{"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":"2026-10-23T09:54:32.461409+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.1,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":79.2,"direction":"higher_better","percentile":86}],"summary":"매출 +12.1%","percentile":75},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.0,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.7,"direction":"higher_better","percentile":32}],"summary":"RSI 20","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.75,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.35,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 5.7x, 순차입금비율 0.0x","percentile":80}},"signals":[],"summary":"비비씨(318410)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 320.10억. 현재가 5,760원, 전일 대비 -3.4%, 30일 -11.7%. PER 3.2배 / ROE 6.2%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 338.00, 기관 순매수 100.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.33%","value_pct":7.33},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":7.326},"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-109.35361889570231,"grade":"D","trend":"하락","atr_14":219.64285714285714,"rsi_14":20.0,"sma_20":6210.5,"sma_60":6224.666666666667,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-109.35)가 시그널선(-77.20)을 하회합니다(데드크로스). 현재가가 SMA20(6210)과 SMA60(6225) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5849~6572 (현재 위치 -12%).","bb_lower":5849.032159106789,"bb_upper":6571.967840893211,"macd_signal":-77.19982161617781},"change_pct":-3.36,"chart_data":[{"date":"2024-10-23","open":7567,"high":7657,"low":7342,"close":7648,"volume":6063,"rsi_14":8.57,"sma_20":8900.5,"sma_60":9162.17,"sma_120":10589.0},{"date":"2024-10-24","open":7639,"high":7639,"low":7405,"close":7603,"volume":4687,"rsi_14":8.96,"sma_20":8863.0,"sma_60":9152.0,"sma_120":10553.08},{"date":"2024-10-25","open":7549,"high":7621,"low":7378,"close":7378,"volume":18393,"rsi_14":0.0,"sma_20":8808.0,"sma_60":9140.67,"sma_120":10515.08},{"date":"2024-10-28","open":7378,"high":7432,"low":7297,"close":7423,"volume":3666,"rsi_14":5.75,"sma_20":8763.5,"sma_60":9134.67,"sma_120":10477.5},{"date":"2024-10-29","open":7351,"high":7450,"low":7297,"close":7378,"volume":8793,"rsi_14":5.68,"sma_20":8715.5,"sma_60":9125.83,"sma_120":10439.92},{"date":"2024-10-30","open":7378,"high":7414,"low":7324,"close":7360,"volume":3033,"rsi_14":5.68,"sma_20":8669.0,"sma_60":9110.0,"sma_120":10401.33},{"date":"2024-10-31","open":7351,"high":7360,"low":7279,"close":7351,"volume":7242,"rsi_14":5.75,"sma_20":8623.5,"sma_60":9095.67,"sma_120":10361.0},{"date":"2024-11-01","open":7351,"high":7414,"low":7297,"close":7297,"volume":3412,"rsi_14":5.75,"sma_20":8579.0,"sma_60":9079.67,"sma_120":10318.08},{"date":"2024-11-04","open":7297,"high":7342,"low":7261,"close":7333,"volume":5169,"rsi_14":10.0,"sma_20":8533.5,"sma_60":9060.33,"sma_120":10273.42},{"date":"2024-11-05","open":7378,"high":7378,"low":7261,"close":7342,"volume":6112,"rsi_14":13.89,"sma_20":8490.5,"sma_60":9043.67,"sma_120":10230.5},{"date":"2024-11-06","open":7342,"high":7387,"low":7270,"close":7324,"volume":3254,"rsi_14":13.89,"sma_20":8448.5,"sma_60":9038.5,"sma_120":10188.25},{"date":"2024-11-07","open":7315,"high":7324,"low":7206,"close":7233,"volume":6343,"rsi_14":12.99,"sma_20":8402.5,"sma_60":9022.17,"sma_120":10145.17},{"date":"2024-11-08","open":7261,"high":7270,"low":7143,"close":7224,"volume":8052,"rsi_14":14.29,"sma_20":8357.0,"sma_60":8999.83,"sma_120":10102.0},{"date":"2024-11-11","open":7197,"high":7206,"low":6963,"close":7134,"volume":15265,"rsi_14":12.5,"sma_20":8309.5,"sma_60":8972.83,"sma_120":10057.92},{"date":"2024-11-12","open":7062,"high":7098,"low":6828,"close":7053,"volume":14009,"rsi_14":11.63,"sma_20":8258.0,"sma_60":8941.67,"sma_120":10012.42},{"date":"2024-11-13","open":6954,"high":6999,"low":6810,"close":6999,"volume":8618,"rsi_14":11.49,"sma_20":8213.0,"sma_60":8909.0,"sma_120":9967.75},{"date":"2024-11-14","open":6819,"high":6990,"low":6702,"close":6990,"volume":16341,"rsi_14":15.87,"sma_20":8168.5,"sma_60":8881.83,"sma_120":9925.83},{"date":"2024-11-15","open":6882,"high":6900,"low":6693,"close":6873,"volume":27491,"rsi_14":7.04,"sma_20":8120.0,"sma_60":8854.17,"sma_120":9893.17},{"date":"2024-11-18","open":6873,"high":7062,"low":6819,"close":7062,"volume":12732,"rsi_14":29.89,"sma_20":8086.0,"sma_60":8830.0,"sma_120":9862.08},{"date":"2024-11-19","open":7062,"high":7233,"low":7044,"close":7233,"volume":4719,"rsi_14":43.27,"sma_20":8061.5,"sma_60":8805.83,"sma_120":9832.67},{"date":"2024-11-20","open":7206,"high":7738,"low":7206,"close":7630,"volume":16059,"rsi_14":60.54,"sma_20":8060.5,"sma_60":8787.0,"sma_120":9805.75},{"date":"2024-11-21","open":7576,"high":7630,"low":7315,"close":7441,"volume":9733,"rsi_14":54.94,"sma_20":8051.5,"sma_60":8766.5,"sma_120":9777.75},{"date":"2024-11-22","open":7315,"high":7504,"low":7315,"close":7387,"volume":6167,"rsi_14":51.83,"sma_20":8052.0,"sma_60":8744.67,"sma_120":9751.5},{"date":"2024-11-25","open":7324,"high":7387,"low":7224,"close":7315,"volume":3335,"rsi_14":49.12,"sma_20":8046.0,"sma_60":8722.83,"sma_120":9726.67},{"date":"2024-11-26","open":7324,"high":7369,"low":7188,"close":7360,"volume":10159,"rsi_14":51.15,"sma_20":8045.0,"sma_60":8700.5,"sma_120":9699.67},{"date":"2024-11-27","open":7342,"high":7360,"low":7279,"close":7315,"volume":3692,"rsi_14":52.66,"sma_20":8042.5,"sma_60":8674.33,"sma_120":9672.25},{"date":"2024-11-28","open":7315,"high":7315,"low":7206,"close":7297,"volume":2981,"rsi_14":52.35,"sma_20":8039.5,"sma_60":8646.67,"sma_120":9640.92},{"date":"2024-11-29","open":7252,"high":7288,"low":7089,"close":7098,"volume":14512,"rsi_14":48.9,"sma_20":8028.5,"sma_60":8617.0,"sma_120":9607.75},{"date":"2024-12-02","open":7098,"high":7152,"low":6936,"close":7098,"volume":6353,"rsi_14":51.45,"sma_20":8015.5,"sma_60":8587.33,"sma_120":9574.17},{"date":"2024-12-03","open":7044,"high":7468,"low":7026,"close":7315,"volume":5491,"rsi_14":59.16,"sma_20":8014.0,"sma_60":8561.83,"sma_120":9541.67},{"date":"2024-12-04","open":7261,"high":7261,"low":7026,"close":7206,"volume":14539,"rsi_14":55.94,"sma_20":8007.5,"sma_60":8535.17,"sma_120":9507.08},{"date":"2024-12-05","open":7170,"high":7170,"low":7053,"close":7053,"volume":4292,"rsi_14":54.85,"sma_20":7997.5,"sma_60":8507.83,"sma_120":9468.75},{"date":"2024-12-06","open":6855,"high":7053,"low":6774,"close":6981,"volume":11220,"rsi_14":47.67,"sma_20":7984.0,"sma_60":8481.83,"sma_120":9428.17},{"date":"2024-12-09","open":6846,"high":6936,"low":6414,"close":6882,"volume":16843,"rsi_14":39.46,"sma_20":7970.0,"sma_60":8453.5,"sma_120":9386.42},{"date":"2024-12-10","open":6882,"high":7161,"low":6837,"close":7071,"volume":8858,"rsi_14":30.86,"sma_20":7971.0,"sma_60":8428.0,"sma_120":9346.42},{"date":"2024-12-11","open":7062,"high":7197,"low":7026,"close":7134,"volume":5486,"rsi_14":38.51,"sma_20":7978.5,"sma_60":8410.83,"sma_120":9308.42},{"date":"2024-12-12","open":7116,"high":7315,"low":7080,"close":7179,"volume":4148,"rsi_14":42.18,"sma_20":7989.0,"sma_60":8392.5,"sma_120":9275.08},{"date":"2024-12-13","open":7288,"high":7288,"low":7008,"close":7215,"volume":3990,"rsi_14":46.15,"sma_20":8008.0,"sma_60":8374.67,"sma_120":9245.17},{"date":"2024-12-16","open":7215,"high":7252,"low":7071,"close":7071,"volume":3884,"rsi_14":39.61,"sma_20":8008.5,"sma_60":8353.5,"sma_120":9211.42},{"date":"2024-12-17","open":7071,"high":7125,"low":7035,"close":7089,"volume":2573,"rsi_14":41.72,"sma_20":8000.5,"sma_60":8331.67,"sma_120":9177.17},{"date":"2024-12-18","open":7026,"high":7188,"low":7026,"close":7188,"volume":7310,"rsi_14":46.25,"sma_20":7976.0,"sma_60":8312.33,"sma_120":9143.83},{"date":"2024-12-19","open":7179,"high":7179,"low":6783,"close":7035,"volume":4706,"rsi_14":47.74,"sma_20":7953.5,"sma_60":8289.33,"sma_120":9109.08},{"date":"2024-12-20","open":6999,"high":7107,"low":6972,"close":6972,"volume":3955,"rsi_14":45.68,"sma_20":7930.5,"sma_60":8263.5,"sma_120":9071.17},{"date":"2024-12-23","open":6972,"high":7107,"low":6963,"close":7071,"volume":2924,"rsi_14":40.94,"sma_20":7917.0,"sma_60":8242.17,"sma_120":9035.42},{"date":"2024-12-24","open":7224,"high":7224,"low":7035,"close":7089,"volume":5052,"rsi_14":45.32,"sma_20":7902.0,"sma_60":8220.83,"sma_120":8999.75},{"date":"2024-12-26","open":7089,"high":7206,"low":6990,"close":7017,"volume":13085,"rsi_14":48.46,"sma_20":7885.5,"sma_60":8199.0,"sma_120":8963.58},{"date":"2024-12-27","open":6855,"high":7170,"low":6819,"close":6999,"volume":15600,"rsi_14":50.81,"sma_20":7869.0,"sma_60":8177.33,"sma_120":8928.17},{"date":"2024-12-30","open":6999,"high":6999,"low":6846,"close":6999,"volume":3305,"rsi_14":55.75,"sma_20":7863.5,"sma_60":8157.0,"sma_120":8892.08},{"date":"2025-01-02","open":6999,"high":7062,"low":6945,"close":7008,"volume":5010,"rsi_14":46.24,"sma_20":7858.5,"sma_60":8135.83,"sma_120":8856.08},{"date":"2025-01-03","open":6936,"high":7107,"low":6936,"close":7008,"volume":7166,"rsi_14":41.86,"sma_20":7841.5,"sma_60":8115.33,"sma_120":8820.08},{"date":"2025-01-06","open":7008,"high":7080,"low":6936,"close":6999,"volume":5546,"rsi_14":37.8,"sma_20":7830.0,"sma_60":8095.33,"sma_120":8783.92},{"date":"2025-01-07","open":6999,"high":7080,"low":6945,"close":7053,"volume":4378,"rsi_14":39.29,"sma_20":7830.0,"sma_60":8076.67,"sma_120":8748.17},{"date":"2025-01-08","open":7044,"high":7134,"low":6999,"close":7134,"volume":5965,"rsi_14":54.55,"sma_20":7838.5,"sma_60":8059.83,"sma_120":8712.83},{"date":"2025-01-09","open":7071,"high":7143,"low":7071,"close":7107,"volume":1277,"rsi_14":51.28,"sma_20":7851.0,"sma_60":8043.5,"sma_120":8670.92},{"date":"2025-01-10","open":7152,"high":7152,"low":7089,"close":7125,"volume":4441,"rsi_14":44.93,"sma_20":7854.0,"sma_60":8027.67,"sma_120":8642.25},{"date":"2025-01-13","open":7125,"high":7152,"low":6999,"close":7062,"volume":2842,"rsi_14":52.54,"sma_20":7850.0,"sma_60":8013.83,"sma_120":8621.83},{"date":"2025-01-14","open":7026,"high":7179,"low":7017,"close":7152,"volume":2689,"rsi_14":66.13,"sma_20":7848.5,"sma_60":8002.0,"sma_120":8602.58},{"date":"2025-01-15","open":7152,"high":7206,"low":7053,"close":7053,"volume":7416,"rsi_14":48.39,"sma_20":7839.5,"sma_60":7989.17,"sma_120":8589.83},{"date":"2025-01-16","open":7053,"high":7134,"low":7053,"close":7089,"volume":4226,"rsi_14":50.0,"sma_20":7840.5,"sma_60":7978.33,"sma_120":8579.08},{"date":"2025-01-17","open":7089,"high":7243,"low":7026,"close":7026,"volume":6647,"rsi_14":50.79,"sma_20":7837.0,"sma_60":7966.33,"sma_120":8568.25},{"date":"2025-01-20","open":6990,"high":7224,"low":6990,"close":7035,"volume":3855,"rsi_14":53.23,"sma_20":7828.5,"sma_60":7955.0,"sma_120":8558.58},{"date":"2025-01-21","open":7035,"high":7098,"low":6972,"close":7044,"volume":1884,"rsi_14":53.97,"sma_20":7829.0,"sma_60":7944.67,"sma_120":8548.33},{"date":"2025-01-22","open":6981,"high":7026,"low":6909,"close":6909,"volume":5868,"rsi_14":42.86,"sma_20":7825.5,"sma_60":7936.0,"sma_120":8538.33},{"date":"2025-01-23","open":6801,"high":6846,"low":6720,"close":6720,"volume":12307,"rsi_14":33.67,"sma_20":7806.0,"sma_60":7923.0,"sma_120":8528.83},{"date":"2025-01-24","open":6720,"high":6846,"low":6603,"close":6819,"volume":5513,"rsi_14":40.74,"sma_20":7791.0,"sma_60":7912.67,"sma_120":8519.25},{"date":"2025-01-31","open":6819,"high":6927,"low":6729,"close":6837,"volume":5490,"rsi_14":38.46,"sma_20":7781.0,"sma_60":7903.0,"sma_120":8506.5},{"date":"2025-02-03","open":6792,"high":6981,"low":6612,"close":6981,"volume":20409,"rsi_14":42.34,"sma_20":7780.0,"sma_60":7896.17,"sma_120":8495.92},{"date":"2025-02-04","open":7071,"high":7089,"low":6900,"close":7089,"volume":4929,"rsi_14":49.17,"sma_20":7785.0,"sma_60":7892.33,"sma_120":8486.0},{"date":"2025-02-05","open":7089,"high":7152,"low":6981,"close":7134,"volume":10687,"rsi_14":50.41,"sma_20":7792.0,"sma_60":7888.67,"sma_120":8474.5},{"date":"2025-02-06","open":7161,"high":7161,"low":7062,"close":7134,"volume":1591,"rsi_14":53.45,"sma_20":7799.0,"sma_60":7884.83,"sma_120":8464.25},{"date":"2025-02-07","open":7188,"high":7188,"low":7071,"close":7125,"volume":1148,"rsi_14":48.6,"sma_20":7806.0,"sma_60":7881.17,"sma_120":8459.83},{"date":"2025-02-10","open":7188,"high":7188,"low":7008,"close":7134,"volume":3334,"rsi_14":54.64,"sma_20":7810.5,"sma_60":7879.33,"sma_120":8450.75},{"date":"2025-02-11","open":7116,"high":7116,"low":6846,"close":6981,"volume":10246,"rsi_14":44.55,"sma_20":7802.0,"sma_60":7874.83,"sma_120":8437.33},{"date":"2025-02-12","open":6972,"high":6972,"low":6792,"close":6909,"volume":2842,"rsi_14":44.14,"sma_20":7791.0,"sma_60":7870.67,"sma_120":8421.75},{"date":"2025-02-13","open":6909,"high":6990,"low":6720,"close":6882,"volume":8968,"rsi_14":42.48,"sma_20":7777.5,"sma_60":7867.5,"sma_120":8404.58},{"date":"2025-02-14","open":6900,"high":6999,"low":6729,"close":6792,"volume":29353,"rsi_14":38.52,"sma_20":7762.5,"sma_60":7863.67,"sma_120":8386.33},{"date":"2025-02-17","open":6882,"high":6882,"low":6810,"close":6864,"volume":14315,"rsi_14":47.83,"sma_20":7746.5,"sma_60":7861.33,"sma_120":8371.58},{"date":"2025-02-18","open":6864,"high":7017,"low":6828,"close":7008,"volume":8011,"rsi_14":64.55,"sma_20":7744.0,"sma_60":7863.83,"sma_120":8359.0},{"date":"2025-02-19","open":6936,"high":7161,"low":6918,"close":7134,"volume":14040,"rsi_14":65.49,"sma_20":7746.5,"sma_60":7865.17,"sma_120":8347.58},{"date":"2025-02-20","open":7098,"high":7134,"low":7062,"close":7116,"volume":6292,"rsi_14":63.72,"sma_20":7751.5,"sma_60":7863.0,"sma_120":8334.42},{"date":"2025-02-21","open":7116,"high":7116,"low":7017,"close":7035,"volume":4860,"rsi_14":52.83,"sma_20":7751.5,"sma_60":7852.0,"sma_120":8319.5},{"date":"2025-02-24","open":7026,"high":7026,"low":6918,"close":6945,"volume":2651,"rsi_14":42.31,"sma_20":7746.0,"sma_60":7842.83,"sma_120":8304.67},{"date":"2025-02-25","open":6945,"high":7017,"low":6882,"close":6972,"volume":3865,"rsi_14":41.18,"sma_20":7749.5,"sma_60":7835.17,"sma_120":8289.92},{"date":"2025-02-26","open":7026,"high":7026,"low":6900,"close":6918,"volume":2255,"rsi_14":38.89,"sma_20":7760.5,"sma_60":7827.83,"sma_120":8275.33},{"date":"2025-02-27","open":6927,"high":6999,"low":6855,"close":6855,"volume":15914,"rsi_14":36.84,"sma_20":7762.5,"sma_60":7818.5,"sma_120":8259.5},{"date":"2025-02-28","open":6819,"high":6873,"low":6639,"close":6819,"volume":14019,"rsi_14":35.04,"sma_20":7761.5,"sma_60":7809.33,"sma_120":8241.83},{"date":"2025-03-04","open":6819,"high":6981,"low":6639,"close":6900,"volume":17739,"rsi_14":45.87,"sma_20":7757.0,"sma_60":7802.0,"sma_120":8224.33},{"date":"2025-03-05","open":6918,"high":6981,"low":6837,"close":6954,"volume":8366,"rsi_14":52.34,"sma_20":7749.5,"sma_60":7799.33,"sma_120":8208.17},{"date":"2025-03-06","open":6972,"high":6972,"low":6855,"close":6963,"volume":6470,"rsi_14":54.29,"sma_20":7740.0,"sma_60":7796.83,"sma_120":8192.08},{"date":"2025-03-07","open":6963,"high":6963,"low":6774,"close":6846,"volume":9215,"rsi_14":52.78,"sma_20":7724.0,"sma_60":7788.17,"sma_120":8175.0},{"date":"2025-03-10","open":6855,"high":6873,"low":6711,"close":6864,"volume":7366,"rsi_14":50.0,"sma_20":7709.5,"sma_60":7781.83,"sma_120":8158.5},{"date":"2025-03-11","open":6837,"high":6837,"low":6765,"close":6801,"volume":1323,"rsi_14":37.63,"sma_20":7691.0,"sma_60":7777.17,"sma_120":8142.5},{"date":"2025-03-12","open":6801,"high":6810,"low":6711,"close":6810,"volume":4391,"rsi_14":27.5,"sma_20":7681.5,"sma_60":7774.0,"sma_120":8127.92},{"date":"2025-03-13","open":6846,"high":6900,"low":6788,"close":6828,"volume":7141,"rsi_14":30.0,"sma_20":7677.0,"sma_60":7773.0,"sma_120":8113.25},{"date":"2025-03-14","open":6891,"high":6999,"low":6774,"close":6972,"volume":15870,"rsi_14":45.98,"sma_20":7682.0,"sma_60":7771.17,"sma_120":8099.58},{"date":"2025-03-17","open":6972,"high":7071,"low":6972,"close":7071,"volume":18816,"rsi_14":57.95,"sma_20":7697.5,"sma_60":7770.0,"sma_120":8090.42},{"date":"2025-03-18","open":6963,"high":7161,"low":6963,"close":7152,"volume":15165,"rsi_14":60.64,"sma_20":7713.5,"sma_60":7769.5,"sma_120":8081.0},{"date":"2025-03-19","open":7098,"high":7152,"low":7053,"close":7116,"volume":7802,"rsi_14":61.96,"sma_20":7719.5,"sma_60":7767.67,"sma_120":8071.17},{"date":"2025-03-20","open":7116,"high":7161,"low":7026,"close":7152,"volume":4475,"rsi_14":68.54,"sma_20":7720.5,"sma_60":7769.17,"sma_120":8061.33},{"date":"2025-03-21","open":7116,"high":7170,"low":6999,"close":7161,"volume":5640,"rsi_14":72.09,"sma_20":7723.0,"sma_60":7770.5,"sma_120":8051.08},{"date":"2025-03-24","open":7161,"high":7161,"low":7044,"close":7134,"volume":6037,"rsi_14":66.25,"sma_20":7728.5,"sma_60":7769.5,"sma_120":8040.92},{"date":"2025-03-25","open":7152,"high":7152,"low":7035,"close":7098,"volume":4084,"rsi_14":60.26,"sma_20":7737.0,"sma_60":7770.67,"sma_120":8030.0},{"date":"2025-03-26","open":7098,"high":7098,"low":7026,"close":7098,"volume":4573,"rsi_14":59.74,"sma_20":7744.0,"sma_60":7773.0,"sma_120":8018.25},{"date":"2025-03-27","open":7035,"high":7152,"low":6981,"close":7089,"volume":7459,"rsi_14":70.77,"sma_20":7753.5,"sma_60":7773.33,"sma_120":8007.75},{"date":"2025-03-28","open":7327,"high":7412,"low":7184,"close":7412,"volume":11367,"rsi_14":63.77,"sma_20":7763.5,"sma_60":7772.33,"sma_120":7996.58},{"date":"2025-03-31","open":7365,"high":7365,"low":7070,"close":7070,"volume":11700,"rsi_14":44.9,"sma_20":7757.5,"sma_60":7766.67,"sma_120":7982.83},{"date":"2025-04-01","open":7146,"high":7270,"low":7070,"close":7270,"volume":11868,"rsi_14":54.24,"sma_20":7757.5,"sma_60":7764.83,"sma_120":7971.08},{"date":"2025-04-02","open":7270,"high":7289,"low":7099,"close":7213,"volume":6501,"rsi_14":50.82,"sma_20":7751.5,"sma_60":7762.0,"sma_120":7959.5},{"date":"2025-04-03","open":7194,"high":7232,"low":7042,"close":7184,"volume":6073,"rsi_14":42.2,"sma_20":7743.5,"sma_60":7758.5,"sma_120":7947.17},{"date":"2025-04-04","open":7137,"high":7393,"low":7004,"close":7393,"volume":13092,"rsi_14":47.5,"sma_20":7753.0,"sma_60":7758.67,"sma_120":7937.0},{"date":"2025-04-07","open":7336,"high":7336,"low":7137,"close":7213,"volume":7570,"rsi_14":36.92,"sma_20":7752.0,"sma_60":7755.83,"sma_120":7925.58},{"date":"2025-04-08","open":7222,"high":7327,"low":7061,"close":7327,"volume":10675,"rsi_14":43.48,"sma_20":7760.5,"sma_60":7754.0,"sma_120":7915.33},{"date":"2025-04-09","open":7298,"high":7308,"low":7137,"close":7289,"volume":6645,"rsi_14":40.58,"sma_20":7766.5,"sma_60":7750.0,"sma_120":7904.92},{"date":"2025-04-10","open":7308,"high":7412,"low":7260,"close":7298,"volume":7959,"rsi_14":40.58,"sma_20":7772.0,"sma_60":7746.67,"sma_120":7895.08},{"date":"2025-04-11","open":7298,"high":7365,"low":7061,"close":7365,"volume":11553,"rsi_14":44.37,"sma_20":7773.0,"sma_60":7744.17,"sma_120":7885.92},{"date":"2025-04-14","open":7365,"high":7365,"low":7251,"close":7260,"volume":5525,"rsi_14":42.28,"sma_20":7763.0,"sma_60":7741.0,"sma_120":7877.42},{"date":"2025-04-15","open":7260,"high":7260,"low":7137,"close":7194,"volume":10256,"rsi_14":40.38,"sma_20":7745.0,"sma_60":7735.0,"sma_120":7868.5},{"date":"2025-04-16","open":7203,"high":7241,"low":7089,"close":7194,"volume":8492,"rsi_14":40.65,"sma_20":7729.0,"sma_60":7730.83,"sma_120":7860.0},{"date":"2025-04-17","open":7175,"high":7222,"low":7118,"close":7203,"volume":5334,"rsi_14":42.67,"sma_20":7711.5,"sma_60":7726.17,"sma_120":7852.25},{"date":"2025-04-18","open":7165,"high":7279,"low":7118,"close":7251,"volume":8601,"rsi_14":57.98,"sma_20":7696.0,"sma_60":7723.5,"sma_120":7844.92},{"date":"2025-04-21","open":7251,"high":7365,"low":7165,"close":7298,"volume":19101,"rsi_14":51.46,"sma_20":7684.5,"sma_60":7721.5,"sma_120":7838.25},{"date":"2025-04-22","open":7279,"high":7279,"low":7118,"close":7270,"volume":14477,"rsi_14":53.0,"sma_20":7673.5,"sma_60":7718.83,"sma_120":7831.75},{"date":"2025-04-23","open":7270,"high":7341,"low":7241,"close":7308,"volume":8225,"rsi_14":56.44,"sma_20":7664.5,"sma_60":7719.33,"sma_120":7827.67},{"date":"2025-04-24","open":7308,"high":7317,"low":7175,"close":7194,"volume":13893,"rsi_14":38.46,"sma_20":7650.0,"sma_60":7721.33,"sma_120":7822.17},{"date":"2025-04-25","open":7194,"high":7365,"low":7194,"close":7365,"volume":9421,"rsi_14":58.89,"sma_20":7647.5,"sma_60":7724.5,"sma_120":7818.58},{"date":"2025-04-28","open":7422,"high":7422,"low":7165,"close":7308,"volume":13866,"rsi_14":48.81,"sma_20":7660.0,"sma_60":7726.33,"sma_120":7814.67},{"date":"2025-04-29","open":7308,"high":7374,"low":7175,"close":7374,"volume":8156,"rsi_14":55.17,"sma_20":7665.5,"sma_60":7726.67,"sma_120":7811.42},{"date":"2025-04-30","open":7384,"high":7384,"low":7156,"close":7289,"volume":17248,"rsi_14":49.47,"sma_20":7669.5,"sma_60":7723.5,"sma_120":7807.92},{"date":"2025-05-02","open":7279,"high":7279,"low":7194,"close":7270,"volume":4871,"rsi_14":44.44,"sma_20":7674.0,"sma_60":7719.17,"sma_120":7803.92},{"date":"2025-05-07","open":7222,"high":7384,"low":7184,"close":7203,"volume":6837,"rsi_14":46.51,"sma_20":7664.0,"sma_60":7713.67,"sma_120":7799.25},{"date":"2025-05-08","open":7232,"high":7412,"low":7184,"close":7393,"volume":7784,"rsi_14":60.61,"sma_20":7673.5,"sma_60":7711.67,"sma_120":7796.42},{"date":"2025-05-09","open":7412,"high":7412,"low":7232,"close":7403,"volume":6600,"rsi_14":61.0,"sma_20":7677.5,"sma_60":7709.67,"sma_120":7794.5},{"date":"2025-05-12","open":7355,"high":7403,"low":7270,"close":7346,"volume":14563,"rsi_14":57.14,"sma_20":7680.5,"sma_60":7709.5,"sma_120":7792.17},{"date":"2025-05-13","open":7308,"high":7403,"low":7232,"close":7241,"volume":14161,"rsi_14":49.55,"sma_20":7677.5,"sma_60":7708.83,"sma_120":7789.75},{"date":"2025-05-14","open":7260,"high":7431,"low":7222,"close":7403,"volume":11976,"rsi_14":54.47,"sma_20":7679.5,"sma_60":7711.5,"sma_120":7789.5},{"date":"2025-05-15","open":7422,"high":7716,"low":7298,"close":7535,"volume":34716,"rsi_14":60.45,"sma_20":7694.0,"sma_60":7718.17,"sma_120":7790.92},{"date":"2025-05-16","open":7716,"high":8494,"low":7602,"close":8219,"volume":207767,"rsi_14":73.76,"sma_20":7748.0,"sma_60":7735.5,"sma_120":7798.42},{"date":"2025-05-19","open":8352,"high":8475,"low":8219,"close":8333,"volume":39685,"rsi_14":79.7,"sma_20":7808.0,"sma_60":7752.17,"sma_120":7808.0},{"date":"2025-05-20","open":8333,"high":8352,"low":8095,"close":8333,"volume":28957,"rsi_14":77.72,"sma_20":7867.5,"sma_60":7766.5,"sma_120":7815.83},{"date":"2025-05-21","open":8333,"high":8333,"low":8095,"close":8162,"volume":31453,"rsi_14":72.96,"sma_20":7915.5,"sma_60":7778.17,"sma_120":7820.58},{"date":"2025-05-22","open":8162,"high":8323,"low":8124,"close":8247,"volume":15884,"rsi_14":73.23,"sma_20":7965.5,"sma_60":7792.83,"sma_120":7822.42},{"date":"2025-05-23","open":8209,"high":8247,"low":7602,"close":8219,"volume":16662,"rsi_14":75.52,"sma_20":8015.5,"sma_60":7808.67,"sma_120":7825.75},{"date":"2025-05-26","open":8209,"high":8333,"low":8133,"close":8171,"volume":10719,"rsi_14":74.36,"sma_20":8061.0,"sma_60":7823.17,"sma_120":7829.17},{"date":"2025-05-27","open":8219,"high":8219,"low":7972,"close":8076,"volume":5766,"rsi_14":73.23,"sma_20":8107.5,"sma_60":7837.0,"sma_120":7832.42},{"date":"2025-05-28","open":8076,"high":8181,"low":7915,"close":8019,"volume":8684,"rsi_14":67.93,"sma_20":8142.0,"sma_60":7851.0,"sma_120":7834.75},{"date":"2025-05-29","open":8057,"high":8057,"low":7858,"close":8010,"volume":17848,"rsi_14":67.39,"sma_20":8179.0,"sma_60":7865.5,"sma_120":7837.42},{"date":"2025-05-30","open":8067,"high":8067,"low":7877,"close":7981,"volume":10388,"rsi_14":68.51,"sma_20":8211.0,"sma_60":7878.0,"sma_120":7840.0},{"date":"2025-06-02","open":7981,"high":8143,"low":7896,"close":8057,"volume":13326,"rsi_14":74.16,"sma_20":8251.5,"sma_60":7890.83,"sma_120":7845.08},{"date":"2025-06-04","open":8057,"high":8209,"low":8048,"close":8200,"volume":9369,"rsi_14":73.86,"sma_20":8300.5,"sma_60":7906.0,"sma_120":7851.42},{"date":"2025-06-05","open":8238,"high":8304,"low":8114,"close":8228,"volume":11268,"rsi_14":72.12,"sma_20":8354.5,"sma_60":7923.83,"sma_120":7856.0},{"date":"2025-06-09","open":8228,"high":8428,"low":8228,"close":8390,"volume":23700,"rsi_14":58.18,"sma_20":8407.0,"sma_60":7944.17,"sma_120":7863.0},{"date":"2025-06-10","open":8390,"high":8475,"low":8314,"close":8323,"volume":11140,"rsi_14":49.52,"sma_20":8455.5,"sma_60":7964.5,"sma_120":7870.83},{"date":"2025-06-11","open":8323,"high":8361,"low":8171,"close":8352,"volume":20230,"rsi_14":50.93,"sma_20":8508.5,"sma_60":7985.17,"sma_120":7879.58},{"date":"2025-06-12","open":8352,"high":8532,"low":8323,"close":8475,"volume":23233,"rsi_14":66.02,"sma_20":8573.5,"sma_60":8007.67,"sma_120":7890.33},{"date":"2025-06-13","open":8475,"high":8494,"low":8152,"close":8228,"volume":18844,"rsi_14":49.17,"sma_20":8617.0,"sma_60":8023.17,"sma_120":7897.17},{"date":"2025-06-16","open":8228,"high":8342,"low":8171,"close":8247,"volume":14949,"rsi_14":51.26,"sma_20":8654.5,"sma_60":8037.17,"sma_120":7903.58},{"date":"2025-06-17","open":8247,"high":8247,"low":8162,"close":8238,"volume":4447,"rsi_14":53.04,"sma_20":8655.5,"sma_60":8049.5,"sma_120":7909.5},{"date":"2025-06-18","open":8238,"high":8314,"low":8190,"close":8314,"volume":6752,"rsi_14":61.06,"sma_20":8654.5,"sma_60":8063.83,"sma_120":7915.75},{"date":"2025-06-19","open":8314,"high":8428,"low":8209,"close":8257,"volume":11168,"rsi_14":61.06,"sma_20":8650.5,"sma_60":8076.5,"sma_120":7922.83},{"date":"2025-06-20","open":8247,"high":8257,"low":8076,"close":8143,"volume":8118,"rsi_14":55.65,"sma_20":8649.5,"sma_60":8087.0,"sma_120":7928.75},{"date":"2025-06-23","open":8143,"high":8143,"low":7981,"close":7981,"volume":7588,"rsi_14":50.0,"sma_20":8635.5,"sma_60":8095.17,"sma_120":7932.33},{"date":"2025-06-24","open":7981,"high":8200,"low":7915,"close":8152,"volume":13775,"rsi_14":53.38,"sma_20":8632.0,"sma_60":8107.0,"sma_120":7938.83},{"date":"2025-06-25","open":8190,"high":8266,"low":8038,"close":8143,"volume":20161,"rsi_14":47.76,"sma_20":8630.5,"sma_60":8118.67,"sma_120":7945.83},{"date":"2025-06-26","open":8152,"high":8162,"low":7972,"close":8019,"volume":6460,"rsi_14":42.36,"sma_20":8627.5,"sma_60":8128.33,"sma_120":7950.83},{"date":"2025-06-27","open":8019,"high":8019,"low":7877,"close":7944,"volume":12662,"rsi_14":32.59,"sma_20":8623.5,"sma_60":8137.67,"sma_120":7955.0},{"date":"2025-06-30","open":8010,"high":8086,"low":7962,"close":8057,"volume":10328,"rsi_14":40.0,"sma_20":8626.0,"sma_60":8155.0,"sma_120":7960.83},{"date":"2025-07-01","open":8067,"high":8342,"low":8067,"close":8257,"volume":9074,"rsi_14":46.84,"sma_20":8640.5,"sma_60":8172.33,"sma_120":7968.58},{"date":"2025-07-02","open":8257,"high":8257,"low":8029,"close":8219,"volume":9150,"rsi_14":40.94,"sma_20":8649.0,"sma_60":8190.0,"sma_120":7976.0},{"date":"2025-07-03","open":8219,"high":8921,"low":8057,"close":8874,"volume":100618,"rsi_14":67.71,"sma_20":8684.5,"sma_60":8219.67,"sma_120":7989.08},{"date":"2025-07-04","open":8741,"high":8968,"low":8741,"close":8931,"volume":23485,"rsi_14":68.37,"sma_20":8721.5,"sma_60":8246.67,"sma_120":8002.67},{"date":"2025-07-07","open":8883,"high":9158,"low":8883,"close":9044,"volume":35982,"rsi_14":70.53,"sma_20":8756.0,"sma_60":8278.83,"sma_120":8017.33},{"date":"2025-07-08","open":9044,"high":9139,"low":8541,"close":8845,"volume":43616,"rsi_14":62.73,"sma_20":8783.5,"sma_60":8305.5,"sma_120":8029.75},{"date":"2025-07-09","open":8845,"high":9509,"low":8750,"close":9471,"volume":82845,"rsi_14":72.86,"sma_20":8842.5,"sma_60":8343.83,"sma_120":8046.92},{"date":"2025-07-10","open":9471,"high":10126,"low":9301,"close":9823,"volume":93713,"rsi_14":79.02,"sma_20":8913.5,"sma_60":8388.17,"sma_120":8067.42},{"date":"2025-07-11","open":9823,"high":9918,"low":9595,"close":9671,"volume":19477,"rsi_14":79.28,"sma_20":8989.5,"sma_60":8428.67,"sma_120":8086.42},{"date":"2025-07-14","open":9728,"high":9756,"low":9481,"close":9671,"volume":13425,"rsi_14":77.97,"sma_20":9064.5,"sma_60":8471.0,"sma_120":8106.0},{"date":"2025-07-15","open":9680,"high":9832,"low":9500,"close":9794,"volume":22140,"rsi_14":79.19,"sma_20":9146.5,"sma_60":8516.67,"sma_120":8125.83},{"date":"2025-07-16","open":9794,"high":9908,"low":9633,"close":9690,"volume":23664,"rsi_14":79.73,"sma_20":9219.0,"sma_60":8560.5,"sma_120":8145.67},{"date":"2025-07-17","open":9766,"high":9775,"low":9538,"close":9585,"volume":4945,"rsi_14":78.93,"sma_20":9289.0,"sma_60":8602.33,"sma_120":8164.25},{"date":"2025-07-18","open":9699,"high":9699,"low":9471,"close":9528,"volume":6890,"rsi_14":76.45,"sma_20":9362.0,"sma_60":8642.33,"sma_120":8182.92},{"date":"2025-07-21","open":9528,"high":9804,"low":9509,"close":9623,"volume":7508,"rsi_14":75.53,"sma_20":9448.5,"sma_60":8683.17,"sma_120":8202.33},{"date":"2025-07-22","open":9585,"high":9680,"low":9377,"close":9481,"volume":10165,"rsi_14":72.7,"sma_20":9518.5,"sma_60":8722.0,"sma_120":8220.42},{"date":"2025-07-23","open":9490,"high":9880,"low":9481,"close":9528,"volume":20035,"rsi_14":65.07,"sma_20":9591.5,"sma_60":8761.0,"sma_120":8240.17},{"date":"2025-07-24","open":9528,"high":9547,"low":9016,"close":9301,"volume":23553,"rsi_14":57.89,"sma_20":9659.0,"sma_60":8798.0,"sma_120":8259.67},{"date":"2025-07-25","open":9301,"high":9301,"low":8826,"close":8997,"volume":19382,"rsi_14":49.06,"sma_20":9714.5,"sma_60":8826.67,"sma_120":8275.58},{"date":"2025-07-28","open":8997,"high":8997,"low":8646,"close":8646,"volume":31431,"rsi_14":46.29,"sma_20":9745.5,"sma_60":8850.17,"sma_120":8288.25},{"date":"2025-07-29","open":8646,"high":8826,"low":8598,"close":8693,"volume":15863,"rsi_14":31.53,"sma_20":9768.5,"sma_60":8873.33,"sma_120":8300.0},{"date":"2025-07-30","open":8817,"high":9329,"low":8693,"close":9263,"volume":22285,"rsi_14":37.96,"sma_20":9823.5,"sma_60":8908.0,"sma_120":8315.75},{"date":"2025-07-31","open":9253,"high":9253,"low":8912,"close":9111,"volume":13821,"rsi_14":37.96,"sma_20":9836.0,"sma_60":8940.33,"sma_120":8329.75},{"date":"2025-08-01","open":9101,"high":9111,"low":8598,"close":8997,"volume":17028,"rsi_14":36.19,"sma_20":9839.5,"sma_60":8971.83,"sma_120":8342.75},{"date":"2025-08-04","open":8902,"high":8997,"low":8741,"close":8741,"volume":7658,"rsi_14":29.52,"sma_20":9823.5,"sma_60":8995.5,"sma_120":8353.58},{"date":"2025-08-05","open":8703,"high":8798,"low":8617,"close":8741,"volume":13723,"rsi_14":30.77,"sma_20":9818.0,"sma_60":9019.0,"sma_120":8364.33},{"date":"2025-08-06","open":8807,"high":8836,"low":8627,"close":8712,"volume":10453,"rsi_14":31.75,"sma_20":9778.0,"sma_60":9043.0,"sma_120":8376.25},{"date":"2025-08-07","open":8712,"high":8807,"low":8627,"close":8779,"volume":3436,"rsi_14":34.39,"sma_20":9723.0,"sma_60":9070.0,"sma_120":8389.42},{"date":"2025-08-08","open":8731,"high":8826,"low":8532,"close":8608,"volume":17967,"rsi_14":29.5,"sma_20":9667.0,"sma_60":9091.17,"sma_120":8401.33},{"date":"2025-08-11","open":8646,"high":8731,"low":8238,"close":8285,"volume":37064,"rsi_14":27.5,"sma_20":9594.0,"sma_60":9104.33,"sma_120":8411.25},{"date":"2025-08-12","open":8285,"high":8617,"low":8285,"close":8589,"volume":14511,"rsi_14":33.88,"sma_20":9530.5,"sma_60":9110.83,"sma_120":8423.17},{"date":"2025-08-13","open":8579,"high":8589,"low":8418,"close":8579,"volume":11649,"rsi_14":36.62,"sma_20":9472.0,"sma_60":9115.17,"sma_120":8433.67},{"date":"2025-08-14","open":8551,"high":8921,"low":8551,"close":8855,"volume":24617,"rsi_14":47.33,"sma_20":9433.5,"sma_60":9124.33,"sma_120":8445.42},{"date":"2025-08-18","open":8608,"high":8731,"low":7877,"close":8010,"volume":117393,"rsi_14":39.94,"sma_20":9353.5,"sma_60":9121.67,"sma_120":8449.92},{"date":"2025-08-19","open":8010,"high":8095,"low":7716,"close":7849,"volume":42557,"rsi_14":37.1,"sma_20":9260.0,"sma_60":9114.67,"sma_120":8453.75},{"date":"2025-08-20","open":7896,"high":8105,"low":7782,"close":8067,"volume":34304,"rsi_14":29.55,"sma_20":9185.5,"sma_60":9112.0,"sma_120":8460.33},{"date":"2025-08-21","open":8067,"high":8314,"low":7972,"close":8114,"volume":28749,"rsi_14":32.32,"sma_20":9111.0,"sma_60":9111.0,"sma_120":8467.08},{"date":"2025-08-22","open":8114,"high":8465,"low":8114,"close":8342,"volume":23367,"rsi_14":38.83,"sma_20":9060.5,"sma_60":9115.67,"sma_120":8476.33},{"date":"2025-08-25","open":8352,"high":8428,"low":8200,"close":8285,"volume":19394,"rsi_14":41.67,"sma_20":9023.0,"sma_60":9120.33,"sma_120":8485.67},{"date":"2025-08-26","open":8352,"high":8494,"low":8219,"close":8456,"volume":19025,"rsi_14":45.1,"sma_20":9013.0,"sma_60":9128.17,"sma_120":8496.83},{"date":"2025-08-27","open":8456,"high":8456,"low":8200,"close":8333,"volume":18682,"rsi_14":43.67,"sma_20":8994.0,"sma_60":9134.33,"sma_120":8506.17},{"date":"2025-08-28","open":8266,"high":8428,"low":8143,"close":8428,"volume":13514,"rsi_14":44.2,"sma_20":8950.0,"sma_60":9140.83,"sma_120":8515.83},{"date":"2025-08-29","open":8428,"high":8442,"low":8228,"close":8437,"volume":11865,"rsi_14":47.02,"sma_20":8914.5,"sma_60":9145.0,"sma_120":8525.5},{"date":"2025-09-01","open":8352,"high":8418,"low":8190,"close":8418,"volume":15469,"rsi_14":52.59,"sma_20":8884.0,"sma_60":9148.33,"sma_120":8536.08},{"date":"2025-09-02","open":8333,"high":8390,"low":8238,"close":8285,"volume":21291,"rsi_14":43.65,"sma_20":8860.0,"sma_60":9146.5,"sma_120":8545.33},{"date":"2025-09-03","open":8285,"high":8674,"low":8257,"close":8598,"volume":39194,"rsi_14":50.35,"sma_20":8852.5,"sma_60":9151.33,"sma_120":8557.92},{"date":"2025-09-04","open":8627,"high":8684,"low":8541,"close":8636,"volume":24985,"rsi_14":45.56,"sma_20":8848.5,"sma_60":9156.33,"sma_120":8570.75},{"date":"2025-09-05","open":8684,"high":8855,"low":8627,"close":8769,"volume":52688,"rsi_14":71.74,"sma_20":8848.0,"sma_60":9161.5,"sma_120":8584.58},{"date":"2025-09-08","open":8826,"high":8845,"low":8589,"close":8845,"volume":46769,"rsi_14":80.0,"sma_20":8860.5,"sma_60":9172.33,"sma_120":8597.75},{"date":"2025-09-09","open":8826,"high":8845,"low":8674,"close":8826,"volume":10949,"rsi_14":75.97,"sma_20":8889.0,"sma_60":9182.5,"sma_120":8609.83},{"date":"2025-09-10","open":8817,"high":8959,"low":8627,"close":8902,"volume":40629,"rsi_14":76.43,"sma_20":8905.5,"sma_60":9194.17,"sma_120":8621.83},{"date":"2025-09-11","open":8902,"high":8902,"low":8693,"close":8693,"volume":23682,"rsi_14":61.94,"sma_20":8911.5,"sma_60":9200.83,"sma_120":8632.33},{"date":"2025-09-12","open":8731,"high":8798,"low":8627,"close":8798,"volume":27274,"rsi_14":66.88,"sma_20":8908.5,"sma_60":9210.33,"sma_120":8643.42},{"date":"2025-09-15","open":8779,"high":8779,"low":8570,"close":8703,"volume":24962,"rsi_14":58.55,"sma_20":8945.0,"sma_60":9220.17,"sma_120":8653.58},{"date":"2025-09-16","open":8703,"high":8703,"low":8608,"close":8665,"volume":10445,"rsi_14":62.24,"sma_20":8988.0,"sma_60":9232.17,"sma_120":8663.67},{"date":"2025-09-17","open":8665,"high":8665,"low":8560,"close":8655,"volume":19266,"rsi_14":58.96,"sma_20":9019.0,"sma_60":9241.0,"sma_120":8674.0},{"date":"2025-09-18","open":8608,"high":8674,"low":8523,"close":8636,"volume":17878,"rsi_14":59.56,"sma_20":9049.0,"sma_60":9250.5,"sma_120":8684.58},{"date":"2025-09-19","open":9230,"high":9230,"low":9000,"close":9200,"volume":17384,"rsi_14":61.87,"sma_20":9069.5,"sma_60":9263.0,"sma_120":8695.67},{"date":"2025-09-22","open":8665,"high":8788,"low":8617,"close":8627,"volume":29241,"rsi_14":63.24,"sma_20":9087.5,"sma_60":9275.0,"sma_120":8706.33},{"date":"2025-09-23","open":8627,"high":8731,"low":8456,"close":8579,"volume":17788,"rsi_14":49.07,"sma_20":9094.0,"sma_60":9284.17,"sma_120":8719.58},{"date":"2025-09-24","open":8665,"high":8665,"low":8333,"close":8560,"volume":17529,"rsi_14":46.23,"sma_20":9106.0,"sma_60":9289.5,"sma_120":8730.92},{"date":"2025-09-25","open":8608,"high":8608,"low":8266,"close":8266,"volume":15580,"rsi_14":28.46,"sma_20":9097.5,"sma_60":9290.33,"sma_120":8740.17},{"date":"2025-09-26","open":8247,"high":8352,"low":8190,"close":8323,"volume":8877,"rsi_14":27.27,"sma_20":9091.5,"sma_60":9280.67,"sma_120":8750.17},{"date":"2025-09-29","open":8295,"high":8589,"low":8276,"close":8589,"volume":12946,"rsi_14":41.5,"sma_20":9100.5,"sma_60":9274.67,"sma_120":8760.67},{"date":"2025-09-30","open":8589,"high":8589,"low":8380,"close":8541,"volume":8944,"rsi_14":36.81,"sma_20":9114.0,"sma_60":9265.83,"sma_120":8772.33},{"date":"2025-10-01","open":8465,"high":8532,"low":8371,"close":8371,"volume":11471,"rsi_14":37.86,"sma_20":9102.0,"sma_60":9257.5,"sma_120":8781.5},{"date":"2025-10-02","open":8456,"high":8541,"low":8352,"close":8532,"volume":9185,"rsi_14":40.41,"sma_20":9096.5,"sma_60":9241.0,"sma_120":8792.42},{"date":"2025-10-10","open":8551,"high":8598,"low":8437,"close":8598,"volume":16042,"rsi_14":46.15,"sma_20":9087.5,"sma_60":9219.5,"sma_120":8803.83},{"date":"2025-10-13","open":8617,"high":8760,"low":8380,"close":8665,"volume":34392,"rsi_14":50.0,"sma_20":9078.0,"sma_60":9201.83,"sma_120":8815.25},{"date":"2025-10-14","open":8665,"high":8665,"low":8513,"close":8532,"volume":26322,"rsi_14":45.91,"sma_20":9062.5,"sma_60":9181.83,"sma_120":8826.42},{"date":"2025-10-15","open":8532,"high":8750,"low":8522,"close":8693,"volume":29835,"rsi_14":50.29,"sma_20":9051.5,"sma_60":9162.5,"sma_120":8839.58},{"date":"2025-10-16","open":8731,"high":8987,"low":8665,"close":8874,"volume":43145,"rsi_14":54.01,"sma_20":9061.0,"sma_60":9148.17,"sma_120":8854.33},{"date":"2025-10-17","open":8779,"high":8798,"low":8541,"close":8674,"volume":29786,"rsi_14":51.27,"sma_20":9054.5,"sma_60":9132.17,"sma_120":8867.25},{"date":"2025-10-20","open":8674,"high":8693,"low":8503,"close":8693,"volume":21452,"rsi_14":53.09,"sma_20":9054.0,"sma_60":9117.5,"sma_120":8879.92},{"date":"2025-10-21","open":8684,"high":8684,"low":8503,"close":8579,"volume":19227,"rsi_14":50.49,"sma_20":9049.5,"sma_60":9099.17,"sma_120":8891.17},{"date":"2025-10-22","open":8579,"high":8579,"low":8494,"close":8541,"volume":10648,"rsi_14":58.19,"sma_20":9043.5,"sma_60":9082.67,"sma_120":8902.33},{"date":"2025-10-23","open":8627,"high":8627,"low":8446,"close":8541,"volume":18777,"rsi_14":56.73,"sma_20":9036.0,"sma_60":9065.33,"sma_120":8913.17},{"date":"2025-10-24","open":8541,"high":8541,"low":8371,"close":8494,"volume":19636,"rsi_14":46.62,"sma_20":9023.5,"sma_60":9051.17,"sma_120":8924.58},{"date":"2025-10-27","open":8494,"high":8494,"low":8133,"close":8143,"volume":44837,"rsi_14":38.33,"sma_20":8998.0,"sma_60":9036.17,"sma_120":8931.42},{"date":"2025-10-28","open":8162,"high":8257,"low":8095,"close":8124,"volume":14712,"rsi_14":42.07,"sma_20":8974.0,"sma_60":9027.0,"sma_120":8938.58},{"date":"2025-10-29","open":8162,"high":8219,"low":7981,"close":8114,"volume":24278,"rsi_14":35.14,"sma_20":8950.5,"sma_60":9016.83,"sma_120":8945.08},{"date":"2025-10-30","open":8114,"high":8133,"low":8019,"close":8067,"volume":16230,"rsi_14":30.82,"sma_20":8940.0,"sma_60":8995.83,"sma_120":8951.92},{"date":"2025-10-31","open":8190,"high":8190,"low":7981,"close":8152,"volume":5629,"rsi_14":31.76,"sma_20":8931.0,"sma_60":8979.0,"sma_120":8959.67},{"date":"2025-11-03","open":8048,"high":8124,"low":7962,"close":8000,"volume":18469,"rsi_14":31.33,"sma_20":8900.0,"sma_60":8961.5,"sma_120":8966.67},{"date":"2025-11-04","open":7906,"high":8000,"low":7830,"close":7934,"volume":9603,"rsi_14":21.43,"sma_20":8868.0,"sma_60":8947.33,"sma_120":8971.42},{"date":"2025-11-05","open":7934,"high":7962,"low":7716,"close":7962,"volume":20069,"rsi_14":11.29,"sma_20":8846.5,"sma_60":8933.67,"sma_120":8976.33},{"date":"2025-11-06","open":7887,"high":8057,"low":7887,"close":8057,"volume":7764,"rsi_14":21.24,"sma_20":8821.5,"sma_60":8922.17,"sma_120":8982.58},{"date":"2025-11-07","open":7972,"high":8067,"low":7887,"close":8019,"volume":20445,"rsi_14":19.13,"sma_20":8791.0,"sma_60":8908.83,"sma_120":8989.42},{"date":"2025-11-10","open":8019,"high":8152,"low":7981,"close":8114,"volume":6929,"rsi_14":28.32,"sma_20":8762.0,"sma_60":8900.17,"sma_120":8995.67},{"date":"2025-11-11","open":8114,"high":8152,"low":7972,"close":8067,"volume":8871,"rsi_14":28.07,"sma_20":8737.5,"sma_60":8896.33,"sma_120":9000.33},{"date":"2025-11-12","open":8067,"high":8133,"low":7716,"close":8076,"volume":9971,"rsi_14":28.7,"sma_20":8705.0,"sma_60":8887.33,"sma_120":8999.08},{"date":"2025-11-13","open":8076,"high":8162,"low":8067,"close":8152,"volume":3257,"rsi_14":34.75,"sma_20":8667.0,"sma_60":8879.83,"sma_120":8997.5},{"date":"2025-11-14","open":8152,"high":8190,"low":8019,"close":8105,"volume":12570,"rsi_14":47.67,"sma_20":8637.0,"sma_60":8866.67,"sma_120":8995.5},{"date":"2025-11-17","open":7915,"high":7944,"low":7583,"close":7640,"volume":66122,"rsi_14":30.83,"sma_20":8581.5,"sma_60":8860.17,"sma_120":8990.92},{"date":"2025-11-18","open":7592,"high":7735,"low":7450,"close":7564,"volume":17099,"rsi_14":29.29,"sma_20":8528.0,"sma_60":8855.17,"sma_120":8984.92},{"date":"2025-11-19","open":7516,"high":7516,"low":7308,"close":7497,"volume":12473,"rsi_14":28.87,"sma_20":8473.0,"sma_60":8845.17,"sma_120":8978.58},{"date":"2025-11-20","open":7441,"high":7611,"low":7403,"close":7545,"volume":4747,"rsi_14":26.81,"sma_20":8420.5,"sma_60":8835.17,"sma_120":8973.08},{"date":"2025-11-21","open":7516,"high":7516,"low":7308,"close":7412,"volume":12217,"rsi_14":27.21,"sma_20":8363.5,"sma_60":8818.83,"sma_120":8967.25},{"date":"2025-11-24","open":7346,"high":7393,"low":7213,"close":7222,"volume":15532,"rsi_14":24.83,"sma_20":8315.0,"sma_60":8800.17,"sma_120":8960.25},{"date":"2025-11-25","open":7232,"high":7374,"low":7213,"close":7336,"volume":13574,"rsi_14":29.11,"sma_20":8273.5,"sma_60":8780.5,"sma_120":8954.33},{"date":"2025-11-26","open":7336,"high":7384,"low":7213,"close":7327,"volume":10785,"rsi_14":24.16,"sma_20":8232.0,"sma_60":8762.83,"sma_120":8948.58},{"date":"2025-11-27","open":7327,"high":7365,"low":7270,"close":7365,"volume":9789,"rsi_14":26.85,"sma_20":8195.0,"sma_60":8744.17,"sma_120":8942.5},{"date":"2025-11-28","open":7365,"high":7365,"low":7260,"close":7327,"volume":17923,"rsi_14":20.98,"sma_20":8151.5,"sma_60":8724.67,"sma_120":8934.83},{"date":"2025-12-01","open":7327,"high":7412,"low":7327,"close":7403,"volume":6094,"rsi_14":26.03,"sma_20":8120.0,"sma_60":8706.83,"sma_120":8927.58},{"date":"2025-12-02","open":7403,"high":7469,"low":7355,"close":7431,"volume":5388,"rsi_14":27.03,"sma_20":8093.5,"sma_60":8691.83,"sma_120":8919.17},{"date":"2025-12-03","open":7441,"high":7469,"low":7412,"close":7459,"volume":13076,"rsi_14":24.48,"sma_20":8067.0,"sma_60":8671.83,"sma_120":8911.58},{"date":"2025-12-04","open":7459,"high":7469,"low":7346,"close":7384,"volume":7776,"rsi_14":23.97,"sma_20":8031.5,"sma_60":8649.83,"sma_120":8903.08},{"date":"2025-12-05","open":7384,"high":7450,"low":7374,"close":7450,"volume":4232,"rsi_14":40.38,"sma_20":8001.5,"sma_60":8626.67,"sma_120":8894.08},{"date":"2025-12-08","open":7384,"high":7507,"low":7384,"close":7507,"volume":7946,"rsi_14":47.06,"sma_20":7969.5,"sma_60":8603.17,"sma_120":8887.75},{"date":"2025-12-09","open":7507,"high":7535,"low":7393,"close":7535,"volume":4650,"rsi_14":52.04,"sma_20":7941.5,"sma_60":8580.5,"sma_120":8881.5},{"date":"2025-12-10","open":7535,"high":7535,"low":7422,"close":7535,"volume":4483,"rsi_14":49.46,"sma_20":7913.0,"sma_60":8556.5,"sma_120":8875.33},{"date":"2025-12-11","open":7535,"high":7573,"low":7497,"close":7545,"volume":3149,"rsi_14":58.75,"sma_20":7881.0,"sma_60":8536.33,"sma_120":8868.58},{"date":"2025-12-12","open":7554,"high":7592,"low":7507,"close":7592,"volume":6451,"rsi_14":80.0,"sma_20":7854.0,"sma_60":8515.17,"sma_120":8862.75},{"date":"2025-12-15","open":7592,"high":7592,"low":7488,"close":7488,"volume":6095,"rsi_14":62.5,"sma_20":7846.0,"sma_60":8493.83,"sma_120":8857.0},{"date":"2025-12-16","open":7564,"high":7573,"low":7403,"close":7573,"volume":5997,"rsi_14":68.06,"sma_20":7846.5,"sma_60":8474.67,"sma_120":8853.42},{"date":"2025-12-17","open":7573,"high":7573,"low":7497,"close":7554,"volume":2971,"rsi_14":64.29,"sma_20":7849.5,"sma_60":8455.33,"sma_120":8848.17},{"date":"2025-12-18","open":7545,"high":7545,"low":7308,"close":7441,"volume":10189,"rsi_14":57.69,"sma_20":7844.0,"sma_60":8433.5,"sma_120":8842.0},{"date":"2025-12-19","open":7441,"high":7545,"low":7441,"close":7526,"volume":7550,"rsi_14":58.23,"sma_20":7850.0,"sma_60":8412.33,"sma_120":8837.67},{"date":"2025-12-22","open":7592,"high":7602,"low":7526,"close":7592,"volume":2702,"rsi_14":60.24,"sma_20":7869.5,"sma_60":8394.17,"sma_120":8834.58},{"date":"2025-12-23","open":7478,"high":7545,"low":7422,"close":7497,"volume":11575,"rsi_14":52.22,"sma_20":7878.0,"sma_60":8375.17,"sma_120":8829.67},{"date":"2025-12-24","open":7488,"high":7545,"low":7459,"close":7497,"volume":8554,"rsi_14":57.32,"sma_20":7887.0,"sma_60":8356.5,"sma_120":8823.0},{"date":"2025-12-26","open":7497,"high":7564,"low":7459,"close":7497,"volume":10700,"rsi_14":53.33,"sma_20":7894.0,"sma_60":8343.0,"sma_120":8816.67},{"date":"2025-12-29","open":7374,"high":7478,"low":7260,"close":7374,"volume":8542,"rsi_14":41.46,"sma_20":7896.5,"sma_60":8326.33,"sma_120":8803.5},{"date":"2025-12-30","open":7289,"high":7431,"low":7289,"close":7403,"volume":5736,"rsi_14":41.46,"sma_20":7896.5,"sma_60":8305.5,"sma_120":8790.08},{"date":"2026-01-02","open":7403,"high":7507,"low":7374,"close":7507,"volume":12133,"rsi_14":48.39,"sma_20":7900.5,"sma_60":8287.33,"sma_120":8776.58},{"date":"2026-01-05","open":7450,"high":7583,"low":7393,"close":7516,"volume":6777,"rsi_14":48.39,"sma_20":7903.5,"sma_60":8272.33,"sma_120":8764.92},{"date":"2026-01-06","open":7497,"high":7497,"low":7365,"close":7469,"volume":10364,"rsi_14":43.01,"sma_20":7908.0,"sma_60":8253.67,"sma_120":8747.33},{"date":"2026-01-07","open":7459,"high":7459,"low":7241,"close":7251,"volume":15161,"rsi_14":38.1,"sma_20":7897.5,"sma_60":8230.0,"sma_120":8724.75},{"date":"2026-01-08","open":7260,"high":7308,"low":7080,"close":7175,"volume":16768,"rsi_14":29.81,"sma_20":7880.0,"sma_60":8203.83,"sma_120":8702.83},{"date":"2026-01-09","open":7194,"high":7194,"low":7099,"close":7118,"volume":6250,"rsi_14":28.7,"sma_20":7858.0,"sma_60":8179.0,"sma_120":8680.42},{"date":"2026-01-12","open":7108,"high":7108,"low":6786,"close":6786,"volume":60996,"rsi_14":23.66,"sma_20":7818.5,"sma_60":8145.5,"sma_120":8654.0},{"date":"2026-01-13","open":6814,"high":7004,"low":6795,"close":7004,"volume":12039,"rsi_14":31.03,"sma_20":7790.0,"sma_60":8112.67,"sma_120":8630.42},{"date":"2026-01-14","open":6994,"high":6994,"low":6814,"close":6985,"volume":13608,"rsi_14":27.14,"sma_20":7758.0,"sma_60":8083.0,"sma_120":8607.58},{"date":"2026-01-15","open":6966,"high":7032,"low":6871,"close":7023,"volume":7227,"rsi_14":31.34,"sma_20":7733.5,"sma_60":8053.67,"sma_120":8585.58},{"date":"2026-01-16","open":7023,"high":7023,"low":6852,"close":7023,"volume":11164,"rsi_14":31.34,"sma_20":7704.5,"sma_60":8026.33,"sma_120":8562.75},{"date":"2026-01-19","open":7023,"high":7023,"low":6824,"close":6956,"volume":10148,"rsi_14":32.81,"sma_20":7651.0,"sma_60":7971.83,"sma_120":8540.58},{"date":"2026-01-20","open":6881,"high":6975,"low":6852,"close":6956,"volume":4926,"rsi_14":31.2,"sma_20":7621.0,"sma_60":7944.83,"sma_120":8518.0},{"date":"2026-01-21","open":6843,"high":6881,"low":6786,"close":6881,"volume":18584,"rsi_14":22.95,"sma_20":7583.5,"sma_60":7922.67,"sma_120":8496.75},{"date":"2026-01-22","open":6881,"high":6928,"low":6795,"close":6928,"volume":13446,"rsi_14":25.4,"sma_20":7553.5,"sma_60":7901.67,"sma_120":8478.58},{"date":"2026-01-23","open":6881,"high":7004,"low":6852,"close":7004,"volume":18080,"rsi_14":31.01,"sma_20":7527.5,"sma_60":7882.17,"sma_120":8464.17},{"date":"2026-01-26","open":7004,"high":7099,"low":6956,"close":7099,"volume":8876,"rsi_14":43.1,"sma_20":7506.5,"sma_60":7865.17,"sma_120":8450.17},{"date":"2026-01-27","open":7099,"high":7108,"low":6956,"close":7099,"volume":14450,"rsi_14":46.3,"sma_20":7492.0,"sma_60":7846.67,"sma_120":8431.17},{"date":"2026-01-28","open":7108,"high":7108,"low":6928,"close":7023,"volume":21442,"rsi_14":45.45,"sma_20":7472.0,"sma_60":7829.5,"sma_120":8412.83},{"date":"2026-01-29","open":7013,"high":7089,"low":6881,"close":7089,"volume":14658,"rsi_14":69.51,"sma_20":7450.0,"sma_60":7814.67,"sma_120":8396.08},{"date":"2026-01-30","open":7080,"high":7089,"low":6994,"close":7051,"volume":9934,"rsi_14":53.97,"sma_20":7425.5,"sma_60":7798.67,"sma_120":8381.25},{"date":"2026-02-02","open":7070,"high":7070,"low":6757,"close":6966,"volume":24639,"rsi_14":48.57,"sma_20":7399.0,"sma_60":7779.5,"sma_120":8365.67},{"date":"2026-02-03","open":6994,"high":6994,"low":6805,"close":6852,"volume":40070,"rsi_14":38.46,"sma_20":7378.0,"sma_60":7759.0,"sma_120":8349.33},{"date":"2026-02-04","open":6814,"high":6814,"low":6653,"close":6786,"volume":48076,"rsi_14":35.29,"sma_20":7357.5,"sma_60":7754.83,"sma_120":8331.83},{"date":"2026-02-05","open":6776,"high":6786,"low":6719,"close":6776,"volume":7775,"rsi_14":34.88,"sma_20":7339.5,"sma_60":7731.33,"sma_120":8315.75},{"date":"2026-02-06","open":6767,"high":6776,"low":6662,"close":6776,"volume":10358,"rsi_14":37.97,"sma_20":7339.0,"sma_60":7708.67,"sma_120":8302.5},{"date":"2026-02-09","open":6786,"high":6852,"low":6767,"close":6824,"volume":24824,"rsi_14":41.67,"sma_20":7329.5,"sma_60":7686.67,"sma_120":8287.0},{"date":"2026-02-10","open":6833,"high":7051,"low":6824,"close":7042,"volume":14615,"rsi_14":58.59,"sma_20":7332.5,"sma_60":7667.17,"sma_120":8273.5},{"date":"2026-02-11","open":7023,"high":7032,"low":6909,"close":7023,"volume":13100,"rsi_14":55.21,"sma_20":7332.5,"sma_60":7648.17,"sma_120":8257.42},{"date":"2026-02-12","open":7004,"high":7061,"low":6852,"close":6975,"volume":25110,"rsi_14":48.39,"sma_20":7330.0,"sma_60":7636.5,"sma_120":8248.33},{"date":"2026-02-13","open":6966,"high":7051,"low":6814,"close":7051,"volume":21914,"rsi_14":47.25,"sma_20":7331.5,"sma_60":7627.5,"sma_120":8241.33},{"date":"2026-02-19","open":7051,"high":7051,"low":6928,"close":7004,"volume":17191,"rsi_14":44.79,"sma_20":7334.0,"sma_60":7618.83,"sma_120":8232.0},{"date":"2026-02-20","open":7032,"high":7042,"low":6909,"close":6975,"volume":17344,"rsi_14":47.25,"sma_20":7335.0,"sma_60":7608.83,"sma_120":8222.0},{"date":"2026-02-23","open":6975,"high":6975,"low":6900,"close":6966,"volume":9797,"rsi_14":42.35,"sma_20":7339.5,"sma_60":7601.0,"sma_120":8209.92},{"date":"2026-02-24","open":6966,"high":6966,"low":6890,"close":6956,"volume":11853,"rsi_14":43.9,"sma_20":7341.0,"sma_60":7596.33,"sma_120":8198.25},{"date":"2026-02-25","open":6956,"high":6956,"low":6890,"close":6947,"volume":11572,"rsi_14":48.65,"sma_20":7338.0,"sma_60":7589.5,"sma_120":8185.0},{"date":"2026-02-26","open":7004,"high":7004,"low":6909,"close":6919,"volume":12087,"rsi_14":55.38,"sma_20":7324.5,"sma_60":7442.33,"sma_120":7663.42},{"date":"2026-02-27","open":6947,"high":6985,"low":6843,"close":6985,"volume":11369,"rsi_14":66.15,"sma_20":7322.5,"sma_60":7575.67,"sma_120":8159.92},{"date":"2026-03-03","open":6966,"high":6966,"low":6738,"close":6938,"volume":22432,"rsi_14":62.32,"sma_20":7318.0,"sma_60":7568.83,"sma_120":8146.75},{"date":"2026-03-04","open":6871,"high":6871,"low":6283,"close":6283,"volume":53781,"rsi_14":31.16,"sma_20":7275.5,"sma_60":7549.17,"sma_120":8128.0},{"date":"2026-03-05","open":6416,"high":6729,"low":6416,"close":6729,"volume":28491,"rsi_14":47.22,"sma_20":7258.5,"sma_60":7536.83,"sma_120":8114.33},{"date":"2026-03-06","open":6710,"high":6719,"low":6558,"close":6719,"volume":8270,"rsi_14":39.24,"sma_20":7245.5,"sma_60":7523.83,"sma_120":8097.83},{"date":"2026-03-09","open":6596,"high":6691,"low":6330,"close":6691,"volume":20314,"rsi_14":38.99,"sma_20":7237.0,"sma_60":7511.67,"sma_120":8080.75},{"date":"2026-03-10","open":6586,"high":6767,"low":6586,"close":6767,"volume":20918,"rsi_14":43.21,"sma_20":7236.0,"sma_60":7499.67,"sma_120":8063.17},{"date":"2026-03-11","open":6805,"high":6824,"low":6624,"close":6795,"volume":14405,"rsi_14":41.4,"sma_20":7237.0,"sma_60":7487.17,"sma_120":8045.17},{"date":"2026-03-12","open":6786,"high":6871,"low":6662,"close":6871,"volume":20670,"rsi_14":45.62,"sma_20":7242.0,"sma_60":7475.5,"sma_120":8028.0},{"date":"2026-03-13","open":6824,"high":6862,"low":6710,"close":6833,"volume":25455,"rsi_14":45.34,"sma_20":7242.5,"sma_60":7463.17,"sma_120":8009.83},{"date":"2026-03-16","open":6805,"high":7773,"low":6786,"close":7564,"volume":203578,"rsi_14":63.29,"sma_20":7270.0,"sma_60":7328.33,"sma_120":7591.0},{"date":"2026-03-17","open":7659,"high":7678,"low":7146,"close":7412,"volume":69582,"rsi_14":59.52,"sma_20":7290.5,"sma_60":7460.33,"sma_120":7987.75},{"date":"2026-03-18","open":7412,"high":7469,"low":7270,"close":7459,"volume":32408,"rsi_14":60.55,"sma_20":7316.0,"sma_60":7459.83,"sma_120":7976.83},{"date":"2026-03-19","open":7365,"high":7459,"low":7260,"close":7412,"volume":14665,"rsi_14":60.08,"sma_20":7335.0,"sma_60":7457.0,"sma_120":7965.83},{"date":"2026-03-20","open":7412,"high":7412,"low":7317,"close":7412,"volume":16863,"rsi_14":58.96,"sma_20":7356.5,"sma_60":7454.5,"sma_120":7954.92},{"date":"2026-03-23","open":7336,"high":7336,"low":7137,"close":7317,"volume":21110,"rsi_14":57.81,"sma_20":7374.5,"sma_60":7452.33,"sma_120":7942.92},{"date":"2026-03-24","open":7336,"high":7384,"low":7241,"close":7365,"volume":10508,"rsi_14":79.69,"sma_20":7395.5,"sma_60":7449.5,"sma_120":7930.92},{"date":"2026-03-25","open":7393,"high":7478,"low":7289,"close":7374,"volume":25447,"rsi_14":73.29,"sma_20":7417.5,"sma_60":7445.67,"sma_120":7919.92},{"date":"2026-03-26","open":7450,"high":7450,"low":7317,"close":7412,"volume":9089,"rsi_14":74.5,"sma_20":7442.0,"sma_60":7444.17,"sma_120":7909.67},{"date":"2026-03-27","open":7469,"high":7469,"low":7298,"close":7450,"volume":16964,"rsi_14":76.67,"sma_20":7470.0,"sma_60":7443.33,"sma_120":7899.92},{"date":"2026-03-30","open":7690,"high":7690,"low":7310,"close":7330,"volume":24150,"rsi_14":55.15,"sma_20":7468.5,"sma_60":7433.83,"sma_120":7888.42},{"date":"2026-03-31","open":7280,"high":7280,"low":7050,"close":7180,"volume":23193,"rsi_14":50.49,"sma_20":7462.0,"sma_60":7424.0,"sma_120":7875.17},{"date":"2026-04-01","open":7250,"high":7500,"low":7210,"close":7500,"volume":17770,"rsi_14":55.65,"sma_20":7506.0,"sma_60":7419.0,"sma_120":7862.25},{"date":"2026-04-02","open":7440,"high":7500,"low":7120,"close":7360,"volume":13917,"rsi_14":53.33,"sma_20":7519.5,"sma_60":7409.83,"sma_120":7848.58},{"date":"2026-04-03","open":7340,"high":7440,"low":7210,"close":7430,"volume":18309,"rsi_14":34.12,"sma_20":7537.0,"sma_60":7401.67,"sma_120":7837.0},{"date":"2026-04-06","open":7450,"high":7490,"low":7050,"close":7070,"volume":25895,"rsi_14":30.53,"sma_20":7538.0,"sma_60":7388.33,"sma_120":7821.0},{"date":"2026-04-07","open":7100,"high":7190,"low":7060,"close":7120,"volume":16350,"rsi_14":30.53,"sma_20":7537.5,"sma_60":7379.67,"sma_120":7804.83},{"date":"2026-04-08","open":7210,"high":7230,"low":7120,"close":7180,"volume":5098,"rsi_14":33.51,"sma_20":7538.5,"sma_60":7373.33,"sma_120":7788.58},{"date":"2026-04-09","open":7180,"high":7230,"low":7050,"close":7060,"volume":15591,"rsi_14":31.53,"sma_20":7529.5,"sma_60":7366.0,"sma_120":7772.5},{"date":"2026-04-10","open":7100,"high":7170,"low":7070,"close":7160,"volume":10962,"rsi_14":36.45,"sma_20":7527.5,"sma_60":7366.17,"sma_120":7755.83},{"date":"2026-04-13","open":7110,"high":7230,"low":7070,"close":7210,"volume":3367,"rsi_14":36.45,"sma_20":7489.5,"sma_60":7363.33,"sma_120":7738.0},{"date":"2026-04-14","open":7210,"high":7240,"low":7170,"close":7210,"volume":6189,"rsi_14":36.14,"sma_20":7459.5,"sma_60":7360.83,"sma_120":7721.92},{"date":"2026-04-15","open":7240,"high":7350,"low":7200,"close":7320,"volume":19446,"rsi_14":38.28,"sma_20":7432.5,"sma_60":7359.5,"sma_120":7706.58},{"date":"2026-04-16","open":7320,"high":7360,"low":7290,"close":7340,"volume":6084,"rsi_14":37.68,"sma_20":7409.0,"sma_60":7358.5,"sma_120":7692.42},{"date":"2026-04-17","open":7340,"high":7380,"low":7270,"close":7360,"volume":21321,"rsi_14":50.96,"sma_20":7386.5,"sma_60":7359.0,"sma_120":7678.75},{"date":"2026-04-20","open":7350,"high":7380,"low":7300,"close":7340,"volume":5117,"rsi_14":55.56,"sma_20":7368.0,"sma_60":7359.17,"sma_120":7664.92},{"date":"2026-04-21","open":7380,"high":7440,"low":7290,"close":7350,"volume":7899,"rsi_14":43.36,"sma_20":7347.5,"sma_60":7360.83,"sma_120":7651.58},{"date":"2026-04-22","open":7300,"high":7320,"low":7160,"close":7250,"volume":10266,"rsi_14":44.95,"sma_20":7321.5,"sma_60":7360.0,"sma_120":7640.5},{"date":"2026-04-23","open":7260,"high":7310,"low":7210,"close":7270,"volume":14073,"rsi_14":42.31,"sma_20":7294.5,"sma_60":7358.17,"sma_120":7629.75},{"date":"2026-04-24","open":7270,"high":7800,"low":7260,"close":7690,"volume":70157,"rsi_14":78.18,"sma_20":7286.5,"sma_60":7361.67,"sma_120":7622.58},{"date":"2026-04-27","open":7690,"high":7690,"low":7530,"close":7550,"volume":13797,"rsi_14":68.07,"sma_20":7297.5,"sma_60":7362.83,"sma_120":7614.67},{"date":"2026-04-28","open":7550,"high":7700,"low":7480,"close":7560,"volume":15353,"rsi_14":66.67,"sma_20":7316.5,"sma_60":7365.5,"sma_120":7606.08},{"date":"2026-04-29","open":7560,"high":7650,"low":7470,"close":7600,"volume":10588,"rsi_14":75.47,"sma_20":7321.5,"sma_60":7367.67,"sma_120":7491.42},{"date":"2026-04-30","open":7600,"high":7650,"low":7400,"close":7500,"volume":16002,"rsi_14":64.36,"sma_20":7351.5,"sma_60":7370.83,"sma_120":7379.67},{"date":"2026-05-04","open":7540,"high":7650,"low":7410,"close":7550,"volume":15214,"rsi_14":66.04,"sma_20":7334.5,"sma_60":7372.33,"sma_120":7585.0},{"date":"2026-05-06","open":7630,"high":7630,"low":7220,"close":7220,"volume":20708,"rsi_14":50.36,"sma_20":7342.0,"sma_60":7372.33,"sma_120":7574.42},{"date":"2026-05-07","open":7290,"high":7290,"low":7100,"close":7290,"volume":12665,"rsi_14":48.89,"sma_20":7350.5,"sma_60":7374.67,"sma_120":7564.75},{"date":"2026-05-08","open":7360,"high":7360,"low":7210,"close":7310,"volume":6775,"rsi_14":48.89,"sma_20":7357.0,"sma_60":7377.5,"sma_120":7554.42},{"date":"2026-05-11","open":7260,"high":7340,"low":7140,"close":7290,"volume":13325,"rsi_14":47.41,"sma_20":7368.5,"sma_60":7380.0,"sma_120":7544.33},{"date":"2026-05-12","open":7290,"high":7490,"low":7200,"close":7480,"volume":41630,"rsi_14":54.61,"sma_20":7384.5,"sma_60":7384.83,"sma_120":7535.75},{"date":"2026-05-13","open":7420,"high":7490,"low":7290,"close":7380,"volume":19429,"rsi_14":50.93,"sma_20":7393.0,"sma_60":7384.17,"sma_120":7525.67},{"date":"2026-05-14","open":7380,"high":7380,"low":7290,"close":7310,"volume":8849,"rsi_14":51.9,"sma_20":7398.0,"sma_60":7382.67,"sma_120":7515.42},{"date":"2026-05-15","open":7300,"high":7320,"low":7060,"close":7210,"volume":18844,"rsi_14":48.19,"sma_20":7392.5,"sma_60":7380.33,"sma_120":7508.42},{"date":"2026-05-18","open":7130,"high":7210,"low":7070,"close":7140,"volume":12736,"rsi_14":29.01,"sma_20":7382.5,"sma_60":7375.5,"sma_120":7501.5},{"date":"2026-05-19","open":7150,"high":7580,"low":7000,"close":7570,"volume":47603,"rsi_14":50.62,"sma_20":7393.0,"sma_60":7378.67,"sma_120":7498.75},{"date":"2026-05-20","open":7580,"high":7580,"low":7170,"close":7310,"volume":12287,"rsi_14":43.24,"sma_20":7391.5,"sma_60":7378.0,"sma_120":7493.42},{"date":"2026-05-21","open":7310,"high":7340,"low":7210,"close":7210,"volume":10448,"rsi_14":39.79,"sma_20":7384.5,"sma_60":7375.83,"sma_120":7488.42},{"date":"2026-05-22","open":7210,"high":7330,"low":6890,"close":7000,"volume":77981,"rsi_14":37.62,"sma_20":7372.0,"sma_60":7370.33,"sma_120":7483.33},{"date":"2026-05-26","open":7080,"high":7080,"low":6950,"close":6980,"volume":10268,"rsi_14":35.68,"sma_20":7357.5,"sma_60":7364.67,"sma_120":7477.08},{"date":"2026-05-27","open":6980,"high":6980,"low":6790,"close":6850,"volume":13202,"rsi_14":39.66,"sma_20":7315.5,"sma_60":7357.33,"sma_120":7469.83},{"date":"2026-05-28","open":6800,"high":6860,"low":6690,"close":6850,"volume":7770,"rsi_14":37.21,"sma_20":7280.5,"sma_60":7348.83,"sma_120":7462.25},{"date":"2026-05-29","open":6850,"high":6850,"low":6640,"close":6680,"volume":7653,"rsi_14":33.16,"sma_20":7236.5,"sma_60":7338.33,"sma_120":7453.58},{"date":"2026-06-01","open":6680,"high":6690,"low":6340,"close":6340,"volume":22476,"rsi_14":28.31,"sma_20":7173.5,"sma_60":7333.67,"sma_120":7441.42},{"date":"2026-06-02","open":6340,"high":6340,"low":6080,"close":6150,"volume":16657,"rsi_14":19.63,"sma_20":7106.0,"sma_60":7318.0,"sma_120":7427.42},{"date":"2026-06-04","open":6180,"high":6310,"low":6100,"close":6100,"volume":8070,"rsi_14":20.09,"sma_20":7033.5,"sma_60":7301.67,"sma_120":7412.75},{"date":"2026-06-05","open":6090,"high":6460,"low":6030,"close":6370,"volume":7997,"rsi_14":29.91,"sma_20":6991.0,"sma_60":7290.33,"sma_120":7401.0},{"date":"2026-06-08","open":6280,"high":6280,"low":5970,"close":6130,"volume":13875,"rsi_14":28.23,"sma_20":6933.0,"sma_60":7273.67,"sma_120":7386.67},{"date":"2026-06-09","open":6010,"high":6190,"low":5830,"close":5910,"volume":52630,"rsi_14":26.62,"sma_20":6863.0,"sma_60":7252.83,"sma_120":7370.0},{"date":"2026-06-10","open":5910,"high":5920,"low":5820,"close":5860,"volume":7452,"rsi_14":12.0,"sma_20":6791.5,"sma_60":7229.83,"sma_120":7352.67},{"date":"2026-06-11","open":5860,"high":5940,"low":5810,"close":5920,"volume":5084,"rsi_14":16.1,"sma_20":6713.5,"sma_60":7208.5,"sma_120":7335.83},{"date":"2026-06-12","open":5930,"high":6230,"low":5930,"close":6200,"volume":13196,"rsi_14":27.35,"sma_20":6654.5,"sma_60":7179.0,"sma_120":7321.25},{"date":"2026-06-15","open":6200,"high":6250,"low":6080,"close":6240,"volume":8181,"rsi_14":31.55,"sma_20":6601.0,"sma_60":7152.83,"sma_120":7306.58},{"date":"2026-06-16","open":6140,"high":6240,"low":6080,"close":6230,"volume":6732,"rsi_14":31.71,"sma_20":6552.0,"sma_60":7125.67,"sma_120":7292.75},{"date":"2026-06-17","open":6190,"high":6390,"low":6050,"close":6290,"volume":10575,"rsi_14":45.83,"sma_20":6232.5,"sma_60":6944.83,"sma_120":7194.08},{"date":"2026-06-18","open":6300,"high":6320,"low":5850,"close":5990,"volume":42294,"rsi_14":31.14,"sma_20":6430.5,"sma_60":7070.0,"sma_120":7262.25},{"date":"2026-06-19","open":5980,"high":6170,"low":5830,"close":6100,"volume":14405,"rsi_14":36.94,"sma_20":6370.0,"sma_60":7043.17,"sma_120":7247.75},{"date":"2026-06-22","open":6100,"high":6190,"low":5870,"close":5940,"volume":6375,"rsi_14":40.2,"sma_20":6306.5,"sma_60":7012.83,"sma_120":7231.17},{"date":"2026-06-23","open":5900,"high":5920,"low":5730,"close":5730,"volume":12398,"rsi_14":39.81,"sma_20":6243.0,"sma_60":6978.83,"sma_120":7212.25},{"date":"2026-06-24","open":5700,"high":5820,"low":5600,"close":5720,"volume":10846,"rsi_14":40.59,"sma_20":6180.0,"sma_60":6944.0,"sma_120":7194.08},{"date":"2026-06-25","open":5750,"high":5770,"low":5600,"close":5600,"volume":4484,"rsi_14":29.41,"sma_20":6117.5,"sma_60":6906.5,"sma_120":7174.92},{"date":"2026-06-26","open":5600,"high":5610,"low":5400,"close":5540,"volume":14674,"rsi_14":32.54,"sma_20":6052.0,"sma_60":6876.67,"sma_120":7155.25},{"date":"2026-06-29","open":5490,"high":5960,"low":5490,"close":5810,"volume":23473,"rsi_14":47.13,"sma_20":6008.5,"sma_60":6853.83,"sma_120":7138.92},{"date":"2026-06-30","open":5860,"high":5870,"low":5740,"close":5850,"volume":2999,"rsi_14":49.71,"sma_20":5984.0,"sma_60":6826.33,"sma_120":7122.67},{"date":"2026-07-01","open":5860,"high":5930,"low":5820,"close":5870,"volume":3488,"rsi_14":48.52,"sma_20":5970.0,"sma_60":6801.5,"sma_120":7105.67},{"date":"2026-07-02","open":5870,"high":5880,"low":5790,"close":5790,"volume":5280,"rsi_14":36.24,"sma_20":5954.5,"sma_60":6774.17,"sma_120":7087.92},{"date":"2026-07-03","open":5800,"high":5800,"low":5450,"close":5770,"volume":3138,"rsi_14":34.01,"sma_20":5924.5,"sma_60":6752.5,"sma_120":7070.42},{"date":"2026-07-06","open":5770,"high":5950,"low":5760,"close":5930,"volume":4698,"rsi_14":40.74,"sma_20":5914.5,"sma_60":6732.67,"sma_120":7056.17},{"date":"2026-07-07","open":5930,"high":5940,"low":5610,"close":5760,"volume":5743,"rsi_14":34.68,"sma_20":5907.0,"sma_60":6709.0,"sma_120":7041.17},{"date":"2026-07-08","open":5800,"high":5950,"low":5720,"close":5850,"volume":8929,"rsi_14":45.39,"sma_20":5906.5,"sma_60":6688.83,"sma_120":7027.42},{"date":"2026-07-09","open":5840,"high":5850,"low":5470,"close":5690,"volume":16404,"rsi_14":36.94,"sma_20":5895.0,"sma_60":6664.33,"sma_120":7015.25},{"date":"2026-07-10","open":5700,"high":5900,"low":5700,"close":5890,"volume":5168,"rsi_14":48.45,"sma_20":5879.5,"sma_60":6642.33,"sma_120":7002.83},{"date":"2026-07-13","open":5880,"high":5890,"low":5760,"close":5770,"volume":2233,"rsi_14":51.32,"sma_20":5856.0,"sma_60":6618.33,"sma_120":6989.58},{"date":"2026-07-14","open":5760,"high":5770,"low":5380,"close":5600,"volume":30266,"rsi_14":46.43,"sma_20":5824.5,"sma_60":6589.67,"sma_120":6974.58},{"date":"2026-07-15","open":5600,"high":5740,"low":5600,"close":5740,"volume":5768,"rsi_14":54.12,"sma_20":5797.0,"sma_60":6563.0,"sma_120":6960.75},{"date":"2026-07-16","open":5730,"high":6170,"low":5700,"close":6070,"volume":12005,"rsi_14":63.45,"sma_20":5801.0,"sma_60":6541.5,"sma_120":6950.25},{"date":"2026-07-20","open":6010,"high":6110,"low":5770,"close":5770,"volume":10126,"rsi_14":49.0,"sma_20":5784.5,"sma_60":6515.33,"sma_120":6937.25},{"date":"2026-07-21","open":5770,"high":5950,"low":5600,"close":5790,"volume":6568,"rsi_14":48.48,"sma_20":5777.0,"sma_60":6489.33,"sma_120":6925.08},{"date":"2026-07-22","open":5810,"high":5930,"low":5790,"close":5850,"volume":2263,"rsi_14":49.5,"sma_20":5783.0,"sma_60":6466.0,"sma_120":6913.0},{"date":"2026-07-23","open":5860,"high":5980,"low":5750,"close":5890,"volume":2674,"rsi_14":52.53,"sma_20":5791.5,"sma_60":6443.0,"sma_120":6900.58},{"date":"2026-07-24","open":5880,"high":5980,"low":5800,"close":5820,"volume":2971,"rsi_14":51.23,"sma_20":5802.5,"sma_60":6411.83,"sma_120":6886.75},{"date":"2026-07-27","open":5800,"high":5940,"low":5660,"close":5720,"volume":8977,"rsi_14":44.67,"sma_20":5811.5,"sma_60":6381.33,"sma_120":6872.08},{"date":"2026-07-28","open":5620,"high":5710,"low":5380,"close":5580,"volume":11556,"rsi_14":45.36,"sma_20":5800.0,"sma_60":6348.33,"sma_120":6856.92},{"date":"2026-07-29","open":5560,"high":5880,"low":5210,"close":5470,"volume":13917,"rsi_14":40.31,"sma_20":5781.0,"sma_60":6312.83,"sma_120":6840.25},{"date":"2026-07-30","open":5090,"high":5700,"low":5090,"close":5250,"volume":17021,"rsi_14":39.11,"sma_20":5750.0,"sma_60":6275.33,"sma_120":6822.08},{"date":"2026-07-31","open":5410,"high":5480,"low":5330,"close":5460,"volume":10810,"rsi_14":39.41,"sma_20":5733.5,"sma_60":6240.5,"sma_120":6806.42},{"date":"2026-08-03","open":5420,"high":5640,"low":5420,"close":5610,"volume":12858,"rsi_14":46.12,"sma_20":5725.5,"sma_60":6213.67,"sma_120":6793.0},{"date":"2026-08-04","open":5500,"high":5650,"low":5500,"close":5650,"volume":4412,"rsi_14":51.3,"sma_20":5711.5,"sma_60":6186.33,"sma_120":6780.5},{"date":"2026-08-05","open":5770,"high":5770,"low":5600,"close":5700,"volume":6785,"rsi_14":48.91,"sma_20":5708.5,"sma_60":6159.5,"sma_120":6768.5},{"date":"2026-08-06","open":5570,"high":5820,"low":5560,"close":5800,"volume":2117,"rsi_14":41.61,"sma_20":5706.0,"sma_60":6134.67,"sma_120":6757.33},{"date":"2026-08-07","open":5750,"high":5840,"low":5600,"close":5810,"volume":2881,"rsi_14":51.52,"sma_20":5712.0,"sma_60":6106.83,"sma_120":6745.83},{"date":"2026-08-10","open":5820,"high":5980,"low":5780,"close":5940,"volume":6216,"rsi_14":55.24,"sma_20":5714.5,"sma_60":6082.83,"sma_120":6733.5},{"date":"2026-08-11","open":5890,"high":6020,"low":5890,"close":5940,"volume":2295,"rsi_14":53.28,"sma_20":5723.0,"sma_60":6060.0,"sma_120":6721.33},{"date":"2026-08-12","open":5940,"high":6140,"low":5940,"close":6110,"volume":5119,"rsi_14":57.33,"sma_20":5748.5,"sma_60":6041.67,"sma_120":6711.0},{"date":"2026-08-13","open":6100,"high":6190,"low":5940,"close":6140,"volume":3414,"rsi_14":60.96,"sma_20":5768.5,"sma_60":6025.0,"sma_120":6700.25},{"date":"2026-08-14","open":6150,"high":6480,"low":5950,"close":6310,"volume":44774,"rsi_14":69.28,"sma_20":5780.5,"sma_60":6004.0,"sma_120":6691.33},{"date":"2026-08-18","open":6390,"high":6920,"low":6390,"close":6700,"volume":65210,"rsi_14":81.46,"sma_20":5827.0,"sma_60":5993.83,"sma_120":6685.92},{"date":"2026-08-19","open":6680,"high":6740,"low":6470,"close":6590,"volume":5305,"rsi_14":81.46,"sma_20":5867.0,"sma_60":5983.5,"sma_120":6679.67},{"date":"2026-08-20","open":6550,"high":6830,"low":6550,"close":6830,"volume":5497,"rsi_14":93.89,"sma_20":5916.0,"sma_60":5980.67,"sma_120":6675.5},{"date":"2026-08-21","open":6780,"high":6780,"low":6560,"close":6600,"volume":9020,"rsi_14":81.32,"sma_20":5951.5,"sma_60":5974.33,"sma_120":6669.5},{"date":"2026-08-24","open":6580,"high":6610,"low":6460,"close":6550,"volume":11138,"rsi_14":77.33,"sma_20":5988.0,"sma_60":5969.33,"sma_120":6663.33},{"date":"2026-08-25","open":6540,"high":6560,"low":6440,"close":6560,"volume":5624,"rsi_14":76.92,"sma_20":6030.0,"sma_60":5964.5,"sma_120":6656.67},{"date":"2026-08-26","open":6550,"high":6600,"low":6450,"close":6600,"volume":3543,"rsi_14":76.79,"sma_20":6081.0,"sma_60":5963.17,"sma_120":6650.75},{"date":"2026-08-27","open":6600,"high":6720,"low":6430,"close":6690,"volume":14582,"rsi_14":76.65,"sma_20":6142.0,"sma_60":5969.0,"sma_120":6651.33},{"date":"2026-08-28","open":6680,"high":6680,"low":6510,"close":6630,"volume":5143,"rsi_14":73.84,"sma_20":6211.0,"sma_60":5977.0,"sma_120":6647.5},{"date":"2026-08-31","open":6630,"high":6630,"low":6530,"close":6600,"volume":3331,"rsi_14":70.37,"sma_20":6268.0,"sma_60":5985.33,"sma_120":6643.5},{"date":"2026-09-01","open":6600,"high":6640,"low":6480,"close":6550,"volume":4212,"rsi_14":68.26,"sma_20":6315.0,"sma_60":5988.33,"sma_120":6639.33},{"date":"2026-09-02","open":6550,"high":6550,"low":6440,"close":6540,"volume":1832,"rsi_14":64.24,"sma_20":6359.5,"sma_60":5995.17,"sma_120":6634.42},{"date":"2026-09-03","open":6540,"high":6570,"low":6440,"close":6480,"volume":1733,"rsi_14":61.04,"sma_20":6398.5,"sma_60":6004.67,"sma_120":6628.75},{"date":"2026-09-04","open":6400,"high":6570,"low":6400,"close":6570,"volume":3425,"rsi_14":58.9,"sma_20":6437.0,"sma_60":6016.5,"sma_120":6623.17},{"date":"2026-09-07","open":6570,"high":6570,"low":6460,"close":6540,"volume":1823,"rsi_14":42.73,"sma_20":6473.5,"sma_60":6026.83,"sma_120":6617.67},{"date":"2026-09-08","open":6540,"high":6540,"low":6480,"close":6520,"volume":1125,"rsi_14":46.53,"sma_20":6502.5,"sma_60":6032.17,"sma_120":6605.58},{"date":"2026-09-09","open":6500,"high":6510,"low":6420,"close":6510,"volume":3804,"rsi_14":29.49,"sma_20":6531.0,"sma_60":6036.67,"sma_120":6594.75},{"date":"2026-09-10","open":6510,"high":6510,"low":6310,"close":6450,"volume":4894,"rsi_14":37.7,"sma_20":6548.0,"sma_60":6040.33,"sma_120":6583.0},{"date":"2026-09-11","open":6440,"high":6460,"low":6250,"close":6420,"volume":7224,"rsi_14":38.98,"sma_20":6562.0,"sma_60":6042.5,"sma_120":6571.42},{"date":"2026-09-14","open":6400,"high":6470,"low":6200,"close":6450,"volume":12324,"rsi_14":40.98,"sma_20":6569.0,"sma_60":6050.17,"sma_120":6560.08},{"date":"2026-09-15","open":6290,"high":6390,"low":6280,"close":6380,"volume":6654,"rsi_14":32.81,"sma_20":6553.0,"sma_60":6054.83,"sma_120":6549.0},{"date":"2026-09-16","open":6380,"high":6380,"low":6270,"close":6360,"volume":1103,"rsi_14":21.05,"sma_20":6541.5,"sma_60":6061.83,"sma_120":6537.33},{"date":"2026-09-17","open":6360,"high":6420,"low":6310,"close":6410,"volume":573,"rsi_14":30.36,"sma_20":6520.5,"sma_60":6073.17,"sma_120":6526.0},{"date":"2026-09-18","open":6410,"high":6440,"low":6350,"close":6430,"volume":626,"rsi_14":34.55,"sma_20":6512.0,"sma_60":6085.0,"sma_120":6514.5},{"date":"2026-09-21","open":6380,"high":6970,"low":6210,"close":6280,"volume":9836,"rsi_14":29.23,"sma_20":6498.5,"sma_60":6096.33,"sma_120":6501.42},{"date":"2026-09-22","open":6280,"high":6390,"low":6220,"close":6390,"volume":3481,"rsi_14":40.0,"sma_20":6490.0,"sma_60":6110.5,"sma_120":6493.58},{"date":"2026-09-23","open":6300,"high":6480,"low":6260,"close":6450,"volume":1062,"rsi_14":48.0,"sma_20":6482.5,"sma_60":6121.17,"sma_120":6487.5},{"date":"2026-09-28","open":6450,"high":6580,"low":6300,"close":6440,"volume":4171,"rsi_14":40.3,"sma_20":6470.0,"sma_60":6131.0,"sma_120":6478.67},{"date":"2026-09-29","open":6400,"high":6520,"low":6250,"close":6400,"volume":3666,"rsi_14":39.71,"sma_20":6458.5,"sma_60":6139.83,"sma_120":6470.67},{"date":"2026-09-30","open":6370,"high":6460,"low":6350,"close":6440,"volume":1537,"rsi_14":44.29,"sma_20":6450.5,"sma_60":6150.67,"sma_120":6462.42},{"date":"2026-10-01","open":6430,"high":6510,"low":6340,"close":6410,"volume":3548,"rsi_14":43.06,"sma_20":6443.5,"sma_60":6161.33,"sma_120":6456.92},{"date":"2026-10-02","open":6480,"high":6480,"low":6200,"close":6450,"volume":6322,"rsi_14":50.0,"sma_20":6439.0,"sma_60":6170.0,"sma_120":6451.33},{"date":"2026-10-06","open":6360,"high":6380,"low":6170,"close":6220,"volume":17585,"rsi_14":38.89,"sma_20":6426.0,"sma_60":6177.67,"sma_120":6443.33},{"date":"2026-10-07","open":6250,"high":6490,"low":6180,"close":6180,"volume":1732,"rsi_14":35.16,"sma_20":6406.5,"sma_60":6183.17,"sma_120":6436.0},{"date":"2026-10-08","open":6220,"high":6270,"low":6080,"close":6190,"volume":7652,"rsi_14":38.82,"sma_20":6389.0,"sma_60":6191.5,"sma_120":6427.92},{"date":"2026-10-12","open":6190,"high":6240,"low":6070,"close":6130,"volume":3709,"rsi_14":37.08,"sma_20":6369.5,"sma_60":6195.5,"sma_120":6418.92},{"date":"2026-10-13","open":6145,"high":6170,"low":6030,"close":6130,"volume":17648,"rsi_14":33.33,"sma_20":6350.5,"sma_60":6201.5,"sma_120":6409.92},{"date":"2026-10-14","open":6110,"high":6180,"low":6020,"close":6180,"volume":1413,"rsi_14":35.63,"sma_20":6337.0,"sma_60":6211.17,"sma_120":6400.42},{"date":"2026-10-15","open":6030,"high":6030,"low":5880,"close":5980,"volume":6992,"rsi_14":33.7,"sma_20":6315.0,"sma_60":6215.17,"sma_120":6389.08},{"date":"2026-10-16","open":5900,"high":6030,"low":5900,"close":6010,"volume":1420,"rsi_14":27.38,"sma_20":6293.0,"sma_60":6214.17,"sma_120":6377.83},{"date":"2026-10-19","open":5910,"high":6160,"low":5910,"close":6030,"volume":7518,"rsi_14":23.75,"sma_20":6275.5,"sma_60":6218.5,"sma_120":6366.92},{"date":"2026-10-20","open":6045,"high":6160,"low":5930,"close":5990,"volume":1854,"rsi_14":22.89,"sma_20":6257.0,"sma_60":6221.83,"sma_120":6355.58},{"date":"2026-10-21","open":5980,"high":6025,"low":5850,"close":5950,"volume":10529,"rsi_14":22.89,"sma_20":6234.0,"sma_60":6223.5,"sma_120":6344.75},{"date":"2026-10-22","open":6010,"high":6030,"low":5740,"close":5960,"volume":7808,"rsi_14":20.0,"sma_20":6210.5,"sma_60":6224.67,"sma_120":6333.83},{"date":"2026-10-23","open":5700,"high":5830,"low":5640,"close":5760,"volume":10202}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1802.9299999999998,"pbr":0.37,"per":3.19,"roa":5.36,"roe":6.24,"grade":"C","comment":"PER 3.19배, ROE 6.24%","revenue":55132777021.0,"analysis":"PER 3.2배입니다. ROE 6.2%입니다. 시가총액 320.10억. 매출 551.33억, 영업이익 71.21억.","eps_basis":"TTM","debt_ratio":0.16377264012428197,"market_cap":32010341760,"net_income":10018055669.0,"total_debt":14008321994.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.39,"total_assets":99543500418.0,"total_equity":85535178424.0,"profit_margin":18.17,"revenue_basis":"TTM","dividend_yield":7.326,"net_income_basis":"TTM","operating_income":7121092615.0,"operating_margin":12.92,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5760.0,"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":"2020-09-21","close":18788.1191},{"date":"2020-09-22","close":17903.4766},{"date":"2020-09-23","close":18366.8613},{"date":"2020-09-24","close":18282.6094},{"date":"2020-09-25","close":18071.9824},{"date":"2020-09-28","close":17861.3516},{"date":"2020-09-29","close":17734.9746},{"date":"2020-10-05","close":17524.3457},{"date":"2020-10-06","close":17524.3457},{"date":"2020-10-07","close":17566.4707},{"date":"2020-10-08","close":17987.7305},{"date":"2020-10-12","close":17819.2266},{"date":"2020-10-13","close":17861.3516},{"date":"2020-10-14","close":17482.2188},{"date":"2020-10-15","close":16766.082},{"date":"2020-10-16","close":16471.1973},{"date":"2020-10-19","close":16176.3184},{"date":"2020-10-20","close":16344.8213},{"date":"2020-10-21","close":16092.0664},{"date":"2020-10-22","close":15881.4385},{"date":"2020-10-23","close":16049.9414},{"date":"2020-10-26","close":15333.8008},{"date":"2020-10-27","close":15418.0547},{"date":"2020-10-28","close":16007.8154},{"date":"2020-10-29","close":16092.0664},{"date":"2020-10-30","close":16049.9414},{"date":"2020-11-02","close":16049.9414},{"date":"2020-11-03","close":16092.0664},{"date":"2020-11-04","close":16681.8281},{"date":"2020-11-05","close":17987.7305},{"date":"2020-11-06","close":17229.4629},{"date":"2020-11-09","close":18029.8535},{"date":"2020-11-10","close":16976.709},{"date":"2020-11-11","close":16555.4531},{"date":"2020-11-12","close":16513.3262},{"date":"2020-11-13","close":16134.1943},{"date":"2020-11-16","close":16344.8213},{"date":"2020-11-17","close":16176.3184},{"date":"2020-11-18","close":16639.7031},{"date":"2020-11-19","close":16344.8213},{"date":"2020-11-20","close":16218.4443},{"date":"2020-11-23","close":16007.8154},{"date":"2020-11-24","close":15839.3105},{"date":"2020-11-25","close":15712.9346},{"date":"2020-11-26","close":15712.9346},{"date":"2020-11-27","close":15755.0605},{"date":"2020-11-30","close":15586.5586},{"date":"2020-12-01","close":15586.5586},{"date":"2020-12-02","close":15502.3047},{"date":"2020-12-03","close":15418.0547},{"date":"2020-12-04","close":15291.6758},{"date":"2020-12-07","close":15249.5518},{"date":"2020-12-08","close":15333.8008},{"date":"2020-12-09","close":15544.4316},{"date":"2020-12-10","close":15586.5586},{"date":"2020-12-11","close":15881.4385},{"date":"2020-12-14","close":15586.5586},{"date":"2020-12-15","close":15839.3105},{"date":"2020-12-16","close":16092.0664},{"date":"2020-12-17","close":15839.3105},{"date":"2020-12-18","close":15755.0605},{"date":"2020-12-21","close":15586.5586},{"date":"2020-12-22","close":15333.8008},{"date":"2020-12-23","close":15628.6836},{"date":"2020-12-24","close":15502.3047},{"date":"2020-12-28","close":15544.4316},{"date":"2020-12-29","close":15418.0547},{"date":"2020-12-30","close":15502.3047},{"date":"2021-01-04","close":15670.8076},{"date":"2021-01-05","close":16218.4443},{"date":"2021-01-06","close":16007.8154},{"date":"2021-01-07","close":16555.4531},{"date":"2021-01-08","close":16344.8213},{"date":"2021-01-11","close":15544.4316},{"date":"2021-01-12","close":15628.6836},{"date":"2021-01-13","close":16092.0664},{"date":"2021-01-14","close":17187.3398},{"date":"2021-01-15","close":17440.0957},{"date":"2021-01-18","close":17566.4707},{"date":"2021-01-19","close":18703.8691},{"date":"2021-01-20","close":18745.9961},{"date":"2021-01-21","close":18872.373},{"date":"2021-01-22","close":18535.3652},{"date":"2021-01-25","close":17861.3516},{"date":"2021-01-26","close":17271.5918},{"date":"2021-01-27","close":17650.7227},{"date":"2021-01-28","close":17271.5918},{"date":"2021-01-29","close":16597.5762},{"date":"2021-02-01","close":16723.9531},{"date":"2021-02-02","close":16934.584},{"date":"2021-02-03","close":16723.9531},{"date":"2021-02-04","close":16555.4531},{"date":"2021-02-05","close":16386.9492},{"date":"2021-02-08","close":16471.1973},{"date":"2021-02-09","close":16976.709},{"date":"2021-02-10","close":17018.8359},{"date":"2021-02-15","close":16976.709},{"date":"2021-02-16","close":17608.5977},{"date":"2021-02-17","close":17608.5977},{"date":"2021-02-18","close":17271.5918},{"date":"2021-02-19","close":16723.9531},{"date":"2021-02-22","close":16639.7031},{"date":"2021-02-23","close":16513.3262},{"date":"2021-02-24","close":16092.0664},{"date":"2021-02-25","close":16302.6953},{"date":"2021-02-26","close":15923.5635},{"date":"2021-03-02","close":15839.3105},{"date":"2021-03-03","close":15965.6895},{"date":"2021-03-04","close":15923.5635},{"date":"2021-03-05","close":15881.4385},{"date":"2021-03-08","close":15755.0605},{"date":"2021-03-09","close":16723.9531},{"date":"2021-03-10","close":16766.082},{"date":"2021-03-11","close":16344.8213},{"date":"2021-03-12","close":16386.9492},{"date":"2021-03-15","close":16260.5713},{"date":"2021-03-16","close":16176.3184},{"date":"2021-03-17","close":16134.1943},{"date":"2021-03-18","close":16260.5713},{"date":"2021-03-19","close":16218.4443},{"date":"2021-03-22","close":16092.0664},{"date":"2021-03-23","close":15797.1865},{"date":"2021-03-24","close":16176.3184},{"date":"2021-03-25","close":16007.8154},{"date":"2021-03-26","close":16049.9414},{"date":"2021-03-29","close":15923.5635},{"date":"2021-03-30","close":16092.0664},{"date":"2021-03-31","close":16344.8213},{"date":"2021-04-01","close":16092.0664},{"date":"2021-04-02","close":16049.9414},{"date":"2021-04-05","close":16260.5713},{"date":"2021-04-06","close":16429.0742},{"date":"2021-04-07","close":16513.3262},{"date":"2021-04-08","close":16555.4531},{"date":"2021-04-09","close":17060.9609},{"date":"2021-04-12","close":17440.0957},{"date":"2021-04-13","close":17018.8359},{"date":"2021-04-14","close":17018.8359},{"date":"2021-04-15","close":16723.9531},{"date":"2021-04-16","close":16597.5762},{"date":"2021-04-19","close":16681.8281},{"date":"2021-04-20","close":16597.5762},{"date":"2021-04-21","close":16471.1973},{"date":"2021-04-22","close":16639.7031},{"date":"2021-04-23","close":16639.7031},{"date":"2021-04-26","close":16597.5762},{"date":"2021-04-27","close":16597.5762},{"date":"2021-04-28","close":16260.5713},{"date":"2021-04-29","close":16134.1943},{"date":"2021-04-30","close":16007.8154},{"date":"2021-05-03","close":15881.4385},{"date":"2021-05-04","close":15923.5635},{"date":"2021-05-06","close":15923.5635},{"date":"2021-05-07","close":15965.6895},{"date":"2021-05-10","close":16092.0664},{"date":"2021-05-11","close":16260.5713},{"date":"2021-05-12","close":16092.0664},{"date":"2021-05-13","close":15965.6895},{"date":"2021-05-14","close":16176.3184},{"date":"2021-05-17","close":16218.4443},{"date":"2021-05-18","close":16134.1943},{"date":"2021-05-20","close":16092.0664},{"date":"2021-05-21","close":16007.8154},{"date":"2021-05-24","close":15881.4385},{"date":"2021-05-25","close":15965.6895},{"date":"2021-05-26","close":15965.6895},{"date":"2021-05-27","close":16134.1943},{"date":"2021-05-28","close":16092.0664},{"date":"2021-05-31","close":16260.5713},{"date":"2021-06-01","close":16555.4531},{"date":"2021-06-02","close":16639.7031},{"date":"2021-06-03","close":16344.8213},{"date":"2021-06-04","close":16260.5713},{"date":"2021-06-07","close":16260.5713},{"date":"2021-06-08","close":16007.8154},{"date":"2021-06-09","close":15923.5635},{"date":"2021-06-10","close":16092.0664},{"date":"2021-06-11","close":16344.8213},{"date":"2021-06-14","close":16134.1943},{"date":"2021-06-15","close":16007.8154},{"date":"2021-06-16","close":16176.3184},{"date":"2021-06-17","close":16007.8154},{"date":"2021-06-18","close":16049.9414},{"date":"2021-06-21","close":16007.8154},{"date":"2021-06-22","close":16049.9414},{"date":"2021-06-23","close":16092.0664},{"date":"2021-06-24","close":16049.9414},{"date":"2021-06-25","close":16007.8154},{"date":"2021-06-28","close":16134.1943},{"date":"2021-06-29","close":15965.6895},{"date":"2021-06-30","close":16092.0664},{"date":"2021-07-01","close":16134.1943},{"date":"2021-07-02","close":16218.4443},{"date":"2021-07-05","close":16176.3184},{"date":"2021-07-06","close":16176.3184},{"date":"2021-07-07","close":16134.1943},{"date":"2021-07-08","close":15839.3105},{"date":"2021-07-09","close":15755.0605},{"date":"2021-07-12","close":15755.0605},{"date":"2021-07-13","close":15839.3105},{"date":"2021-07-14","close":15839.3105},{"date":"2021-07-15","close":15797.1865},{"date":"2021-07-16","close":15839.3105},{"date":"2021-07-19","close":16176.3184},{"date":"2021-07-20","close":16344.8213},{"date":"2021-07-21","close":15965.6895},{"date":"2021-07-22","close":16049.9414},{"date":"2021-07-23","close":16049.9414},{"date":"2021-07-26","close":15965.6895},{"date":"2021-07-27","close":15839.3105},{"date":"2021-07-28","close":16007.8154},{"date":"2021-07-29","close":16049.9414},{"date":"2021-07-30","close":15923.5635},{"date":"2021-08-02","close":15965.6895},{"date":"2021-08-03","close":15839.3105},{"date":"2021-08-04","close":15923.5635},{"date":"2021-08-05","close":16007.8154},{"date":"2021-08-06","close":15923.5635},{"date":"2021-08-09","close":15839.3105},{"date":"2021-08-10","close":15839.3105},{"date":"2021-08-11","close":15712.9346},{"date":"2021-08-12","close":15712.9346},{"date":"2021-08-13","close":15712.9346},{"date":"2021-08-17","close":15460.1797},{"date":"2021-08-18","close":15460.1797},{"date":"2021-08-19","close":14786.167},{"date":"2021-08-20","close":13901.5234},{"date":"2021-08-23","close":14322.7832},{"date":"2021-08-24","close":14407.0342},{"date":"2021-08-25","close":14449.1592},{"date":"2021-08-26","close":13943.6504},{"date":"2021-08-27","close":13985.7754},{"date":"2021-08-30","close":14154.2803},{"date":"2021-08-31","close":14196.4043},{"date":"2021-09-01","close":14407.0342},{"date":"2021-09-02","close":14407.0342},{"date":"2021-09-03","close":14407.0342},{"date":"2021-09-06","close":14407.0342},{"date":"2021-09-07","close":14449.1592},{"date":"2021-09-08","close":14322.7832},{"date":"2021-09-09","close":14196.4043},{"date":"2021-09-10","close":14280.6572},{"date":"2021-09-13","close":13943.6504},{"date":"2021-09-14","close":13943.6504},{"date":"2021-09-15","close":13985.7754},{"date":"2021-09-16","close":13943.6504},{"date":"2021-09-17","close":13943.6504},{"date":"2021-09-23","close":13396.0137},{"date":"2021-09-24","close":13438.1406},{"date":"2021-09-27","close":13143.2588},{"date":"2021-09-28","close":12764.126},{"date":"2021-09-29","close":12511.3721},{"date":"2021-09-30","close":12427.1191},{"date":"2021-10-01","close":12132.2402},{"date":"2021-10-05","close":11584.6035},{"date":"2021-10-06","close":11837.3584},{"date":"2021-10-07","close":12090.1123},{"date":"2021-10-08","close":12132.2402},{"date":"2021-10-12","close":11753.1074},{"date":"2021-10-13","close":12005.8613},{"date":"2021-10-14","close":12174.3643},{"date":"2021-10-15","close":12174.3643},{"date":"2021-10-18","close":12047.9873},{"date":"2021-10-19","close":12132.2402},{"date":"2021-10-20","close":11963.7363},{"date":"2021-10-21","close":11963.7363},{"date":"2021-10-22","close":11837.3584},{"date":"2021-10-25","close":11837.3584},{"date":"2021-10-26","close":12047.9873},{"date":"2021-10-27","close":12047.9873},{"date":"2021-10-28","close":12258.6162},{"date":"2021-10-29","close":12090.1123},{"date":"2021-11-01","close":12090.1123},{"date":"2021-11-02","close":12216.4912},{"date":"2021-11-03","close":12132.2402},{"date":"2021-11-04","close":12090.1123},{"date":"2021-11-05","close":11837.3584},{"date":"2021-11-08","close":11795.2324},{"date":"2021-11-09","close":11668.8555},{"date":"2021-11-10","close":11500.3525},{"date":"2021-11-11","close":11458.2256},{"date":"2021-11-12","close":11626.7295},{"date":"2021-11-15","close":12427.1191},{"date":"2021-11-16","close":12300.7422},{"date":"2021-11-17","close":12090.1123},{"date":"2021-11-18","close":12132.2402},{"date":"2021-11-19","close":12511.3721},{"date":"2021-11-22","close":12427.1191},{"date":"2021-11-23","close":12553.498},{"date":"2021-11-24","close":12427.1191},{"date":"2021-11-25","close":12469.2461},{"date":"2021-11-26","close":12300.7422},{"date":"2021-11-29","close":11710.9805},{"date":"2021-11-30","close":11163.3457},{"date":"2021-12-01","close":11205.4697},{"date":"2021-12-02","close":11416.1016},{"date":"2021-12-03","close":11584.6035},{"date":"2021-12-06","close":11584.6035},{"date":"2021-12-07","close":11795.2324},{"date":"2021-12-08","close":11710.9805},{"date":"2021-12-09","close":11795.2324},{"date":"2021-12-10","close":11837.3584},{"date":"2021-12-13","close":11795.2324},{"date":"2021-12-14","close":11626.7295},{"date":"2021-12-15","close":11542.4775},{"date":"2021-12-16","close":11542.4775},{"date":"2021-12-17","close":11626.7295},{"date":"2021-12-20","close":11500.3525},{"date":"2021-12-21","close":11626.7295},{"date":"2021-12-22","close":11500.3525},{"date":"2021-12-23","close":11373.9736},{"date":"2021-12-24","close":11584.6035},{"date":"2021-12-27","close":11584.6035},{"date":"2021-12-28","close":11668.8555},{"date":"2021-12-29","close":11795.2324},{"date":"2021-12-30","close":11879.4844},{"date":"2022-01-03","close":14100.0},{"date":"2022-01-04","close":12090.1123},{"date":"2022-01-05","close":12005.8613},{"date":"2022-01-06","close":11753.1074},{"date":"2022-01-07","close":11963.7363},{"date":"2022-01-10","close":11795.2324},{"date":"2022-01-11","close":11584.6035},{"date":"2022-01-12","close":11753.1074},{"date":"2022-01-13","close":11710.9805},{"date":"2022-01-14","close":11668.8555},{"date":"2022-01-17","close":11626.7295},{"date":"2022-01-18","close":11542.4775},{"date":"2022-01-19","close":11458.2256},{"date":"2022-01-20","close":11500.3525},{"date":"2022-01-21","close":11500.3525},{"date":"2022-01-24","close":11121.2188},{"date":"2022-01-25","close":10742.0869},{"date":"2022-01-26","close":10742.0869},{"date":"2022-01-27","close":10615.709},{"date":"2022-01-28","close":10615.709},{"date":"2022-02-03","close":10910.5908},{"date":"2022-02-04","close":10910.5908},{"date":"2022-02-07","close":10868.4639},{"date":"2022-02-08","close":10868.4639},{"date":"2022-02-09","close":11121.2188},{"date":"2022-02-10","close":10994.8418},{"date":"2022-02-11","close":10826.3379},{"date":"2022-02-14","close":10657.835},{"date":"2022-02-15","close":10278.7031},{"date":"2022-02-16","close":10868.4639},{"date":"2022-02-17","close":10573.584},{"date":"2022-02-18","close":10910.5908},{"date":"2022-02-21","close":10868.4639},{"date":"2022-02-22","close":10868.4639},{"date":"2022-02-23","close":10657.835},{"date":"2022-02-24","close":10152.3252},{"date":"2022-02-25","close":10278.7031},{"date":"2022-02-28","close":10278.7031},{"date":"2022-03-02","close":10699.9609},{"date":"2022-03-03","close":10615.709},{"date":"2022-03-04","close":10615.709},{"date":"2022-03-07","close":10742.0869},{"date":"2022-03-08","close":10573.584},{"date":"2022-03-10","close":10573.584},{"date":"2022-03-11","close":10657.835},{"date":"2022-03-14","close":10784.2129},{"date":"2022-03-15","close":10784.2129},{"date":"2022-03-16","close":10784.2129},{"date":"2022-03-17","close":10784.2129},{"date":"2022-03-18","close":11079.0938},{"date":"2022-03-21","close":11079.0938},{"date":"2022-03-22","close":11036.9668},{"date":"2022-03-23","close":10868.4639},{"date":"2022-03-24","close":10826.3379},{"date":"2022-03-25","close":10952.7148},{"date":"2022-03-28","close":11247.5977},{"date":"2022-03-29","close":11036.9668},{"date":"2022-03-30","close":11163.3457},{"date":"2022-03-31","close":11500.3525},{"date":"2022-04-01","close":11373.9736},{"date":"2022-04-04","close":11500.3525},{"date":"2022-04-05","close":11584.6035},{"date":"2022-04-06","close":11458.2256},{"date":"2022-04-07","close":11163.3457},{"date":"2022-04-08","close":11373.9736},{"date":"2022-04-11","close":11331.8486},{"date":"2022-04-12","close":11163.3457},{"date":"2022-04-13","close":11289.7227},{"date":"2022-04-14","close":11247.5977},{"date":"2022-04-15","close":11289.7227},{"date":"2022-04-18","close":11289.7227},{"date":"2022-04-19","close":11289.7227},{"date":"2022-04-20","close":11373.9736},{"date":"2022-04-21","close":11373.9736},{"date":"2022-04-22","close":11205.4697},{"date":"2022-04-25","close":10952.7148},{"date":"2022-04-26","close":10952.7148},{"date":"2022-04-27","close":10826.3379},{"date":"2022-04-28","close":11079.0938},{"date":"2022-04-29","close":11626.7295},{"date":"2022-05-02","close":11626.7295},{"date":"2022-05-03","close":11837.3584},{"date":"2022-05-04","close":11584.6035},{"date":"2022-05-06","close":11458.2256},{"date":"2022-05-09","close":13050.0},{"date":"2022-05-10","close":11121.2188},{"date":"2022-05-11","close":10994.8418},{"date":"2022-05-12","close":10699.9609},{"date":"2022-05-13","close":10699.9609},{"date":"2022-05-16","close":10657.835},{"date":"2022-05-17","close":10826.3379},{"date":"2022-05-18","close":10573.584},{"date":"2022-05-19","close":10489.3311},{"date":"2022-05-20","close":10573.584},{"date":"2022-05-23","close":10531.458},{"date":"2022-05-24","close":10278.7031},{"date":"2022-05-25","close":10405.0801},{"date":"2022-05-26","close":10531.458},{"date":"2022-05-27","close":10657.835},{"date":"2022-05-30","close":10826.3379},{"date":"2022-05-31","close":10699.9609},{"date":"2022-06-02","close":10573.584},{"date":"2022-06-03","close":10489.3311},{"date":"2022-06-07","close":10362.9541},{"date":"2022-06-08","close":10194.4521},{"date":"2022-06-09","close":10236.5762},{"date":"2022-06-10","close":10236.5762},{"date":"2022-06-13","close":9899.5693},{"date":"2022-06-14","close":9815.3193},{"date":"2022-06-15","close":9478.3125},{"date":"2022-06-16","close":9646.8154},{"date":"2022-06-17","close":9646.8154},{"date":"2022-06-20","close":9099.1797},{"date":"2022-06-21","close":8930.6758},{"date":"2022-06-22","close":8804.2988},{"date":"2022-06-23","close":8425.166},{"date":"2022-06-24","close":8720.0479},{"date":"2022-06-27","close":9014.9268},{"date":"2022-06-28","close":8930.6758},{"date":"2022-06-29","close":8720.0479},{"date":"2022-06-30","close":8425.166},{"date":"2022-07-01","close":8315.6387},{"date":"2022-07-04","close":8265.0879},{"date":"2022-07-05","close":8846.4248},{"date":"2022-07-06","close":8762.1729},{"date":"2022-07-07","close":8888.5498},{"date":"2022-07-08","close":9014.9268},{"date":"2022-07-11","close":8804.2988},{"date":"2022-07-12","close":8677.9209},{"date":"2022-07-13","close":8804.2988},{"date":"2022-07-14","close":8930.6758},{"date":"2022-07-15","close":8888.5498},{"date":"2022-07-18","close":9099.1797},{"date":"2022-07-19","close":9267.6826},{"date":"2022-07-20","close":9436.1865},{"date":"2022-07-21","close":9520.4375},{"date":"2022-07-22","close":9478.3125},{"date":"2022-07-25","close":9604.6895},{"date":"2022-07-26","close":9562.5635},{"date":"2022-07-27","close":9941.6963},{"date":"2022-07-28","close":9604.6895},{"date":"2022-07-29","close":9562.5635},{"date":"2022-08-01","close":9562.5635},{"date":"2022-08-02","close":9436.1865},{"date":"2022-08-03","close":9646.8154},{"date":"2022-08-04","close":9520.4375},{"date":"2022-08-05","close":9478.3125},{"date":"2022-08-08","close":9773.1924},{"date":"2022-08-09","close":9731.0664},{"date":"2022-08-10","close":9436.1865},{"date":"2022-08-11","close":9436.1865},{"date":"2022-08-12","close":9604.6895},{"date":"2022-08-16","close":9688.9414},{"date":"2022-08-17","close":9646.8154},{"date":"2022-08-18","close":9604.6895},{"date":"2022-08-19","close":9773.1924},{"date":"2022-08-22","close":9309.8086},{"date":"2022-08-23","close":9183.4307},{"date":"2022-08-24","close":9478.3125},{"date":"2022-08-25","close":9394.0596},{"date":"2022-08-26","close":9394.0596},{"date":"2022-08-29","close":9014.9268},{"date":"2022-08-30","close":9267.6826},{"date":"2022-08-31","close":9436.1865},{"date":"2022-09-01","close":9394.0596},{"date":"2022-09-02","close":9309.8086},{"date":"2022-09-05","close":9141.3047},{"date":"2022-09-06","close":9309.8086},{"date":"2022-09-07","close":9014.9268},{"date":"2022-09-08","close":9267.6826},{"date":"2022-09-13","close":9436.1865},{"date":"2022-09-14","close":9309.8086},{"date":"2022-09-15","close":9225.5566},{"date":"2022-09-16","close":9057.0527},{"date":"2022-09-19","close":8324.0645},{"date":"2022-09-20","close":8408.3164},{"date":"2022-09-21","close":8416.7412},{"date":"2022-09-22","close":8332.4893},{"date":"2022-09-23","close":8340.9141},{"date":"2022-09-26","close":8105.0103},{"date":"2022-09-27","close":7852.2554},{"date":"2022-09-28","close":7607.9253},{"date":"2022-09-29","close":7405.7212},{"date":"2022-09-30","close":7692.1763},{"date":"2022-10-04","close":7709.0273},{"date":"2022-10-05","close":7599.4995},{"date":"2022-10-06","close":7658.4766},{"date":"2022-10-07","close":7692.1763},{"date":"2022-10-11","close":7574.2246},{"date":"2022-10-12","close":7540.5239},{"date":"2022-10-13","close":7051.8643},{"date":"2022-10-14","close":7262.4932},{"date":"2022-10-17","close":7414.146},{"date":"2022-10-18","close":7498.3975},{"date":"2022-10-19","close":7565.7993},{"date":"2022-10-20","close":7481.5474},{"date":"2022-10-21","close":7397.2954},{"date":"2022-10-24","close":7464.6978},{"date":"2022-10-25","close":7557.3735},{"date":"2022-10-26","close":7666.9004},{"date":"2022-10-27","close":7675.3262},{"date":"2022-10-28","close":7616.3501},{"date":"2022-10-31","close":7709.0273},{"date":"2022-11-01","close":7675.3262},{"date":"2022-11-02","close":7734.3027},{"date":"2022-11-03","close":7700.6011},{"date":"2022-11-04","close":7725.877},{"date":"2022-11-07","close":7776.4272},{"date":"2022-11-08","close":7751.1523},{"date":"2022-11-09","close":7734.3027},{"date":"2022-11-10","close":7734.3027},{"date":"2022-11-11","close":7885.9565},{"date":"2022-11-14","close":7717.4526},{"date":"2022-11-15","close":8003.9077},{"date":"2022-11-16","close":7911.2314},{"date":"2022-11-17","close":7768.0034},{"date":"2022-11-18","close":7801.7041},{"date":"2022-11-21","close":7523.6733},{"date":"2022-11-22","close":7481.5474},{"date":"2022-11-23","close":7591.0742},{"date":"2022-11-24","close":7650.0508},{"date":"2022-11-25","close":7650.0508},{"date":"2022-11-28","close":7650.0508},{"date":"2022-11-29","close":7725.877},{"date":"2022-11-30","close":7700.6011},{"date":"2022-12-01","close":7776.4272},{"date":"2022-12-02","close":7776.4272},{"date":"2022-12-05","close":8155.5615},{"date":"2022-12-06","close":7919.6553},{"date":"2022-12-07","close":8197.6865},{"date":"2022-12-08","close":8138.71},{"date":"2022-12-09","close":8054.4585},{"date":"2022-12-12","close":8020.7583},{"date":"2022-12-13","close":8046.0332},{"date":"2022-12-14","close":8138.71},{"date":"2022-12-15","close":8180.8364},{"date":"2022-12-16","close":8046.0332},{"date":"2022-12-19","close":8037.6084},{"date":"2022-12-20","close":7835.4038},{"date":"2022-12-21","close":7801.7041},{"date":"2022-12-22","close":7885.9565},{"date":"2022-12-23","close":7725.877},{"date":"2022-12-26","close":7540.5239},{"date":"2022-12-27","close":7591.0742},{"date":"2022-12-28","close":7754.7871},{"date":"2022-12-29","close":7496.2935},{"date":"2023-01-02","close":7461.8281},{"date":"2023-01-03","close":7418.7461},{"date":"2023-01-04","close":7349.8145},{"date":"2023-01-05","close":7358.4307},{"date":"2023-01-06","close":7504.9102},{"date":"2023-01-09","close":7660.0063},{"date":"2023-01-10","close":7642.7734},{"date":"2023-01-11","close":7668.6221},{"date":"2023-01-12","close":7754.7871},{"date":"2023-01-13","close":7840.9507},{"date":"2023-01-16","close":7866.8013},{"date":"2023-01-17","close":7797.8687},{"date":"2023-01-18","close":7806.4854},{"date":"2023-01-19","close":7815.1011},{"date":"2023-01-20","close":7815.1011},{"date":"2023-01-25","close":7858.1841},{"date":"2023-01-26","close":8194.2246},{"date":"2023-01-27","close":8220.0742},{"date":"2023-01-30","close":8056.3623},{"date":"2023-01-31","close":8185.6084},{"date":"2023-02-01","close":8099.4434},{"date":"2023-02-02","close":8314.8545},{"date":"2023-02-03","close":8418.252},{"date":"2023-02-06","close":8323.4707},{"date":"2023-02-07","close":8314.8545},{"date":"2023-02-08","close":8314.8545},{"date":"2023-02-09","close":9047.251},{"date":"2023-02-10","close":8254.54},{"date":"2023-02-13","close":8176.9917},{"date":"2023-02-14","close":8194.2246},{"date":"2023-02-15","close":8082.2109},{"date":"2023-02-16","close":8021.896},{"date":"2023-02-17","close":8030.5127},{"date":"2023-02-20","close":8064.9785},{"date":"2023-02-21","close":8125.2935},{"date":"2023-02-22","close":8064.9785},{"date":"2023-02-23","close":8108.0601},{"date":"2023-02-24","close":8151.1431},{"date":"2023-02-27","close":8142.5259},{"date":"2023-02-28","close":8082.2109},{"date":"2023-03-02","close":8116.6763},{"date":"2023-03-03","close":8151.1431},{"date":"2023-03-06","close":8108.0601},{"date":"2023-03-07","close":8039.1279},{"date":"2023-03-08","close":8004.6626},{"date":"2023-03-09","close":7935.7314},{"date":"2023-03-10","close":7909.8818},{"date":"2023-03-13","close":7884.0332},{"date":"2023-03-14","close":7573.8413},{"date":"2023-03-15","close":7660.0063},{"date":"2023-03-16","close":7599.6909},{"date":"2023-03-17","close":7677.2393},{"date":"2023-03-20","close":7582.458},{"date":"2023-03-21","close":7582.458},{"date":"2023-03-22","close":7582.458},{"date":"2023-03-23","close":7582.458},{"date":"2023-03-24","close":7573.8413},{"date":"2023-03-27","close":8099.4434},{"date":"2023-03-28","close":8263.1562},{"date":"2023-03-29","close":8168.3755},{"date":"2023-03-30","close":8064.9785},{"date":"2023-03-31","close":8090.8281},{"date":"2023-04-03","close":8211.457},{"date":"2023-04-04","close":8280.3896},{"date":"2023-04-05","close":8547.499},{"date":"2023-04-06","close":8375.1699},{"date":"2023-04-07","close":8263.1562},{"date":"2023-04-10","close":7935.7314},{"date":"2023-04-11","close":7996.0474},{"date":"2023-04-12","close":8297.6221},{"date":"2023-04-13","close":8220.0742},{"date":"2023-04-14","close":8289.0059},{"date":"2023-04-17","close":8461.333},{"date":"2023-04-18","close":8452.7178},{"date":"2023-04-19","close":8513.0322},{"date":"2023-04-20","close":8254.54},{"date":"2023-04-21","close":8090.8281},{"date":"2023-04-24","close":7978.814},{"date":"2023-04-25","close":7797.8687},{"date":"2023-04-26","close":7797.8687},{"date":"2023-04-27","close":7849.5679},{"date":"2023-04-28","close":7832.334},{"date":"2023-05-02","close":8039.1279},{"date":"2023-05-03","close":8004.6626},{"date":"2023-05-04","close":8090.8281},{"date":"2023-05-08","close":7987.4302},{"date":"2023-05-09","close":8039.1279},{"date":"2023-05-10","close":8056.3623},{"date":"2023-05-11","close":8039.1279},{"date":"2023-05-12","close":8108.0601},{"date":"2023-05-15","close":8030.5127},{"date":"2023-05-16","close":8211.457},{"date":"2023-05-17","close":8478.5664},{"date":"2023-05-18","close":8538.8818},{"date":"2023-05-19","close":8857.6895},{"date":"2023-05-22","close":8918.0049},{"date":"2023-05-23","close":9193.7305},{"date":"2023-05-24","close":9124.7988},{"date":"2023-05-25","close":9073.1006},{"date":"2023-05-26","close":9193.7305},{"date":"2023-05-30","close":9245.4277},{"date":"2023-05-31","close":9331.5938},{"date":"2023-06-01","close":9366.0596},{"date":"2023-06-02","close":9366.0596},{"date":"2023-06-05","close":9434.9902},{"date":"2023-06-07","close":9547.0029},{"date":"2023-06-08","close":9659.0186},{"date":"2023-06-09","close":9633.1689},{"date":"2023-06-12","close":9279.8945},{"date":"2023-06-13","close":9228.1963},{"date":"2023-06-14","close":9452.2236},{"date":"2023-06-15","close":9098.9492},{"date":"2023-06-16","close":9228.1963},{"date":"2023-06-19","close":9167.8818},{"date":"2023-06-20","close":9159.2646},{"date":"2023-06-21","close":9004.1689},{"date":"2023-06-22","close":8900.7725},{"date":"2023-06-23","close":8857.6895},{"date":"2023-06-26","close":8866.3066},{"date":"2023-06-27","close":9297.1279},{"date":"2023-06-28","close":9064.4844},{"date":"2023-06-29","close":9055.8682},{"date":"2023-06-30","close":9004.1689},{"date":"2023-07-03","close":9081.7158},{"date":"2023-07-04","close":9142.0322},{"date":"2023-07-05","close":8935.2373},{"date":"2023-07-06","close":8573.3477},{"date":"2023-07-07","close":8607.8135},{"date":"2023-07-10","close":8737.0596},{"date":"2023-07-11","close":8590.5801},{"date":"2023-07-12","close":8771.5254},{"date":"2023-07-13","close":8737.0596},{"date":"2023-07-14","close":8616.4297},{"date":"2023-07-17","close":8702.5938},{"date":"2023-07-18","close":8745.6768},{"date":"2023-07-19","close":8857.6895},{"date":"2023-07-20","close":8840.457},{"date":"2023-07-21","close":8728.4434},{"date":"2023-07-24","close":8702.5938},{"date":"2023-07-25","close":8340.7031},{"date":"2023-07-26","close":8254.54},{"date":"2023-07-27","close":8573.3477},{"date":"2023-07-28","close":8780.1416},{"date":"2023-07-31","close":8952.4697},{"date":"2023-08-01","close":9030.0186},{"date":"2023-08-02","close":8814.6074},{"date":"2023-08-03","close":8737.0596},{"date":"2023-08-04","close":8676.7451},{"date":"2023-08-07","close":8616.4297},{"date":"2023-08-08","close":8616.4297},{"date":"2023-08-09","close":8685.3613},{"date":"2023-08-10","close":9116.1816},{"date":"2023-08-11","close":8693.9775},{"date":"2023-08-14","close":8383.7861},{"date":"2023-08-16","close":8073.5947},{"date":"2023-08-17","close":7952.9644},{"date":"2023-08-18","close":8271.7725},{"date":"2023-08-21","close":8099.4434},{"date":"2023-08-22","close":8090.8281},{"date":"2023-08-23","close":8099.4434},{"date":"2023-08-24","close":8228.6904},{"date":"2023-08-25","close":8228.6904},{"date":"2023-08-28","close":8375.1699},{"date":"2023-08-29","close":8340.7031},{"date":"2023-08-30","close":8314.8545},{"date":"2023-08-31","close":8401.0186},{"date":"2023-09-01","close":8383.7861},{"date":"2023-09-04","close":8323.4707},{"date":"2023-09-05","close":8418.252},{"date":"2023-09-06","close":8444.1016},{"date":"2023-09-07","close":8194.2246},{"date":"2023-09-08","close":8289.0059},{"date":"2023-09-11","close":8461.333},{"date":"2023-09-12","close":8409.6357},{"date":"2023-09-13","close":8237.3066},{"date":"2023-09-14","close":8254.54},{"date":"2023-09-15","close":8297.6221},{"date":"2023-09-18","close":8375.1699},{"date":"2023-09-19","close":8435.4844},{"date":"2023-09-20","close":8332.0869},{"date":"2023-09-21","close":8021.896},{"date":"2023-09-22","close":7840.9507},{"date":"2023-09-25","close":7703.0879},{"date":"2023-09-26","close":7901.2666},{"date":"2023-09-27","close":8039.1279},{"date":"2023-10-04","close":7746.1704},{"date":"2023-10-05","close":7677.2393},{"date":"2023-10-06","close":7987.4302},{"date":"2023-10-10","close":7565.2256},{"date":"2023-10-11","close":7634.1567},{"date":"2023-10-12","close":7694.4722},{"date":"2023-10-13","close":7772.02},{"date":"2023-10-16","close":7668.6221},{"date":"2023-10-17","close":7780.6357},{"date":"2023-10-18","close":7616.9238},{"date":"2023-10-19","close":7211.9517},{"date":"2023-10-20","close":7160.2529},{"date":"2023-10-23","close":7134.4038},{"date":"2023-10-24","close":7444.5952},{"date":"2023-10-25","close":7367.0474},{"date":"2023-10-26","close":7341.1978},{"date":"2023-10-27","close":7065.4722},{"date":"2023-10-30","close":7280.8828},{"date":"2023-10-31","close":7074.0889},{"date":"2023-11-01","close":7143.02},{"date":"2023-11-02","close":7255.0337},{"date":"2023-11-03","close":7289.499},{"date":"2023-11-06","close":7522.1431},{"date":"2023-11-07","close":7367.0474},{"date":"2023-11-08","close":7246.4175},{"date":"2023-11-09","close":7349.8145},{"date":"2023-11-10","close":7332.5815},{"date":"2023-11-13","close":7410.1294},{"date":"2023-11-14","close":7453.2119},{"date":"2023-11-15","close":7634.1567},{"date":"2023-11-16","close":7840.9507},{"date":"2023-11-17","close":7754.7871},{"date":"2023-11-20","close":7901.2666},{"date":"2023-11-21","close":8004.6626},{"date":"2023-11-22","close":8030.5127},{"date":"2023-11-23","close":8013.2798},{"date":"2023-11-24","close":8142.5259},{"date":"2023-11-27","close":8099.4434},{"date":"2023-11-28","close":7935.7314},{"date":"2023-11-29","close":7935.7314},{"date":"2023-11-30","close":8064.9785},{"date":"2023-12-01","close":8073.5947},{"date":"2023-12-04","close":7996.0474},{"date":"2023-12-05","close":7970.1968},{"date":"2023-12-06","close":8099.4434},{"date":"2023-12-07","close":8047.7451},{"date":"2023-12-08","close":8030.5127},{"date":"2023-12-11","close":7952.9644},{"date":"2023-12-12","close":7978.814},{"date":"2023-12-13","close":7978.814},{"date":"2023-12-14","close":8039.1279},{"date":"2023-12-15","close":7996.0474},{"date":"2023-12-18","close":8047.7451},{"date":"2023-12-19","close":7987.4302},{"date":"2023-12-20","close":8125.2935},{"date":"2023-12-21","close":8073.5947},{"date":"2023-12-22","close":8047.7451},{"date":"2023-12-26","close":7927.1152},{"date":"2023-12-27","close":8233.3896},{"date":"2023-12-28","close":8260.415},{"date":"2024-01-02","close":8323.4717},{"date":"2024-01-03","close":8323.4717},{"date":"2024-01-04","close":8287.4385},{"date":"2024-01-05","close":8323.4717},{"date":"2024-01-08","close":8530.6572},{"date":"2024-01-09","close":8719.8262},{"date":"2024-01-10","close":8602.7217},{"date":"2024-01-11","close":8413.5518},{"date":"2024-01-12","close":8404.543},{"date":"2024-01-15","close":8431.5684},{"date":"2024-01-16","close":8530.6572},{"date":"2024-01-17","close":8512.6406},{"date":"2024-01-18","close":8530.6572},{"date":"2024-01-19","close":8918.0039},{"date":"2024-01-22","close":9449.4814},{"date":"2024-01-23","close":9422.458},{"date":"2024-01-24","close":9404.4414},{"date":"2024-01-25","close":9719.7246},{"date":"2024-01-26","close":9638.6514},{"date":"2024-01-29","close":9620.6357},{"date":"2024-01-30","close":9638.6514},{"date":"2024-01-31","close":9638.6514},{"date":"2024-02-01","close":9728.7324},{"date":"2024-02-02","close":9701.708},{"date":"2024-02-05","close":9692.7002},{"date":"2024-02-06","close":9611.627},{"date":"2024-02-07","close":10016.9912},{"date":"2024-02-08","close":10007.9824},{"date":"2024-02-13","close":9782.7812},{"date":"2024-02-14","close":9728.7324},{"date":"2024-02-15","close":9818.8135},{"date":"2024-02-16","close":9791.7891},{"date":"2024-02-19","close":9773.7725},{"date":"2024-02-20","close":9872.8613},{"date":"2024-02-21","close":9863.8535},{"date":"2024-02-22","close":10179.1357},{"date":"2024-02-23","close":9764.7646},{"date":"2024-02-26","close":9485.5146},{"date":"2024-02-27","close":8999.0771},{"date":"2024-02-28","close":9197.2549},{"date":"2024-02-29","close":9728.7324},{"date":"2024-03-04","close":10134.0967},{"date":"2024-03-05","close":9863.8535},{"date":"2024-03-06","close":10152.1123},{"date":"2024-03-07","close":10323.2656},{"date":"2024-03-08","close":10404.3389},{"date":"2024-03-11","close":10476.4033},{"date":"2024-03-12","close":10305.25},{"date":"2024-03-13","close":10116.0801},{"date":"2024-03-14","close":10323.2656},{"date":"2024-03-15","close":10332.2744},{"date":"2024-03-18","close":10404.3389},{"date":"2024-03-19","close":10602.5166},{"date":"2024-03-20","close":10647.5576},{"date":"2024-03-21","close":10584.501},{"date":"2024-03-22","close":10584.501},{"date":"2024-03-25","close":10638.5488},{"date":"2024-03-26","close":10638.5488},{"date":"2024-03-27","close":11025.8965},{"date":"2024-03-28","close":11025.8965},{"date":"2024-03-29","close":11025.8965},{"date":"2024-04-01","close":11115.9775},{"date":"2024-04-02","close":11503.3252},{"date":"2024-04-03","close":11683.4863},{"date":"2024-04-04","close":11440.2686},{"date":"2024-04-05","close":11440.2686},{"date":"2024-04-08","close":11350.1875},{"date":"2024-04-09","close":11458.2852},{"date":"2024-04-11","close":11458.2852},{"date":"2024-04-12","close":11458.2852},{"date":"2024-04-15","close":11539.3574},{"date":"2024-04-16","close":11548.3652},{"date":"2024-04-17","close":11539.3574},{"date":"2024-04-18","close":11620.4297},{"date":"2024-04-19","close":11665.4707},{"date":"2024-04-22","close":11458.2852},{"date":"2024-04-23","close":11485.3086},{"date":"2024-04-24","close":11485.3086},{"date":"2024-04-25","close":11485.3086},{"date":"2024-04-26","close":11485.3086},{"date":"2024-04-29","close":11440.2686},{"date":"2024-04-30","close":11530.3496},{"date":"2024-05-02","close":11710.5117},{"date":"2024-05-03","close":11935.7129},{"date":"2024-05-07","close":12160.915},{"date":"2024-05-08","close":11980.7539},{"date":"2024-05-09","close":11890.6729},{"date":"2024-05-10","close":11890.6729},{"date":"2024-05-13","close":11890.6729},{"date":"2024-05-14","close":11899.6807},{"date":"2024-05-16","close":11971.7451},{"date":"2024-05-17","close":11827.6162},{"date":"2024-05-20","close":11521.3408},{"date":"2024-05-21","close":10404.3389},{"date":"2024-05-22","close":10422.3545},{"date":"2024-05-23","close":10413.3477},{"date":"2024-05-24","close":10539.46},{"date":"2024-05-27","close":10467.3955},{"date":"2024-05-28","close":10224.1768},{"date":"2024-05-29","close":9998.9756},{"date":"2024-05-30","close":10278.2256},{"date":"2024-05-31","close":10278.2256},{"date":"2024-06-03","close":10683.5898},{"date":"2024-06-04","close":10683.5898},{"date":"2024-06-05","close":10728.6299},{"date":"2024-06-07","close":10827.7188},{"date":"2024-06-10","close":10944.8242},{"date":"2024-06-11","close":11197.0508},{"date":"2024-06-12","close":11368.2041},{"date":"2024-06-13","close":11395.2285},{"date":"2024-06-14","close":11395.2285},{"date":"2024-06-17","close":11242.0898},{"date":"2024-06-18","close":10782.6787},{"date":"2024-06-19","close":10449.3799},{"date":"2024-06-20","close":10719.6221},{"date":"2024-06-21","close":10791.6865},{"date":"2024-06-24","close":10791.6865},{"date":"2024-06-25","close":10791.6865},{"date":"2024-06-26","close":11070.9365},{"date":"2024-06-27","close":10935.8154},{"date":"2024-06-28","close":10944.8242},{"date":"2024-07-01","close":10926.8076},{"date":"2024-07-02","close":10827.7188},{"date":"2024-07-03","close":10899.7832},{"date":"2024-07-04","close":10899.7832},{"date":"2024-07-05","close":10899.7832},{"date":"2024-07-08","close":10908.791},{"date":"2024-07-09","close":10917.7998},{"date":"2024-07-10","close":10953.832},{"date":"2024-07-11","close":11638.4463},{"date":"2024-07-12","close":10224.1768},{"date":"2024-07-15","close":9269.3203},{"date":"2024-07-16","close":9233.2871},{"date":"2024-07-17","close":8431.5684},{"date":"2024-07-18","close":8251.4062},{"date":"2024-07-19","close":8197.3574},{"date":"2024-07-22","close":8080.2529},{"date":"2024-07-23","close":8152.3169},{"date":"2024-07-24","close":7990.1724},{"date":"2024-07-25","close":7746.9536},{"date":"2024-07-26","close":7855.0503},{"date":"2024-07-29","close":8215.374},{"date":"2024-07-30","close":8125.2935},{"date":"2024-07-31","close":8161.3257},{"date":"2024-08-01","close":8377.5195},{"date":"2024-08-02","close":8242.3984},{"date":"2024-08-05","close":7602.8242},{"date":"2024-08-06","close":8116.2847},{"date":"2024-08-07","close":8431.5684},{"date":"2024-08-08","close":8593.7139},{"date":"2024-08-09","close":8737.8438},{"date":"2024-08-12","close":8764.8672},{"date":"2024-08-13","close":8458.5928},{"date":"2024-08-14","close":8368.5107},{"date":"2024-08-16","close":8368.5107},{"date":"2024-08-19","close":8539.665},{"date":"2024-08-20","close":8647.7617},{"date":"2024-08-21","close":8548.6729},{"date":"2024-08-22","close":8566.6895},{"date":"2024-08-23","close":8494.625},{"date":"2024-08-26","close":8566.6895},{"date":"2024-08-27","close":8728.835},{"date":"2024-08-28","close":8791.8916},{"date":"2024-08-29","close":8701.8105},{"date":"2024-08-30","close":8701.8105},{"date":"2024-09-02","close":8692.8027},{"date":"2024-09-03","close":8647.7617},{"date":"2024-09-04","close":8530.6572},{"date":"2024-09-05","close":8386.5273},{"date":"2024-09-06","close":8413.5518},{"date":"2024-09-09","close":8449.584},{"date":"2024-09-10","close":8062.2368},{"date":"2024-09-11","close":8170.333},{"date":"2024-09-12","close":8179.3418},{"date":"2024-09-13","close":8215.374},{"date":"2024-09-19","close":8269.4219},{"date":"2024-09-20","close":8233.3896},{"date":"2024-09-23","close":8278.4307},{"date":"2024-09-24","close":8368.5107},{"date":"2024-09-25","close":8224.3828},{"date":"2024-09-26","close":8242.3984},{"date":"2024-09-27","close":8197.3574},{"date":"2024-09-30","close":8170.333},{"date":"2024-10-02","close":8098.269},{"date":"2024-10-04","close":8152.3169},{"date":"2024-10-07","close":8116.2847},{"date":"2024-10-08","close":8080.2529},{"date":"2024-10-10","close":8062.2368},{"date":"2024-10-11","close":8044.2207},{"date":"2024-10-14","close":7990.1724},{"date":"2024-10-15","close":7981.1636},{"date":"2024-10-16","close":7810.0103},{"date":"2024-10-17","close":7791.9941},{"date":"2024-10-18","close":7746.9536},{"date":"2024-10-21","close":7674.8887},{"date":"2024-10-22","close":7674.8887},{"date":"2024-10-23","close":7647.8647},{"date":"2024-10-24","close":7602.8242},{"date":"2024-10-25","close":7377.6221},{"date":"2024-10-28","close":7422.6626},{"date":"2024-10-29","close":7377.6221},{"date":"2024-10-30","close":7359.606},{"date":"2024-10-31","close":7350.5977},{"date":"2024-11-01","close":7296.5488},{"date":"2024-11-04","close":7332.5815},{"date":"2024-11-05","close":7341.5898},{"date":"2024-11-06","close":7323.5737},{"date":"2024-11-07","close":7233.4927},{"date":"2024-11-08","close":7224.4849},{"date":"2024-11-11","close":7134.4038},{"date":"2024-11-12","close":7053.3311},{"date":"2024-11-13","close":6999.2827},{"date":"2024-11-14","close":6990.2739},{"date":"2024-11-15","close":6873.1689},{"date":"2024-11-18","close":7062.3389},{"date":"2024-11-19","close":7233.4927},{"date":"2024-11-20","close":7629.8486},{"date":"2024-11-21","close":7440.6787},{"date":"2024-11-22","close":7386.6299},{"date":"2024-11-25","close":7314.5654},{"date":"2024-11-26","close":7359.606},{"date":"2024-11-27","close":7314.5654},{"date":"2024-11-28","close":7296.5488},{"date":"2024-11-29","close":7098.3716},{"date":"2024-12-02","close":7098.3716},{"date":"2024-12-03","close":7314.5654},{"date":"2024-12-04","close":7206.4688},{"date":"2024-12-05","close":7053.3311},{"date":"2024-12-06","close":6981.2661},{"date":"2024-12-09","close":6882.1772},{"date":"2024-12-10","close":7071.3472},{"date":"2024-12-11","close":7134.4038},{"date":"2024-12-12","close":7179.4438},{"date":"2024-12-13","close":7215.4766},{"date":"2024-12-16","close":7071.3472},{"date":"2024-12-17","close":7089.3633},{"date":"2024-12-18","close":7188.4521},{"date":"2024-12-19","close":7035.3149},{"date":"2024-12-20","close":6972.2578},{"date":"2024-12-23","close":7071.3472},{"date":"2024-12-24","close":7089.3633},{"date":"2024-12-26","close":7017.2988},{"date":"2024-12-27","close":6999.2827},{"date":"2024-12-30","close":6999.2827},{"date":"2025-01-02","close":7008.2905},{"date":"2025-01-03","close":7008.2905},{"date":"2025-01-06","close":6999.2827},{"date":"2025-01-07","close":7053.3311},{"date":"2025-01-08","close":7134.4038},{"date":"2025-01-09","close":7107.3794},{"date":"2025-01-10","close":7125.3955},{"date":"2025-01-13","close":7062.3389},{"date":"2025-01-14","close":7152.4199},{"date":"2025-01-15","close":7053.3311},{"date":"2025-01-16","close":7089.3633},{"date":"2025-01-17","close":7026.3066},{"date":"2025-01-20","close":7035.3149},{"date":"2025-01-21","close":7044.3228},{"date":"2025-01-22","close":6909.2017},{"date":"2025-01-23","close":6720.0317},{"date":"2025-01-24","close":6819.1206},{"date":"2025-01-31","close":6837.1367},{"date":"2025-02-03","close":6981.2661},{"date":"2025-02-04","close":7089.3633},{"date":"2025-02-05","close":7134.4038},{"date":"2025-02-06","close":7134.4038},{"date":"2025-02-07","close":7125.3955},{"date":"2025-02-10","close":7134.4038},{"date":"2025-02-11","close":6981.2661},{"date":"2025-02-12","close":6909.2017},{"date":"2025-02-13","close":6882.1772},{"date":"2025-02-14","close":6792.0967},{"date":"2025-02-17","close":6864.1611},{"date":"2025-02-18","close":7008.2905},{"date":"2025-02-19","close":7134.4038},{"date":"2025-02-20","close":7116.3877},{"date":"2025-02-21","close":7035.3149},{"date":"2025-02-24","close":6945.2339},{"date":"2025-02-25","close":6972.2578},{"date":"2025-02-26","close":6918.21},{"date":"2025-02-27","close":6855.1528},{"date":"2025-02-28","close":6819.1206},{"date":"2025-03-04","close":6900.1938},{"date":"2025-03-05","close":6954.2417},{"date":"2025-03-06","close":6963.25},{"date":"2025-03-07","close":6846.145},{"date":"2025-03-10","close":6864.1611},{"date":"2025-03-11","close":6801.1045},{"date":"2025-03-12","close":6810.1128},{"date":"2025-03-13","close":6828.1289},{"date":"2025-03-14","close":6972.2578},{"date":"2025-03-17","close":7071.3472},{"date":"2025-03-18","close":7152.4199},{"date":"2025-03-19","close":7116.3877},{"date":"2025-03-20","close":7152.4199},{"date":"2025-03-21","close":7161.4277},{"date":"2025-03-24","close":7134.4038},{"date":"2025-03-25","close":7098.3716},{"date":"2025-03-26","close":7098.3716},{"date":"2025-03-27","close":7089.3633},{"date":"2025-03-28","close":7412.0381},{"date":"2025-03-31","close":7070.3823},{"date":"2025-04-01","close":7269.6816},{"date":"2025-04-02","close":7212.7388},{"date":"2025-04-03","close":7184.2676},{"date":"2025-04-04","close":7393.0571},{"date":"2025-04-07","close":7212.7388},{"date":"2025-04-08","close":7326.624},{"date":"2025-04-09","close":7288.6626},{"date":"2025-04-10","close":7298.1528},{"date":"2025-04-11","close":7364.5859},{"date":"2025-04-14","close":7260.1909},{"date":"2025-04-15","close":7193.7578},{"date":"2025-04-16","close":7193.7578},{"date":"2025-04-17","close":7203.2485},{"date":"2025-04-18","close":7250.7007},{"date":"2025-04-21","close":7298.1528},{"date":"2025-04-22","close":7269.6816},{"date":"2025-04-23","close":7307.6431},{"date":"2025-04-24","close":7193.7578},{"date":"2025-04-25","close":7364.5859},{"date":"2025-04-28","close":7307.6431},{"date":"2025-04-29","close":7374.0767},{"date":"2025-04-30","close":7288.6626},{"date":"2025-05-02","close":7269.6816},{"date":"2025-05-07","close":7203.2485},{"date":"2025-05-08","close":7393.0571},{"date":"2025-05-09","close":7402.5479},{"date":"2025-05-12","close":7345.605},{"date":"2025-05-13","close":7241.21},{"date":"2025-05-14","close":7402.5479},{"date":"2025-05-15","close":7535.4141},{"date":"2025-05-16","close":8218.7266},{"date":"2025-05-19","close":8332.6113},{"date":"2025-05-20","close":8332.6113},{"date":"2025-05-21","close":8161.7832},{"date":"2025-05-22","close":8247.1973},{"date":"2025-05-23","close":8218.7266},{"date":"2025-05-26","close":8171.2739},{"date":"2025-05-27","close":8076.3696},{"date":"2025-05-28","close":8019.4268},{"date":"2025-05-29","close":8009.9365},{"date":"2025-05-30","close":7981.4648},{"date":"2025-06-02","close":8057.3887},{"date":"2025-06-04","close":8199.7451},{"date":"2025-06-05","close":8228.2168},{"date":"2025-06-09","close":8389.5537},{"date":"2025-06-10","close":8323.1211},{"date":"2025-06-11","close":8351.5928},{"date":"2025-06-12","close":8474.9678},{"date":"2025-06-13","close":8228.2168},{"date":"2025-06-16","close":8247.1973},{"date":"2025-06-17","close":8237.707},{"date":"2025-06-18","close":8313.6309},{"date":"2025-06-19","close":8256.6875},{"date":"2025-06-20","close":8142.8027},{"date":"2025-06-23","close":7981.4648},{"date":"2025-06-24","close":8152.293},{"date":"2025-06-25","close":8142.8027},{"date":"2025-06-26","close":8019.4268},{"date":"2025-06-27","close":7943.5034},{"date":"2025-06-30","close":8057.3887},{"date":"2025-07-01","close":8256.6875},{"date":"2025-07-02","close":8218.7266},{"date":"2025-07-03","close":8873.5664},{"date":"2025-07-04","close":8930.5098},{"date":"2025-07-07","close":9044.3945},{"date":"2025-07-08","close":8845.0957},{"date":"2025-07-09","close":9471.4648},{"date":"2025-07-10","close":9822.6113},{"date":"2025-07-11","close":9670.7646},{"date":"2025-07-14","close":9670.7646},{"date":"2025-07-15","close":9794.1396},{"date":"2025-07-16","close":9689.7451},{"date":"2025-07-17","close":9585.3506},{"date":"2025-07-18","close":9528.4072},{"date":"2025-07-21","close":9623.3125},{"date":"2025-07-22","close":9480.9551},{"date":"2025-07-23","close":9528.4072},{"date":"2025-07-24","close":9300.6367},{"date":"2025-07-25","close":8996.9424},{"date":"2025-07-28","close":8645.7959},{"date":"2025-07-29","close":8693.248},{"date":"2025-07-30","close":9262.6748},{"date":"2025-07-31","close":9110.8281},{"date":"2025-08-01","close":8996.9424},{"date":"2025-08-04","close":8740.7002},{"date":"2025-08-05","close":8740.7002},{"date":"2025-08-06","close":8712.2295},{"date":"2025-08-07","close":8778.6621},{"date":"2025-08-08","close":8607.834},{"date":"2025-08-11","close":8285.1592},{"date":"2025-08-12","close":8588.8535},{"date":"2025-08-13","close":8579.3633},{"date":"2025-08-14","close":8854.5859},{"date":"2025-08-18","close":8009.9365},{"date":"2025-08-19","close":7848.5986},{"date":"2025-08-20","close":8066.8789},{"date":"2025-08-21","close":8114.3311},{"date":"2025-08-22","close":8342.1016},{"date":"2025-08-25","close":8285.1592},{"date":"2025-08-26","close":8455.9873},{"date":"2025-08-27","close":8332.6113},{"date":"2025-08-28","close":8427.5156},{"date":"2025-08-29","close":8437.0068},{"date":"2025-09-01","close":8418.0254},{"date":"2025-09-02","close":8285.1592},{"date":"2025-09-03","close":8598.3438},{"date":"2025-09-04","close":8636.3057},{"date":"2025-09-05","close":8769.1719},{"date":"2025-09-08","close":8845.0957},{"date":"2025-09-09","close":8826.1143},{"date":"2025-09-10","close":8902.0381},{"date":"2025-09-11","close":8693.248},{"date":"2025-09-12","close":8797.6436},{"date":"2025-09-15","close":8702.7393},{"date":"2025-09-16","close":8664.7773},{"date":"2025-09-17","close":8655.2861},{"date":"2025-09-18","close":8636.3057},{"date":"2025-09-19","close":9200.0},{"date":"2025-09-22","close":8626.8154},{"date":"2025-09-23","close":8579.3633},{"date":"2025-09-24","close":8560.3818},{"date":"2025-09-25","close":8266.1787},{"date":"2025-09-26","close":8323.1211},{"date":"2025-09-29","close":8588.8535},{"date":"2025-09-30","close":8541.4014},{"date":"2025-10-01","close":8370.5732},{"date":"2025-10-02","close":8531.9111},{"date":"2025-10-10","close":8598.3438},{"date":"2025-10-13","close":8664.7773},{"date":"2025-10-14","close":8531.9111},{"date":"2025-10-15","close":8693.248},{"date":"2025-10-16","close":8873.5664},{"date":"2025-10-17","close":8674.2676},{"date":"2025-10-20","close":8693.248},{"date":"2025-10-21","close":8579.3633},{"date":"2025-10-22","close":8541.4014},{"date":"2025-10-23","close":8541.4014},{"date":"2025-10-24","close":8493.9492},{"date":"2025-10-27","close":8142.8027},{"date":"2025-10-28","close":8123.8218},{"date":"2025-10-29","close":8114.3311},{"date":"2025-10-30","close":8066.8789},{"date":"2025-10-31","close":8152.293},{"date":"2025-11-03","close":8000.4458},{"date":"2025-11-04","close":7934.0127},{"date":"2025-11-05","close":7962.4839},{"date":"2025-11-06","close":8057.3887},{"date":"2025-11-07","close":8019.4268},{"date":"2025-11-10","close":8114.3311},{"date":"2025-11-11","close":8066.8789},{"date":"2025-11-12","close":8076.3696},{"date":"2025-11-13","close":8152.293},{"date":"2025-11-14","close":8104.8408},{"date":"2025-11-17","close":7639.8091},{"date":"2025-11-18","close":7563.8853},{"date":"2025-11-19","close":7497.4521},{"date":"2025-11-20","close":7544.9043},{"date":"2025-11-21","close":7412.0381},{"date":"2025-11-24","close":7222.2295},{"date":"2025-11-25","close":7336.1147},{"date":"2025-11-26","close":7326.624},{"date":"2025-11-27","close":7364.5859},{"date":"2025-11-28","close":7326.624},{"date":"2025-12-01","close":7402.5479},{"date":"2025-12-02","close":7431.019},{"date":"2025-12-03","close":7459.4902},{"date":"2025-12-04","close":7383.5669},{"date":"2025-12-05","close":7450.0},{"date":"2025-12-08","close":7506.9429},{"date":"2025-12-09","close":7535.4141},{"date":"2025-12-10","close":7535.4141},{"date":"2025-12-11","close":7544.9043},{"date":"2025-12-12","close":7592.3564},{"date":"2025-12-15","close":7487.9619},{"date":"2025-12-16","close":7573.376},{"date":"2025-12-17","close":7554.395},{"date":"2025-12-18","close":7440.5098},{"date":"2025-12-19","close":7525.9233},{"date":"2025-12-22","close":7592.3564},{"date":"2025-12-23","close":7497.4521},{"date":"2025-12-24","close":7497.4521},{"date":"2025-12-26","close":7497.4521},{"date":"2025-12-29","close":7374.0767},{"date":"2025-12-30","close":7402.5479},{"date":"2026-01-02","close":7506.9429},{"date":"2026-01-05","close":7516.4331},{"date":"2026-01-06","close":7468.981},{"date":"2026-01-07","close":7250.7007},{"date":"2026-01-08","close":7174.7769},{"date":"2026-01-09","close":7117.8345},{"date":"2026-01-12","close":6785.6689},{"date":"2026-01-13","close":7003.9492},{"date":"2026-01-14","close":6984.9683},{"date":"2026-01-15","close":7022.9297},{"date":"2026-01-16","close":7022.9297},{"date":"2026-01-19","close":6956.4966},{"date":"2026-01-20","close":6956.4966},{"date":"2026-01-21","close":6880.5732},{"date":"2026-01-22","close":6928.0254},{"date":"2026-01-23","close":7003.9492},{"date":"2026-01-26","close":7098.8535},{"date":"2026-01-27","close":7098.8535},{"date":"2026-01-28","close":7022.9297},{"date":"2026-01-29","close":7089.3633},{"date":"2026-01-30","close":7051.4014},{"date":"2026-02-02","close":6965.9873},{"date":"2026-02-03","close":6852.1021},{"date":"2026-02-04","close":6785.6689},{"date":"2026-02-05","close":6776.1782},{"date":"2026-02-06","close":6776.1782},{"date":"2026-02-09","close":6823.6304},{"date":"2026-02-10","close":7041.9106},{"date":"2026-02-11","close":7022.9297},{"date":"2026-02-12","close":6975.4775},{"date":"2026-02-13","close":7051.4014},{"date":"2026-02-19","close":7003.9492},{"date":"2026-02-20","close":6975.4775},{"date":"2026-02-23","close":6965.9873},{"date":"2026-02-24","close":6956.4966},{"date":"2026-02-25","close":6947.0063},{"date":"2026-02-26","close":6918.5352},{"date":"2026-02-27","close":6984.9683},{"date":"2026-03-03","close":6937.5161},{"date":"2026-03-04","close":6282.6753},{"date":"2026-03-05","close":6728.7261},{"date":"2026-03-06","close":6719.2358},{"date":"2026-03-09","close":6690.7642},{"date":"2026-03-10","close":6766.688},{"date":"2026-03-11","close":6795.1592},{"date":"2026-03-12","close":6871.083},{"date":"2026-03-13","close":6833.1211},{"date":"2026-03-16","close":7563.8853},{"date":"2026-03-17","close":7412.0381},{"date":"2026-03-18","close":7459.4902},{"date":"2026-03-19","close":7412.0381},{"date":"2026-03-20","close":7412.0381},{"date":"2026-03-23","close":7317.1338},{"date":"2026-03-24","close":7364.5859},{"date":"2026-03-25","close":7374.0767},{"date":"2026-03-26","close":7412.0381},{"date":"2026-03-27","close":7450.0},{"date":"2026-03-30","close":7330.0},{"date":"2026-03-31","close":7180.0},{"date":"2026-04-01","close":7500.0},{"date":"2026-04-02","close":7360.0},{"date":"2026-04-03","close":7430.0},{"date":"2026-04-06","close":7070.0},{"date":"2026-04-07","close":7120.0},{"date":"2026-04-08","close":7180.0},{"date":"2026-04-09","close":7060.0},{"date":"2026-04-10","close":7160.0},{"date":"2026-04-13","close":7210.0},{"date":"2026-04-14","close":7210.0},{"date":"2026-04-15","close":7320.0},{"date":"2026-04-16","close":7340.0},{"date":"2026-04-17","close":7360.0},{"date":"2026-04-20","close":7340.0},{"date":"2026-04-21","close":7350.0},{"date":"2026-04-22","close":7250.0},{"date":"2026-04-23","close":7270.0},{"date":"2026-04-24","close":7690.0},{"date":"2026-04-27","close":7550.0},{"date":"2026-04-28","close":7560.0},{"date":"2026-04-29","close":7600.0},{"date":"2026-04-30","close":7500.0},{"date":"2026-05-04","close":7550.0},{"date":"2026-05-06","close":7220.0},{"date":"2026-05-07","close":7290.0},{"date":"2026-05-08","close":7310.0},{"date":"2026-05-11","close":7290.0},{"date":"2026-05-12","close":7480.0},{"date":"2026-05-13","close":7380.0},{"date":"2026-05-14","close":7310.0},{"date":"2026-05-15","close":7210.0},{"date":"2026-05-18","close":7140.0},{"date":"2026-05-19","close":7570.0},{"date":"2026-05-20","close":7310.0},{"date":"2026-05-21","close":7210.0},{"date":"2026-05-22","close":7000.0},{"date":"2026-05-26","close":6980.0},{"date":"2026-05-27","close":6850.0},{"date":"2026-05-28","close":6850.0},{"date":"2026-05-29","close":6680.0},{"date":"2026-06-01","close":6340.0},{"date":"2026-06-02","close":6150.0},{"date":"2026-06-04","close":6100.0},{"date":"2026-06-05","close":6370.0},{"date":"2026-06-08","close":6130.0},{"date":"2026-06-09","close":5910.0},{"date":"2026-06-10","close":5860.0},{"date":"2026-06-11","close":5920.0},{"date":"2026-06-12","close":6200.0},{"date":"2026-06-15","close":6240.0},{"date":"2026-06-16","close":6230.0},{"date":"2026-06-17","close":6290.0},{"date":"2026-06-18","close":5990.0},{"date":"2026-06-19","close":6100.0},{"date":"2026-06-22","close":5940.0},{"date":"2026-06-23","close":5730.0},{"date":"2026-06-24","close":5720.0},{"date":"2026-06-25","close":5600.0},{"date":"2026-06-26","close":5540.0},{"date":"2026-06-29","close":5810.0},{"date":"2026-06-30","close":5850.0},{"date":"2026-07-01","close":5870.0},{"date":"2026-07-02","close":5790.0},{"date":"2026-07-03","close":5770.0},{"date":"2026-07-06","close":5930.0},{"date":"2026-07-07","close":5760.0},{"date":"2026-07-08","close":5850.0},{"date":"2026-07-09","close":5690.0},{"date":"2026-07-10","close":5890.0},{"date":"2026-07-13","close":5770.0},{"date":"2026-07-14","close":5600.0},{"date":"2026-07-15","close":5740.0},{"date":"2026-07-16","close":6070.0},{"date":"2026-07-20","close":5770.0},{"date":"2026-07-21","close":5790.0},{"date":"2026-07-22","close":5850.0},{"date":"2026-07-23","close":5890.0},{"date":"2026-07-24","close":5820.0},{"date":"2026-07-27","close":5720.0},{"date":"2026-07-28","close":5580.0},{"date":"2026-07-29","close":5470.0},{"date":"2026-07-30","close":5250.0},{"date":"2026-07-31","close":5460.0},{"date":"2026-08-03","close":5610.0},{"date":"2026-08-04","close":5650.0},{"date":"2026-08-05","close":5700.0},{"date":"2026-08-06","close":5800.0},{"date":"2026-08-07","close":5810.0},{"date":"2026-08-10","close":5940.0},{"date":"2026-08-11","close":5940.0},{"date":"2026-08-12","close":6110.0},{"date":"2026-08-13","close":6140.0},{"date":"2026-08-14","close":6310.0},{"date":"2026-08-18","close":6700.0},{"date":"2026-08-19","close":6590.0},{"date":"2026-08-20","close":6830.0},{"date":"2026-08-21","close":6600.0},{"date":"2026-08-24","close":6550.0},{"date":"2026-08-25","close":6560.0},{"date":"2026-08-26","close":6600.0},{"date":"2026-08-27","close":6690.0},{"date":"2026-08-28","close":6630.0},{"date":"2026-08-31","close":6600.0},{"date":"2026-09-01","close":6550.0},{"date":"2026-09-02","close":6540.0},{"date":"2026-09-03","close":6480.0},{"date":"2026-09-04","close":6570.0},{"date":"2026-09-07","close":6540.0},{"date":"2026-09-08","close":6520.0},{"date":"2026-09-09","close":6510.0},{"date":"2026-09-10","close":6450.0},{"date":"2026-09-11","close":6420.0},{"date":"2026-09-14","close":6450.0},{"date":"2026-09-15","close":6380.0},{"date":"2026-09-16","close":6360.0},{"date":"2026-09-17","close":6410.0},{"date":"2026-09-18","close":6430.0},{"date":"2026-09-21","close":6280.0},{"date":"2026-09-22","close":6390.0},{"date":"2026-09-23","close":6450.0},{"date":"2026-09-28","close":6440.0},{"date":"2026-09-29","close":6400.0},{"date":"2026-09-30","close":6440.0},{"date":"2026-10-01","close":6410.0},{"date":"2026-10-02","close":6450.0},{"date":"2026-10-06","close":6220.0},{"date":"2026-10-07","close":6180.0},{"date":"2026-10-08","close":6190.0},{"date":"2026-10-12","close":6130.0},{"date":"2026-10-13","close":6130.0},{"date":"2026-10-14","close":6180.0},{"date":"2026-10-15","close":5980.0},{"date":"2026-10-16","close":6010.0},{"date":"2026-10-19","close":6030.0},{"date":"2026-10-20","close":5990.0},{"date":"2026-10-21","close":5950.0},{"date":"2026-10-22","close":5960.0},{"date":"2026-10-23","close":5750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":183.0,"foreign_net":-283.0,"institution_net":100.0},{"date":"2026-10-21","retail_net":-323.0,"foreign_net":323.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1142.0,"foreign_net":-1142.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-866.0,"foreign_net":866.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":102.0,"foreign_net":-102.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3567.0,"foreign_net":-567.0,"institution_net":-3000.0},{"date":"2026-10-14","retail_net":75.0,"foreign_net":-263.0,"institution_net":188.0},{"date":"2026-10-13","retail_net":-543.0,"foreign_net":543.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":739.0,"foreign_net":-1039.0,"institution_net":300.0},{"date":"2026-10-08","retail_net":412.0,"foreign_net":-612.0,"institution_net":200.0},{"date":"2026-10-07","retail_net":68.0,"foreign_net":-68.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-1288.0,"foreign_net":888.0,"institution_net":400.0},{"date":"2026-10-02","retail_net":18.0,"foreign_net":-18.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-33.0,"foreign_net":33.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":68.0,"foreign_net":-68.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":121.0,"foreign_net":-121.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":216.0,"foreign_net":-216.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":516.0,"foreign_net":-516.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":101.0,"foreign_net":-101.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-521.0,"foreign_net":-179.0,"institution_net":700.0},{"date":"2026-09-18","retail_net":43.0,"foreign_net":-43.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":35.0,"foreign_net":-35.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":363.0,"foreign_net":-363.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-222.0,"foreign_net":222.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-502.0,"foreign_net":-98.0,"institution_net":600.0},{"date":"2026-09-11","retail_net":-803.0,"foreign_net":503.0,"institution_net":300.0},{"date":"2026-09-10","retail_net":-70.0,"foreign_net":-30.0,"institution_net":100.0},{"date":"2026-09-09","retail_net":-64.0,"foreign_net":64.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":252.0,"foreign_net":-252.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":120.0,"foreign_net":-120.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":183.0,"foreign_net":-283.0,"institution_net":100.0},"d3":{"retail_net":1002.0,"foreign_net":-1102.0,"institution_net":100.0},"d7":{"retail_net":3880.0,"foreign_net":-1168.0,"institution_net":-2712.0},"d14":{"retail_net":3253.0,"foreign_net":-1441.0,"institution_net":-1812.0},"d30":{"retail_net":2906.0,"foreign_net":-2794.0,"institution_net":-112.0}},"analysis":"최근 5일 외국인 순매수 -338.00, 기관 순매수 100.00. 30일 누적: 외국인 -2794.00, 기관 -112.00.","foreign_flow":-338.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":100.0},"insider_trades":[],"price_analysis":{"current":5760.0,"low_30d":5650.0,"support":5782.0,"high_30d":6970.0,"change_1d":-3.4,"change_7d":-4.5,"change_30d":-11.7,"resistance":6838.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.82,"per":12.18,"quarter":"2024-Q2"},{"pbr":0.59,"per":7.58,"quarter":"2024-Q3"},{"pbr":0.51,"per":10.33,"quarter":"2024-Q4"},{"pbr":0.51,"per":5.94,"quarter":"2025-Q1"},{"pbr":0.57,"per":6.91,"quarter":"2025-Q2"},{"pbr":0.59,"per":7.89,"quarter":"2025-Q3"},{"pbr":0.51,"per":7.53,"quarter":"2025-Q4"},{"pbr":0.49,"per":7.25,"quarter":"2026-Q1"},{"pbr":0.38,"per":3.24,"quarter":"2026-Q2"},{"pbr":0.37,"per":3.19,"quarter":"현재"}],"timeline":[{"close":10944.8242,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8170.333,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6999.2827,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7070.3823,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8057.3887,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8541.4014,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7402.5479,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7180.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5850.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.55,"pbr_5y_low":0.38,"per_5y_avg":7.65,"per_5y_low":3.24,"current_pbr":0.37,"current_per":3.19,"pbr_5y_high":0.82,"per_5y_high":12.18,"pbr_5y_median":0.51,"per_5y_median":7.53,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"TOOLS & ACCESSORIES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.1%"},"momentum":{"grade":"D","reason":"RSI 20"},"valuation":{"grade":"C","reason":"PER 3.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.2%"},"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":5.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.16,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.82,"per":12.18,"close":10944.8242,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":7.58,"close":8170.333,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":10.33,"close":6999.2827,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.51,"per":5.94,"close":7070.3823,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":6.91,"close":8057.3887,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":7.89,"close":8541.4014,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":7.53,"close":7402.5479,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.49,"per":7.25,"close":7180.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":3.24,"close":5850.0,"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":"3.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.2%"}],"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":960.0,"pbr":null,"per":null,"roa":0.053598997710504644,"roe":0.062377047073569336,"revenue":15322833075.0,"market_cap":null,"net_income":5335431851.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4838845599053816,"total_assets":99543500418.0,"total_equity":85535178424.0,"profit_margin":0.34820139493035623,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3794030057.0,"operating_margin":0.247606303509901},{"eps":562.31,"pbr":null,"per":null,"roa":0.032238424535877476,"roe":0.038726159893227745,"revenue":13664643275.0,"market_cap":null,"net_income":3123750645.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.40764096353623985,"total_assets":96895263648.0,"total_equity":80662545773.0,"profit_margin":0.22860096543574057,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2117141271.0,"operating_margin":0.1549357146317455},{"eps":17.35,"pbr":null,"per":null,"roa":0.0010456237987212058,"roe":0.0012042483414097117,"revenue":15542292446.0,"market_cap":null,"net_income":96356781.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2939650891188745,"total_assets":92152436773.0,"total_equity":80014045016.0,"profit_margin":0.006199650491378998,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":466876933.0,"operating_margin":0.030039129338359383},{"eps":263.27,"pbr":null,"per":null,"roa":0.015337640430412783,"roe":0.018313699353379627,"revenue":10603008225.0,"market_cap":null,"net_income":1462516392.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3784050451399136,"total_assets":95354718911.0,"total_equity":79859146084.0,"profit_margin":0.13793409954654637,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":743044354.0,"operating_margin":0.07007863600898037},{"eps":146.87,"pbr":null,"per":null,"roa":0.008853004596649868,"roe":0.010388583633997871,"revenue":11938283791.0,"market_cap":null,"net_income":815884497.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4361831912494532,"total_assets":92159050421.0,"total_equity":78536644238.0,"profit_margin":0.06834185811658094,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1930579489.0,"operating_margin":0.1617133184968697},{"eps":555.67,"pbr":null,"per":null,"roa":0.03291170447324492,"roe":0.039749453388903636,"revenue":13564858042.0,"market_cap":null,"net_income":3086874594.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4190579379009767,"total_assets":93792607931.0,"total_equity":77658290387.0,"profit_margin":0.22756409130433272,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3052019064.0,"operating_margin":0.22499454506270755},{"eps":116.15,"pbr":null,"per":null,"roa":0.007145071244724777,"roe":0.008402166436374791,"revenue":15985142618.0,"market_cap":null,"net_income":645257979.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.32215171250341357,"total_assets":90308123866.0,"total_equity":76796619525.0,"profit_margin":0.040366107104569095,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1742667943.0,"operating_margin":0.10901797904747353},{"eps":347.17,"pbr":null,"per":null,"roa":0.021219515747081363,"roe":0.025198888951859757,"revenue":13643564823.0,"market_cap":null,"net_income":1928624123.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4367795915737557,"total_assets":90889167594.0,"total_equity":76536077709.0,"profit_margin":0.14135778647445357,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2330403665.0,"operating_margin":0.1708060682990607},{"eps":170.83,"pbr":null,"per":null,"roa":0.01015548323637646,"roe":0.012725534516297363,"revenue":14204815283.0,"market_cap":null,"net_income":949014671.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4441685140074201,"total_assets":93448499585.0,"total_equity":74575623506.0,"profit_margin":0.0668093637328575,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1310256812.0,"operating_margin":0.09224032737462524},{"eps":43.4,"pbr":null,"per":null,"roa":0.0026761572429522436,"roe":0.0032370773775990264,"revenue":16828501271.0,"market_cap":null,"net_income":241078474.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4524260756434892,"total_assets":90083822479.0,"total_equity":74474115345.0,"profit_margin":0.01432560571602669,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":345768614.0,"operating_margin":0.020546607712229943},{"eps":517.06,"pbr":null,"per":null,"roa":0.03277741414536159,"roe":0.03753061218592376,"revenue":16650123385.0,"market_cap":null,"net_income":2872367352.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3890124779396642,"total_assets":87632518516.0,"total_equity":76533986117.0,"profit_margin":0.1725132772642213,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1663681799.0,"operating_margin":0.09992008830990413},{"eps":167.43,"pbr":null,"per":null,"roa":0.010784896602572163,"roe":0.012510832773502439,"revenue":14008390987.0,"market_cap":null,"net_income":930134671.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.411567025531367,"total_assets":86244189933.0,"total_equity":74346343512.0,"profit_margin":0.0663983944953549,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1178560592.0,"operating_margin":0.08413247410739193}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":898.72,"per":12.18,"date":"2024-06","close":10944.82,"source":"reported"},{"eps":898.72,"per":9.08,"date":"2024-07","close":8161.33,"source":"reported"},{"eps":898.72,"per":9.68,"date":"2024-08","close":8701.81,"source":"reported"},{"eps":1078.46,"per":7.58,"date":"2024-09","close":8170.33,"source":"reported"},{"eps":1078.46,"per":6.82,"date":"2024-10","close":7350.6,"source":"reported"},{"eps":1078.46,"per":6.58,"date":"2024-11","close":7098.37,"source":"reported"},{"eps":677.55,"per":10.33,"date":"2024-12","close":6999.28,"source":"reported"},{"eps":677.55,"per":10.09,"date":"2025-01","close":6837.14,"source":"reported"},{"eps":677.55,"per":10.06,"date":"2025-02","close":6819.12,"source":"reported"},{"eps":1189.82,"per":5.94,"date":"2025-03","close":7070.38,"source":"reported"},{"eps":1189.82,"per":6.13,"date":"2025-04","close":7288.66,"source":"reported"},{"eps":1189.82,"per":6.71,"date":"2025-05","close":7981.46,"source":"reported"},{"eps":1165.86,"per":6.91,"date":"2025-06","close":8057.39,"source":"reported"},{"eps":1165.86,"per":7.81,"date":"2025-07","close":9110.83,"source":"reported"},{"eps":1165.86,"per":7.24,"date":"2025-08","close":8437.01,"source":"reported"},{"eps":1081.96,"per":7.89,"date":"2025-09","close":8541.4,"source":"reported"},{"eps":1081.96,"per":7.53,"date":"2025-10","close":8152.29,"source":"reported"},{"eps":1081.96,"per":6.77,"date":"2025-11","close":7326.62,"source":"reported"},{"eps":983.16,"per":7.53,"date":"2025-12","close":7402.55,"source":"reported"},{"eps":983.16,"per":7.17,"date":"2026-01","close":7051.4,"source":"reported"},{"eps":983.16,"per":7.1,"date":"2026-02","close":6984.97,"source":"reported"},{"eps":989.8,"per":7.25,"date":"2026-03","close":7180.0,"source":"reported"},{"eps":989.8,"per":7.58,"date":"2026-04","close":7500.0,"source":"reported"},{"eps":989.8,"per":6.75,"date":"2026-05","close":6680.0,"source":"reported"},{"eps":1802.93,"per":3.24,"date":"2026-06","close":5850.0,"source":"reported"},{"eps":1802.93,"per":3.03,"date":"2026-07","close":5460.0,"source":"reported"},{"eps":1802.93,"per":3.66,"date":"2026-08","close":6600.0,"source":"reported"},{"eps":1802.93,"per":3.57,"date":"2026-09","close":6440.0,"source":"reported"},{"eps":1802.93,"per":3.19,"date":"2026-10","close":5750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.08,"std":2.2,"count":29,"current":3.19,"lower_1sd":4.88,"upper_1sd":9.28},"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":"비비씨","phase":"above-fold","symbol_resolved":true}