","close":8966.667},{"date":"2022-06-23","close":8166.6665},{"date":"2022-06-24","close":8933.333},{"date":"2022-06-27","close":9000.0},{"date":"2022-06-28","close":9150.0},{"date":"2022-06-29","close":9233.333},{"date":"2022-06-30","close":8900.0},{"date":"2022-07-01","close":8766.667},{"date":"2022-07-04","close":9333.333},{"date":"2022-07-05","close":9700.0},{"date":"2022-07-06","close":10050.0},{"date":"2022-07-07","close":10016.667},{"date":"2022-07-08","close":10133.333},{"date":"2022-07-11","close":10700.0},{"date":"2022-07-12","close":10600.0},{"date":"2022-07-13","close":11300.0},{"date":"2022-07-14","close":11233.333},{"date":"2022-07-15","close":11333.333},{"date":"2022-07-18","close":11333.333},{"date":"2022-07-19","close":11650.0},{"date":"2022-07-20","close":11950.0},{"date":"2022-07-21","close":11833.333},{"date":"2022-07-22","close":11733.333},{"date":"2022-07-25","close":12150.0},{"date":"2022-07-26","close":12716.667},{"date":"2022-07-27","close":13316.667},{"date":"2022-07-28","close":13283.333},{"date":"2022-07-29","close":13250.0},{"date":"2022-08-01","close":13283.333},{"date":"2022-08-02","close":13483.333},{"date":"2022-08-03","close":14000.0},{"date":"2022-08-04","close":13966.667},{"date":"2022-08-05","close":13600.0},{"date":"2022-08-08","close":13983.333},{"date":"2022-08-09","close":13816.667},{"date":"2022-08-10","close":13616.667},{"date":"2022-08-11","close":13416.667},{"date":"2022-08-12","close":13650.0},{"date":"2022-08-16","close":14316.667},{"date":"2022-08-17","close":13333.333},{"date":"2022-08-18","close":13250.0},{"date":"2022-08-19","close":13200.0},{"date":"2022-08-22","close":12916.667},{"date":"2022-08-23","close":12833.333},{"date":"2022-08-24","close":12850.0},{"date":"2022-08-25","close":12933.333},{"date":"2022-08-26","close":12900.0},{"date":"2022-08-29","close":12633.333},{"date":"2022-08-30","close":12950.0},{"date":"2022-08-31","close":13083.333},{"date":"2022-09-01","close":13083.333},{"date":"2022-09-02","close":13083.333},{"date":"2022-09-05","close":13166.667},{"date":"2022-09-06","close":13783.333},{"date":"2022-09-07","close":13900.0},{"date":"2022-09-08","close":13866.667},{"date":"2022-09-13","close":14733.333},{"date":"2022-09-14","close":14533.333},{"date":"2022-09-15","close":14283.333},{"date":"2022-09-16","close":13833.333},{"date":"2022-09-19","close":13466.667},{"date":"2022-09-20","close":13383.333},{"date":"2022-09-21","close":13733.333},{"date":"2022-09-22","close":13433.333},{"date":"2022-09-23","close":13066.667},{"date":"2022-09-26","close":11633.333},{"date":"2022-09-27","close":12066.667},{"date":"2022-09-28","close":11350.0},{"date":"2022-09-29","close":11933.333},{"date":"2022-09-30","close":12033.333},{"date":"2022-10-04","close":12550.0},{"date":"2022-10-05","close":12533.333},{"date":"2022-10-06","close":13233.333},{"date":"2022-10-07","close":13366.667},{"date":"2022-10-11","close":13283.333},{"date":"2022-10-12","close":13133.333},{"date":"2022-10-13","close":12783.333},{"date":"2022-10-14","close":12933.333},{"date":"2022-10-17","close":13000.0},{"date":"2022-10-18","close":12800.0},{"date":"2022-10-19","close":12866.667},{"date":"2022-10-20","close":12866.667},{"date":"2022-10-21","close":12633.333},{"date":"2022-10-24","close":12266.667},{"date":"2022-10-25","close":12350.0},{"date":"2022-10-26","close":12250.0},{"date":"2022-10-27","close":12233.333},{"date":"2022-10-28","close":12250.0},{"date":"2022-10-31","close":12150.0},{"date":"2022-11-01","close":12100.0},{"date":"2022-11-02","close":12033.333},{"date":"2022-11-03","close":11933.333},{"date":"2022-11-04","close":12133.333},{"date":"2022-11-07","close":12316.667},{"date":"2022-11-08","close":12333.333},{"date":"2022-11-09","close":12316.667},{"date":"2022-11-10","close":12066.667},{"date":"2022-11-11","close":12100.0},{"date":"2022-11-14","close":11950.0},{"date":"2022-11-15","close":12266.667},{"date":"2022-11-16","close":13000.0},{"date":"2022-11-17","close":13266.667},{"date":"2022-11-18","close":12766.667},{"date":"2022-11-21","close":12000.0},{"date":"2022-11-22","close":11650.0},{"date":"2022-11-23","close":11000.0},{"date":"2022-11-24","close":11150.0},{"date":"2022-11-25","close":10616.667},{"date":"2022-11-28","close":9316.667},{"date":"2022-11-29","close":10000.0},{"date":"2022-11-30","close":9816.667},{"date":"2022-12-01","close":9916.667},{"date":"2022-12-02","close":9600.0},{"date":"2022-12-05","close":9416.667},{"date":"2022-12-06","close":8966.667},{"date":"2022-12-07","close":9266.667},{"date":"2022-12-08","close":8583.333},{"date":"2022-12-09","close":7016.6665},{"date":"2022-12-12","close":6800.0},{"date":"2022-12-13","close":6400.0},{"date":"2022-12-14","close":6250.0},{"date":"2022-12-15","close":6416.6665},{"date":"2022-12-16","close":6766.6665},{"date":"2022-12-19","close":7750.0},{"date":"2022-12-20","close":7133.3335},{"date":"2022-12-21","close":7783.3335},{"date":"2022-12-22","close":8033.3335},{"date":"2022-12-23","close":7566.6665},{"date":"2022-12-26","close":9116.667},{"date":"2022-12-27","close":9133.333},{"date":"2022-12-28","close":8900.0},{"date":"2022-12-29","close":8566.667},{"date":"2023-01-02","close":8383.333},{"date":"2023-01-03","close":8316.667},{"date":"2023-01-04","close":8700.0},{"date":"2023-01-05","close":8116.6665},{"date":"2023-01-06","close":7500.0},{"date":"2023-01-09","close":7500.0},{"date":"2023-01-10","close":7216.6665},{"date":"2023-01-11","close":6833.3335},{"date":"2023-01-12","close":6883.3335},{"date":"2023-01-13","close":7750.0},{"date":"2023-01-16","close":8133.3335},{"date":"2023-01-17","close":9000.0},{"date":"2023-01-18","close":8766.667},{"date":"2023-01-19","close":8366.667},{"date":"2023-01-20","close":8700.0},{"date":"2023-01-25","close":8700.0},{"date":"2023-01-26","close":8088.0},{"date":"2023-01-27","close":8300.0},{"date":"2023-01-30","close":9916.667},{"date":"2023-01-31","close":10666.667},{"date":"2023-02-01","close":9983.333},{"date":"2023-02-02","close":9983.333},{"date":"2023-02-03","close":12283.333},{"date":"2023-02-06","close":12200.0},{"date":"2023-02-07","close":12366.667},{"date":"2023-02-08","close":12950.0},{"date":"2023-02-09","close":11957.0},{"date":"2023-02-10","close":11640.0},{"date":"2023-02-13","close":11800.0},{"date":"2023-02-14","close":11066.667},{"date":"2023-02-15","close":10283.333},{"date":"2023-02-16","close":10566.667},{"date":"2023-02-17","close":10333.333},{"date":"2023-02-20","close":10900.0},{"date":"2023-02-21","close":11566.667},{"date":"2023-02-22","close":11416.667},{"date":"2023-02-23","close":11650.0},{"date":"2023-02-24","close":11750.0},{"date":"2023-02-27","close":12266.667},{"date":"2023-02-28","close":11716.667},{"date":"2023-03-02","close":11233.333},{"date":"2023-03-03","close":10716.667},{"date":"2023-03-06","close":10733.333},{"date":"2023-03-07","close":10350.0},{"date":"2023-03-08","close":10200.0},{"date":"2023-03-09","close":10133.333},{"date":"2023-03-10","close":10466.667},{"date":"2023-03-13","close":10083.333},{"date":"2023-03-14","close":8866.667},{"date":"2023-03-15","close":8733.333},{"date":"2023-03-16","close":8633.333},{"date":"2023-03-17","close":9233.333},{"date":"2023-03-20","close":9500.0},{"date":"2023-03-21","close":9566.667},{"date":"2023-03-22","close":9700.0},{"date":"2023-03-23","close":9666.667},{"date":"2023-03-24","close":9433.333},{"date":"2023-03-27","close":8850.0},{"date":"2023-03-28","close":9033.333},{"date":"2023-03-29","close":8716.667},{"date":"2023-03-30","close":8650.0},{"date":"2023-03-31","close":8400.0},{"date":"2023-04-03","close":8883.333},{"date":"2023-04-04","close":8900.0},{"date":"2023-04-05","close":8800.0},{"date":"2023-04-06","close":9566.667},{"date":"2023-04-07","close":9266.667},{"date":"2023-04-10","close":8400.0},{"date":"2023-04-11","close":8433.333},{"date":"2023-04-12","close":8133.3335},{"date":"2023-04-13","close":7900.0},{"date":"2023-04-14","close":8250.0},{"date":"2023-04-17","close":8983.333},{"date":"2023-04-18","close":9316.667},{"date":"2023-04-19","close":10700.0},{"date":"2023-04-20","close":10050.0},{"date":"2023-04-21","close":10566.667},{"date":"2023-04-24","close":10250.0},{"date":"2023-04-25","close":10633.333},{"date":"2023-04-26","close":11316.667},{"date":"2023-04-27","close":10966.667},{"date":"2023-04-28","close":10066.667},{"date":"2023-05-02","close":10733.333},{"date":"2023-05-03","close":10483.333},{"date":"2023-05-04","close":10833.333},{"date":"2023-05-08","close":10950.0},{"date":"2023-05-09","close":12100.0},{"date":"2023-05-10","close":11816.667},{"date":"2023-05-11","close":11800.0},{"date":"2023-05-12","close":11416.667},{"date":"2023-05-15","close":9500.0},{"date":"2023-05-16","close":9266.667},{"date":"2023-05-17","close":9466.667},{"date":"2023-05-18","close":10033.333},{"date":"2023-05-19","close":10166.667},{"date":"2023-05-22","close":9900.0},{"date":"2023-05-23","close":9933.333},{"date":"2023-05-24","close":10000.0},{"date":"2023-05-25","close":10533.333},{"date":"2023-05-26","close":10466.667},{"date":"2023-05-30","close":11266.667},{"date":"2023-05-31","close":11066.667},{"date":"2023-06-01","close":11433.333},{"date":"2023-06-02","close":11666.667},{"date":"2023-06-05","close":11633.333},{"date":"2023-06-07","close":11483.333},{"date":"2023-06-08","close":11283.333},{"date":"2023-06-09","close":11000.0},{"date":"2023-06-12","close":10666.667},{"date":"2023-06-13","close":10983.333},{"date":"2023-06-14","close":10433.333},{"date":"2023-06-15","close":10450.0},{"date":"2023-06-16","close":10583.333},{"date":"2023-06-19","close":10266.667},{"date":"2023-06-20","close":10366.667},{"date":"2023-06-21","close":10183.333},{"date":"2023-06-22","close":10300.0},{"date":"2023-06-23","close":10450.0},{"date":"2023-06-26","close":10233.333},{"date":"2023-06-27","close":9933.333},{"date":"2023-06-28","close":9966.667},{"date":"2023-06-29","close":9850.0},{"date":"2023-06-30","close":9566.667},{"date":"2023-07-03","close":9400.0},{"date":"2023-07-04","close":9333.333},{"date":"2023-07-05","close":9333.333},{"date":"2023-07-06","close":9050.0},{"date":"2023-07-07","close":9033.333},{"date":"2023-07-10","close":9083.333},{"date":"2023-07-11","close":9683.333},{"date":"2023-07-12","close":9700.0},{"date":"2023-07-13","close":9900.0},{"date":"2023-07-14","close":9900.0},{"date":"2023-07-17","close":10883.333},{"date":"2023-07-18","close":10750.0},{"date":"2023-07-19","close":10750.0},{"date":"2023-07-20","close":12250.0},{"date":"2023-07-21","close":12466.667},{"date":"2023-07-24","close":12783.333},{"date":"2023-07-25","close":12383.333},{"date":"2023-07-26","close":10733.333},{"date":"2023-07-27","close":10733.333},{"date":"2023-07-28","close":11133.333},{"date":"2023-07-31","close":11483.333},{"date":"2023-08-01","close":12066.667},{"date":"2023-08-02","close":12433.333},{"date":"2023-08-03","close":11500.0},{"date":"2023-08-04","close":12550.0},{"date":"2023-08-07","close":12500.0},{"date":"2023-08-08","close":11933.333},{"date":"2023-08-09","close":12000.0},{"date":"2023-08-10","close":11300.0},{"date":"2023-08-11","close":11316.667},{"date":"2023-08-14","close":10433.333},{"date":"2023-08-16","close":9566.667},{"date":"2023-08-17","close":9783.333},{"date":"2023-08-18","close":9783.333},{"date":"2023-08-21","close":10116.667},{"date":"2023-08-22","close":10250.0},{"date":"2023-08-23","close":10016.667},{"date":"2023-08-24","close":10750.0},{"date":"2023-08-25","close":10000.0},{"date":"2023-08-28","close":9633.333},{"date":"2023-08-29","close":9900.0},{"date":"2023-08-30","close":10333.333},{"date":"2023-08-31","close":10583.333},{"date":"2023-09-01","close":10716.667},{"date":"2023-09-04","close":11116.667},{"date":"2023-09-05","close":11133.333},{"date":"2023-09-06","close":11000.0},{"date":"2023-09-07","close":11350.0},{"date":"2023-09-08","close":11766.667},{"date":"2023-09-11","close":11783.333},{"date":"2023-09-12","close":11300.0},{"date":"2023-09-13","close":11300.0},{"date":"2023-09-14","close":11300.0},{"date":"2023-09-15","close":10933.333},{"date":"2023-09-18","close":10516.667},{"date":"2023-09-19","close":10416.667},{"date":"2023-09-20","close":10333.333},{"date":"2023-09-21","close":10116.667},{"date":"2023-09-22","close":10200.0},{"date":"2023-09-25","close":10350.0},{"date":"2023-09-26","close":10033.333},{"date":"2023-09-27","close":10100.0},{"date":"2023-10-04","close":9650.0},{"date":"2023-10-05","close":9633.333},{"date":"2023-10-06","close":9766.667},{"date":"2023-10-10","close":9483.333},{"date":"2023-10-11","close":9533.333},{"date":"2023-10-12","close":9550.0},{"date":"2023-10-13","close":8850.0},{"date":"2023-10-16","close":8516.667},{"date":"2023-10-17","close":8866.667},{"date":"2023-10-18","close":8333.333},{"date":"2023-10-19","close":7716.6665},{"date":"2023-10-20","close":7400.0},{"date":"2023-10-23","close":7016.6665},{"date":"2023-10-24","close":7233.3335},{"date":"2023-10-25","close":7016.6665},{"date":"2023-10-26","close":6733.3335},{"date":"2023-10-27","close":6916.6665},{"date":"2023-10-30","close":7233.3335},{"date":"2023-10-31","close":7266.6665},{"date":"2023-11-01","close":7133.3335},{"date":"2023-11-02","close":7833.3335},{"date":"2023-11-03","close":8000.0},{"date":"2023-11-06","close":8600.0},{"date":"2023-11-07","close":8600.0},{"date":"2023-11-08","close":8150.0},{"date":"2023-11-09","close":8266.667},{"date":"2023-11-10","close":7966.6665},{"date":"2023-11-13","close":7516.6665},{"date":"2023-11-14","close":7683.3335},{"date":"2023-11-15","close":7716.6665},{"date":"2023-11-16","close":7616.6665},{"date":"2023-11-17","close":7383.3335},{"date":"2023-11-20","close":7733.3335},{"date":"2023-11-21","close":8100.0},{"date":"2023-11-22","close":8150.0},{"date":"2023-11-23","close":8333.333},{"date":"2023-11-24","close":8316.667},{"date":"2023-11-27","close":8100.0},{"date":"2023-11-28","close":9083.333},{"date":"2023-11-29","close":9516.667},{"date":"2023-11-30","close":9633.333},{"date":"2023-12-01","close":9333.333},{"date":"2023-12-04","close":9066.667},{"date":"2023-12-05","close":8800.0},{"date":"2023-12-06","close":8816.667},{"date":"2023-12-07","close":8816.667},{"date":"2023-12-08","close":8966.667},{"date":"2023-12-11","close":9416.667},{"date":"2023-12-12","close":10300.0},{"date":"2023-12-13","close":9916.667},{"date":"2023-12-14","close":9666.667},{"date":"2023-12-15","close":9666.667},{"date":"2023-12-18","close":9616.667},{"date":"2023-12-19","close":9750.0},{"date":"2023-12-20","close":9583.333},{"date":"2023-12-21","close":9083.333},{"date":"2023-12-22","close":8983.333},{"date":"2023-12-26","close":9183.333},{"date":"2023-12-27","close":9716.667},{"date":"2023-12-28","close":9683.333},{"date":"2024-01-02","close":10516.667},{"date":"2024-01-03","close":10883.333},{"date":"2024-01-04","close":10566.667},{"date":"2024-01-05","close":11416.667},{"date":"2024-01-08","close":11933.333},{"date":"2024-01-09","close":11700.0},{"date":"2024-01-10","close":12016.667},{"date":"2024-01-11","close":12083.333},{"date":"2024-01-12","close":11366.667},{"date":"2024-01-15","close":11233.333},{"date":"2024-01-16","close":11000.0},{"date":"2024-01-17","close":10800.0},{"date":"2024-01-18","close":14033.333},{"date":"2024-01-19","close":17366.666},{"date":"2024-01-22","close":17533.334},{"date":"2024-01-23","close":18233.334},{"date":"2024-01-24","close":17233.334},{"date":"2024-01-25","close":16600.0},{"date":"2024-01-26","close":18200.0},{"date":"2024-01-29","close":14133.333},{"date":"2024-01-30","close":14416.667},{"date":"2024-01-31","close":12733.333},{"date":"2024-02-01","close":12200.0},{"date":"2024-02-02","close":12150.0},{"date":"2024-02-05","close":11300.0},{"date":"2024-02-06","close":11166.667},{"date":"2024-02-07","close":11333.333},{"date":"2024-02-08","close":10983.333},{"date":"2024-02-13","close":11500.0},{"date":"2024-02-14","close":12350.0},{"date":"2024-02-15","close":12083.333},{"date":"2024-02-16","close":12216.667},{"date":"2024-02-19","close":13033.333},{"date":"2024-02-20","close":12450.0},{"date":"2024-02-21","close":11766.667},{"date":"2024-02-22","close":12483.333},{"date":"2024-02-23","close":12266.667},{"date":"2024-02-26","close":12150.0},{"date":"2024-02-27","close":11683.333},{"date":"2024-02-28","close":11200.0},{"date":"2024-02-29","close":11000.0},{"date":"2024-03-04","close":10700.0},{"date":"2024-03-05","close":11116.667},{"date":"2024-03-06","close":10866.667},{"date":"2024-03-07","close":9666.667},{"date":"2024-03-08","close":9333.333},{"date":"2024-03-11","close":9066.667},{"date":"2024-03-12","close":9116.667},{"date":"2024-03-13","close":9533.333},{"date":"2024-03-14","close":9400.0},{"date":"2024-03-15","close":9166.667},{"date":"2024-03-18","close":8900.0},{"date":"2024-03-19","close":8666.667},{"date":"2024-03-20","close":8616.667},{"date":"2024-03-21","close":8616.667},{"date":"2024-03-22","close":8616.667},{"date":"2024-03-25","close":9066.667},{"date":"2024-03-26","close":9066.667},{"date":"2024-03-27","close":9400.0},{"date":"2024-03-28","close":9450.0},{"date":"2024-03-29","close":9100.0},{"date":"2024-04-01","close":9433.333},{"date":"2024-04-02","close":8933.333},{"date":"2024-04-03","close":8800.0},{"date":"2024-04-04","close":8633.333},{"date":"2024-04-05","close":8483.333},{"date":"2024-04-08","close":8333.333},{"date":"2024-04-09","close":8366.667},{"date":"2024-04-11","close":8250.0},{"date":"2024-04-12","close":8366.667},{"date":"2024-04-15","close":8150.0},{"date":"2024-04-16","close":7866.6665},{"date":"2024-04-17","close":8883.333},{"date":"2024-04-18","close":9000.0},{"date":"2024-04-19","close":8650.0},{"date":"2024-04-22","close":9066.667},{"date":"2024-04-23","close":8766.667},{"date":"2024-04-24","close":9883.333},{"date":"2024-04-25","close":10066.667},{"date":"2024-04-26","close":9966.667},{"date":"2024-04-29","close":9633.333},{"date":"2024-04-30","close":10000.0},{"date":"2024-05-02","close":10166.667},{"date":"2024-05-03","close":10816.667},{"date":"2024-05-07","close":10916.667},{"date":"2024-05-08","close":11083.333},{"date":"2024-05-09","close":11300.0},{"date":"2024-05-10","close":10666.667},{"date":"2024-05-13","close":11566.667},{"date":"2024-05-14","close":11516.667},{"date":"2024-05-16","close":11483.333},{"date":"2024-05-17","close":10333.333},{"date":"2024-05-20","close":10433.333},{"date":"2024-05-21","close":9933.333},{"date":"2024-05-22","close":9800.0},{"date":"2024-05-23","close":9866.667},{"date":"2024-05-24","close":9500.0},{"date":"2024-05-27","close":9733.333},{"date":"2024-05-28","close":9600.0},{"date":"2024-05-29","close":9716.667},{"date":"2024-05-30","close":10016.667},{"date":"2024-05-31","close":9950.0},{"date":"2024-06-03","close":10083.333},{"date":"2024-06-04","close":10250.0},{"date":"2024-06-05","close":9883.333},{"date":"2024-06-07","close":10000.0},{"date":"2024-06-10","close":9783.333},{"date":"2024-06-11","close":8866.667},{"date":"2024-06-12","close":8983.333},{"date":"2024-06-13","close":9000.0},{"date":"2024-06-14","close":8800.0},{"date":"2024-06-17","close":8666.667},{"date":"2024-06-18","close":8600.0},{"date":"2024-06-19","close":8583.333},{"date":"2024-06-20","close":8500.0},{"date":"2024-06-21","close":8483.333},{"date":"2024-06-24","close":8583.333},{"date":"2024-06-25","close":8733.333},{"date":"2024-06-26","close":8700.0},{"date":"2024-06-27","close":8700.0},{"date":"2024-06-28","close":8683.333},{"date":"2024-07-01","close":8966.667},{"date":"2024-07-02","close":8550.0},{"date":"2024-07-03","close":8150.0},{"date":"2024-07-04","close":7866.6665},{"date":"2024-07-05","close":8066.6665},{"date":"2024-07-08","close":8266.667},{"date":"2024-07-09","close":8550.0},{"date":"2024-07-10","close":8333.333},{"date":"2024-07-11","close":8333.333},{"date":"2024-07-12","close":8233.333},{"date":"2024-07-15","close":8050.0},{"date":"2024-07-16","close":8016.6665},{"date":"2024-07-17","close":7966.6665},{"date":"2024-07-18","close":7516.6665},{"date":"2024-07-19","close":7850.0},{"date":"2024-07-22","close":7500.0},{"date":"2024-07-23","close":7216.6665},{"date":"2024-07-24","close":7083.3335},{"date":"2024-07-25","close":6916.6665},{"date":"2024-07-26","close":6833.3335},{"date":"2024-07-29","close":6950.0},{"date":"2024-07-30","close":6663.3335},{"date":"2024-07-31","close":6733.3335},{"date":"2024-08-01","close":7033.3335},{"date":"2024-08-02","close":6633.3335},{"date":"2024-08-05","close":5550.0},{"date":"2024-08-06","close":5940.0},{"date":"2024-08-07","close":5946.6665},{"date":"2024-08-08","close":5923.3335},{"date":"2024-08-09","close":6126.6665},{"date":"2024-08-12","close":6270.0},{"date":"2024-08-13","close":6190.0},{"date":"2024-08-14","close":6416.6665},{"date":"2024-08-16","close":6360.0},{"date":"2024-08-19","close":6316.6665},{"date":"2024-08-20","close":6560.0},{"date":"2024-08-21","close":6410.0},{"date":"2024-08-22","close":6350.0},{"date":"2024-08-23","close":6243.3335},{"date":"2024-08-26","close":6000.0},{"date":"2024-08-27","close":5940.0},{"date":"2024-08-28","close":5733.3335},{"date":"2024-08-29","close":5553.3335},{"date":"2024-08-30","close":5666.6665},{"date":"2024-09-02","close":5800.0},{"date":"2024-09-03","close":5890.0},{"date":"2024-09-04","close":5546.6665},{"date":"2024-09-05","close":5583.3335},{"date":"2024-09-06","close":5303.3335},{"date":"2024-09-09","close":5446.6665},{"date":"2024-09-10","close":5370.0},{"date":"2024-09-11","close":5416.6665},{"date":"2024-09-12","close":5960.0},{"date":"2024-09-13","close":5866.6665},{"date":"2024-09-19","close":5876.6665},{"date":"2024-09-20","close":5850.0},{"date":"2024-09-23","close":5760.0},{"date":"2024-09-24","close":5776.6665},{"date":"2024-09-25","close":5943.3335},{"date":"2024-09-26","close":6360.0},{"date":"2024-09-27","close":6100.0},{"date":"2024-09-30","close":5850.0},{"date":"2024-10-02","close":5670.0},{"date":"2024-10-04","close":5733.3335},{"date":"2024-10-07","close":5903.3335},{"date":"2024-10-08","close":5676.6665},{"date":"2024-10-10","close":5800.0},{"date":"2024-10-11","close":5776.6665},{"date":"2024-10-14","close":5953.3335},{"date":"2024-10-15","close":5783.3335},{"date":"2024-10-16","close":5666.6665},{"date":"2024-10-17","close":5696.6665},{"date":"2024-10-18","close":5593.3335},{"date":"2024-10-21","close":5566.6665},{"date":"2024-10-22","close":5333.3335},{"date":"2024-10-23","close":5270.0},{"date":"2024-10-24","close":5056.6665},{"date":"2024-10-25","close":4870.0},{"date":"2024-10-28","close":5056.6665},{"date":"2024-10-29","close":5053.3335},{"date":"2024-10-30","close":5136.6665},{"date":"2024-10-31","close":5216.6665},{"date":"2024-11-01","close":5000.0},{"date":"2024-11-04","close":5030.0},{"date":"2024-11-05","close":5133.3335},{"date":"2024-11-06","close":5473.3335},{"date":"2024-11-07","close":5336.6665},{"date":"2024-11-08","close":5386.6665},{"date":"2024-11-11","close":5083.3335},{"date":"2024-11-12","close":4840.0},{"date":"2024-11-13","close":5143.3335},{"date":"2024-11-14","close":4266.6665},{"date":"2024-11-15","close":3866.6667},{"date":"2024-11-18","close":4040.0},{"date":"2024-11-19","close":4026.6667},{"date":"2024-11-20","close":3886.6667},{"date":"2024-11-21","close":3800.0},{"date":"2024-11-22","close":3930.0},{"date":"2024-11-25","close":4490.0},{"date":"2024-11-26","close":5836.6665},{"date":"2024-11-27","close":6130.0},{"date":"2024-11-28","close":6550.0},{"date":"2024-11-29","close":6466.6665},{"date":"2024-12-02","close":6450.0},{"date":"2024-12-03","close":6233.3335},{"date":"2024-12-04","close":5956.6665},{"date":"2024-12-05","close":6290.0},{"date":"2024-12-06","close":5650.0},{"date":"2024-12-09","close":5233.3335},{"date":"2024-12-10","close":5646.6665},{"date":"2024-12-11","close":6600.0},{"date":"2024-12-12","close":6620.0},{"date":"2024-12-13","close":6800.0},{"date":"2024-12-16","close":6900.0},{"date":"2024-12-17","close":7150.0},{"date":"2024-12-18","close":6663.3335},{"date":"2024-12-19","close":6473.3335},{"date":"2024-12-20","close":6316.6665},{"date":"2024-12-23","close":6266.6665},{"date":"2024-12-24","close":6080.0},{"date":"2024-12-26","close":6086.6665},{"date":"2024-12-27","close":5866.6665},{"date":"2024-12-30","close":6016.6665},{"date":"2025-01-02","close":6253.3335},{"date":"2025-01-03","close":6236.6665},{"date":"2025-01-06","close":6333.3335},{"date":"2025-01-07","close":6110.0},{"date":"2025-01-08","close":5966.6665},{"date":"2025-01-09","close":5943.3335},{"date":"2025-01-10","close":5900.0},{"date":"2025-01-13","close":5666.6665},{"date":"2025-01-14","close":5673.3335},{"date":"2025-01-15","close":5583.3335},{"date":"2025-01-16","close":5636.6665},{"date":"2025-01-17","close":5316.6665},{"date":"2025-01-20","close":5486.6665},{"date":"2025-01-21","close":5416.6665},{"date":"2025-01-22","close":5503.3335},{"date":"2025-01-23","close":5333.3335},{"date":"2025-01-24","close":5350.0},{"date":"2025-01-31","close":6950.0},{"date":"2025-02-03","close":8466.667},{"date":"2025-02-04","close":8400.0},{"date":"2025-02-05","close":8716.667},{"date":"2025-02-06","close":8033.3335},{"date":"2025-02-07","close":8033.3335},{"date":"2025-02-10","close":8333.333},{"date":"2025-02-11","close":8000.0},{"date":"2025-02-12","close":8166.6665},{"date":"2025-02-13","close":7650.0},{"date":"2025-02-14","close":7433.3335},{"date":"2025-02-17","close":7566.6665},{"date":"2025-02-18","close":7966.6665},{"date":"2025-02-19","close":7716.6665},{"date":"2025-02-20","close":7116.6665},{"date":"2025-02-21","close":7233.3335},{"date":"2025-02-24","close":6883.3335},{"date":"2025-02-25","close":6966.6665},{"date":"2025-02-26","close":6916.6665},{"date":"2025-02-27","close":6833.3335},{"date":"2025-02-28","close":6050.0},{"date":"2025-03-04","close":6153.3335},{"date":"2025-03-05","close":6210.0},{"date":"2025-03-06","close":6053.3335},{"date":"2025-03-07","close":6053.3335},{"date":"2025-03-10","close":6090.0},{"date":"2025-03-11","close":5916.6665},{"date":"2025-03-12","close":6476.6665},{"date":"2025-03-13","close":6290.0},{"date":"2025-03-14","close":7100.0},{"date":"2025-03-17","close":7033.3335},{"date":"2025-03-18","close":7133.3335},{"date":"2025-03-19","close":7183.3335},{"date":"2025-03-20","close":6966.6665},{"date":"2025-03-21","close":6633.3335},{"date":"2025-03-24","close":6716.6665},{"date":"2025-03-25","close":6553.3335},{"date":"2025-03-26","close":6833.3335},{"date":"2025-03-27","close":6666.6665},{"date":"2025-03-28","close":6390.0},{"date":"2025-03-31","close":6063.3335},{"date":"2025-04-01","close":6316.6665},{"date":"2025-04-02","close":6243.3335},{"date":"2025-04-03","close":6130.0},{"date":"2025-04-04","close":6033.3335},{"date":"2025-04-07","close":5636.6665},{"date":"2025-04-08","close":5876.6665},{"date":"2025-04-09","close":5743.3335},{"date":"2025-04-10","close":6140.0},{"date":"2025-04-11","close":6783.3335},{"date":"2025-04-14","close":7000.0},{"date":"2025-04-15","close":7033.3335},{"date":"2025-04-16","close":6883.3335},{"date":"2025-04-17","close":7116.6665},{"date":"2025-04-18","close":7083.3335},{"date":"2025-04-21","close":7166.6665},{"date":"2025-04-22","close":7033.3335},{"date":"2025-04-23","close":7033.3335},{"date":"2025-04-24","close":7100.0},{"date":"2025-04-25","close":7200.0},{"date":"2025-04-28","close":6816.6665},{"date":"2025-04-29","close":6900.0},{"date":"2025-04-30","close":6716.6665},{"date":"2025-05-02","close":6420.0},{"date":"2025-05-07","close":6833.3335},{"date":"2025-05-08","close":6850.0},{"date":"2025-05-09","close":6933.3335},{"date":"2025-05-12","close":7350.0},{"date":"2025-05-13","close":7200.0},{"date":"2025-05-14","close":7166.6665},{"date":"2025-05-15","close":7166.6665},{"date":"2025-05-16","close":6983.3335},{"date":"2025-05-19","close":6866.6665},{"date":"2025-05-20","close":6833.3335},{"date":"2025-05-21","close":7100.0},{"date":"2025-05-22","close":6800.0},{"date":"2025-05-23","close":6816.6665},{"date":"2025-05-26","close":6833.3335},{"date":"2025-05-27","close":6666.6665},{"date":"2025-05-28","close":6783.3335},{"date":"2025-05-29","close":6700.0},{"date":"2025-05-30","close":6733.3335},{"date":"2025-06-02","close":7400.0},{"date":"2025-06-04","close":7766.6665},{"date":"2025-06-05","close":7650.0},{"date":"2025-06-09","close":7900.0},{"date":"2025-06-10","close":9433.333},{"date":"2025-06-11","close":9283.333},{"date":"2025-06-12","close":8983.333},{"date":"2025-06-13","close":8933.333},{"date":"2025-06-16","close":10166.667},{"date":"2025-06-17","close":9800.0},{"date":"2025-06-18","close":10666.667},{"date":"2025-06-19","close":10083.333},{"date":"2025-06-20","close":9866.667},{"date":"2025-06-23","close":10333.333},{"date":"2025-06-24","close":11330.0},{"date":"2025-06-25","close":11140.0},{"date":"2025-06-26","close":11800.0},{"date":"2025-06-27","close":12200.0},{"date":"2025-06-30","close":11660.0},{"date":"2025-07-01","close":12300.0},{"date":"2025-07-02","close":12160.0},{"date":"2025-07-03","close":13330.0},{"date":"2025-07-04","close":12850.0},{"date":"2025-07-07","close":12430.0},{"date":"2025-07-08","close":12500.0},{"date":"2025-07-09","close":12170.0},{"date":"2025-07-10","close":12250.0},{"date":"2025-07-11","close":12000.0},{"date":"2025-07-14","close":11710.0},{"date":"2025-07-15","close":12300.0},{"date":"2025-07-16","close":11110.0},{"date":"2025-07-17","close":10990.0},{"date":"2025-07-18","close":10350.0},{"date":"2025-07-21","close":9840.0},{"date":"2025-07-22","close":9750.0},{"date":"2025-07-23","close":9550.0},{"date":"2025-07-24","close":9390.0},{"date":"2025-07-25","close":9400.0},{"date":"2025-07-28","close":10520.0},{"date":"2025-07-29","close":10260.0},{"date":"2025-07-30","close":10750.0},{"date":"2025-07-31","close":10760.0},{"date":"2025-08-01","close":11870.0},{"date":"2025-08-04","close":11440.0},{"date":"2025-08-05","close":11210.0},{"date":"2025-08-06","close":10980.0},{"date":"2025-08-07","close":11640.0},{"date":"2025-08-08","close":11480.0},{"date":"2025-08-11","close":11270.0},{"date":"2025-08-12","close":12570.0},{"date":"2025-08-13","close":12040.0},{"date":"2025-08-14","close":12090.0},{"date":"2025-08-18","close":11710.0},{"date":"2025-08-19","close":11840.0},{"date":"2025-08-20","close":12000.0},{"date":"2025-08-21","close":11700.0},{"date":"2025-08-22","close":11530.0},{"date":"2025-08-25","close":11920.0},{"date":"2025-08-26","close":11510.0},{"date":"2025-08-27","close":11270.0},{"date":"2025-08-28","close":11340.0},{"date":"2025-08-29","close":11290.0},{"date":"2025-09-01","close":11080.0},{"date":"2025-09-02","close":11320.0},{"date":"2025-09-03","close":11460.0},{"date":"2025-09-04","close":11460.0},{"date":"2025-09-05","close":11690.0},{"date":"2025-09-08","close":11780.0},{"date":"2025-09-09","close":11980.0},{"date":"2025-09-10","close":11940.0},{"date":"2025-09-11","close":11970.0},{"date":"2025-09-12","close":11960.0},{"date":"2025-09-15","close":11870.0},{"date":"2025-09-16","close":11860.0},{"date":"2025-09-17","close":11840.0},{"date":"2025-09-18","close":11700.0},{"date":"2025-09-19","close":11920.0},{"date":"2025-09-22","close":11330.0},{"date":"2025-09-23","close":11110.0},{"date":"2025-09-24","close":11100.0},{"date":"2025-09-25","close":10720.0},{"date":"2025-09-26","close":10200.0},{"date":"2025-09-29","close":10110.0},{"date":"2025-09-30","close":10160.0},{"date":"2025-10-01","close":10020.0},{"date":"2025-10-02","close":10150.0},{"date":"2025-10-10","close":11300.0},{"date":"2025-10-13","close":12900.0},{"date":"2025-10-14","close":13250.0},{"date":"2025-10-15","close":14500.0},{"date":"2025-10-16","close":14600.0},{"date":"2025-10-17","close":13880.0},{"date":"2025-10-20","close":14510.0},{"date":"2025-10-21","close":14150.0},{"date":"2025-10-22","close":15650.0},{"date":"2025-10-23","close":14250.0},{"date":"2025-10-24","close":14520.0},{"date":"2025-10-27","close":14460.0},{"date":"2025-10-28","close":17470.0},{"date":"2025-10-29","close":17110.0},{"date":"2025-10-30","close":15820.0},{"date":"2025-10-31","close":16020.0},{"date":"2025-11-03","close":15930.0},{"date":"2025-11-04","close":15160.0},{"date":"2025-11-05","close":14540.0},{"date":"2025-11-06","close":14310.0},{"date":"2025-11-07","close":13430.0},{"date":"2025-11-10","close":14630.0},{"date":"2025-11-11","close":16430.0},{"date":"2025-11-12","close":17570.0},{"date":"2025-11-13","close":17080.0},{"date":"2025-11-14","close":17480.0},{"date":"2025-11-17","close":17390.0},{"date":"2025-11-18","close":16620.0},{"date":"2025-11-19","close":16450.0},{"date":"2025-11-20","close":16550.0},{"date":"2025-11-21","close":16150.0},{"date":"2025-11-24","close":15740.0},{"date":"2025-11-25","close":18020.0},{"date":"2025-11-26","close":18760.0},{"date":"2025-11-27","close":17510.0},{"date":"2025-11-28","close":18700.0},{"date":"2025-12-01","close":19170.0},{"date":"2025-12-02","close":19750.0},{"date":"2025-12-03","close":19390.0},{"date":"2025-12-04","close":19150.0},{"date":"2025-12-05","close":18610.0},{"date":"2025-12-08","close":18830.0},{"date":"2025-12-09","close":18900.0},{"date":"2025-12-10","close":18500.0},{"date":"2025-12-11","close":18570.0},{"date":"2025-12-12","close":18530.0},{"date":"2025-12-15","close":17800.0},{"date":"2025-12-16","close":16360.0},{"date":"2025-12-17","close":16000.0},{"date":"2025-12-18","close":15980.0},{"date":"2025-12-19","close":15930.0},{"date":"2025-12-22","close":16980.0},{"date":"2025-12-23","close":16220.0},{"date":"2025-12-24","close":16260.0},{"date":"2025-12-26","close":15860.0},{"date":"2025-12-29","close":16880.0},{"date":"2025-12-30","close":16740.0},{"date":"2026-01-02","close":16960.0},{"date":"2026-01-05","close":16150.0},{"date":"2026-01-06","close":15620.0},{"date":"2026-01-07","close":15560.0},{"date":"2026-01-08","close":16200.0},{"date":"2026-01-09","close":15870.0},{"date":"2026-01-12","close":15560.0},{"date":"2026-01-13","close":15830.0},{"date":"2026-01-14","close":15850.0},{"date":"2026-01-15","close":16210.0},{"date":"2026-01-16","close":15700.0},{"date":"2026-01-19","close":16020.0},{"date":"2026-01-20","close":16030.0},{"date":"2026-01-21","close":15380.0},{"date":"2026-01-22","close":15450.0},{"date":"2026-01-23","close":17230.0},{"date":"2026-01-26","close":16710.0},{"date":"2026-01-27","close":16750.0},{"date":"2026-01-28","close":17260.0},{"date":"2026-01-29","close":16700.0},{"date":"2026-01-30","close":16330.0},{"date":"2026-02-02","close":15290.0},{"date":"2026-02-03","close":16130.0},{"date":"2026-02-04","close":16000.0},{"date":"2026-02-05","close":15310.0},{"date":"2026-02-06","close":14550.0},{"date":"2026-02-09","close":14620.0},{"date":"2026-02-10","close":14660.0},{"date":"2026-02-11","close":14650.0},{"date":"2026-02-12","close":14390.0},{"date":"2026-02-13","close":13970.0},{"date":"2026-02-19","close":14110.0},{"date":"2026-02-20","close":13430.0},{"date":"2026-02-23","close":13820.0},{"date":"2026-02-24","close":13460.0},{"date":"2026-02-25","close":13220.0},{"date":"2026-02-26","close":13150.0},{"date":"2026-02-27","close":12850.0},{"date":"2026-03-03","close":11840.0},{"date":"2026-03-04","close":10540.0},{"date":"2026-03-05","close":11720.0},{"date":"2026-03-06","close":11850.0},{"date":"2026-03-09","close":11170.0},{"date":"2026-03-10","close":11550.0},{"date":"2026-03-11","close":11570.0},{"date":"2026-03-12","close":11780.0},{"date":"2026-03-13","close":11950.0},{"date":"2026-03-16","close":12910.0},{"date":"2026-03-17","close":12700.0},{"date":"2026-03-18","close":12790.0},{"date":"2026-03-19","close":12530.0},{"date":"2026-03-20","close":12220.0},{"date":"2026-03-23","close":11360.0},{"date":"2026-03-24","close":11530.0},{"date":"2026-03-25","close":11690.0},{"date":"2026-03-26","close":11050.0},{"date":"2026-03-27","close":11570.0},{"date":"2026-03-30","close":11040.0},{"date":"2026-03-31","close":10640.0},{"date":"2026-04-01","close":11490.0},{"date":"2026-04-02","close":10860.0},{"date":"2026-04-03","close":11200.0},{"date":"2026-04-06","close":10950.0},{"date":"2026-04-07","close":10910.0},{"date":"2026-04-08","close":11320.0},{"date":"2026-04-09","close":11220.0},{"date":"2026-04-10","close":11240.0},{"date":"2026-04-13","close":11180.0},{"date":"2026-04-14","close":11660.0},{"date":"2026-04-15","close":11740.0},{"date":"2026-04-16","close":12340.0},{"date":"2026-04-17","close":12110.0},{"date":"2026-04-20","close":11990.0},{"date":"2026-04-21","close":12020.0},{"date":"2026-04-22","close":11940.0},{"date":"2026-04-23","close":11800.0},{"date":"2026-04-24","close":11940.0},{"date":"2026-04-27","close":12120.0},{"date":"2026-04-28","close":11900.0},{"date":"2026-04-29","close":11770.0},{"date":"2026-04-30","close":11520.0},{"date":"2026-05-04","close":11470.0},{"date":"2026-05-06","close":11250.0},{"date":"2026-05-07","close":11390.0},{"date":"2026-05-08","close":11500.0},{"date":"2026-05-11","close":11360.0},{"date":"2026-05-12","close":10840.0},{"date":"2026-05-13","close":11000.0},{"date":"2026-05-14","close":10770.0},{"date":"2026-05-15","close":10010.0},{"date":"2026-05-18","close":9000.0},{"date":"2026-05-19","close":8610.0},{"date":"2026-05-20","close":8240.0},{"date":"2026-05-21","close":8580.0},{"date":"2026-05-22","close":9680.0},{"date":"2026-05-26","close":9050.0},{"date":"2026-05-27","close":8580.0},{"date":"2026-05-28","close":8430.0},{"date":"2026-05-29","close":10950.0},{"date":"2026-06-01","close":9990.0},{"date":"2026-06-02","close":8850.0},{"date":"2026-06-04","close":9230.0},{"date":"2026-06-05","close":8660.0},{"date":"2026-06-08","close":7490.0},{"date":"2026-06-09","close":7810.0},{"date":"2026-06-10","close":7630.0},{"date":"2026-06-11","close":7540.0},{"date":"2026-06-12","close":8250.0},{"date":"2026-06-15","close":8150.0},{"date":"2026-06-16","close":8000.0},{"date":"2026-06-17","close":8170.0},{"date":"2026-06-18","close":7690.0},{"date":"2026-06-19","close":7370.0},{"date":"2026-06-22","close":7010.0},{"date":"2026-06-23","close":6200.0},{"date":"2026-06-24","close":6350.0},{"date":"2026-06-25","close":6070.0},{"date":"2026-06-26","close":5620.0},{"date":"2026-06-29","close":7300.0},{"date":"2026-06-30","close":7700.0},{"date":"2026-07-01","close":7380.0},{"date":"2026-07-02","close":7070.0},{"date":"2026-07-03","close":7200.0},{"date":"2026-07-06","close":7070.0},{"date":"2026-07-07","close":6830.0},{"date":"2026-07-08","close":6560.0},{"date":"2026-07-09","close":6610.0},{"date":"2026-07-10","close":7140.0},{"date":"2026-07-13","close":6800.0},{"date":"2026-07-14","close":6680.0},{"date":"2026-07-15","close":7230.0},{"date":"2026-07-16","close":7180.0},{"date":"2026-07-20","close":6960.0},{"date":"2026-07-21","close":7310.0},{"date":"2026-07-22","close":7430.0},{"date":"2026-07-23","close":8180.0},{"date":"2026-07-24","close":7800.0},{"date":"2026-07-27","close":8070.0},{"date":"2026-07-28","close":7450.0},{"date":"2026-07-29","close":6900.0},{"date":"2026-07-30","close":6950.0},{"date":"2026-07-31","close":7350.0},{"date":"2026-08-03","close":7460.0},{"date":"2026-08-04","close":8600.0},{"date":"2026-08-05","close":8570.0},{"date":"2026-08-06","close":8350.0},{"date":"2026-08-07","close":8040.0},{"date":"2026-08-10","close":8480.0},{"date":"2026-08-11","close":8600.0},{"date":"2026-08-12","close":8560.0},{"date":"2026-08-13","close":8470.0},{"date":"2026-08-14","close":8730.0},{"date":"2026-08-18","close":8450.0},{"date":"2026-08-19","close":8300.0},{"date":"2026-08-20","close":8640.0},{"date":"2026-08-21","close":8430.0},{"date":"2026-08-24","close":8420.0},{"date":"2026-08-25","close":8470.0},{"date":"2026-08-26","close":8910.0},{"date":"2026-08-27","close":8880.0},{"date":"2026-08-28","close":9100.0},{"date":"2026-08-31","close":8990.0},{"date":"2026-09-01","close":9050.0},{"date":"2026-09-02","close":8710.0},{"date":"2026-09-03","close":8700.0},{"date":"2026-09-04","close":8940.0},{"date":"2026-09-07","close":8750.0},{"date":"2026-09-08","close":8850.0},{"date":"2026-09-09","close":9240.0},{"date":"2026-09-10","close":10200.0},{"date":"2026-09-11","close":9290.0},{"date":"2026-09-14","close":9150.0},{"date":"2026-09-15","close":9110.0},{"date":"2026-09-16","close":9090.0},{"date":"2026-09-17","close":9320.0},{"date":"2026-09-18","close":9020.0},{"date":"2026-09-21","close":8710.0},{"date":"2026-09-22","close":8610.0},{"date":"2026-09-23","close":8540.0},{"date":"2026-09-28","close":8720.0},{"date":"2026-09-29","close":8880.0},{"date":"2026-09-30","close":8990.0},{"date":"2026-10-01","close":9150.0},{"date":"2026-10-02","close":9090.0},{"date":"2026-10-06","close":8470.0},{"date":"2026-10-07","close":8090.0},{"date":"2026-10-08","close":7860.0},{"date":"2026-10-12","close":7910.0},{"date":"2026-10-13","close":7870.0},{"date":"2026-10-14","close":7870.0},{"date":"2026-10-15","close":7600.0},{"date":"2026-10-16","close":7890.0},{"date":"2026-10-19","close":8270.0},{"date":"2026-10-20","close":10750.0},{"date":"2026-10-21","close":11960.0},{"date":"2026-10-22","close":11640.0},{"date":"2026-10-23","close":11040.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-32004.0,"foreign_net":21909.0,"institution_net":10095.0},{"date":"2026-10-21","retail_net":-209629.0,"foreign_net":164661.0,"institution_net":44968.0},{"date":"2026-10-20","retail_net":-147221.0,"foreign_net":10256.0,"institution_net":136965.0},{"date":"2026-10-19","retail_net":-7385.0,"foreign_net":7323.0,"institution_net":62.0},{"date":"2026-10-16","retail_net":-19030.0,"foreign_net":17853.0,"institution_net":1177.0},{"date":"2026-10-15","retail_net":-6933.0,"foreign_net":6610.0,"institution_net":323.0},{"date":"2026-10-14","retail_net":-3050.0,"foreign_net":3222.0,"institution_net":-172.0},{"date":"2026-10-13","retail_net":-182.0,"foreign_net":-23.0,"institution_net":205.0},{"date":"2026-10-12","retail_net":17453.0,"foreign_net":-17656.0,"institution_net":203.0},{"date":"2026-10-08","retail_net":-1041.0,"foreign_net":738.0,"institution_net":303.0},{"date":"2026-10-07","retail_net":43492.0,"foreign_net":-43694.0,"institution_net":202.0},{"date":"2026-10-06","retail_net":7865.0,"foreign_net":-7988.0,"institution_net":123.0},{"date":"2026-10-02","retail_net":-505.0,"foreign_net":526.0,"institution_net":-21.0},{"date":"2026-10-01","retail_net":-7950.0,"foreign_net":8594.0,"institution_net":-644.0},{"date":"2026-09-30","retail_net":-5709.0,"foreign_net":5670.0,"institution_net":39.0},{"date":"2026-09-29","retail_net":-5837.0,"foreign_net":6054.0,"institution_net":-217.0},{"date":"2026-09-28","retail_net":-1284.0,"foreign_net":1173.0,"institution_net":111.0},{"date":"2026-09-23","retail_net":1628.0,"foreign_net":-1607.0,"institution_net":-21.0},{"date":"2026-09-22","retail_net":15337.0,"foreign_net":-15437.0,"institution_net":100.0},{"date":"2026-09-21","retail_net":1810.0,"foreign_net":-152.0,"institution_net":-1658.0},{"date":"2026-09-18","retail_net":17108.0,"foreign_net":-17116.0,"institution_net":8.0},{"date":"2026-09-17","retail_net":-9434.0,"foreign_net":9431.0,"institution_net":3.0},{"date":"2026-09-16","retail_net":6381.0,"foreign_net":-6222.0,"institution_net":-159.0},{"date":"2026-09-15","retail_net":10781.0,"foreign_net":-11278.0,"institution_net":497.0},{"date":"2026-09-14","retail_net":-7507.0,"foreign_net":7427.0,"institution_net":80.0},{"date":"2026-09-11","retail_net":67385.0,"foreign_net":-39124.0,"institution_net":-28261.0},{"date":"2026-09-10","retail_net":-104085.0,"foreign_net":104087.0,"institution_net":-2.0},{"date":"2026-09-09","retail_net":-102985.0,"foreign_net":103158.0,"institution_net":-173.0},{"date":"2026-09-08","retail_net":-44843.0,"foreign_net":44807.0,"institution_net":36.0},{"date":"2026-09-07","retail_net":-16351.0,"foreign_net":16440.0,"institution_net":-89.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-32004.0,"foreign_net":21909.0,"institution_net":10095.0},"d3":{"retail_net":-388854.0,"foreign_net":196826.0,"institution_net":192028.0},"d7":{"retail_net":-425252.0,"foreign_net":231834.0,"institution_net":193418.0},"d14":{"retail_net":-366120.0,"foreign_net":172331.0,"institution_net":193789.0},"d30":{"retail_net":-543725.0,"foreign_net":379642.0,"institution_net":164083.0}},"analysis":"최근 5일 외국인 순매수 22.20만, 기관 순매수 19.33만. 30일 누적: 외국인 37.96만, 기관 16.41만.","foreign_flow":222002.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":193267.0},"insider_trades":[],"price_analysis":{"current":11140.0,"low_30d":7340.0,"support":7822.0,"high_30d":12160.0,"change_1d":-4.3,"change_7d":36.8,"change_30d":27.8,"resistance":11678.0,"position_in_range":79.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":16.27,"per":null,"quarter":"2024-Q2"},{"pbr":9.78,"per":null,"quarter":"2024-Q3"},{"pbr":9.81,"per":122.71,"quarter":"2024-Q4"},{"pbr":9.7,"per":125.15,"quarter":"2025-Q1"},{"pbr":15.38,"per":45.79,"quarter":"2025-Q2"},{"pbr":10.95,"per":27.84,"quarter":"2025-Q3"},{"pbr":17.48,"per":42.85,"quarter":"2025-Q4"},{"pbr":10.95,"per":27.43,"quarter":"2026-Q1"},{"pbr":7.26,"per":22.56,"quarter":"2026-Q2"},{"pbr":9.66,"per":32.64,"quarter":"현재"}],"timeline":[{"close":8683.333,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5850.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6016.6665,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6063.3335,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11660.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10160.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16740.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10640.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.95,"pbr_5y_low":7.26,"per_5y_avg":59.19,"per_5y_low":22.56,"current_pbr":9.66,"current_per":32.64,"pbr_5y_high":17.48,"per_5y_high":125.15,"pbr_5y_median":10.95,"per_5y_median":42.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":42.9,"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","이동평균선 정배열 상승 추세","전분기 대비 매출 55% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 70 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +55.5%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"PER 33.14x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":16.27,"per":null,"close":8683.333,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.78,"per":null,"close":5850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.81,"per":122.71,"close":6016.6665,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.7,"per":125.15,"close":6063.3335,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":15.38,"per":45.79,"close":11660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.95,"per":27.84,"close":10160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":17.48,"per":42.85,"close":16740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.95,"per":27.43,"close":10640.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.26,"per":22.56,"close":7700.0,"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":"33.1배"},{"label":"PBR","value":"9.8배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"8.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":94.26,"pbr":null,"per":null,"roa":0.06326661834243379,"roe":0.08159869881162969,"revenue":8106229093.0,"market_cap":null,"net_income":1555847090.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":24591911671.0,"total_equity":19067057596.0,"profit_margin":0.19193228715229946,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1398160023.0,"operating_margin":0.17247970751373878},{"eps":10.14,"pbr":11.52,"per":30.74,"roa":0.007170819428185441,"roe":0.009582122058817753,"revenue":5213994288.0,"market_cap":198400000000.0,"net_income":167368824.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":23340264760.0,"total_equity":17466780633.0,"profit_margin":0.03209992469404869,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-64097966.0,"operating_margin":-0.012293447683193933},{"eps":54.44,"pbr":null,"per":null,"roa":0.03656428333474526,"roe":0.05221083247947523,"revenue":10211547068.0,"market_cap":null,"net_income":898573418.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":24575168335.0,"total_equity":17210478656.0,"profit_margin":0.0879958161105545,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":700000000.0,"operating_margin":0.06862745098039216},{"eps":182.47,"pbr":null,"per":null,"roa":0.10907669912332833,"roe":0.1805436041788001,"revenue":11781074574.0,"market_cap":null,"net_income":3011748167.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":27611288123.0,"total_equity":16681555576.0,"profit_margin":0.2556429083002934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2800000000.0,"operating_margin":0.23728813559322035},{"eps":140.9,"pbr":null,"per":null,"roa":0.11886918213884659,"roe":0.17067043353858194,"revenue":9378409776.0,"market_cap":null,"net_income":2325685239.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":19565081522.0,"total_equity":13626761184.0,"profit_margin":0.24798289843887922,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2400000000.0,"operating_margin":0.2553191489361702},{"eps":12.85,"pbr":null,"per":null,"roa":0.012848764712479305,"roe":0.018877587467576982,"revenue":4608610558.0,"market_cap":null,"net_income":212154035.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":16511628919.0,"total_equity":11238408264.0,"profit_margin":0.04603427265767246,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":200000000.0,"operating_margin":0.043478260869565216},{"eps":28.67,"pbr":null,"per":null,"roa":0.02861611866211841,"roe":0.042954241749388444,"revenue":5580570853.0,"market_cap":null,"net_income":473253312.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":16537997958.0,"total_equity":11017615321.0,"profit_margin":0.0848037457934234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":236649584.0,"operating_margin":0.04240598143696752},{"eps":72.21,"pbr":null,"per":null,"roa":0.07397168115787903,"roe":0.11088278325506777,"revenue":6888021939.0,"market_cap":null,"net_income":1191889067.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":16112775164.0,"total_equity":10749090454.0,"profit_margin":0.17303793128931844,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1225410181.0,"operating_margin":0.1779045118979259},{"eps":-65.28,"pbr":null,"per":null,"roa":-0.0735531361352301,"roe":-0.11233969270599896,"revenue":3660747483.0,"market_cap":null,"net_income":-1077448858.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":14648578084.0,"total_equity":9590989899.0,"profit_margin":-0.2943248238245118,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1414030890.0,"operating_margin":-0.38626834999315357},{"eps":13.43,"pbr":null,"per":null,"roa":0.014035594666008065,"roe":0.020848326701604806,"revenue":4171250179.0,"market_cap":null,"net_income":221637463.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":15791098865.0,"total_equity":10630947326.0,"profit_margin":0.05313454084241347,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-444373725.0,"operating_margin":-0.10653250366932739},{"eps":-152.93,"pbr":null,"per":null,"roa":-0.16005488702922827,"roe":-0.5762498662246206,"revenue":5037383850.0,"market_cap":null,"net_income":-2524238635.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":15771081295.0,"total_equity":4380458518.0,"profit_margin":-0.5011011092593232,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-888792249.0,"operating_margin":-0.1764392540782851},{"eps":-53.69,"pbr":null,"per":null,"roa":-0.03750567780517901,"roe":-0.10838490041612509,"revenue":5756727387.0,"market_cap":null,"net_income":-886250504.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":23629769034.0,"total_equity":8176881656.0,"profit_margin":-0.15395040348816155,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-708656487.0,"operating_margin":-0.12310058117400305}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":49.03,"per":122.71,"date":"2024-12","close":6016.67,"source":"reported"},{"eps":49.03,"per":141.75,"date":"2025-01","close":6950.0,"source":"reported"},{"eps":49.03,"per":123.39,"date":"2025-02","close":6050.0,"source":"reported"},{"eps":48.45,"per":125.15,"date":"2025-03","close":6063.33,"source":"reported"},{"eps":48.45,"per":138.63,"date":"2025-04","close":6716.67,"source":"reported"},{"eps":48.45,"per":138.97,"date":"2025-05","close":6733.33,"source":"reported"},{"eps":254.63,"per":45.79,"date":"2025-06","close":11660.0,"source":"reported"},{"eps":254.63,"per":42.26,"date":"2025-07","close":10760.0,"source":"reported"},{"eps":254.63,"per":44.34,"date":"2025-08","close":11290.0,"source":"reported"},{"eps":364.89,"per":27.84,"date":"2025-09","close":10160.0,"source":"reported"},{"eps":364.89,"per":43.9,"date":"2025-10","close":16020.0,"source":"reported"},{"eps":364.89,"per":51.25,"date":"2025-11","close":18700.0,"source":"reported"},{"eps":390.66,"per":42.85,"date":"2025-12","close":16740.0,"source":"reported"},{"eps":390.66,"per":41.8,"date":"2026-01","close":16330.0,"source":"reported"},{"eps":390.66,"per":32.89,"date":"2026-02","close":12850.0,"source":"reported"},{"eps":387.95,"per":27.43,"date":"2026-03","close":10640.0,"source":"reported"},{"eps":387.95,"per":29.69,"date":"2026-04","close":11520.0,"source":"reported"},{"eps":387.95,"per":28.23,"date":"2026-05","close":10950.0,"source":"reported"},{"eps":341.31,"per":22.56,"date":"2026-06","close":7700.0,"source":"reported"},{"eps":341.31,"per":21.53,"date":"2026-07","close":7350.0,"source":"reported"},{"eps":341.31,"per":26.34,"date":"2026-08","close":8990.0,"source":"reported"},{"eps":341.31,"per":26.34,"date":"2026-09","close":8990.0,"source":"reported"},{"eps":341.31,"per":32.35,"date":"2026-10","close":11040.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":59.91,"std":43.58,"count":23,"current":32.35,"lower_1sd":16.33,"upper_1sd":103.5},"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":"플리토","phase":"above-fold","symbol_resolved":true}