{"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":"2026-10-23T09:39:20.097813+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":53.6,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":453.1,"direction":"higher_better","percentile":97}],"summary":"매출 +53.6%","percentile":90},"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":44.3,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":13.0,"direction":"higher_better","percentile":69}],"summary":"RSI 44","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 626.68x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.11,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.39,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.85,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.4x","percentile":56}},"signals":[],"summary":"태성(323280)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.57조. 현재가 51,400원, 전일 대비 -0.6%, 30일 +13.0%. PER 626.7배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 24.65만, 기관 순매수 5.48만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 54% 성장"],"portfolio":null,"technical":{"macd":1825.0808665013465,"grade":"D","trend":"하락","atr_14":5321.428571428572,"rsi_14":44.32773109243698,"sma_20":56015.0,"sma_60":48223.333333333336,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(1825.08)가 시그널선(2756.36)을 하회합니다(데드크로스). SMA20 56015, SMA60 48223 — 혼조세입니다. 볼린저밴드 44438~67592 (현재 위치 30%).","bb_lower":44438.035803804174,"bb_upper":67591.96419619583,"macd_signal":2756.3552897193936},"change_pct":-2.71,"chart_data":[{"date":"2024-10-23","open":31760,"high":37173,"low":24287,"close":28551,"volume":5926746,"rsi_14":53.33,"sma_20":30938.4,"sma_60":19982.33,"sma_120":13913.8},{"date":"2024-10-24","open":28502,"high":28838,"low":25197,"close":25916,"volume":1534000,"rsi_14":47.9,"sma_20":31410.25,"sma_60":20245.82,"sma_120":14102.91},{"date":"2024-10-25","open":27161,"high":31377,"low":26635,"close":27641,"volume":3962339,"rsi_14":43.71,"sma_20":31925.75,"sma_60":20538.52,"sma_120":14305.55},{"date":"2024-10-28","open":28885,"high":29891,"low":26107,"close":27353,"volume":1276915,"rsi_14":46.87,"sma_20":32237.1,"sma_60":20822.43,"sma_120":14504.12},{"date":"2024-10-29","open":27304,"high":28214,"low":25819,"close":26203,"volume":751090,"rsi_14":33.11,"sma_20":32445.45,"sma_60":21088.78,"sma_120":14692.02},{"date":"2024-10-30","open":26251,"high":29125,"low":25101,"close":28503,"volume":2299382,"rsi_14":34.73,"sma_20":32708.95,"sma_60":21384.37,"sma_120":14900.08},{"date":"2024-10-31","open":28359,"high":29604,"low":26826,"close":27401,"volume":1039116,"rsi_14":34.07,"sma_20":32780.8,"sma_60":21663.82,"sma_120":15098.41},{"date":"2024-11-01","open":27113,"high":28741,"low":26586,"close":28215,"volume":837065,"rsi_14":36.92,"sma_20":32811.9,"sma_60":21953.63,"sma_120":15301.2},{"date":"2024-11-04","open":28742,"high":33340,"low":27975,"close":32718,"volume":2292091,"rsi_14":42.82,"sma_20":32833.45,"sma_60":22324.08,"sma_120":15539.6},{"date":"2024-11-05","open":34251,"high":34251,"low":31185,"close":31329,"volume":1195682,"rsi_14":41.02,"sma_20":32924.45,"sma_60":22682.88,"sma_120":15764.48},{"date":"2024-11-06","open":31042,"high":31712,"low":28455,"close":28647,"volume":1094387,"rsi_14":34.55,"sma_20":32555.6,"sma_60":23020.78,"sma_120":15964.08},{"date":"2024-11-07","open":29221,"high":31424,"low":28646,"close":30371,"volume":961968,"rsi_14":35.34,"sma_20":32193.9,"sma_60":23370.17,"sma_120":16178.66},{"date":"2024-11-08","open":29844,"high":30945,"low":29269,"close":30371,"volume":544763,"rsi_14":32.35,"sma_20":31858.55,"sma_60":23717.8,"sma_120":16395.15},{"date":"2024-11-11","open":30370,"high":31233,"low":29029,"close":29269,"volume":624965,"rsi_14":48.63,"sma_20":31516.0,"sma_60":24025.67,"sma_120":16593.95},{"date":"2024-11-12","open":29269,"high":29700,"low":27640,"close":27976,"volume":574604,"rsi_14":48.73,"sma_20":31039.35,"sma_60":24308.3,"sma_120":16781.42},{"date":"2024-11-13","open":27736,"high":28598,"low":26490,"close":27401,"volume":662153,"rsi_14":53.6,"sma_20":30531.55,"sma_60":24565.87,"sma_120":16966.57},{"date":"2024-11-14","open":27257,"high":27688,"low":25197,"close":25772,"volume":806773,"rsi_14":45.45,"sma_20":29841.7,"sma_60":24789.58,"sma_120":17138.22},{"date":"2024-11-15","open":25197,"high":27113,"low":23904,"close":25533,"volume":711399,"rsi_14":45.56,"sma_20":29075.25,"sma_60":24947.67,"sma_120":17307.41},{"date":"2024-11-18","open":24910,"high":26155,"low":24143,"close":26108,"volume":533226,"rsi_14":49.76,"sma_20":28258.5,"sma_60":25090.43,"sma_120":17482.34},{"date":"2024-11-19","open":25867,"high":25963,"low":24909,"close":25341,"volume":334796,"rsi_14":41.4,"sma_20":28030.95,"sma_60":25254.58,"sma_120":17648.81},{"date":"2024-11-20","open":24958,"high":25676,"low":21509,"close":22036,"volume":1561646,"rsi_14":36.98,"sma_20":27705.2,"sma_60":25346.73,"sma_120":17788.13},{"date":"2024-11-21","open":22274,"high":24047,"low":20119,"close":22706,"volume":1538521,"rsi_14":36.53,"sma_20":27544.7,"sma_60":25452.12,"sma_120":17931.53},{"date":"2024-11-22","open":23281,"high":24143,"low":22227,"close":23617,"volume":709885,"rsi_14":23.01,"sma_20":27343.5,"sma_60":25575.23,"sma_120":18081.39},{"date":"2024-11-25","open":23904,"high":28167,"low":23856,"close":27641,"volume":1576186,"rsi_14":40.54,"sma_20":27357.9,"sma_60":25756.0,"sma_120":18266.39},{"date":"2024-11-26","open":27640,"high":29413,"low":27113,"close":28455,"volume":769028,"rsi_14":49.46,"sma_20":27470.5,"sma_60":25948.1,"sma_120":18446.75},{"date":"2024-11-27","open":28838,"high":29221,"low":27305,"close":27593,"volume":339533,"rsi_14":41.72,"sma_20":27425.0,"sma_60":26103.95,"sma_120":18621.21},{"date":"2024-11-28","open":27641,"high":28503,"low":26012,"close":26156,"volume":444938,"rsi_14":38.42,"sma_20":27362.75,"sma_60":26217.33,"sma_120":18780.89},{"date":"2024-11-29","open":25819,"high":26490,"low":23951,"close":24718,"volume":629048,"rsi_14":37.73,"sma_20":27187.9,"sma_60":26287.58,"sma_120":18930.03},{"date":"2024-12-02","open":22035,"high":26826,"low":21748,"close":26012,"volume":2004063,"rsi_14":44.7,"sma_20":26852.6,"sma_60":26420.92,"sma_120":19088.6},{"date":"2024-12-03","open":26154,"high":26777,"low":24334,"close":24670,"volume":566934,"rsi_14":42.93,"sma_20":26519.65,"sma_60":26528.7,"sma_120":19218.58},{"date":"2024-12-04","open":23089,"high":25197,"low":23089,"close":24335,"volume":482293,"rsi_14":46.01,"sma_20":26304.05,"sma_60":26655.33,"sma_120":19338.58},{"date":"2024-12-05","open":24430,"high":25197,"low":23376,"close":24335,"volume":403013,"rsi_14":46.63,"sma_20":26002.25,"sma_60":26799.05,"sma_120":19449.15},{"date":"2024-12-06","open":23856,"high":24479,"low":22994,"close":23521,"volume":379213,"rsi_14":42.82,"sma_20":25659.75,"sma_60":26926.63,"sma_120":19545.36},{"date":"2024-12-09","open":22515,"high":22850,"low":20982,"close":21030,"volume":593840,"rsi_14":39.08,"sma_20":25247.8,"sma_60":26998.5,"sma_120":19628.88},{"date":"2024-12-10","open":21317,"high":23760,"low":21317,"close":23425,"volume":470138,"rsi_14":53.69,"sma_20":25020.25,"sma_60":27086.33,"sma_120":19726.04},{"date":"2024-12-11","open":23712,"high":23808,"low":22563,"close":23090,"volume":306617,"rsi_14":51.04,"sma_20":24804.7,"sma_60":27184.7,"sma_120":19823.69},{"date":"2024-12-12","open":23329,"high":24622,"low":22754,"close":24000,"volume":392641,"rsi_14":51.04,"sma_20":24716.1,"sma_60":27297.92,"sma_120":19927.88},{"date":"2024-12-13","open":24239,"high":24622,"low":23185,"close":24431,"volume":313958,"rsi_14":39.23,"sma_20":24661.0,"sma_60":27410.02,"sma_120":20022.33},{"date":"2024-12-16","open":25771,"high":26346,"low":24574,"close":24718,"volume":458268,"rsi_14":37.0,"sma_20":24591.5,"sma_60":27520.52,"sma_120":20128.44},{"date":"2024-12-17","open":24814,"high":25868,"low":24143,"close":25581,"volume":355558,"rsi_14":43.0,"sma_20":24603.5,"sma_60":27658.02,"sma_120":20240.78},{"date":"2024-12-18","open":25724,"high":27592,"low":25149,"close":27257,"volume":594889,"rsi_14":53.77,"sma_20":24864.55,"sma_60":27836.05,"sma_120":20366.53},{"date":"2024-12-19","open":26634,"high":27880,"low":26538,"close":27401,"volume":358162,"rsi_14":60.07,"sma_20":25099.3,"sma_60":28018.08,"sma_120":20493.08},{"date":"2024-12-20","open":27688,"high":27688,"low":25389,"close":25389,"volume":302846,"rsi_14":47.78,"sma_20":25187.9,"sma_60":28152.38,"sma_120":20593.37},{"date":"2024-12-23","open":25820,"high":26394,"low":24382,"close":24862,"volume":274292,"rsi_14":50.73,"sma_20":25048.95,"sma_60":28214.65,"sma_120":20693.17},{"date":"2024-12-24","open":25245,"high":25580,"low":24143,"close":24575,"volume":229730,"rsi_14":50.91,"sma_20":24854.95,"sma_60":28256.97,"sma_120":20806.87},{"date":"2024-12-26","open":24483,"high":24531,"low":22666,"close":22858,"volume":466073,"rsi_14":45.16,"sma_20":24620.2,"sma_60":28251.38,"sma_120":20915.29},{"date":"2024-12-27","open":22857,"high":23957,"low":21805,"close":22284,"volume":467674,"rsi_14":45.9,"sma_20":24428.55,"sma_60":28190.7,"sma_120":21019.48},{"date":"2024-12-30","open":22140,"high":23335,"low":21853,"close":23001,"volume":204073,"rsi_14":57.84,"sma_20":24344.75,"sma_60":28114.85,"sma_120":21131.1},{"date":"2025-01-02","open":22905,"high":25678,"low":22857,"close":25105,"volume":489744,"rsi_14":56.87,"sma_20":24301.65,"sma_60":27995.9,"sma_120":21262.44},{"date":"2025-01-03","open":25150,"high":25150,"low":23700,"close":24500,"volume":325450,"rsi_14":55.48,"sma_20":24293.15,"sma_60":27912.42,"sma_120":21386.13},{"date":"2025-01-06","open":24750,"high":25100,"low":24400,"close":24850,"volume":189783,"rsi_14":53.45,"sma_20":24318.9,"sma_60":27726.18,"sma_120":21515.78},{"date":"2025-01-07","open":26000,"high":26450,"low":25100,"close":25400,"volume":257852,"rsi_14":53.9,"sma_20":24372.15,"sma_60":27522.77,"sma_120":21649.12},{"date":"2025-01-08","open":25400,"high":27350,"low":25350,"close":25900,"volume":421008,"rsi_14":54.68,"sma_20":24491.1,"sma_60":27336.47,"sma_120":21792.38},{"date":"2025-01-09","open":26250,"high":30350,"low":26200,"close":28650,"volume":1696923,"rsi_14":60.56,"sma_20":24872.1,"sma_60":27211.97,"sma_120":21958.0},{"date":"2025-01-10","open":29000,"high":29950,"low":28100,"close":28100,"volume":335252,"rsi_14":53.15,"sma_20":25105.85,"sma_60":27055.15,"sma_120":22121.28},{"date":"2025-01-13","open":28200,"high":29000,"low":27250,"close":28000,"volume":225431,"rsi_14":52.24,"sma_20":25351.35,"sma_60":26895.87,"sma_120":22286.75},{"date":"2025-01-14","open":28800,"high":29200,"low":25950,"close":27150,"volume":333658,"rsi_14":57.22,"sma_20":25508.85,"sma_60":26688.88,"sma_120":22443.3},{"date":"2025-01-15","open":27150,"high":27200,"low":26050,"close":26050,"volume":214019,"rsi_14":54.65,"sma_20":25589.8,"sma_60":26442.02,"sma_120":22595.47},{"date":"2025-01-16","open":26700,"high":27000,"low":25750,"close":26100,"volume":187148,"rsi_14":56.09,"sma_20":25658.9,"sma_60":26169.63,"sma_120":22749.67},{"date":"2025-01-17","open":26100,"high":26800,"low":25250,"close":26100,"volume":317949,"rsi_14":64.75,"sma_20":25684.85,"sma_60":26106.43,"sma_120":22887.89},{"date":"2025-01-20","open":26550,"high":28000,"low":26000,"close":27900,"volume":433795,"rsi_14":73.09,"sma_20":25717.0,"sma_60":26095.58,"sma_120":23038.96},{"date":"2025-01-21","open":27900,"high":27900,"low":26600,"close":26850,"volume":326298,"rsi_14":65.34,"sma_20":25689.45,"sma_60":26111.15,"sma_120":23178.48},{"date":"2025-01-22","open":28450,"high":34550,"low":27700,"close":32950,"volume":3781544,"rsi_14":73.78,"sma_20":26067.5,"sma_60":26199.63,"sma_120":23369.08},{"date":"2025-01-23","open":32150,"high":35750,"low":32150,"close":33250,"volume":2491276,"rsi_14":77.26,"sma_20":26486.9,"sma_60":26297.92,"sma_120":23560.17},{"date":"2025-01-24","open":33200,"high":33500,"low":32300,"close":32450,"volume":484339,"rsi_14":73.03,"sma_20":26880.65,"sma_60":26402.03,"sma_120":23745.41},{"date":"2025-01-31","open":31550,"high":33850,"low":30050,"close":30300,"volume":692824,"rsi_14":63.54,"sma_20":27250.75,"sma_60":26431.98,"sma_120":23908.17},{"date":"2025-02-03","open":30400,"high":31550,"low":29750,"close":30400,"volume":478286,"rsi_14":62.71,"sma_20":27654.6,"sma_60":26481.97,"sma_120":24072.89},{"date":"2025-02-04","open":31100,"high":31250,"low":30100,"close":30350,"volume":341274,"rsi_14":55.67,"sma_20":28020.0,"sma_60":26517.55,"sma_120":24235.59},{"date":"2025-02-05","open":30050,"high":30300,"low":28400,"close":29150,"volume":612310,"rsi_14":53.35,"sma_20":28220.0,"sma_60":26458.08,"sma_120":24391.08},{"date":"2025-02-06","open":28800,"high":30800,"low":28250,"close":30800,"volume":674896,"rsi_14":58.14,"sma_20":28535.0,"sma_60":26449.27,"sma_120":24566.08},{"date":"2025-02-07","open":32750,"high":35400,"low":31300,"close":31650,"volume":1231819,"rsi_14":63.08,"sma_20":28875.0,"sma_60":26499.32,"sma_120":24760.05},{"date":"2025-02-10","open":33800,"high":34700,"low":32300,"close":33450,"volume":1363559,"rsi_14":70.67,"sma_20":29277.5,"sma_60":26550.63,"sma_120":24960.4},{"date":"2025-02-11","open":33450,"high":34300,"low":32700,"close":33250,"volume":566518,"rsi_14":69.81,"sma_20":29645.0,"sma_60":26598.62,"sma_120":25158.21},{"date":"2025-02-12","open":33350,"high":33400,"low":31200,"close":31450,"volume":524204,"rsi_14":63.48,"sma_20":29785.0,"sma_60":26634.97,"sma_120":25330.32},{"date":"2025-02-13","open":31000,"high":31400,"low":29050,"close":29400,"volume":759614,"rsi_14":53.73,"sma_20":29850.0,"sma_60":26658.7,"sma_120":25483.5},{"date":"2025-02-14","open":29300,"high":30200,"low":28550,"close":29000,"volume":560599,"rsi_14":55.53,"sma_20":29900.0,"sma_60":26685.35,"sma_120":25625.61},{"date":"2025-02-17","open":29950,"high":31150,"low":29600,"close":30300,"volume":788947,"rsi_14":40.96,"sma_20":30057.5,"sma_60":26760.82,"sma_120":25775.2},{"date":"2025-02-18","open":31000,"high":32450,"low":29850,"close":32100,"volume":946630,"rsi_14":46.44,"sma_20":30360.0,"sma_60":26870.27,"sma_120":25908.97},{"date":"2025-02-19","open":32650,"high":34500,"low":30800,"close":31400,"volume":957034,"rsi_14":46.73,"sma_20":30625.0,"sma_60":26958.47,"sma_120":26024.45},{"date":"2025-02-20","open":31700,"high":33800,"low":31350,"close":32350,"volume":947055,"rsi_14":56.9,"sma_20":30937.5,"sma_60":27075.28,"sma_120":26164.93},{"date":"2025-02-21","open":32050,"high":35000,"low":31600,"close":34100,"volume":1646022,"rsi_14":61.21,"sma_20":31247.5,"sma_60":27276.35,"sma_120":26311.54},{"date":"2025-02-24","open":33600,"high":33600,"low":31200,"close":32200,"volume":749963,"rsi_14":55.04,"sma_20":31515.0,"sma_60":27434.58,"sma_120":26443.35},{"date":"2025-02-25","open":32400,"high":41300,"low":32400,"close":36600,"volume":7425153,"rsi_14":67.29,"sma_20":31697.5,"sma_60":27650.97,"sma_120":26613.1},{"date":"2025-02-26","open":37300,"high":37500,"low":35500,"close":36350,"volume":1186443,"rsi_14":63.77,"sma_20":31852.5,"sma_60":27796.12,"sma_120":26776.06},{"date":"2025-02-27","open":36700,"high":37950,"low":36250,"close":37150,"volume":887584,"rsi_14":63.68,"sma_20":32087.5,"sma_60":27941.03,"sma_120":26944.57},{"date":"2025-02-28","open":36000,"high":37450,"low":35950,"close":37000,"volume":546689,"rsi_14":59.62,"sma_20":32422.5,"sma_60":28097.82,"sma_120":27100.88},{"date":"2025-03-04","open":35950,"high":36450,"low":32400,"close":34400,"volume":763322,"rsi_14":52.76,"sma_20":32622.5,"sma_60":28235.22,"sma_120":27226.28},{"date":"2025-03-05","open":34400,"high":34900,"low":31850,"close":33000,"volume":786216,"rsi_14":53.79,"sma_20":32755.0,"sma_60":28373.25,"sma_120":27330.42},{"date":"2025-03-06","open":33450,"high":33650,"low":30150,"close":30250,"volume":802055,"rsi_14":52.01,"sma_20":32810.0,"sma_60":28443.88,"sma_120":27432.4},{"date":"2025-03-07","open":28500,"high":29575,"low":27500,"close":29400,"volume":1215873,"rsi_14":50.93,"sma_20":32740.0,"sma_60":28522.72,"sma_120":27525.71},{"date":"2025-03-10","open":28850,"high":29150,"low":27650,"close":28300,"volume":577828,"rsi_14":45.33,"sma_20":32572.5,"sma_60":28588.8,"sma_120":27622.07},{"date":"2025-03-11","open":27100,"high":31100,"low":27000,"close":30100,"volume":1493044,"rsi_14":45.33,"sma_20":32405.0,"sma_60":28684.88,"sma_120":27741.97},{"date":"2025-03-12","open":30700,"high":32000,"low":30100,"close":30950,"volume":690169,"rsi_14":48.96,"sma_20":32290.0,"sma_60":28808.7,"sma_120":27867.67},{"date":"2025-03-13","open":31300,"high":31550,"low":30050,"close":30250,"volume":402763,"rsi_14":45.07,"sma_20":32230.0,"sma_60":28962.37,"sma_120":27980.43},{"date":"2025-03-14","open":30400,"high":30550,"low":29950,"close":30150,"volume":286247,"rsi_14":39.95,"sma_20":32267.5,"sma_60":29074.45,"sma_120":28080.39},{"date":"2025-03-17","open":30200,"high":30450,"low":29150,"close":29250,"volume":436671,"rsi_14":42.09,"sma_20":32280.0,"sma_60":29177.12,"sma_120":28180.91},{"date":"2025-03-18","open":29250,"high":29750,"low":28700,"close":29650,"volume":412003,"rsi_14":26.28,"sma_20":32247.5,"sma_60":29271.28,"sma_120":28284.6},{"date":"2025-03-19","open":29150,"high":29500,"low":28150,"close":28350,"volume":334103,"rsi_14":24.52,"sma_20":32060.0,"sma_60":29336.6,"sma_120":28373.31},{"date":"2025-03-20","open":28750,"high":29050,"low":26300,"close":26950,"volume":461597,"rsi_14":18.71,"sma_20":31837.5,"sma_60":29373.8,"sma_120":28447.16},{"date":"2025-03-21","open":26900,"high":29900,"low":26650,"close":29550,"volume":888074,"rsi_14":30.13,"sma_20":31697.5,"sma_60":29439.95,"sma_120":28548.98},{"date":"2025-03-24","open":29550,"high":31000,"low":29000,"close":30600,"volume":467918,"rsi_14":38.95,"sma_20":31522.5,"sma_60":29495.67,"sma_120":28665.86},{"date":"2025-03-25","open":30300,"high":30650,"low":28950,"close":29650,"volume":383897,"rsi_14":40.0,"sma_20":31395.0,"sma_60":29533.15,"sma_120":28775.62},{"date":"2025-03-26","open":30700,"high":31000,"low":27900,"close":28100,"volume":546683,"rsi_14":43.09,"sma_20":30970.0,"sma_60":29578.33,"sma_120":28865.36},{"date":"2025-03-27","open":27750,"high":28500,"low":25550,"close":26550,"volume":770906,"rsi_14":41.23,"sma_20":30480.0,"sma_60":29606.47,"sma_120":28910.56},{"date":"2025-03-28","open":26700,"high":29550,"low":26600,"close":27750,"volume":944861,"rsi_14":48.32,"sma_20":30010.0,"sma_60":29659.38,"sma_120":28958.17},{"date":"2025-03-31","open":26800,"high":26900,"low":24650,"close":24750,"volume":495619,"rsi_14":34.76,"sma_20":29397.5,"sma_60":29690.25,"sma_120":28970.82},{"date":"2025-04-01","open":25350,"high":25550,"low":22950,"close":22950,"volume":608388,"rsi_14":28.38,"sma_20":28825.0,"sma_60":29700.7,"sma_120":28945.7},{"date":"2025-04-02","open":23150,"high":23500,"low":22000,"close":22400,"volume":342778,"rsi_14":28.61,"sma_20":28295.0,"sma_60":29690.0,"sma_120":28902.42},{"date":"2025-04-03","open":21750,"high":23500,"low":21200,"close":23050,"volume":364126,"rsi_14":31.22,"sma_20":27935.0,"sma_60":29655.0,"sma_120":28825.45},{"date":"2025-04-04","open":22100,"high":23650,"low":22100,"close":23250,"volume":318265,"rsi_14":33.52,"sma_20":27627.5,"sma_60":29634.17,"sma_120":28773.29},{"date":"2025-04-07","open":22250,"high":22300,"low":18700,"close":19100,"volume":563038,"rsi_14":25.97,"sma_20":27167.5,"sma_60":29538.33,"sma_120":28632.26},{"date":"2025-04-08","open":19510,"high":20000,"low":17050,"close":17260,"volume":864301,"rsi_14":25.34,"sma_20":26525.5,"sma_60":29402.67,"sma_120":28462.72},{"date":"2025-04-09","open":16450,"high":19560,"low":16440,"close":18550,"volume":1153012,"rsi_14":31.23,"sma_20":25905.5,"sma_60":29280.17,"sma_120":28308.32},{"date":"2025-04-10","open":20400,"high":20600,"low":18780,"close":19350,"volume":473120,"rsi_14":25.22,"sma_20":25360.5,"sma_60":29125.17,"sma_120":28168.57},{"date":"2025-04-11","open":18880,"high":21450,"low":18500,"close":21050,"volume":521048,"rsi_14":27.51,"sma_20":24905.5,"sma_60":29007.67,"sma_120":28031.41},{"date":"2025-04-14","open":22150,"high":22500,"low":20400,"close":21400,"volume":405057,"rsi_14":30.0,"sma_20":24513.0,"sma_60":28897.67,"sma_120":27896.77},{"date":"2025-04-15","open":21450,"high":21600,"low":20650,"close":21250,"volume":236556,"rsi_14":32.19,"sma_20":24093.0,"sma_60":28799.33,"sma_120":27744.11},{"date":"2025-04-16","open":21600,"high":21700,"low":20900,"close":20900,"volume":239437,"rsi_14":34.33,"sma_20":23720.5,"sma_60":28713.5,"sma_120":27577.76},{"date":"2025-04-17","open":20700,"high":21050,"low":20350,"close":20600,"volume":186215,"rsi_14":29.13,"sma_20":23403.0,"sma_60":28621.83,"sma_120":27395.73},{"date":"2025-04-18","open":20700,"high":21800,"low":20000,"close":21750,"volume":219823,"rsi_14":40.18,"sma_20":23013.0,"sma_60":28549.33,"sma_120":27327.88},{"date":"2025-04-21","open":21700,"high":22150,"low":20700,"close":20750,"volume":225363,"rsi_14":42.4,"sma_20":22520.5,"sma_60":28430.17,"sma_120":27262.88},{"date":"2025-04-22","open":20100,"high":20850,"low":20000,"close":20700,"volume":214405,"rsi_14":43.92,"sma_20":22073.0,"sma_60":28327.67,"sma_120":27219.41},{"date":"2025-04-23","open":21100,"high":21450,"low":20650,"close":21050,"volume":171796,"rsi_14":42.69,"sma_20":21720.5,"sma_60":28129.33,"sma_120":27164.48},{"date":"2025-04-24","open":21400,"high":21500,"low":20300,"close":20450,"volume":208065,"rsi_14":40.06,"sma_20":21415.5,"sma_60":27916.0,"sma_120":27106.96},{"date":"2025-04-25","open":20300,"high":20950,"low":20300,"close":20650,"volume":160023,"rsi_14":57.65,"sma_20":21060.5,"sma_60":27719.33,"sma_120":27060.68},{"date":"2025-04-28","open":20600,"high":20750,"low":19940,"close":20350,"volume":142650,"rsi_14":67.99,"sma_20":20840.5,"sma_60":27553.5,"sma_120":26992.74},{"date":"2025-04-29","open":20200,"high":20500,"low":19500,"close":20350,"volume":193887,"rsi_14":62.33,"sma_20":20710.5,"sma_60":27386.0,"sma_120":26933.98},{"date":"2025-04-30","open":20350,"high":20650,"low":20000,"close":20500,"volume":112868,"rsi_14":58.65,"sma_20":20615.5,"sma_60":27221.83,"sma_120":26869.69},{"date":"2025-05-02","open":20000,"high":20500,"low":19700,"close":20050,"volume":126184,"rsi_14":40.74,"sma_20":20465.5,"sma_60":27070.17,"sma_120":26764.12},{"date":"2025-05-07","open":20000,"high":21500,"low":20000,"close":20500,"volume":202768,"rsi_14":41.82,"sma_20":20328.0,"sma_60":26898.5,"sma_120":26673.88},{"date":"2025-05-08","open":20750,"high":21450,"low":20750,"close":21100,"volume":158701,"rsi_14":48.74,"sma_20":20428.0,"sma_60":26722.67,"sma_120":26610.99},{"date":"2025-05-09","open":21500,"high":21600,"low":20350,"close":20800,"volume":159103,"rsi_14":49.15,"sma_20":20605.0,"sma_60":26511.83,"sma_120":26531.23},{"date":"2025-05-12","open":20950,"high":21100,"low":20400,"close":20650,"volume":100816,"rsi_14":50.43,"sma_20":20710.0,"sma_60":26301.83,"sma_120":26450.22},{"date":"2025-05-13","open":21100,"high":21350,"low":20650,"close":21150,"volume":176267,"rsi_14":44.12,"sma_20":20800.0,"sma_60":26130.17,"sma_120":26382.57},{"date":"2025-05-14","open":21500,"high":22700,"low":21100,"close":22350,"volume":286421,"rsi_14":65.09,"sma_20":20865.0,"sma_60":26012.67,"sma_120":26335.68},{"date":"2025-05-15","open":22150,"high":22200,"low":21100,"close":21500,"volume":196242,"rsi_14":56.56,"sma_20":20870.0,"sma_60":25887.67,"sma_120":26286.51},{"date":"2025-05-16","open":20900,"high":21550,"low":20050,"close":20950,"volume":337455,"rsi_14":49.21,"sma_20":20855.0,"sma_60":25731.83,"sma_120":26246.33},{"date":"2025-05-19","open":20550,"high":22450,"low":20550,"close":22000,"volume":255049,"rsi_14":61.48,"sma_20":20910.0,"sma_60":25563.5,"sma_120":26216.88},{"date":"2025-05-20","open":21850,"high":23200,"low":20900,"close":21750,"volume":304136,"rsi_14":58.09,"sma_20":20967.5,"sma_60":25402.67,"sma_120":26180.57},{"date":"2025-05-21","open":22800,"high":24350,"low":22500,"close":23700,"volume":513969,"rsi_14":69.82,"sma_20":21065.0,"sma_60":25258.5,"sma_120":26166.89},{"date":"2025-05-22","open":24350,"high":24600,"low":23500,"close":24100,"volume":261607,"rsi_14":71.19,"sma_20":21232.5,"sma_60":25091.83,"sma_120":26184.09},{"date":"2025-05-23","open":23950,"high":24000,"low":22600,"close":22700,"volume":241878,"rsi_14":60.89,"sma_20":21332.5,"sma_60":24933.5,"sma_120":26184.04},{"date":"2025-05-26","open":23100,"high":23850,"low":22700,"close":22700,"volume":206949,"rsi_14":63.73,"sma_20":21415.0,"sma_60":24701.83,"sma_120":26176.4},{"date":"2025-05-27","open":23050,"high":23100,"low":21600,"close":21800,"volume":200626,"rsi_14":56.44,"sma_20":21482.5,"sma_60":24459.33,"sma_120":26127.72},{"date":"2025-05-28","open":22000,"high":22650,"low":21900,"close":21900,"volume":175829,"rsi_14":54.17,"sma_20":21545.0,"sma_60":24205.17,"sma_120":26073.1},{"date":"2025-05-29","open":22350,"high":22350,"low":20950,"close":21500,"volume":201402,"rsi_14":53.61,"sma_20":21602.5,"sma_60":23946.83,"sma_120":26022.33},{"date":"2025-05-30","open":21250,"high":21600,"low":20450,"close":20750,"volume":307043,"rsi_14":50.49,"sma_20":21622.5,"sma_60":23719.33,"sma_120":25977.28},{"date":"2025-06-02","open":20800,"high":21300,"low":20650,"close":21150,"volume":119297,"rsi_14":50.0,"sma_20":21655.0,"sma_60":23521.83,"sma_120":25947.54},{"date":"2025-06-04","open":21400,"high":22600,"low":21300,"close":22600,"volume":235878,"rsi_14":51.2,"sma_20":21782.5,"sma_60":23394.33,"sma_120":25919.11},{"date":"2025-06-05","open":22850,"high":23950,"low":22450,"close":23750,"volume":292432,"rsi_14":60.47,"sma_20":21945.0,"sma_60":23300.17,"sma_120":25911.44},{"date":"2025-06-09","open":23500,"high":23900,"low":22500,"close":22950,"volume":265206,"rsi_14":59.09,"sma_20":22037.5,"sma_60":23211.0,"sma_120":25899.9},{"date":"2025-06-10","open":22950,"high":24000,"low":22700,"close":24000,"volume":316159,"rsi_14":59.09,"sma_20":22197.5,"sma_60":23109.33,"sma_120":25897.11},{"date":"2025-06-11","open":24500,"high":25700,"low":24150,"close":24850,"volume":371120,"rsi_14":63.36,"sma_20":22407.5,"sma_60":23007.67,"sma_120":25908.18},{"date":"2025-06-12","open":24800,"high":28650,"low":23850,"close":27450,"volume":1522296,"rsi_14":65.31,"sma_20":22722.5,"sma_60":22961.0,"sma_120":25961.68},{"date":"2025-06-13","open":27400,"high":28525,"low":26000,"close":28000,"volume":712989,"rsi_14":65.73,"sma_20":23005.0,"sma_60":22925.17,"sma_120":25999.81},{"date":"2025-06-16","open":27650,"high":29000,"low":27550,"close":28100,"volume":276810,"rsi_14":74.32,"sma_20":23335.0,"sma_60":22906.0,"sma_120":26041.56},{"date":"2025-06-17","open":28000,"high":31700,"low":27550,"close":29350,"volume":1014788,"rsi_14":76.92,"sma_20":23755.0,"sma_60":22901.0,"sma_120":26086.14},{"date":"2025-06-18","open":29000,"high":30300,"low":28900,"close":29150,"volume":248624,"rsi_14":81.55,"sma_20":24112.5,"sma_60":22914.33,"sma_120":26125.47},{"date":"2025-06-19","open":30100,"high":30100,"low":28450,"close":29650,"volume":304470,"rsi_14":82.16,"sma_20":24507.5,"sma_60":22959.33,"sma_120":26166.57},{"date":"2025-06-20","open":29800,"high":29900,"low":29200,"close":29350,"volume":173459,"rsi_14":82.85,"sma_20":24790.0,"sma_60":22956.0,"sma_120":26197.97},{"date":"2025-06-23","open":28200,"high":28700,"low":27050,"close":27800,"volume":340503,"rsi_14":77.65,"sma_20":24975.0,"sma_60":22909.33,"sma_120":26202.5},{"date":"2025-06-24","open":28000,"high":28300,"low":26400,"close":27050,"volume":490900,"rsi_14":72.52,"sma_20":25192.5,"sma_60":22866.0,"sma_120":26199.58},{"date":"2025-06-25","open":27100,"high":27450,"low":25700,"close":26200,"volume":453164,"rsi_14":64.4,"sma_20":25367.5,"sma_60":22834.33,"sma_120":26206.33},{"date":"2025-06-26","open":25850,"high":25950,"low":24600,"close":25050,"volume":319607,"rsi_14":55.2,"sma_20":25530.0,"sma_60":22809.33,"sma_120":26207.9},{"date":"2025-06-27","open":25050,"high":26250,"low":24500,"close":25800,"volume":381341,"rsi_14":61.45,"sma_20":25725.0,"sma_60":22776.83,"sma_120":26218.11},{"date":"2025-06-30","open":25650,"high":27500,"low":24900,"close":27050,"volume":410185,"rsi_14":62.06,"sma_20":26002.5,"sma_60":22815.17,"sma_120":26252.71},{"date":"2025-07-01","open":26900,"high":27350,"low":26550,"close":26800,"volume":198091,"rsi_14":58.09,"sma_20":26305.0,"sma_60":22879.33,"sma_120":26290.02},{"date":"2025-07-02","open":26650,"high":27700,"low":26300,"close":27500,"volume":209606,"rsi_14":50.25,"sma_20":26622.5,"sma_60":22964.33,"sma_120":26327.17},{"date":"2025-07-03","open":27600,"high":27850,"low":27250,"close":27500,"volume":123602,"rsi_14":47.4,"sma_20":26867.5,"sma_60":23038.5,"sma_120":26346.75},{"date":"2025-07-04","open":28250,"high":29300,"low":27900,"close":28050,"volume":297428,"rsi_14":49.75,"sma_20":27082.5,"sma_60":23118.5,"sma_120":26376.33},{"date":"2025-07-07","open":27650,"high":27950,"low":26500,"close":26700,"volume":157016,"rsi_14":36.95,"sma_20":27270.0,"sma_60":23245.17,"sma_120":26391.75},{"date":"2025-07-08","open":26300,"high":27450,"low":26150,"close":27050,"volume":126050,"rsi_14":39.81,"sma_20":27422.5,"sma_60":23408.33,"sma_120":26405.5},{"date":"2025-07-09","open":26800,"high":27050,"low":26200,"close":26350,"volume":114029,"rsi_14":34.29,"sma_20":27497.5,"sma_60":23538.33,"sma_120":26409.25},{"date":"2025-07-10","open":26400,"high":28900,"low":26350,"close":27100,"volume":246117,"rsi_14":39.73,"sma_20":27480.0,"sma_60":23667.5,"sma_120":26396.33},{"date":"2025-07-11","open":27150,"high":28000,"low":27150,"close":27450,"volume":109025,"rsi_14":48.21,"sma_20":27452.5,"sma_60":23774.17,"sma_120":26390.92},{"date":"2025-07-14","open":27300,"high":27400,"low":26900,"close":27000,"volume":97379,"rsi_14":49.74,"sma_20":27397.5,"sma_60":23867.5,"sma_120":26382.58},{"date":"2025-07-15","open":27300,"high":29750,"low":27200,"close":28950,"volume":440904,"rsi_14":63.03,"sma_20":27377.5,"sma_60":23995.83,"sma_120":26397.58},{"date":"2025-07-16","open":28400,"high":28550,"low":27300,"close":27500,"volume":246086,"rsi_14":61.29,"sma_20":27295.0,"sma_60":24105.83,"sma_120":26409.67},{"date":"2025-07-17","open":27500,"high":28000,"low":27000,"close":27600,"volume":125867,"rsi_14":58.82,"sma_20":27192.5,"sma_60":24222.5,"sma_120":26422.17},{"date":"2025-07-18","open":27400,"high":27750,"low":27200,"close":27600,"volume":105406,"rsi_14":53.07,"sma_20":27105.0,"sma_60":24320.0,"sma_120":26434.67},{"date":"2025-07-21","open":27700,"high":28250,"low":27600,"close":28100,"volume":117596,"rsi_14":57.07,"sma_20":27120.0,"sma_60":24442.5,"sma_120":26436.33},{"date":"2025-07-22","open":28100,"high":28300,"low":27200,"close":27350,"volume":125427,"rsi_14":49.19,"sma_20":27135.0,"sma_60":24553.33,"sma_120":26440.5},{"date":"2025-07-23","open":27500,"high":29350,"low":26400,"close":28600,"volume":324654,"rsi_14":55.24,"sma_20":27255.0,"sma_60":24679.17,"sma_120":26404.25},{"date":"2025-07-24","open":28500,"high":33450,"low":28500,"close":29950,"volume":1377970,"rsi_14":58.41,"sma_20":27500.0,"sma_60":24837.5,"sma_120":26376.75},{"date":"2025-07-25","open":30800,"high":32650,"low":30400,"close":31800,"volume":561930,"rsi_14":71.61,"sma_20":27800.0,"sma_60":25023.33,"sma_120":26371.33},{"date":"2025-07-28","open":33650,"high":38200,"low":33000,"close":36050,"volume":1377257,"rsi_14":78.66,"sma_20":28250.0,"sma_60":25285.0,"sma_120":26419.25},{"date":"2025-07-29","open":34300,"high":35200,"low":31850,"close":33400,"volume":679799,"rsi_14":69.97,"sma_20":28580.0,"sma_60":25502.5,"sma_120":26444.25},{"date":"2025-07-30","open":33400,"high":33450,"low":30250,"close":31850,"volume":652844,"rsi_14":62.87,"sma_20":28797.5,"sma_60":25691.67,"sma_120":26456.75},{"date":"2025-07-31","open":31100,"high":33300,"low":31100,"close":31650,"volume":366106,"rsi_14":61.48,"sma_20":29005.0,"sma_60":25885.0,"sma_120":26477.58},{"date":"2025-08-01","open":31500,"high":32050,"low":30050,"close":31150,"volume":277151,"rsi_14":61.31,"sma_20":29160.0,"sma_60":26062.5,"sma_120":26480.5},{"date":"2025-08-04","open":31000,"high":32450,"low":30500,"close":32000,"volume":179782,"rsi_14":58.84,"sma_20":29425.0,"sma_60":26244.17,"sma_120":26483.42},{"date":"2025-08-05","open":31950,"high":33150,"low":30900,"close":31600,"volume":323961,"rsi_14":62.65,"sma_20":29652.5,"sma_60":26424.17,"sma_120":26468.0},{"date":"2025-08-06","open":31550,"high":31600,"low":30700,"close":31050,"volume":168866,"rsi_14":60.36,"sma_20":29887.5,"sma_60":26597.5,"sma_120":26449.67},{"date":"2025-08-07","open":31100,"high":32600,"low":30850,"close":31750,"volume":278851,"rsi_14":61.96,"sma_20":30120.0,"sma_60":26774.17,"sma_120":26452.17},{"date":"2025-08-08","open":32450,"high":35000,"low":32050,"close":33100,"volume":451729,"rsi_14":63.74,"sma_20":30402.5,"sma_60":26953.33,"sma_120":26483.0},{"date":"2025-08-11","open":33100,"high":33900,"low":32200,"close":32700,"volume":193738,"rsi_14":64.99,"sma_20":30687.5,"sma_60":27140.0,"sma_120":26513.83},{"date":"2025-08-12","open":32800,"high":33000,"low":30200,"close":30200,"volume":441209,"rsi_14":54.19,"sma_20":30750.0,"sma_60":27294.17,"sma_120":26513.0},{"date":"2025-08-13","open":30450,"high":31050,"low":29100,"close":30500,"volume":188912,"rsi_14":51.52,"sma_20":30900.0,"sma_60":27435.83,"sma_120":26499.67},{"date":"2025-08-14","open":30500,"high":30900,"low":29900,"close":30400,"volume":119444,"rsi_14":45.71,"sma_20":31040.0,"sma_60":27580.0,"sma_120":26491.33},{"date":"2025-08-18","open":30150,"high":31400,"low":30000,"close":30400,"volume":110333,"rsi_14":26.56,"sma_20":31180.0,"sma_60":27691.67,"sma_120":26475.08},{"date":"2025-08-19","open":30250,"high":30950,"low":29500,"close":30400,"volume":3127028,"rsi_14":34.04,"sma_20":31295.0,"sma_60":27796.67,"sma_120":26444.25},{"date":"2025-08-20","open":30000,"high":30000,"low":29000,"close":29750,"volume":158589,"rsi_14":37.65,"sma_20":31415.0,"sma_60":27914.17,"sma_120":26423.83},{"date":"2025-08-21","open":29850,"high":30300,"low":29050,"close":29800,"volume":159405,"rsi_14":38.92,"sma_20":31475.0,"sma_60":28032.5,"sma_120":26367.17},{"date":"2025-08-22","open":30700,"high":31450,"low":30150,"close":30250,"volume":190028,"rsi_14":44.58,"sma_20":31490.0,"sma_60":28173.33,"sma_120":26316.33},{"date":"2025-08-25","open":30450,"high":30700,"low":29350,"close":29900,"volume":242210,"rsi_14":36.54,"sma_20":31395.0,"sma_60":28306.67,"sma_120":26255.92},{"date":"2025-08-26","open":29500,"high":30450,"low":29400,"close":29750,"volume":168972,"rsi_14":37.75,"sma_20":31080.0,"sma_60":28444.17,"sma_120":26195.5},{"date":"2025-08-27","open":29600,"high":29900,"low":29000,"close":29000,"volume":172358,"rsi_14":36.77,"sma_20":30860.0,"sma_60":28581.67,"sma_120":26150.5},{"date":"2025-08-28","open":28700,"high":29300,"low":28400,"close":28600,"volume":151905,"rsi_14":28.86,"sma_20":30697.5,"sma_60":28705.83,"sma_120":26113.83},{"date":"2025-08-29","open":28650,"high":28700,"low":27600,"close":28400,"volume":177268,"rsi_14":12.7,"sma_20":30535.0,"sma_60":28802.5,"sma_120":26098.42},{"date":"2025-09-01","open":27700,"high":28000,"low":26750,"close":26800,"volume":215312,"rsi_14":10.67,"sma_20":30317.5,"sma_60":28853.33,"sma_120":26076.75},{"date":"2025-09-02","open":26950,"high":27150,"low":25700,"close":26500,"volume":241391,"rsi_14":15.09,"sma_20":30042.5,"sma_60":28912.5,"sma_120":26061.75},{"date":"2025-09-03","open":26600,"high":27500,"low":26450,"close":26950,"volume":182422,"rsi_14":17.43,"sma_20":29810.0,"sma_60":28961.67,"sma_120":26035.5},{"date":"2025-09-04","open":26800,"high":27600,"low":26500,"close":26550,"volume":139575,"rsi_14":16.52,"sma_20":29585.0,"sma_60":28990.0,"sma_120":25998.83},{"date":"2025-09-05","open":26700,"high":28750,"low":26650,"close":28750,"volume":258100,"rsi_14":39.62,"sma_20":29435.0,"sma_60":29011.67,"sma_120":25986.33},{"date":"2025-09-08","open":29000,"high":29550,"low":28450,"close":28800,"volume":167224,"rsi_14":40.0,"sma_20":29220.0,"sma_60":29025.0,"sma_120":25975.08},{"date":"2025-09-09","open":28700,"high":30450,"low":28700,"close":29250,"volume":385431,"rsi_14":46.79,"sma_20":29047.5,"sma_60":29044.17,"sma_120":25975.08},{"date":"2025-09-10","open":29050,"high":29750,"low":28950,"close":29650,"volume":177246,"rsi_14":49.08,"sma_20":29020.0,"sma_60":29049.17,"sma_120":25975.08},{"date":"2025-09-11","open":29650,"high":30950,"low":28550,"close":28650,"volume":1044274,"rsi_14":40.8,"sma_20":28927.5,"sma_60":29040.83,"sma_120":25977.58},{"date":"2025-09-12","open":29100,"high":29100,"low":27600,"close":27700,"volume":375603,"rsi_14":38.17,"sma_20":28792.5,"sma_60":29008.33,"sma_120":25983.83},{"date":"2025-09-15","open":27450,"high":27550,"low":26500,"close":26600,"volume":307723,"rsi_14":34.63,"sma_20":28602.5,"sma_60":28962.5,"sma_120":25959.25},{"date":"2025-09-16","open":26700,"high":27400,"low":26500,"close":26950,"volume":268080,"rsi_14":39.59,"sma_20":28430.0,"sma_60":28948.33,"sma_120":25928.83},{"date":"2025-09-17","open":27000,"high":27000,"low":26150,"close":26350,"volume":182698,"rsi_14":38.81,"sma_20":28260.0,"sma_60":28936.67,"sma_120":25901.33},{"date":"2025-09-18","open":26651,"high":27004,"low":25996,"close":26500,"volume":190413,"rsi_14":39.39,"sma_20":28085.0,"sma_60":28938.33,"sma_120":25886.33},{"date":"2025-09-19","open":26600,"high":26700,"low":26050,"close":26150,"volume":107525,"rsi_14":46.15,"sma_20":27880.0,"sma_60":28956.67,"sma_120":25883.0},{"date":"2025-09-22","open":26000,"high":27200,"low":25800,"close":26350,"volume":238625,"rsi_14":49.1,"sma_20":27702.5,"sma_60":28965.83,"sma_120":25871.33},{"date":"2025-09-23","open":26450,"high":26650,"low":25900,"close":25900,"volume":182175,"rsi_14":43.71,"sma_20":27510.0,"sma_60":28946.67,"sma_120":25880.92},{"date":"2025-09-24","open":26100,"high":27500,"low":25800,"close":27100,"volume":281411,"rsi_14":53.01,"sma_20":27415.0,"sma_60":28951.67,"sma_120":25915.5},{"date":"2025-09-25","open":26900,"high":27200,"low":26200,"close":26300,"volume":126351,"rsi_14":34.19,"sma_20":27300.0,"sma_60":28931.67,"sma_120":25948.0},{"date":"2025-09-26","open":26300,"high":27050,"low":25450,"close":26600,"volume":211775,"rsi_14":36.25,"sma_20":27210.0,"sma_60":28916.67,"sma_120":25977.58},{"date":"2025-09-29","open":26900,"high":27050,"low":26200,"close":26650,"volume":137555,"rsi_14":32.89,"sma_20":27202.5,"sma_60":28893.33,"sma_120":26005.92},{"date":"2025-09-30","open":26700,"high":27100,"low":26100,"close":26100,"volume":129440,"rsi_14":27.1,"sma_20":27182.5,"sma_60":28883.33,"sma_120":26064.25},{"date":"2025-10-01","open":26000,"high":26150,"low":23250,"close":24100,"volume":530131,"rsi_14":24.0,"sma_20":27040.0,"sma_60":28834.17,"sma_120":26121.25},{"date":"2025-10-02","open":24550,"high":25200,"low":24200,"close":24850,"volume":181720,"rsi_14":33.33,"sma_20":26955.0,"sma_60":28809.17,"sma_120":26173.75},{"date":"2025-10-10","open":25500,"high":25700,"low":24750,"close":25550,"volume":198381,"rsi_14":43.56,"sma_20":26795.0,"sma_60":28783.33,"sma_120":26225.42},{"date":"2025-10-13","open":24700,"high":26200,"low":24550,"close":26000,"volume":179242,"rsi_14":44.24,"sma_20":26655.0,"sma_60":28759.17,"sma_120":26266.67},{"date":"2025-10-14","open":26200,"high":26700,"low":24600,"close":25300,"volume":225490,"rsi_14":43.71,"sma_20":26457.5,"sma_60":28730.83,"sma_120":26299.17},{"date":"2025-10-15","open":25450,"high":27500,"low":25300,"close":27100,"volume":437157,"rsi_14":53.96,"sma_20":26330.0,"sma_60":28700.0,"sma_120":26347.92},{"date":"2025-10-16","open":27150,"high":27150,"low":25950,"close":26000,"volume":201342,"rsi_14":49.32,"sma_20":26197.5,"sma_60":28675.0,"sma_120":26390.42},{"date":"2025-10-17","open":25650,"high":25650,"low":24600,"close":24600,"volume":246146,"rsi_14":42.86,"sma_20":26042.5,"sma_60":28625.0,"sma_120":26423.75},{"date":"2025-10-20","open":25200,"high":25800,"low":24800,"close":24850,"volume":151084,"rsi_14":45.64,"sma_20":25955.0,"sma_60":28579.17,"sma_120":26449.58},{"date":"2025-10-21","open":25200,"high":25200,"low":23400,"close":23600,"volume":285241,"rsi_14":35.54,"sma_20":25787.5,"sma_60":28504.17,"sma_120":26473.33},{"date":"2025-10-22","open":23950,"high":25300,"low":23400,"close":24550,"volume":228295,"rsi_14":42.86,"sma_20":25697.5,"sma_60":28457.5,"sma_120":26505.42},{"date":"2025-10-23","open":24150,"high":24600,"low":23600,"close":23700,"volume":150125,"rsi_14":38.67,"sma_20":25567.5,"sma_60":28375.83,"sma_120":26527.5},{"date":"2025-10-24","open":23900,"high":24300,"low":23000,"close":23700,"volume":236723,"rsi_14":38.43,"sma_20":25445.0,"sma_60":28271.67,"sma_120":26554.58},{"date":"2025-10-27","open":24000,"high":24500,"low":23900,"close":24350,"volume":153454,"rsi_14":43.19,"sma_20":25345.0,"sma_60":28147.5,"sma_120":26585.42},{"date":"2025-10-28","open":24950,"high":26450,"low":24800,"close":25250,"volume":443411,"rsi_14":54.89,"sma_20":25312.5,"sma_60":27967.5,"sma_120":26626.25},{"date":"2025-10-29","open":25350,"high":25450,"low":24100,"close":24450,"volume":306476,"rsi_14":48.31,"sma_20":25180.0,"sma_60":27818.33,"sma_120":26660.42},{"date":"2025-10-30","open":24500,"high":24900,"low":23800,"close":24050,"volume":178202,"rsi_14":43.48,"sma_20":25067.5,"sma_60":27688.33,"sma_120":26690.0},{"date":"2025-10-31","open":23900,"high":24450,"low":23900,"close":23900,"volume":106351,"rsi_14":40.62,"sma_20":24932.5,"sma_60":27559.17,"sma_120":26722.08},{"date":"2025-11-03","open":24150,"high":27650,"low":24100,"close":27300,"volume":958119,"rsi_14":57.19,"sma_20":24965.0,"sma_60":27495.0,"sma_120":26778.75},{"date":"2025-11-04","open":29250,"high":31600,"low":28300,"close":30400,"volume":1876543,"rsi_14":60.86,"sma_20":25180.0,"sma_60":27468.33,"sma_120":26856.25},{"date":"2025-11-05","open":29450,"high":30800,"low":28850,"close":30650,"volume":736537,"rsi_14":66.2,"sma_20":25507.5,"sma_60":27452.5,"sma_120":26938.33},{"date":"2025-11-06","open":32150,"high":32350,"low":31100,"close":31700,"volume":531877,"rsi_14":75.36,"sma_20":25850.0,"sma_60":27463.33,"sma_120":27030.42},{"date":"2025-11-07","open":33550,"high":36900,"low":33000,"close":34100,"volume":2322158,"rsi_14":78.64,"sma_20":26277.5,"sma_60":27502.5,"sma_120":27138.33},{"date":"2025-11-10","open":35550,"high":36500,"low":34550,"close":35250,"volume":812086,"rsi_14":86.29,"sma_20":26740.0,"sma_60":27538.33,"sma_120":27245.83},{"date":"2025-11-11","open":36300,"high":44200,"low":35000,"close":40650,"volume":3768229,"rsi_14":89.27,"sma_20":27507.5,"sma_60":27670.83,"sma_120":27405.42},{"date":"2025-11-12","open":41200,"high":42250,"low":39000,"close":40950,"volume":1031387,"rsi_14":93.23,"sma_20":28200.0,"sma_60":27850.0,"sma_120":27572.08},{"date":"2025-11-13","open":41050,"high":41700,"low":38350,"close":39600,"volume":859473,"rsi_14":87.32,"sma_20":28880.0,"sma_60":28001.67,"sma_120":27718.75},{"date":"2025-11-14","open":37850,"high":38700,"low":37050,"close":37600,"volume":536842,"rsi_14":79.25,"sma_20":29530.0,"sma_60":28121.67,"sma_120":27850.83},{"date":"2025-11-17","open":37950,"high":38500,"low":36250,"close":37400,"volume":449237,"rsi_14":77.68,"sma_20":30157.5,"sma_60":28238.33,"sma_120":27965.0},{"date":"2025-11-18","open":38150,"high":39350,"low":37700,"close":38600,"volume":582218,"rsi_14":81.66,"sma_20":30907.5,"sma_60":28375.0,"sma_120":28085.83},{"date":"2025-11-19","open":37500,"high":37700,"low":36100,"close":36950,"volume":371243,"rsi_14":77.33,"sma_20":31527.5,"sma_60":28495.0,"sma_120":28204.58},{"date":"2025-11-20","open":37900,"high":39500,"low":37900,"close":38150,"volume":356142,"rsi_14":78.9,"sma_20":32250.0,"sma_60":28634.17,"sma_120":28333.33},{"date":"2025-11-21","open":35950,"high":40500,"low":35750,"close":38750,"volume":738326,"rsi_14":76.2,"sma_20":33002.5,"sma_60":28775.83,"sma_120":28474.58},{"date":"2025-11-24","open":38850,"high":39500,"low":37400,"close":37500,"volume":357519,"rsi_14":67.75,"sma_20":33660.0,"sma_60":28902.5,"sma_120":28604.58},{"date":"2025-11-25","open":38400,"high":39450,"low":36400,"close":37300,"volume":372735,"rsi_14":66.67,"sma_20":34262.5,"sma_60":29028.33,"sma_120":28736.25},{"date":"2025-11-26","open":38000,"high":38500,"low":37350,"close":38150,"volume":322773,"rsi_14":66.33,"sma_20":34947.5,"sma_60":29180.83,"sma_120":28881.25},{"date":"2025-11-27","open":40400,"high":41100,"low":38600,"close":38850,"volume":541976,"rsi_14":63.16,"sma_20":35687.5,"sma_60":29351.67,"sma_120":29028.75},{"date":"2025-11-28","open":39800,"high":41350,"low":39450,"close":40450,"volume":655106,"rsi_14":64.05,"sma_20":36515.0,"sma_60":29552.5,"sma_120":29177.5},{"date":"2025-12-01","open":40650,"high":40700,"low":39650,"close":40150,"volume":345786,"rsi_14":48.13,"sma_20":37157.5,"sma_60":29775.0,"sma_120":29314.17},{"date":"2025-12-02","open":42500,"high":46650,"low":42500,"close":45350,"volume":3365968,"rsi_14":62.02,"sma_20":37905.0,"sma_60":30089.17,"sma_120":29500.83},{"date":"2025-12-03","open":47100,"high":49750,"low":45850,"close":49750,"volume":1905492,"rsi_14":73.77,"sma_20":38860.0,"sma_60":30469.17,"sma_120":29715.42},{"date":"2025-12-04","open":48000,"high":48200,"low":46200,"close":46850,"volume":793881,"rsi_14":70.79,"sma_20":39617.5,"sma_60":30807.5,"sma_120":29898.75},{"date":"2025-12-05","open":47800,"high":47850,"low":46300,"close":47600,"volume":400839,"rsi_14":72.37,"sma_20":40292.5,"sma_60":31121.67,"sma_120":30066.67},{"date":"2025-12-08","open":47900,"high":48050,"low":46500,"close":47400,"volume":307291,"rsi_14":70.18,"sma_20":40900.0,"sma_60":31431.67,"sma_120":30228.33},{"date":"2025-12-09","open":49000,"high":50900,"low":47650,"close":48650,"volume":784302,"rsi_14":77.34,"sma_20":41300.0,"sma_60":31755.0,"sma_120":30399.58},{"date":"2025-12-10","open":48800,"high":51500,"low":48550,"close":49800,"volume":651865,"rsi_14":77.28,"sma_20":41742.5,"sma_60":32090.83,"sma_120":30570.0},{"date":"2025-12-11","open":50400,"high":54000,"low":49700,"close":53300,"volume":912106,"rsi_14":80.0,"sma_20":42427.5,"sma_60":32501.67,"sma_120":30771.25},{"date":"2025-12-12","open":52700,"high":53600,"low":50500,"close":51800,"volume":558330,"rsi_14":79.18,"sma_20":43137.5,"sma_60":32903.33,"sma_120":30955.83},{"date":"2025-12-15","open":50800,"high":57000,"low":50300,"close":55000,"volume":992014,"rsi_14":82.18,"sma_20":44017.5,"sma_60":33376.67,"sma_120":31169.58},{"date":"2025-12-16","open":54300,"high":54300,"low":51400,"close":51700,"volume":486088,"rsi_14":72.62,"sma_20":44672.5,"sma_60":33789.17,"sma_120":31368.75},{"date":"2025-12-17","open":52600,"high":52600,"low":49950,"close":51600,"volume":363398,"rsi_14":71.72,"sma_20":45405.0,"sma_60":34210.0,"sma_120":31573.33},{"date":"2025-12-18","open":49600,"high":52000,"low":49200,"close":50700,"volume":288418,"rsi_14":67.89,"sma_20":46032.5,"sma_60":34616.67,"sma_120":31777.5},{"date":"2025-12-19","open":50900,"high":50900,"low":47050,"close":47900,"volume":661285,"rsi_14":62.44,"sma_20":46490.0,"sma_60":34979.17,"sma_120":31967.92},{"date":"2025-12-22","open":48300,"high":49000,"low":47450,"close":49000,"volume":317668,"rsi_14":56.75,"sma_20":47065.0,"sma_60":35356.67,"sma_120":32161.25},{"date":"2025-12-23","open":49250,"high":50400,"low":48200,"close":49900,"volume":302399,"rsi_14":50.32,"sma_20":47695.0,"sma_60":35756.67,"sma_120":32351.67},{"date":"2025-12-24","open":50300,"high":50600,"low":48900,"close":49100,"volume":235835,"rsi_14":55.24,"sma_20":48242.5,"sma_60":36123.33,"sma_120":32537.5},{"date":"2025-12-26","open":50800,"high":51600,"low":48800,"close":49350,"volume":405923,"rsi_14":54.18,"sma_20":48767.5,"sma_60":36507.5,"sma_120":32719.58},{"date":"2025-12-29","open":50000,"high":50100,"low":46250,"close":47000,"volume":499180,"rsi_14":49.13,"sma_20":49095.0,"sma_60":36847.5,"sma_120":32882.08},{"date":"2025-12-30","open":45000,"high":45450,"low":42800,"close":44500,"volume":752029,"rsi_14":41.48,"sma_20":49312.5,"sma_60":37145.0,"sma_120":33019.17},{"date":"2026-01-02","open":44550,"high":45550,"low":41250,"close":42000,"volume":813134,"rsi_14":34.82,"sma_20":49145.0,"sma_60":37410.0,"sma_120":33146.67},{"date":"2026-01-05","open":42750,"high":43250,"low":40750,"close":41350,"volume":573038,"rsi_14":23.85,"sma_20":48725.0,"sma_60":37697.5,"sma_120":33265.83},{"date":"2026-01-06","open":42000,"high":42050,"low":40500,"close":41450,"volume":425680,"rsi_14":25.87,"sma_20":48455.0,"sma_60":37974.17,"sma_120":33391.67},{"date":"2026-01-07","open":41150,"high":41250,"low":39250,"close":40150,"volume":684492,"rsi_14":12.02,"sma_20":48082.5,"sma_60":38217.5,"sma_120":33500.42},{"date":"2026-01-08","open":40750,"high":40750,"low":38750,"close":38800,"volume":477650,"rsi_14":13.35,"sma_20":47652.5,"sma_60":38430.83,"sma_120":33595.0},{"date":"2026-01-09","open":39550,"high":39550,"low":37750,"close":38000,"volume":470900,"rsi_14":12.84,"sma_20":47120.0,"sma_60":38642.5,"sma_120":33686.67},{"date":"2026-01-12","open":37250,"high":39700,"low":36500,"close":39450,"volume":787610,"rsi_14":20.16,"sma_20":46602.5,"sma_60":38848.33,"sma_120":33774.17},{"date":"2026-01-13","open":40750,"high":40900,"low":38050,"close":38850,"volume":535673,"rsi_14":22.82,"sma_20":45880.0,"sma_60":39062.5,"sma_120":33868.75},{"date":"2026-01-14","open":38100,"high":39400,"low":36800,"close":37300,"volume":416760,"rsi_14":15.79,"sma_20":45155.0,"sma_60":39274.17,"sma_120":33949.58},{"date":"2026-01-15","open":36550,"high":39450,"low":36350,"close":39350,"volume":475239,"rsi_14":21.1,"sma_20":44372.5,"sma_60":39515.83,"sma_120":34047.5},{"date":"2026-01-16","open":40300,"high":40500,"low":38450,"close":39250,"volume":395796,"rsi_14":20.81,"sma_20":43132.5,"sma_60":40021.67,"sma_120":34140.42},{"date":"2026-01-19","open":41350,"high":43100,"low":41100,"close":43100,"volume":845864,"rsi_14":39.63,"sma_20":42752.5,"sma_60":40345.0,"sma_120":34271.67},{"date":"2026-01-20","open":45100,"high":45800,"low":44100,"close":44700,"volume":707988,"rsi_14":50.56,"sma_20":42592.5,"sma_60":40695.0,"sma_120":34405.83},{"date":"2026-01-21","open":42700,"high":45850,"low":42650,"close":45750,"volume":724506,"rsi_14":61.4,"sma_20":42430.0,"sma_60":41051.67,"sma_120":34537.5},{"date":"2026-01-22","open":48450,"high":49800,"low":46650,"close":48400,"volume":897640,"rsi_14":69.11,"sma_20":42355.0,"sma_60":41437.5,"sma_120":34675.83},{"date":"2026-01-23","open":48950,"high":49100,"low":46800,"close":48850,"volume":531275,"rsi_14":69.68,"sma_20":42342.5,"sma_60":41844.17,"sma_120":34782.5},{"date":"2026-01-26","open":48500,"high":52500,"low":47550,"close":52000,"volume":899804,"rsi_14":78.69,"sma_20":42475.0,"sma_60":42310.0,"sma_120":34937.5},{"date":"2026-01-27","open":51100,"high":56700,"low":50500,"close":56200,"volume":979319,"rsi_14":87.02,"sma_20":42935.0,"sma_60":42848.33,"sma_120":35140.42},{"date":"2026-01-28","open":56400,"high":71900,"low":56000,"close":71200,"volume":2617290,"rsi_14":94.03,"sma_20":44270.0,"sma_60":43580.0,"sma_120":35470.0},{"date":"2026-01-29","open":70800,"high":72700,"low":66600,"close":71600,"volume":1042229,"rsi_14":93.86,"sma_20":45750.0,"sma_60":44266.67,"sma_120":35807.08},{"date":"2026-01-30","open":72900,"high":76900,"low":71800,"close":74400,"volume":841442,"rsi_14":95.75,"sma_20":47402.5,"sma_60":44995.83,"sma_120":36160.42},{"date":"2026-02-02","open":74200,"high":78600,"low":71500,"close":73000,"volume":631896,"rsi_14":96.12,"sma_20":48980.0,"sma_60":45684.17,"sma_120":36505.42},{"date":"2026-02-03","open":75700,"high":76300,"low":70500,"close":74600,"volume":636428,"rsi_14":96.08,"sma_20":50702.5,"sma_60":46359.17,"sma_120":36868.33},{"date":"2026-02-04","open":72200,"high":77400,"low":71800,"close":75900,"volume":590982,"rsi_14":96.45,"sma_20":52557.5,"sma_60":46970.0,"sma_120":37236.25},{"date":"2026-02-05","open":73600,"high":75000,"low":72200,"close":72300,"volume":332889,"rsi_14":88.39,"sma_20":54272.5,"sma_60":47587.5,"sma_120":37562.92},{"date":"2026-02-06","open":70000,"high":75800,"low":69800,"close":73200,"volume":444838,"rsi_14":87.53,"sma_20":55960.0,"sma_60":48130.0,"sma_120":37900.42},{"date":"2026-02-09","open":76700,"high":77900,"low":74400,"close":77600,"volume":369276,"rsi_14":88.34,"sma_20":57897.5,"sma_60":48740.83,"sma_120":38295.42},{"date":"2026-02-10","open":82400,"high":86300,"low":70900,"close":72500,"volume":810731,"rsi_14":78.49,"sma_20":59657.5,"sma_60":49289.17,"sma_120":38645.42},{"date":"2026-02-11","open":73900,"high":78000,"low":73400,"close":75700,"volume":288018,"rsi_14":78.74,"sma_20":61475.0,"sma_60":49924.17,"sma_120":39022.92},{"date":"2026-02-12","open":77800,"high":77800,"low":73000,"close":73600,"volume":309580,"rsi_14":75.18,"sma_20":63192.5,"sma_60":50527.5,"sma_120":39382.92},{"date":"2026-02-13","open":71400,"high":72500,"low":70100,"close":71500,"volume":328871,"rsi_14":70.27,"sma_20":64805.0,"sma_60":51075.83,"sma_120":39725.42},{"date":"2026-02-19","open":69900,"high":71500,"low":66100,"close":70500,"volume":497240,"rsi_14":65.92,"sma_20":66175.0,"sma_60":51635.0,"sma_120":40065.0},{"date":"2026-02-20","open":71300,"high":72100,"low":70300,"close":71800,"volume":208017,"rsi_14":50.96,"sma_20":67530.0,"sma_60":52195.83,"sma_120":40415.0},{"date":"2026-02-23","open":73900,"high":75200,"low":70500,"close":71800,"volume":263843,"rsi_14":50.32,"sma_20":68832.5,"sma_60":52746.67,"sma_120":40761.25},{"date":"2026-02-24","open":70600,"high":70600,"low":68100,"close":68800,"volume":314724,"rsi_14":40.97,"sma_20":69852.5,"sma_60":53268.33,"sma_120":41085.42},{"date":"2026-02-25","open":69000,"high":69200,"low":66000,"close":66600,"volume":359931,"rsi_14":39.94,"sma_20":70740.0,"sma_60":53756.67,"sma_120":41392.5},{"date":"2026-02-26","open":67700,"high":70900,"low":66800,"close":70500,"volume":417715,"rsi_14":43.99,"sma_20":72415.0,"sma_60":52890.83,"sma_120":49100.42},{"date":"2026-02-27","open":68900,"high":79600,"low":68600,"close":79000,"volume":846785,"rsi_14":53.75,"sma_20":72805.0,"sma_60":54965.0,"sma_120":42158.33},{"date":"2026-03-03","open":76600,"high":83300,"low":74500,"close":74900,"volume":785171,"rsi_14":53.11,"sma_20":72990.0,"sma_60":55539.17,"sma_120":42545.83},{"date":"2026-03-04","open":70200,"high":72500,"low":59500,"close":59600,"volume":919002,"rsi_14":37.9,"sma_20":72390.0,"sma_60":55863.33,"sma_120":42819.17},{"date":"2026-03-05","open":67400,"high":77300,"low":66100,"close":74500,"volume":839022,"rsi_14":47.68,"sma_20":72395.0,"sma_60":56349.17,"sma_120":43219.17},{"date":"2026-03-06","open":77000,"high":77800,"low":71300,"close":76900,"volume":489850,"rsi_14":53.44,"sma_20":72590.0,"sma_60":56801.67,"sma_120":43635.42},{"date":"2026-03-09","open":72600,"high":77900,"low":72000,"close":75300,"volume":551592,"rsi_14":49.68,"sma_20":72625.0,"sma_60":57275.83,"sma_120":44041.67},{"date":"2026-03-10","open":79300,"high":79300,"low":74000,"close":76200,"volume":532441,"rsi_14":52.12,"sma_20":72640.0,"sma_60":57752.5,"sma_120":44437.08},{"date":"2026-03-11","open":76600,"high":80600,"low":75100,"close":76900,"volume":567926,"rsi_14":54.52,"sma_20":72870.0,"sma_60":58244.17,"sma_120":44837.92},{"date":"2026-03-12","open":76900,"high":83000,"low":76100,"close":77500,"volume":652472,"rsi_14":55.89,"sma_20":73085.0,"sma_60":58725.0,"sma_120":45240.0},{"date":"2026-03-13","open":74900,"high":77500,"low":73800,"close":74600,"volume":306775,"rsi_14":52.3,"sma_20":72935.0,"sma_60":59138.33,"sma_120":45614.58},{"date":"2026-03-16","open":73500,"high":76500,"low":69600,"close":70700,"volume":366301,"rsi_14":49.15,"sma_20":72845.0,"sma_60":58727.5,"sma_120":52423.75},{"date":"2026-03-17","open":71700,"high":72600,"low":69900,"close":69900,"volume":243141,"rsi_14":50.88,"sma_20":72555.0,"sma_60":59730.0,"sma_120":46316.67},{"date":"2026-03-18","open":70900,"high":71700,"low":68600,"close":70200,"volume":244982,"rsi_14":52.96,"sma_20":72385.0,"sma_60":59983.33,"sma_120":46680.0},{"date":"2026-03-19","open":67700,"high":73000,"low":66800,"close":69400,"volume":333449,"rsi_14":49.05,"sma_20":72280.0,"sma_60":60278.33,"sma_120":47033.75},{"date":"2026-03-20","open":69600,"high":72000,"low":68700,"close":69600,"volume":795195,"rsi_14":40.49,"sma_20":72235.0,"sma_60":60578.33,"sma_120":47394.17},{"date":"2026-03-23","open":66600,"high":66600,"low":61800,"close":62600,"volume":367954,"rsi_14":38.24,"sma_20":71775.0,"sma_60":60776.67,"sma_120":47696.67},{"date":"2026-03-24","open":65200,"high":65300,"low":58700,"close":60700,"volume":363476,"rsi_14":51.41,"sma_20":71220.0,"sma_60":60990.0,"sma_120":47984.58},{"date":"2026-03-25","open":59800,"high":60500,"low":58300,"close":59000,"volume":383339,"rsi_14":19.84,"sma_20":70730.0,"sma_60":61156.67,"sma_120":48256.67},{"date":"2026-03-26","open":60200,"high":60500,"low":55600,"close":56000,"volume":330480,"rsi_14":10.27,"sma_20":70200.0,"sma_60":61258.33,"sma_120":48507.5},{"date":"2026-03-27","open":53500,"high":58700,"low":53100,"close":58000,"volume":331013,"rsi_14":17.6,"sma_20":69575.0,"sma_60":61406.67,"sma_120":48765.0},{"date":"2026-03-30","open":54700,"high":55900,"low":53600,"close":55400,"volume":264959,"rsi_14":13.38,"sma_20":68395.0,"sma_60":61507.5,"sma_120":49007.5},{"date":"2026-03-31","open":53400,"high":53800,"low":50000,"close":50600,"volume":423152,"rsi_14":9.54,"sma_20":67180.0,"sma_60":61567.5,"sma_120":49207.5},{"date":"2026-04-01","open":53081,"high":57303,"low":52679,"close":56700,"volume":314198,"rsi_14":22.02,"sma_20":67020.0,"sma_60":61765.83,"sma_120":49455.42},{"date":"2026-04-02","open":59000,"high":59000,"low":51300,"close":52300,"volume":448961,"rsi_14":21.34,"sma_20":65910.0,"sma_60":61937.5,"sma_120":49673.75},{"date":"2026-04-03","open":54100,"high":54100,"low":51300,"close":52600,"volume":224339,"rsi_14":24.36,"sma_20":64695.0,"sma_60":62125.0,"sma_120":49911.25},{"date":"2026-04-06","open":51300,"high":53100,"low":50700,"close":51500,"volume":188841,"rsi_14":24.16,"sma_20":63505.0,"sma_60":62292.5,"sma_120":50133.33},{"date":"2026-04-07","open":53100,"high":53900,"low":50800,"close":52100,"volume":191150,"rsi_14":24.79,"sma_20":62300.0,"sma_60":62491.67,"sma_120":50354.58},{"date":"2026-04-08","open":54700,"high":58300,"low":54600,"close":58100,"volume":362007,"rsi_14":36.25,"sma_20":61360.0,"sma_60":62813.33,"sma_120":50622.08},{"date":"2026-04-09","open":57000,"high":57000,"low":54000,"close":54200,"volume":252027,"rsi_14":32.81,"sma_20":60195.0,"sma_60":63083.33,"sma_120":50862.92},{"date":"2026-04-10","open":55900,"high":57000,"low":54100,"close":54200,"volume":154426,"rsi_14":38.89,"sma_20":59175.0,"sma_60":63329.17,"sma_120":51088.75},{"date":"2026-04-13","open":52000,"high":53300,"low":51600,"close":52500,"volume":145647,"rsi_14":39.1,"sma_20":58265.0,"sma_60":63556.67,"sma_120":51309.58},{"date":"2026-04-14","open":54000,"high":54100,"low":52200,"close":52500,"volume":174995,"rsi_14":40.95,"sma_20":57395.0,"sma_60":63810.0,"sma_120":51542.08},{"date":"2026-04-15","open":54200,"high":56300,"low":52500,"close":56100,"volume":322435,"rsi_14":50.14,"sma_20":56690.0,"sma_60":64089.17,"sma_120":51802.5},{"date":"2026-04-16","open":58400,"high":60800,"low":56300,"close":59100,"volume":407960,"rsi_14":51.47,"sma_20":56175.0,"sma_60":64420.0,"sma_120":52098.33},{"date":"2026-04-17","open":61100,"high":61100,"low":57100,"close":57900,"volume":229123,"rsi_14":53.46,"sma_20":55590.0,"sma_60":64666.67,"sma_120":52376.25},{"date":"2026-04-20","open":57000,"high":60800,"low":56000,"close":59200,"volume":347036,"rsi_14":63.19,"sma_20":55420.0,"sma_60":64908.33,"sma_120":52672.08},{"date":"2026-04-21","open":60300,"high":68000,"low":59400,"close":66200,"volume":882178,"rsi_14":64.5,"sma_20":55695.0,"sma_60":65249.17,"sma_120":53026.25},{"date":"2026-04-22","open":73500,"high":79500,"low":70200,"close":74200,"volume":974427,"rsi_14":79.05,"sma_20":56455.0,"sma_60":65679.17,"sma_120":53441.67},{"date":"2026-04-23","open":78800,"high":78900,"low":70300,"close":74300,"volume":712810,"rsi_14":78.93,"sma_20":57370.0,"sma_60":66103.33,"sma_120":53850.42},{"date":"2026-04-24","open":75200,"high":76800,"low":72500,"close":76500,"volume":417503,"rsi_14":82.38,"sma_20":58295.0,"sma_60":66511.67,"sma_120":54284.17},{"date":"2026-04-27","open":80900,"high":94000,"low":80500,"close":89700,"volume":1829712,"rsi_14":86.72,"sma_20":60010.0,"sma_60":67070.0,"sma_120":54831.25},{"date":"2026-04-28","open":87500,"high":90100,"low":83800,"close":85200,"volume":576500,"rsi_14":77.26,"sma_20":61740.0,"sma_60":67303.33,"sma_120":55342.08},{"date":"2026-04-29","open":81800,"high":86400,"low":81300,"close":85700,"volume":493017,"rsi_14":84.02,"sma_20":63205.0,"sma_60":67538.33,"sma_120":56974.58},{"date":"2026-04-30","open":85100,"high":85100,"low":79000,"close":79500,"volume":363025,"rsi_14":76.57,"sma_20":64615.0,"sma_60":62056.67,"sma_120":66535.0},{"date":"2026-05-04","open":78800,"high":79300,"low":75100,"close":75600,"volume":476266,"rsi_14":71.12,"sma_20":65715.0,"sma_60":67666.67,"sma_120":56612.5},{"date":"2026-05-06","open":78900,"high":83900,"low":75100,"close":78100,"volume":790859,"rsi_14":72.38,"sma_20":67045.0,"sma_60":67725.0,"sma_120":56999.17},{"date":"2026-05-07","open":81900,"high":82500,"low":77900,"close":79400,"volume":284905,"rsi_14":71.22,"sma_20":68410.0,"sma_60":67783.33,"sma_120":57376.67},{"date":"2026-05-08","open":76800,"high":77400,"low":73100,"close":76500,"volume":231578,"rsi_14":65.88,"sma_20":69330.0,"sma_60":67853.33,"sma_120":57720.42},{"date":"2026-05-11","open":76700,"high":78800,"low":74000,"close":75400,"volume":356241,"rsi_14":66.0,"sma_20":70390.0,"sma_60":67890.0,"sma_120":58010.0},{"date":"2026-05-12","open":74600,"high":75000,"low":68000,"close":70100,"volume":550829,"rsi_14":59.28,"sma_20":71185.0,"sma_60":67765.0,"sma_120":58252.92},{"date":"2026-05-13","open":67400,"high":70800,"low":66100,"close":70800,"volume":343697,"rsi_14":54.39,"sma_20":72100.0,"sma_60":67736.67,"sma_120":58512.92},{"date":"2026-05-14","open":74900,"high":74900,"low":70200,"close":71900,"volume":279527,"rsi_14":47.47,"sma_20":73070.0,"sma_60":67673.33,"sma_120":58798.75},{"date":"2026-05-15","open":74500,"high":75400,"low":62700,"close":64200,"volume":512580,"rsi_14":40.49,"sma_20":73475.0,"sma_60":67516.67,"sma_120":59022.08},{"date":"2026-05-18","open":65100,"high":67400,"low":62600,"close":65300,"volume":337485,"rsi_14":39.23,"sma_20":73785.0,"sma_60":67413.33,"sma_120":59244.58},{"date":"2026-05-19","open":69000,"high":73500,"low":65500,"close":68900,"volume":589127,"rsi_14":25.47,"sma_20":74335.0,"sma_60":67386.67,"sma_120":59510.83},{"date":"2026-05-20","open":66600,"high":66800,"low":61100,"close":62100,"volume":379077,"rsi_14":24.16,"sma_20":74480.0,"sma_60":67225.0,"sma_120":59710.42},{"date":"2026-05-21","open":63500,"high":66700,"low":62500,"close":66300,"volume":302174,"rsi_14":29.96,"sma_20":74485.0,"sma_60":67133.33,"sma_120":59940.0},{"date":"2026-05-22","open":65700,"high":70800,"low":65700,"close":68200,"volume":263424,"rsi_14":37.19,"sma_20":74185.0,"sma_60":67123.33,"sma_120":60195.83},{"date":"2026-05-26","open":70600,"high":73400,"low":69800,"close":71600,"volume":286549,"rsi_14":45.41,"sma_20":74050.0,"sma_60":67206.67,"sma_120":60481.67},{"date":"2026-05-27","open":73100,"high":73100,"low":65000,"close":65500,"volume":423811,"rsi_14":36.65,"sma_20":73500.0,"sma_60":67123.33,"sma_120":60709.58},{"date":"2026-05-28","open":64200,"high":64300,"low":57700,"close":59100,"volume":448611,"rsi_14":30.59,"sma_20":71970.0,"sma_60":66791.67,"sma_120":60878.33},{"date":"2026-05-29","open":60200,"high":60300,"low":55600,"close":57300,"volume":344530,"rsi_14":31.25,"sma_20":70575.0,"sma_60":66498.33,"sma_120":61018.75},{"date":"2026-06-01","open":55700,"high":60900,"low":54700,"close":55800,"volume":434634,"rsi_14":31.01,"sma_20":69080.0,"sma_60":66435.0,"sma_120":61149.17},{"date":"2026-06-02","open":54000,"high":54200,"low":50600,"close":51900,"volume":338710,"rsi_14":31.87,"sma_20":67700.0,"sma_60":66058.33,"sma_120":61203.75},{"date":"2026-06-04","open":52600,"high":57900,"low":52200,"close":57000,"volume":355135,"rsi_14":37.36,"sma_20":66770.0,"sma_60":65726.67,"sma_120":61264.17},{"date":"2026-06-05","open":57100,"high":58500,"low":53700,"close":54300,"volume":388111,"rsi_14":34.34,"sma_20":65580.0,"sma_60":65376.67,"sma_120":61326.25},{"date":"2026-06-08","open":48000,"high":50700,"low":47150,"close":47600,"volume":354825,"rsi_14":34.96,"sma_20":63990.0,"sma_60":64900.0,"sma_120":61326.25},{"date":"2026-06-09","open":48300,"high":53500,"low":46500,"close":50900,"volume":374993,"rsi_14":37.46,"sma_20":62710.0,"sma_60":64466.67,"sma_120":61355.42},{"date":"2026-06-10","open":51200,"high":54100,"low":49400,"close":50900,"volume":301415,"rsi_14":33.27,"sma_20":61485.0,"sma_60":64023.33,"sma_120":61374.17},{"date":"2026-06-11","open":49000,"high":52200,"low":47500,"close":51900,"volume":316653,"rsi_14":39.38,"sma_20":60575.0,"sma_60":63645.0,"sma_120":61391.67},{"date":"2026-06-12","open":54800,"high":54800,"low":51400,"close":53600,"volume":368399,"rsi_14":36.04,"sma_20":59715.0,"sma_60":63360.0,"sma_120":61394.17},{"date":"2026-06-15","open":55200,"high":56200,"low":52800,"close":54000,"volume":212387,"rsi_14":33.86,"sma_20":58820.0,"sma_60":63095.0,"sma_120":61412.5},{"date":"2026-06-16","open":53600,"high":54400,"low":51100,"close":51200,"volume":198036,"rsi_14":26.5,"sma_20":58170.0,"sma_60":62778.33,"sma_120":61380.83},{"date":"2026-06-17","open":51400,"high":51500,"low":49900,"close":50900,"volume":197476,"rsi_14":39.51,"sma_20":52680.0,"sma_60":61491.67,"sma_120":61449.17},{"date":"2026-06-18","open":50500,"high":50700,"low":48150,"close":48850,"volume":257601,"rsi_14":34.59,"sma_20":56447.5,"sma_60":62124.17,"sma_120":61351.25},{"date":"2026-06-19","open":51600,"high":51600,"low":44100,"close":45350,"volume":401782,"rsi_14":32.9,"sma_20":55610.0,"sma_60":61836.67,"sma_120":61306.67},{"date":"2026-06-22","open":44650,"high":53200,"low":44500,"close":53200,"volume":509886,"rsi_14":46.85,"sma_20":54955.0,"sma_60":61711.67,"sma_120":61350.83},{"date":"2026-06-23","open":52400,"high":53100,"low":45400,"close":46200,"volume":394501,"rsi_14":43.58,"sma_20":53855.0,"sma_60":61498.33,"sma_120":61327.5},{"date":"2026-06-24","open":46400,"high":48850,"low":44350,"close":46300,"volume":221200,"rsi_14":36.42,"sma_20":52590.0,"sma_60":61336.67,"sma_120":61297.5},{"date":"2026-06-25","open":46700,"high":48000,"low":42100,"close":43450,"volume":348399,"rsi_14":36.28,"sma_20":51487.5,"sma_60":61094.17,"sma_120":61250.42},{"date":"2026-06-26","open":42000,"high":42300,"low":38150,"close":39800,"volume":429709,"rsi_14":39.32,"sma_20":50522.5,"sma_60":60834.17,"sma_120":61170.83},{"date":"2026-06-29","open":39700,"high":44000,"low":39650,"close":43500,"volume":261215,"rsi_14":39.97,"sma_20":49832.5,"sma_60":60715.83,"sma_120":61141.67},{"date":"2026-06-30","open":42950,"high":43400,"low":41500,"close":42600,"volume":155007,"rsi_14":39.02,"sma_20":49172.5,"sma_60":60485.83,"sma_120":61125.83},{"date":"2026-07-01","open":42750,"high":44800,"low":41700,"close":42550,"volume":223555,"rsi_14":37.31,"sma_20":48705.0,"sma_60":60323.33,"sma_120":61130.42},{"date":"2026-07-02","open":41300,"high":41300,"low":37700,"close":37900,"volume":254064,"rsi_14":30.28,"sma_20":47750.0,"sma_60":60078.33,"sma_120":61101.67},{"date":"2026-07-03","open":38550,"high":38900,"low":34650,"close":37400,"volume":264408,"rsi_14":29.2,"sma_20":46905.0,"sma_60":59843.33,"sma_120":61067.92},{"date":"2026-07-06","open":37400,"high":39700,"low":36550,"close":38500,"volume":232373,"rsi_14":33.38,"sma_20":46450.0,"sma_60":59616.67,"sma_120":61054.17},{"date":"2026-07-07","open":40050,"high":43250,"low":37900,"close":38350,"volume":475498,"rsi_14":33.51,"sma_20":45822.5,"sma_60":59287.5,"sma_120":61050.42},{"date":"2026-07-08","open":36900,"high":38350,"low":34800,"close":34950,"volume":265011,"rsi_14":32.36,"sma_20":45025.0,"sma_60":58966.67,"sma_120":61025.0},{"date":"2026-07-09","open":35000,"high":37400,"low":34750,"close":35700,"volume":213595,"rsi_14":36.83,"sma_20":44215.0,"sma_60":58658.33,"sma_120":60993.75},{"date":"2026-07-10","open":36900,"high":39700,"low":36500,"close":38900,"volume":196475,"rsi_14":27.66,"sma_20":43480.0,"sma_60":58431.67,"sma_120":60994.17},{"date":"2026-07-13","open":38300,"high":40000,"low":34950,"close":34950,"volume":253399,"rsi_14":30.57,"sma_20":42527.5,"sma_60":58139.17,"sma_120":60974.58},{"date":"2026-07-14","open":35050,"high":35450,"low":32100,"close":34600,"volume":208405,"rsi_14":29.97,"sma_20":41697.5,"sma_60":57780.83,"sma_120":60935.0},{"date":"2026-07-15","open":36000,"high":38600,"low":35550,"close":38450,"volume":182750,"rsi_14":41.72,"sma_20":41075.0,"sma_60":57436.67,"sma_120":60928.33},{"date":"2026-07-16","open":40650,"high":40800,"low":36650,"close":36950,"volume":434828,"rsi_14":44.92,"sma_20":40480.0,"sma_60":57087.5,"sma_120":60877.08},{"date":"2026-07-20","open":34700,"high":35100,"low":31750,"close":32000,"volume":264496,"rsi_14":30.38,"sma_20":39812.5,"sma_60":56634.17,"sma_120":60771.25},{"date":"2026-07-21","open":31950,"high":32850,"low":30500,"close":32200,"volume":262322,"rsi_14":31.82,"sma_20":38762.5,"sma_60":56067.5,"sma_120":60658.33},{"date":"2026-07-22","open":33250,"high":34100,"low":31450,"close":31500,"volume":223671,"rsi_14":31.11,"sma_20":38027.5,"sma_60":55355.83,"sma_120":60517.5},{"date":"2026-07-23","open":31750,"high":35000,"low":31500,"close":35000,"volume":281442,"rsi_14":44.84,"sma_20":37462.5,"sma_60":54700.83,"sma_120":60402.08},{"date":"2026-07-24","open":34050,"high":34350,"low":31700,"close":31750,"volume":197023,"rsi_14":40.84,"sma_20":36877.5,"sma_60":53955.0,"sma_120":60233.33},{"date":"2026-07-27","open":32850,"high":34050,"low":32150,"close":33100,"volume":148598,"rsi_14":41.32,"sma_20":36542.5,"sma_60":53011.67,"sma_120":60040.83},{"date":"2026-07-28","open":30950,"high":31350,"low":28750,"close":29250,"volume":297669,"rsi_14":36.93,"sma_20":35830.0,"sma_60":52079.17,"sma_120":59691.25},{"date":"2026-07-29","open":29400,"high":31100,"low":24000,"close":25900,"volume":474351,"rsi_14":36.98,"sma_20":34995.0,"sma_60":51082.5,"sma_120":59310.42},{"date":"2026-07-30","open":24300,"high":26450,"low":23800,"close":24050,"volume":342451,"rsi_14":33.75,"sma_20":34070.0,"sma_60":50158.33,"sma_120":58890.83},{"date":"2026-07-31","open":26150,"high":31250,"low":26050,"close":31250,"volume":527893,"rsi_14":40.4,"sma_20":33737.5,"sma_60":49419.17,"sma_120":58542.92},{"date":"2026-08-03","open":36050,"high":39500,"low":34050,"close":37750,"volume":852532,"rsi_14":53.3,"sma_20":33755.0,"sma_60":48746.67,"sma_120":58235.83},{"date":"2026-08-04","open":39600,"high":40650,"low":37850,"close":40050,"volume":484710,"rsi_14":56.14,"sma_20":33832.5,"sma_60":48090.83,"sma_120":57937.08},{"date":"2026-08-05","open":42550,"high":46650,"low":40100,"close":44800,"volume":494447,"rsi_14":57.02,"sma_20":34155.0,"sma_60":47562.5,"sma_120":57707.92},{"date":"2026-08-06","open":43200,"high":43400,"low":39550,"close":40750,"volume":412600,"rsi_14":53.97,"sma_20":34445.0,"sma_60":46985.0,"sma_120":57437.5},{"date":"2026-08-07","open":41000,"high":41700,"low":37300,"close":38950,"volume":332039,"rsi_14":57.78,"sma_20":34607.5,"sma_60":46465.83,"sma_120":57115.42},{"date":"2026-08-10","open":42500,"high":45800,"low":41600,"close":45650,"volume":436116,"rsi_14":63.15,"sma_20":34945.0,"sma_60":46046.67,"sma_120":56891.67},{"date":"2026-08-11","open":46400,"high":49800,"low":44350,"close":49350,"volume":499887,"rsi_14":66.48,"sma_20":35665.0,"sma_60":45670.83,"sma_120":56672.08},{"date":"2026-08-12","open":48350,"high":50700,"low":46350,"close":49700,"volume":412719,"rsi_14":64.41,"sma_20":36420.0,"sma_60":45429.17,"sma_120":56472.92},{"date":"2026-08-13","open":50800,"high":52400,"low":49700,"close":51000,"volume":291056,"rsi_14":69.62,"sma_20":37047.5,"sma_60":45190.83,"sma_120":56302.08},{"date":"2026-08-14","open":52000,"high":54300,"low":49900,"close":54000,"volume":335363,"rsi_14":70.61,"sma_20":37900.0,"sma_60":44942.5,"sma_120":56164.58},{"date":"2026-08-18","open":53400,"high":56400,"low":51000,"close":51700,"volume":433138,"rsi_14":72.84,"sma_20":38885.0,"sma_60":44769.17,"sma_120":55997.08},{"date":"2026-08-19","open":48300,"high":53400,"low":48150,"close":51900,"volume":313138,"rsi_14":78.26,"sma_20":39870.0,"sma_60":44529.17,"sma_120":55831.25},{"date":"2026-08-20","open":53800,"high":53800,"low":51200,"close":53100,"volume":209828,"rsi_14":82.03,"sma_20":40950.0,"sma_60":44277.5,"sma_120":55700.42},{"date":"2026-08-21","open":50900,"high":51200,"low":48150,"close":48450,"volume":249452,"rsi_14":70.09,"sma_20":41622.5,"sma_60":43891.67,"sma_120":55549.17},{"date":"2026-08-24","open":48300,"high":49150,"low":46550,"close":47700,"volume":200482,"rsi_14":63.43,"sma_20":42420.0,"sma_60":43595.0,"sma_120":55359.17},{"date":"2026-08-25","open":47800,"high":49550,"low":45800,"close":49550,"volume":201440,"rsi_14":62.98,"sma_20":43242.5,"sma_60":43435.83,"sma_120":55113.75},{"date":"2026-08-26","open":49900,"high":50800,"low":48200,"close":49900,"volume":142991,"rsi_14":57.92,"sma_20":44275.0,"sma_60":43312.5,"sma_120":54905.42},{"date":"2026-08-27","open":50400,"high":51300,"low":49150,"close":50600,"volume":144243,"rsi_14":67.07,"sma_20":45510.0,"sma_60":43225.83,"sma_120":54830.42},{"date":"2026-08-28","open":50000,"high":50600,"low":49150,"close":49450,"volume":121412,"rsi_14":68.62,"sma_20":46780.0,"sma_60":43185.0,"sma_120":54621.67},{"date":"2026-08-31","open":47850,"high":49200,"low":46400,"close":49000,"volume":148156,"rsi_14":57.63,"sma_20":47667.5,"sma_60":43051.67,"sma_120":54389.17},{"date":"2026-09-01","open":48800,"high":49250,"low":47600,"close":48000,"volume":121001,"rsi_14":46.49,"sma_20":48180.0,"sma_60":42946.67,"sma_120":54161.67},{"date":"2026-09-02","open":45750,"high":47600,"low":45100,"close":45500,"volume":167745,"rsi_14":40.19,"sma_20":48452.5,"sma_60":42911.67,"sma_120":53905.83},{"date":"2026-09-03","open":46600,"high":47850,"low":42550,"close":43450,"volume":186177,"rsi_14":32.96,"sma_20":48385.0,"sma_60":42787.5,"sma_120":53627.08},{"date":"2026-09-04","open":44500,"high":45500,"low":43150,"close":44850,"volume":220104,"rsi_14":27.74,"sma_20":48590.0,"sma_60":42686.67,"sma_120":53355.0},{"date":"2026-09-07","open":45900,"high":47450,"low":45150,"close":47450,"volume":182917,"rsi_14":39.81,"sma_20":49015.0,"sma_60":42612.5,"sma_120":53128.75},{"date":"2026-09-08","open":48150,"high":49300,"low":45500,"close":45500,"volume":298041,"rsi_14":35.84,"sma_20":49007.5,"sma_60":42477.5,"sma_120":52918.75},{"date":"2026-09-09","open":46000,"high":49600,"low":46000,"close":47650,"volume":404942,"rsi_14":38.43,"sma_20":48922.5,"sma_60":42371.67,"sma_120":52733.33},{"date":"2026-09-10","open":47100,"high":49850,"low":46300,"close":49850,"volume":1419384,"rsi_14":53.32,"sma_20":48930.0,"sma_60":42349.17,"sma_120":52563.75},{"date":"2026-09-11","open":47600,"high":47700,"low":46450,"close":46650,"volume":384781,"rsi_14":47.77,"sma_20":48712.5,"sma_60":42278.33,"sma_120":52374.17},{"date":"2026-09-14","open":45550,"high":47200,"low":44100,"close":44300,"volume":212839,"rsi_14":39.09,"sma_20":48227.5,"sma_60":42202.5,"sma_120":52163.33},{"date":"2026-09-15","open":44450,"high":46150,"low":44000,"close":45300,"volume":151481,"rsi_14":40.69,"sma_20":47907.5,"sma_60":42201.67,"sma_120":52019.17},{"date":"2026-09-16","open":44200,"high":45300,"low":44200,"close":44850,"volume":150232,"rsi_14":38.24,"sma_20":47555.0,"sma_60":42062.5,"sma_120":51887.08},{"date":"2026-09-17","open":45400,"high":46200,"low":44750,"close":45850,"volume":105468,"rsi_14":42.59,"sma_20":47192.5,"sma_60":42056.67,"sma_120":51777.5},{"date":"2026-09-18","open":46250,"high":46300,"low":44500,"close":45250,"volume":168914,"rsi_14":42.33,"sma_20":47032.5,"sma_60":42039.17,"sma_120":51687.92},{"date":"2026-09-21","open":45400,"high":46000,"low":44700,"close":45800,"volume":130914,"rsi_14":45.42,"sma_20":46937.5,"sma_60":42078.33,"sma_120":51586.25},{"date":"2026-09-22","open":46900,"high":48700,"low":45900,"close":46550,"volume":392962,"rsi_14":52.36,"sma_20":46787.5,"sma_60":42190.83,"sma_120":51512.5},{"date":"2026-09-23","open":47100,"high":47150,"low":44300,"close":47050,"volume":254887,"rsi_14":58.7,"sma_20":46645.0,"sma_60":42250.0,"sma_120":51482.92},{"date":"2026-09-28","open":48350,"high":50300,"low":47500,"close":47900,"volume":394245,"rsi_14":57.57,"sma_20":46510.0,"sma_60":42338.33,"sma_120":51412.08},{"date":"2026-09-29","open":47650,"high":54700,"low":45500,"close":54400,"volume":934084,"rsi_14":64.45,"sma_20":46757.5,"sma_60":42535.83,"sma_120":51429.58},{"date":"2026-09-30","open":53900,"high":58800,"low":53400,"close":57100,"volume":739583,"rsi_14":73.39,"sma_20":47162.5,"sma_60":42855.83,"sma_120":51467.08},{"date":"2026-10-01","open":57100,"high":61900,"low":56700,"close":60900,"volume":562828,"rsi_14":75.05,"sma_20":47807.5,"sma_60":43247.5,"sma_120":51545.42},{"date":"2026-10-02","open":61200,"high":61400,"low":58500,"close":60400,"volume":344055,"rsi_14":71.31,"sma_20":48552.5,"sma_60":43612.5,"sma_120":51614.58},{"date":"2026-10-06","open":60600,"high":63000,"low":59400,"close":63000,"volume":385999,"rsi_14":83.85,"sma_20":49530.0,"sma_60":44023.33,"sma_120":51655.42},{"date":"2026-10-07","open":62800,"high":62900,"low":59300,"close":59600,"volume":338230,"rsi_14":80.36,"sma_20":50267.5,"sma_60":44434.17,"sma_120":51700.42},{"date":"2026-10-08","open":59700,"high":63800,"low":58500,"close":62500,"volume":446385,"rsi_14":81.73,"sma_20":51020.0,"sma_60":44880.83,"sma_120":51769.58},{"date":"2026-10-12","open":63300,"high":64700,"low":61300,"close":62600,"volume":458939,"rsi_14":83.18,"sma_20":51875.0,"sma_60":45275.83,"sma_120":51853.75},{"date":"2026-10-13","open":59600,"high":63400,"low":58100,"close":63000,"volume":425544,"rsi_14":82.79,"sma_20":52642.5,"sma_60":45743.33,"sma_120":51941.25},{"date":"2026-10-14","open":62500,"high":62600,"low":56900,"close":59900,"volume":338439,"rsi_14":75.57,"sma_20":53145.0,"sma_60":46165.0,"sma_120":51972.92},{"date":"2026-10-15","open":54200,"high":56500,"low":50800,"close":50900,"volume":384444,"rsi_14":56.87,"sma_20":53357.5,"sma_60":46372.5,"sma_120":51904.58},{"date":"2026-10-16","open":54200,"high":55400,"low":51600,"close":53800,"volume":341562,"rsi_14":59.24,"sma_20":53832.5,"sma_60":46653.33,"sma_120":51870.42},{"date":"2026-10-19","open":52000,"high":60900,"low":51400,"close":60600,"volume":517588,"rsi_14":64.87,"sma_20":54597.5,"sma_60":47130.0,"sma_120":51882.08},{"date":"2026-10-20","open":59400,"high":59900,"low":55300,"close":55500,"volume":354145,"rsi_14":57.63,"sma_20":55130.0,"sma_60":47518.33,"sma_120":51792.92},{"date":"2026-10-21","open":57500,"high":58400,"low":56000,"close":57100,"volume":249325,"rsi_14":53.01,"sma_20":55692.5,"sma_60":47945.0,"sma_120":51650.42},{"date":"2026-10-22","open":57200,"high":58400,"low":50700,"close":51700,"volume":327579,"rsi_14":44.33,"sma_20":56015.0,"sma_60":48223.33,"sma_120":51462.08},{"date":"2026-10-23","open":47811,"high":50300,"low":46138,"close":50300,"volume":220904}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":82.02000000000002,"pbr":11.64,"per":613.27,"roa":1.64,"roe":2.63,"grade":"C","comment":"PER 626.68배, ROE 2.63%","revenue":72058128852.0,"analysis":"PER 626.7배입니다. ROE 2.6%입니다. 시가총액 1.57조. 매출 720.58억, 영업이익 24.70억.","eps_basis":"TTM","debt_ratio":0.5983388136801567,"market_cap":1536041280000,"net_income":2504904250.0,"total_debt":78932039138.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.42,"total_assets":210850673419.0,"total_equity":131918634281.0,"profit_margin":3.48,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2470060014.0,"operating_margin":3.43,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":50300.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-06-24","close":3740.0},{"date":"2019-06-25","close":3340.0},{"date":"2019-06-26","close":3000.0},{"date":"2019-06-27","close":2780.0},{"date":"2019-06-28","close":2930.0},{"date":"2019-07-01","close":2670.0},{"date":"2019-07-02","close":2480.0},{"date":"2019-07-03","close":2455.0},{"date":"2019-07-04","close":2300.0},{"date":"2019-07-05","close":2300.0},{"date":"2019-07-08","close":2230.0},{"date":"2019-07-09","close":2240.0},{"date":"2019-07-10","close":2215.0},{"date":"2019-07-11","close":2220.0},{"date":"2019-07-12","close":2220.0},{"date":"2019-07-15","close":2170.0},{"date":"2019-07-16","close":2160.0},{"date":"2019-07-17","close":2135.0},{"date":"2019-07-18","close":2130.0},{"date":"2019-07-19","close":2140.0},{"date":"2019-07-22","close":2195.0},{"date":"2019-07-23","close":2190.0},{"date":"2019-07-24","close":2150.0},{"date":"2019-07-25","close":2170.0},{"date":"2019-07-26","close":2185.0},{"date":"2019-07-29","close":2150.0},{"date":"2019-07-30","close":2160.0},{"date":"2019-07-31","close":2165.0},{"date":"2019-08-01","close":2150.0},{"date":"2019-08-02","close":2165.0},{"date":"2019-08-05","close":2115.0},{"date":"2019-08-06","close":2110.0},{"date":"2019-08-07","close":2110.0},{"date":"2019-08-08","close":2130.0},{"date":"2019-08-09","close":2125.0},{"date":"2019-08-12","close":2110.0},{"date":"2019-08-13","close":2110.0},{"date":"2019-08-14","close":2115.0},{"date":"2019-08-16","close":2100.0},{"date":"2019-08-19","close":2095.0},{"date":"2019-08-20","close":2125.0},{"date":"2019-08-21","close":2160.0},{"date":"2019-08-22","close":2150.0},{"date":"2019-08-23","close":2145.0},{"date":"2019-08-26","close":2125.0},{"date":"2019-08-27","close":2145.0},{"date":"2019-08-28","close":2145.0},{"date":"2019-08-29","close":2140.0},{"date":"2019-08-30","close":2145.0},{"date":"2019-09-02","close":2135.0},{"date":"2019-09-03","close":2135.0},{"date":"2019-09-04","close":2135.0},{"date":"2019-09-05","close":2145.0},{"date":"2019-09-06","close":2145.0},{"date":"2019-09-09","close":2130.0},{"date":"2019-09-10","close":2145.0},{"date":"2019-09-11","close":2130.0},{"date":"2019-09-16","close":2140.0},{"date":"2019-09-17","close":2130.0},{"date":"2019-09-18","close":2140.0},{"date":"2019-09-19","close":2145.0},{"date":"2019-09-20","close":2145.0},{"date":"2019-09-23","close":2145.0},{"date":"2019-09-24","close":2130.0},{"date":"2019-09-25","close":2135.0},{"date":"2019-09-26","close":2135.0},{"date":"2019-09-27","close":2135.0},{"date":"2019-09-30","close":2170.0},{"date":"2019-10-01","close":2150.0},{"date":"2019-10-02","close":2150.0},{"date":"2019-10-04","close":2140.0},{"date":"2019-10-07","close":2145.0},{"date":"2019-10-08","close":2125.0},{"date":"2019-10-10","close":2110.0},{"date":"2019-10-11","close":2100.0},{"date":"2019-10-14","close":2100.0},{"date":"2019-10-15","close":2095.0},{"date":"2019-10-16","close":2100.0},{"date":"2019-10-17","close":2095.0},{"date":"2019-10-18","close":2080.0},{"date":"2019-10-21","close":2105.0},{"date":"2019-10-22","close":2090.0},{"date":"2019-10-23","close":2065.0},{"date":"2019-10-24","close":2065.0},{"date":"2019-10-25","close":2065.0},{"date":"2019-10-28","close":2085.0},{"date":"2019-10-29","close":2070.0},{"date":"2019-10-30","close":2090.0},{"date":"2019-10-31","close":2090.0},{"date":"2019-11-01","close":2080.0},{"date":"2019-11-04","close":2075.0},{"date":"2019-11-05","close":2065.0},{"date":"2019-11-06","close":2060.0},{"date":"2019-11-07","close":2070.0},{"date":"2019-11-08","close":2075.0},{"date":"2019-11-11","close":2070.0},{"date":"2019-11-12","close":2065.0},{"date":"2019-11-13","close":2060.0},{"date":"2019-11-14","close":2070.0},{"date":"2019-11-15","close":2060.0},{"date":"2019-11-18","close":2065.0},{"date":"2019-11-19","close":2065.0},{"date":"2019-11-20","close":2060.0},{"date":"2019-11-21","close":2055.0},{"date":"2019-11-22","close":2060.0},{"date":"2019-11-25","close":2060.0},{"date":"2019-11-26","close":2060.0},{"date":"2019-11-27","close":2070.0},{"date":"2019-11-28","close":2090.0},{"date":"2019-11-29","close":2090.0},{"date":"2019-12-02","close":2090.0},{"date":"2019-12-03","close":2080.0},{"date":"2019-12-04","close":2085.0},{"date":"2019-12-05","close":2055.0},{"date":"2019-12-06","close":2050.0},{"date":"2019-12-09","close":2045.0},{"date":"2019-12-10","close":2045.0},{"date":"2019-12-11","close":2065.0},{"date":"2019-12-12","close":2055.0},{"date":"2019-12-13","close":2065.0},{"date":"2019-12-16","close":2060.0},{"date":"2019-12-17","close":2050.0},{"date":"2019-12-18","close":2045.0},{"date":"2019-12-19","close":2050.0},{"date":"2019-12-20","close":2050.0},{"date":"2019-12-23","close":2040.0},{"date":"2019-12-24","close":2050.0},{"date":"2019-12-26","close":2040.0},{"date":"2019-12-27","close":2035.0},{"date":"2019-12-30","close":2070.0},{"date":"2020-01-02","close":2070.0},{"date":"2020-01-03","close":2070.0},{"date":"2020-01-06","close":2045.0},{"date":"2020-01-07","close":2055.0},{"date":"2020-01-08","close":2030.0},{"date":"2020-01-09","close":2050.0},{"date":"2020-01-10","close":2050.0},{"date":"2020-01-13","close":2050.0},{"date":"2020-01-14","close":2040.0},{"date":"2020-01-15","close":2060.0},{"date":"2020-01-16","close":2065.0},{"date":"2020-01-17","close":2060.0},{"date":"2020-01-20","close":2045.0},{"date":"2020-01-21","close":2040.0},{"date":"2020-01-22","close":2055.0},{"date":"2020-01-23","close":2060.0},{"date":"2020-01-28","close":2045.0},{"date":"2020-01-29","close":2040.0},{"date":"2020-01-30","close":2030.0},{"date":"2020-01-31","close":2045.0},{"date":"2020-02-03","close":2040.0},{"date":"2020-02-04","close":2040.0},{"date":"2020-02-05","close":2045.0},{"date":"2020-02-06","close":2045.0},{"date":"2020-02-07","close":2050.0},{"date":"2020-02-10","close":2050.0},{"date":"2020-02-11","close":2045.0},{"date":"2020-02-12","close":2050.0},{"date":"2020-02-13","close":2050.0},{"date":"2020-02-14","close":2055.0},{"date":"2020-02-17","close":2070.0},{"date":"2020-02-18","close":2075.0},{"date":"2020-02-19","close":2075.0},{"date":"2020-02-20","close":2085.0},{"date":"2020-02-21","close":2075.0},{"date":"2020-02-24","close":2060.0},{"date":"2020-02-25","close":2075.0},{"date":"2020-02-26","close":2085.0},{"date":"2020-02-27","close":2085.0},{"date":"2020-02-28","close":2075.0},{"date":"2020-03-02","close":2070.0},{"date":"2020-03-03","close":2060.0},{"date":"2020-03-04","close":2075.0},{"date":"2020-03-05","close":2075.0},{"date":"2020-03-06","close":2060.0},{"date":"2020-03-09","close":2040.0},{"date":"2020-03-10","close":2055.0},{"date":"2020-03-11","close":2045.0},{"date":"2020-03-12","close":2040.0},{"date":"2020-03-13","close":2025.0},{"date":"2020-03-16","close":2015.0},{"date":"2020-03-17","close":2035.0},{"date":"2020-03-18","close":2000.0},{"date":"2020-03-19","close":1990.0},{"date":"2020-03-20","close":2000.0},{"date":"2020-03-23","close":1995.0},{"date":"2020-03-24","close":1990.0},{"date":"2020-03-25","close":1990.0},{"date":"2020-03-26","close":2000.0},{"date":"2020-03-27","close":1995.0},{"date":"2020-03-30","close":1995.0},{"date":"2020-03-31","close":2000.0},{"date":"2020-04-01","close":1995.0},{"date":"2020-04-02","close":2000.0},{"date":"2020-04-03","close":2000.0},{"date":"2020-04-06","close":2000.0},{"date":"2020-04-07","close":2005.0},{"date":"2020-04-08","close":2010.0},{"date":"2020-04-09","close":2010.0},{"date":"2020-04-10","close":2010.0},{"date":"2020-04-13","close":2000.0},{"date":"2020-04-14","close":1995.0},{"date":"2020-04-16","close":2005.0},{"date":"2020-04-17","close":2005.0},{"date":"2020-04-20","close":2005.0},{"date":"2020-04-21","close":2005.0},{"date":"2020-04-22","close":2005.0},{"date":"2020-04-23","close":2000.0},{"date":"2020-04-24","close":2000.0},{"date":"2020-04-27","close":2000.0},{"date":"2020-04-28","close":2005.0},{"date":"2020-04-29","close":2015.0},{"date":"2020-05-04","close":2010.0},{"date":"2020-05-06","close":2015.0},{"date":"2020-05-07","close":2020.0},{"date":"2020-05-08","close":2020.0},{"date":"2020-05-11","close":2020.0},{"date":"2020-05-12","close":2025.0},{"date":"2020-05-13","close":2020.0},{"date":"2020-05-14","close":2015.0},{"date":"2020-05-15","close":2010.0},{"date":"2020-05-18","close":2010.0},{"date":"2020-05-19","close":2010.0},{"date":"2020-05-20","close":2010.0},{"date":"2020-05-21","close":2015.0},{"date":"2020-05-22","close":2005.0},{"date":"2020-05-25","close":2010.0},{"date":"2020-05-26","close":2015.0},{"date":"2020-05-27","close":2020.0},{"date":"2020-05-28","close":2020.0},{"date":"2020-05-29","close":2015.0},{"date":"2020-06-01","close":2020.0},{"date":"2020-06-02","close":2015.0},{"date":"2020-06-03","close":2015.0},{"date":"2020-06-04","close":2015.0},{"date":"2020-06-05","close":2015.0},{"date":"2020-06-08","close":2020.0},{"date":"2020-06-09","close":2015.0},{"date":"2020-06-10","close":2030.0},{"date":"2020-06-11","close":2030.0},{"date":"2020-06-12","close":2030.0},{"date":"2020-06-15","close":2020.0},{"date":"2020-06-16","close":2025.0},{"date":"2020-06-17","close":2020.0},{"date":"2020-06-18","close":2015.0},{"date":"2020-06-19","close":2015.0},{"date":"2020-06-22","close":2015.0},{"date":"2020-06-23","close":2015.0},{"date":"2020-06-24","close":2025.0},{"date":"2020-06-25","close":2015.0},{"date":"2020-06-26","close":2015.0},{"date":"2020-06-29","close":2015.0},{"date":"2020-06-30","close":2010.0},{"date":"2020-07-01","close":2015.0},{"date":"2020-07-02","close":2015.0},{"date":"2020-07-03","close":2015.0},{"date":"2020-07-06","close":2020.0},{"date":"2020-07-07","close":2015.0},{"date":"2020-07-08","close":2015.0},{"date":"2020-07-09","close":2035.0},{"date":"2020-07-10","close":2040.0},{"date":"2020-07-13","close":2070.0},{"date":"2020-07-14","close":2065.0},{"date":"2020-07-15","close":2060.0},{"date":"2020-07-16","close":2045.0},{"date":"2020-07-17","close":2045.0},{"date":"2020-07-20","close":2050.0},{"date":"2020-07-21","close":2050.0},{"date":"2020-07-22","close":2060.0},{"date":"2020-07-23","close":2070.0},{"date":"2020-07-24","close":2065.0},{"date":"2020-07-27","close":2040.0},{"date":"2020-07-28","close":2060.0},{"date":"2020-07-29","close":2075.0},{"date":"2020-07-30","close":2060.0},{"date":"2020-07-31","close":2055.0},{"date":"2020-08-03","close":2075.0},{"date":"2020-08-04","close":2070.0},{"date":"2020-08-05","close":2040.0},{"date":"2020-08-06","close":2045.0},{"date":"2020-08-07","close":2055.0},{"date":"2020-08-10","close":2055.0},{"date":"2020-08-11","close":2035.0},{"date":"2020-08-12","close":2055.0},{"date":"2020-08-13","close":2055.0},{"date":"2020-08-14","close":2055.0},{"date":"2020-08-18","close":2040.0},{"date":"2020-08-19","close":2050.0},{"date":"2020-08-20","close":2035.0},{"date":"2020-08-21","close":2050.0},{"date":"2020-08-24","close":2045.0},{"date":"2020-08-25","close":2040.0},{"date":"2020-08-26","close":2045.0},{"date":"2020-08-27","close":2050.0},{"date":"2020-08-28","close":2025.0},{"date":"2020-08-31","close":2025.0},{"date":"2020-09-01","close":2025.0},{"date":"2020-09-02","close":2030.0},{"date":"2020-09-03","close":2030.0},{"date":"2020-09-04","close":2050.0},{"date":"2020-09-07","close":2030.0},{"date":"2020-09-08","close":2035.0},{"date":"2020-09-09","close":2030.0},{"date":"2020-09-10","close":2035.0},{"date":"2020-09-11","close":2035.0},{"date":"2020-09-14","close":2040.0},{"date":"2020-09-15","close":2040.0},{"date":"2020-09-16","close":2035.0},{"date":"2020-09-17","close":2035.0},{"date":"2020-09-18","close":2050.0},{"date":"2020-09-21","close":2045.0},{"date":"2020-09-22","close":2045.0},{"date":"2020-09-23","close":2045.0},{"date":"2020-09-24","close":2035.0},{"date":"2020-09-25","close":2040.0},{"date":"2020-09-28","close":2025.0},{"date":"2020-09-29","close":2040.0},{"date":"2020-10-05","close":2040.0},{"date":"2020-10-06","close":2035.0},{"date":"2020-10-07","close":2035.0},{"date":"2020-10-08","close":2035.0},{"date":"2020-10-12","close":2030.0},{"date":"2020-10-13","close":2030.0},{"date":"2020-10-14","close":2035.0},{"date":"2020-10-15","close":2040.0},{"date":"2020-10-16","close":2030.0},{"date":"2020-10-19","close":2025.0},{"date":"2020-10-20","close":2025.0},{"date":"2020-10-21","close":2035.0},{"date":"2020-10-22","close":2035.0},{"date":"2020-10-23","close":2020.0},{"date":"2020-10-26","close":2025.0},{"date":"2020-10-27","close":2020.0},{"date":"2020-10-28","close":2020.0},{"date":"2020-10-29","close":2020.0},{"date":"2020-10-30","close":2035.0},{"date":"2020-11-02","close":2035.0},{"date":"2020-11-03","close":2030.0},{"date":"2020-11-04","close":2025.0},{"date":"2020-11-05","close":2020.0},{"date":"2020-11-06","close":2020.0},{"date":"2020-11-09","close":2025.0},{"date":"2020-11-10","close":2055.0},{"date":"2020-11-11","close":2030.0},{"date":"2020-11-12","close":2050.0},{"date":"2020-11-13","close":2045.0},{"date":"2020-11-16","close":2045.0},{"date":"2020-11-17","close":2040.0},{"date":"2020-11-18","close":2025.0},{"date":"2020-11-19","close":2025.0},{"date":"2020-11-20","close":2025.0},{"date":"2020-11-23","close":2045.0},{"date":"2020-11-24","close":2045.0},{"date":"2020-11-25","close":2045.0},{"date":"2020-11-26","close":2035.0},{"date":"2020-11-27","close":2030.0},{"date":"2020-11-30","close":2035.0},{"date":"2020-12-01","close":2045.0},{"date":"2020-12-02","close":2045.0},{"date":"2020-12-03","close":2040.0},{"date":"2020-12-04","close":2055.0},{"date":"2020-12-07","close":2050.0},{"date":"2020-12-08","close":2030.0},{"date":"2020-12-09","close":2030.0},{"date":"2020-12-10","close":2035.0},{"date":"2020-12-11","close":2035.0},{"date":"2020-12-14","close":2040.0},{"date":"2020-12-15","close":2050.0},{"date":"2020-12-16","close":2060.0},{"date":"2020-12-17","close":2055.0},{"date":"2020-12-18","close":2055.0},{"date":"2020-12-21","close":2060.0},{"date":"2020-12-22","close":2060.0},{"date":"2020-12-23","close":2070.0},{"date":"2020-12-24","close":2065.0},{"date":"2020-12-28","close":2075.0},{"date":"2020-12-29","close":2075.0},{"date":"2020-12-30","close":2075.0},{"date":"2021-01-04","close":2095.0},{"date":"2021-01-05","close":2090.0},{"date":"2021-01-06","close":2080.0},{"date":"2021-01-07","close":2080.0},{"date":"2021-01-08","close":2085.0},{"date":"2021-01-11","close":2085.0},{"date":"2021-01-12","close":2090.0},{"date":"2021-01-13","close":2100.0},{"date":"2021-01-14","close":2100.0},{"date":"2021-01-15","close":2100.0},{"date":"2021-01-18","close":2105.0},{"date":"2021-01-19","close":2110.0},{"date":"2021-01-20","close":2115.0},{"date":"2021-01-21","close":2115.0},{"date":"2021-01-22","close":2115.0},{"date":"2021-01-25","close":2105.0},{"date":"2021-01-26","close":2120.0},{"date":"2021-01-27","close":2125.0},{"date":"2021-01-28","close":2110.0},{"date":"2021-01-29","close":2110.0},{"date":"2021-02-01","close":2110.0},{"date":"2021-02-02","close":2110.0},{"date":"2021-02-03","close":2110.0},{"date":"2021-02-04","close":2130.0},{"date":"2021-02-05","close":2140.0},{"date":"2021-02-08","close":2150.0},{"date":"2021-02-09","close":2145.0},{"date":"2021-02-10","close":2140.0},{"date":"2021-02-15","close":2120.0},{"date":"2021-02-16","close":2100.0},{"date":"2021-02-17","close":2100.0},{"date":"2021-02-18","close":2130.0},{"date":"2021-02-19","close":2115.0},{"date":"2021-02-22","close":2110.0},{"date":"2021-02-23","close":2115.0},{"date":"2021-02-24","close":2085.0},{"date":"2021-02-25","close":2120.0},{"date":"2021-02-26","close":2100.0},{"date":"2021-03-02","close":2115.0},{"date":"2021-03-03","close":2115.0},{"date":"2021-03-04","close":2115.0},{"date":"2021-03-05","close":2110.0},{"date":"2021-03-08","close":2115.0},{"date":"2021-03-09","close":2120.0},{"date":"2021-03-10","close":2125.0},{"date":"2021-03-11","close":2125.0},{"date":"2021-03-12","close":2120.0},{"date":"2021-03-15","close":2120.0},{"date":"2021-03-16","close":2120.0},{"date":"2021-03-17","close":2130.0},{"date":"2021-03-18","close":2120.0},{"date":"2021-03-19","close":2115.0},{"date":"2021-03-22","close":2105.0},{"date":"2021-03-23","close":2100.0},{"date":"2021-03-24","close":2110.0},{"date":"2021-03-25","close":2120.0},{"date":"2021-03-26","close":2110.0},{"date":"2021-03-29","close":2095.0},{"date":"2021-03-30","close":2115.0},{"date":"2021-03-31","close":2120.0},{"date":"2021-04-01","close":2120.0},{"date":"2021-04-02","close":2110.0},{"date":"2021-04-05","close":2130.0},{"date":"2021-04-06","close":2135.0},{"date":"2021-04-07","close":2135.0},{"date":"2021-04-08","close":2145.0},{"date":"2021-04-09","close":2125.0},{"date":"2021-04-12","close":2120.0},{"date":"2021-04-13","close":2140.0},{"date":"2021-04-14","close":2140.0},{"date":"2021-04-15","close":2150.0},{"date":"2021-04-16","close":2100.0},{"date":"2021-04-19","close":2120.0},{"date":"2021-04-20","close":2105.0},{"date":"2021-04-21","close":2115.0},{"date":"2021-04-22","close":2120.0},{"date":"2021-04-23","close":2120.0},{"date":"2021-04-26","close":2125.0},{"date":"2021-04-27","close":2160.0},{"date":"2021-04-28","close":2160.0},{"date":"2021-04-29","close":2160.0},{"date":"2021-04-30","close":2170.0},{"date":"2021-05-03","close":2160.0},{"date":"2021-05-04","close":2190.0},{"date":"2021-05-06","close":2170.0},{"date":"2021-05-07","close":2165.0},{"date":"2021-05-10","close":2160.0},{"date":"2021-05-11","close":2160.0},{"date":"2021-05-12","close":2125.0},{"date":"2021-05-13","close":2125.0},{"date":"2021-05-14","close":2130.0},{"date":"2021-05-17","close":2170.0},{"date":"2021-05-18","close":2170.0},{"date":"2021-05-20","close":2175.0},{"date":"2021-05-21","close":2175.0},{"date":"2021-05-24","close":2160.0},{"date":"2021-05-25","close":2165.0},{"date":"2021-05-26","close":2200.0},{"date":"2021-05-27","close":2510.0},{"date":"2021-05-28","close":3180.0},{"date":"2021-05-31","close":4130.0},{"date":"2021-06-01","close":2985.0},{"date":"2021-06-02","close":2400.0},{"date":"2021-06-03","close":3050.0},{"date":"2021-06-04","close":2500.0},{"date":"2021-06-07","close":2310.0},{"date":"2021-06-08","close":2250.0},{"date":"2021-06-09","close":2440.0},{"date":"2021-06-10","close":2250.0},{"date":"2021-06-11","close":2230.0},{"date":"2021-06-14","close":2320.0},{"date":"2021-06-15","close":2265.0},{"date":"2021-06-16","close":2285.0},{"date":"2021-06-17","close":2375.0},{"date":"2021-06-18","close":2900.0},{"date":"2021-06-21","close":2450.0},{"date":"2021-06-22","close":2385.0},{"date":"2021-06-23","close":2280.0},{"date":"2021-06-24","close":2330.0},{"date":"2021-06-25","close":2310.0},{"date":"2021-06-28","close":2270.0},{"date":"2021-06-29","close":2320.0},{"date":"2021-06-30","close":2265.0},{"date":"2021-07-01","close":2275.0},{"date":"2021-07-02","close":2295.0},{"date":"2021-07-05","close":2595.0},{"date":"2021-07-06","close":2330.0},{"date":"2021-07-07","close":2385.0},{"date":"2021-07-08","close":2455.0},{"date":"2021-07-09","close":2500.0},{"date":"2021-07-12","close":2470.0},{"date":"2021-07-13","close":2380.0},{"date":"2021-07-14","close":2400.0},{"date":"2021-07-15","close":2380.0},{"date":"2021-07-16","close":2405.0},{"date":"2021-07-19","close":2380.0},{"date":"2021-07-20","close":2360.0},{"date":"2021-07-21","close":2335.0},{"date":"2021-07-22","close":2315.0},{"date":"2021-07-23","close":2305.0},{"date":"2021-07-26","close":2310.0},{"date":"2021-07-27","close":2305.0},{"date":"2021-07-28","close":2530.0},{"date":"2021-07-29","close":2445.0},{"date":"2021-07-30","close":2440.0},{"date":"2021-08-02","close":2580.0},{"date":"2021-08-03","close":2620.0},{"date":"2021-08-04","close":2555.0},{"date":"2021-08-05","close":2525.0},{"date":"2021-08-06","close":2475.0},{"date":"2021-08-09","close":2510.0},{"date":"2021-08-10","close":2450.0},{"date":"2021-08-11","close":2475.0},{"date":"2021-08-12","close":2420.0},{"date":"2021-08-13","close":2370.0},{"date":"2021-08-17","close":2340.0},{"date":"2021-08-18","close":2340.0},{"date":"2021-08-19","close":2415.0},{"date":"2021-08-20","close":2295.0},{"date":"2021-08-23","close":2310.0},{"date":"2021-08-24","close":2290.0},{"date":"2021-08-25","close":2350.0},{"date":"2021-08-26","close":2305.0},{"date":"2021-08-27","close":2280.0},{"date":"2021-08-30","close":2280.0},{"date":"2021-08-31","close":2300.0},{"date":"2021-09-01","close":2300.0},{"date":"2021-09-02","close":2290.0},{"date":"2021-09-03","close":2280.0},{"date":"2021-09-06","close":2260.0},{"date":"2021-09-07","close":2265.0},{"date":"2021-09-08","close":2260.0},{"date":"2021-09-09","close":2270.0},{"date":"2021-09-10","close":2265.0},{"date":"2021-09-13","close":2220.0},{"date":"2021-09-14","close":2190.0},{"date":"2021-09-15","close":2185.0},{"date":"2021-09-16","close":2195.0},{"date":"2021-09-17","close":2205.0},{"date":"2021-09-23","close":2210.0},{"date":"2021-09-24","close":2215.0},{"date":"2021-09-27","close":2205.0},{"date":"2021-09-28","close":2235.0},{"date":"2021-09-29","close":2210.0},{"date":"2021-09-30","close":2195.0},{"date":"2021-10-01","close":2145.0},{"date":"2021-10-05","close":2135.0},{"date":"2021-10-06","close":2080.0},{"date":"2021-10-07","close":2125.0},{"date":"2021-10-08","close":2110.0},{"date":"2021-10-12","close":2115.0},{"date":"2021-10-13","close":2125.0},{"date":"2021-10-14","close":2130.0},{"date":"2021-10-15","close":2150.0},{"date":"2021-10-18","close":2195.0},{"date":"2021-10-19","close":2175.0},{"date":"2021-10-20","close":2150.0},{"date":"2021-10-21","close":2150.0},{"date":"2021-10-22","close":2140.0},{"date":"2021-10-25","close":2140.0},{"date":"2021-10-26","close":2160.0},{"date":"2021-10-27","close":2130.0},{"date":"2021-10-28","close":2120.0},{"date":"2021-10-29","close":2110.0},{"date":"2021-11-01","close":2105.0},{"date":"2021-11-02","close":2120.0},{"date":"2021-11-03","close":2100.0},{"date":"2021-11-04","close":2100.0},{"date":"2021-11-05","close":2110.0},{"date":"2021-11-08","close":2070.0},{"date":"2021-11-09","close":2090.0},{"date":"2021-11-10","close":2070.0},{"date":"2021-11-11","close":2090.0},{"date":"2021-11-12","close":2090.0},{"date":"2021-11-15","close":2090.0},{"date":"2021-11-16","close":2090.0},{"date":"2021-11-17","close":2075.0},{"date":"2021-11-18","close":2070.0},{"date":"2021-11-19","close":2075.0},{"date":"2021-11-22","close":2070.0},{"date":"2021-11-23","close":2060.0},{"date":"2021-11-24","close":2070.0},{"date":"2021-11-25","close":2050.0},{"date":"2021-11-26","close":2075.0},{"date":"2021-11-29","close":2070.0},{"date":"2021-11-30","close":2045.0},{"date":"2021-12-01","close":2040.0},{"date":"2021-12-02","close":2040.0},{"date":"2021-12-03","close":2040.0},{"date":"2021-12-06","close":2040.0},{"date":"2021-12-07","close":2040.0},{"date":"2021-12-08","close":2050.0},{"date":"2021-12-09","close":2045.0},{"date":"2021-12-10","close":2045.0},{"date":"2021-12-13","close":2045.0},{"date":"2021-12-14","close":2045.0},{"date":"2021-12-15","close":2040.0},{"date":"2021-12-16","close":2040.0},{"date":"2021-12-17","close":2035.0},{"date":"2021-12-20","close":2035.0},{"date":"2021-12-21","close":2035.0},{"date":"2021-12-22","close":2040.0},{"date":"2021-12-23","close":2040.0},{"date":"2021-12-24","close":2065.0},{"date":"2021-12-27","close":2115.0},{"date":"2021-12-28","close":2095.0},{"date":"2021-12-29","close":2100.0},{"date":"2021-12-30","close":2105.0},{"date":"2022-01-03","close":2538.0},{"date":"2022-01-04","close":2100.0},{"date":"2022-01-05","close":2120.0},{"date":"2022-01-06","close":2115.0},{"date":"2022-01-07","close":2145.0},{"date":"2022-01-10","close":2185.0},{"date":"2022-01-11","close":2175.0},{"date":"2022-01-12","close":2175.0},{"date":"2022-01-13","close":2120.0},{"date":"2022-01-14","close":2120.0},{"date":"2022-01-17","close":2120.0},{"date":"2022-01-18","close":2120.0},{"date":"2022-01-19","close":2120.0},{"date":"2022-01-20","close":2120.0},{"date":"2022-01-21","close":2120.0},{"date":"2022-01-24","close":2120.0},{"date":"2022-01-25","close":2120.0},{"date":"2022-01-26","close":2120.0},{"date":"2022-01-27","close":2120.0},{"date":"2022-01-28","close":2120.0},{"date":"2022-02-03","close":2120.0},{"date":"2022-02-04","close":2120.0},{"date":"2022-02-07","close":2120.0},{"date":"2022-02-08","close":2120.0},{"date":"2022-02-09","close":2120.0},{"date":"2022-02-10","close":2120.0},{"date":"2022-02-11","close":2120.0},{"date":"2022-02-14","close":2120.0},{"date":"2022-02-15","close":2120.0},{"date":"2022-02-16","close":2120.0},{"date":"2022-02-17","close":2120.0},{"date":"2022-02-18","close":2120.0},{"date":"2022-02-21","close":2120.0},{"date":"2022-02-22","close":2120.0},{"date":"2022-02-23","close":2120.0},{"date":"2022-02-24","close":2120.0},{"date":"2022-02-25","close":2120.0},{"date":"2022-02-28","close":2120.0},{"date":"2022-03-02","close":2120.0},{"date":"2022-03-03","close":2120.0},{"date":"2022-03-04","close":2120.0},{"date":"2022-03-07","close":2120.0},{"date":"2022-03-08","close":2120.0},{"date":"2022-03-10","close":2120.0},{"date":"2022-03-11","close":2120.0},{"date":"2022-03-14","close":2120.0},{"date":"2022-03-15","close":2120.0},{"date":"2022-03-16","close":2120.0},{"date":"2022-03-17","close":2120.0},{"date":"2022-03-18","close":2120.0},{"date":"2022-03-21","close":2120.0},{"date":"2022-03-22","close":2120.0},{"date":"2022-03-23","close":2120.0},{"date":"2022-03-24","close":2120.0},{"date":"2022-03-25","close":2120.0},{"date":"2022-03-28","close":2120.0},{"date":"2022-03-29","close":2120.0},{"date":"2022-03-30","close":2120.0},{"date":"2022-03-31","close":2120.0},{"date":"2022-04-01","close":2376.0},{"date":"2022-04-04","close":2850.0},{"date":"2022-04-05","close":2653.0},{"date":"2022-04-06","close":2826.0},{"date":"2022-04-07","close":2725.0},{"date":"2022-04-08","close":2692.0},{"date":"2022-04-11","close":2778.0},{"date":"2022-04-12","close":2701.0},{"date":"2022-04-13","close":2649.0},{"date":"2022-04-14","close":2629.0},{"date":"2022-04-15","close":2807.0},{"date":"2022-04-18","close":2807.0},{"date":"2022-04-19","close":2855.0},{"date":"2022-04-20","close":2826.0},{"date":"2022-04-21","close":2888.0},{"date":"2022-04-22","close":2888.0},{"date":"2022-04-25","close":2816.0},{"date":"2022-04-26","close":2773.0},{"date":"2022-04-27","close":2768.0},{"date":"2022-04-28","close":2855.0},{"date":"2022-04-29","close":2821.0},{"date":"2022-05-02","close":2816.0},{"date":"2022-05-03","close":2883.0},{"date":"2022-05-04","close":2874.0},{"date":"2022-05-06","close":2859.0},{"date":"2022-05-09","close":2812.0},{"date":"2022-05-10","close":2893.0},{"date":"2022-05-11","close":2970.0},{"date":"2022-05-12","close":2883.0},{"date":"2022-05-13","close":2864.0},{"date":"2022-05-16","close":2912.0},{"date":"2022-05-17","close":2840.0},{"date":"2022-05-18","close":2797.0},{"date":"2022-05-19","close":2797.0},{"date":"2022-05-20","close":2826.0},{"date":"2022-05-23","close":2893.0},{"date":"2022-05-24","close":2898.0},{"date":"2022-05-25","close":2874.0},{"date":"2022-05-26","close":2859.0},{"date":"2022-05-27","close":2855.0},{"date":"2022-05-30","close":2869.0},{"date":"2022-05-31","close":2874.0},{"date":"2022-06-02","close":2864.0},{"date":"2022-06-03","close":2850.0},{"date":"2022-06-07","close":2835.0},{"date":"2022-06-08","close":2859.0},{"date":"2022-06-09","close":2960.0},{"date":"2022-06-10","close":2931.0},{"date":"2022-06-13","close":3041.0},{"date":"2022-06-14","close":3070.0},{"date":"2022-06-15","close":2922.0},{"date":"2022-06-16","close":2922.0},{"date":"2022-06-17","close":2864.0},{"date":"2022-06-20","close":2720.0},{"date":"2022-06-21","close":2821.0},{"date":"2022-06-22","close":2788.0},{"date":"2022-06-23","close":2658.0},{"date":"2022-06-24","close":2582.0},{"date":"2022-06-27","close":2711.0},{"date":"2022-06-28","close":2725.0},{"date":"2022-06-29","close":2701.0},{"date":"2022-06-30","close":2117.0},{"date":"2022-07-01","close":1940.0},{"date":"2022-07-04","close":1681.0},{"date":"2022-07-05","close":1724.0},{"date":"2022-07-06","close":1686.0},{"date":"2022-07-07","close":1753.0},{"date":"2022-07-08","close":1810.0},{"date":"2022-07-11","close":1906.0},{"date":"2022-07-12","close":1849.0},{"date":"2022-07-13","close":1844.0},{"date":"2022-07-14","close":1767.0},{"date":"2022-07-15","close":1738.0},{"date":"2022-07-18","close":1777.0},{"date":"2022-07-19","close":1748.0},{"date":"2022-07-20","close":1772.0},{"date":"2022-07-21","close":1782.0},{"date":"2022-07-22","close":1762.0},{"date":"2022-07-25","close":1758.0},{"date":"2022-07-26","close":1758.0},{"date":"2022-07-27","close":1762.0},{"date":"2022-07-28","close":1753.0},{"date":"2022-07-29","close":1772.0},{"date":"2022-08-01","close":1628.0},{"date":"2022-08-02","close":1633.0},{"date":"2022-08-03","close":1657.0},{"date":"2022-08-04","close":1671.0},{"date":"2022-08-05","close":1695.0},{"date":"2022-08-08","close":1667.0},{"date":"2022-08-09","close":1662.0},{"date":"2022-08-10","close":1638.0},{"date":"2022-08-11","close":1652.0},{"date":"2022-08-12","close":1691.0},{"date":"2022-08-16","close":1700.0},{"date":"2022-08-17","close":1686.0},{"date":"2022-08-18","close":1667.0},{"date":"2022-08-19","close":1662.0},{"date":"2022-08-22","close":1643.0},{"date":"2022-08-23","close":1595.0},{"date":"2022-08-24","close":1623.0},{"date":"2022-08-25","close":1652.0},{"date":"2022-08-26","close":1676.0},{"date":"2022-08-29","close":1647.0},{"date":"2022-08-30","close":1662.0},{"date":"2022-08-31","close":1667.0},{"date":"2022-09-01","close":1657.0},{"date":"2022-09-02","close":1647.0},{"date":"2022-09-05","close":1638.0},{"date":"2022-09-06","close":1652.0},{"date":"2022-09-07","close":1628.0},{"date":"2022-09-08","close":1628.0},{"date":"2022-09-13","close":1628.0},{"date":"2022-09-14","close":1647.0},{"date":"2022-09-15","close":1623.0},{"date":"2022-09-16","close":1595.0},{"date":"2022-09-19","close":1494.0},{"date":"2022-09-20","close":1494.0},{"date":"2022-09-21","close":1480.0},{"date":"2022-09-22","close":1518.0},{"date":"2022-09-23","close":1489.0},{"date":"2022-09-26","close":1422.0},{"date":"2022-09-27","close":1408.0},{"date":"2022-09-28","close":1379.0},{"date":"2022-09-29","close":1379.0},{"date":"2022-09-30","close":1374.0},{"date":"2022-10-04","close":1408.0},{"date":"2022-10-05","close":1389.0},{"date":"2022-10-06","close":1417.0},{"date":"2022-10-07","close":1432.0},{"date":"2022-10-11","close":1341.0},{"date":"2022-10-12","close":1317.0},{"date":"2022-10-13","close":1216.0},{"date":"2022-10-14","close":1264.0},{"date":"2022-10-17","close":1264.0},{"date":"2022-10-18","close":1259.0},{"date":"2022-10-19","close":1326.0},{"date":"2022-10-20","close":1350.0},{"date":"2022-10-21","close":1307.0},{"date":"2022-10-24","close":1346.0},{"date":"2022-10-25","close":1336.0},{"date":"2022-10-26","close":1298.0},{"date":"2022-10-27","close":1370.0},{"date":"2022-10-28","close":1370.0},{"date":"2022-10-31","close":1384.0},{"date":"2022-11-01","close":1413.0},{"date":"2022-11-02","close":1398.0},{"date":"2022-11-03","close":1408.0},{"date":"2022-11-04","close":1394.0},{"date":"2022-11-07","close":1561.0},{"date":"2022-11-08","close":1576.0},{"date":"2022-11-09","close":1643.0},{"date":"2022-11-10","close":1676.0},{"date":"2022-11-11","close":1628.0},{"date":"2022-11-14","close":1652.0},{"date":"2022-11-15","close":1662.0},{"date":"2022-11-16","close":1676.0},{"date":"2022-11-17","close":1643.0},{"date":"2022-11-18","close":1652.0},{"date":"2022-11-21","close":1657.0},{"date":"2022-11-22","close":1772.0},{"date":"2022-11-23","close":1772.0},{"date":"2022-11-24","close":1777.0},{"date":"2022-11-25","close":1777.0},{"date":"2022-11-28","close":1714.0},{"date":"2022-11-29","close":1724.0},{"date":"2022-11-30","close":1743.0},{"date":"2022-12-01","close":1758.0},{"date":"2022-12-02","close":1762.0},{"date":"2022-12-05","close":1762.0},{"date":"2022-12-06","close":1700.0},{"date":"2022-12-07","close":1686.0},{"date":"2022-12-08","close":1671.0},{"date":"2022-12-09","close":1676.0},{"date":"2022-12-12","close":1681.0},{"date":"2022-12-13","close":1686.0},{"date":"2022-12-14","close":1753.0},{"date":"2022-12-15","close":1959.0},{"date":"2022-12-16","close":1973.0},{"date":"2022-12-19","close":1906.0},{"date":"2022-12-20","close":1695.0},{"date":"2022-12-21","close":1710.0},{"date":"2022-12-22","close":1753.0},{"date":"2022-12-23","close":1667.0},{"date":"2022-12-26","close":1552.0},{"date":"2022-12-27","close":1628.0},{"date":"2022-12-28","close":1686.0},{"date":"2022-12-29","close":1647.0},{"date":"2023-01-02","close":1547.0},{"date":"2023-01-03","close":1561.0},{"date":"2023-01-04","close":1604.0},{"date":"2023-01-05","close":1619.0},{"date":"2023-01-06","close":1691.0},{"date":"2023-01-09","close":1691.0},{"date":"2023-01-10","close":1667.0},{"date":"2023-01-11","close":1686.0},{"date":"2023-01-12","close":1714.0},{"date":"2023-01-13","close":1695.0},{"date":"2023-01-16","close":1700.0},{"date":"2023-01-17","close":1705.0},{"date":"2023-01-18","close":1676.0},{"date":"2023-01-19","close":1686.0},{"date":"2023-01-20","close":1667.0},{"date":"2023-01-25","close":1657.0},{"date":"2023-01-26","close":1649.0},{"date":"2023-01-27","close":1601.0},{"date":"2023-01-30","close":1577.0},{"date":"2023-01-31","close":1591.0},{"date":"2023-02-01","close":1635.0},{"date":"2023-02-02","close":1639.0},{"date":"2023-02-03","close":1715.0},{"date":"2023-02-06","close":1796.0},{"date":"2023-02-07","close":1763.0},{"date":"2023-02-08","close":1829.0},{"date":"2023-02-09","close":1820.0},{"date":"2023-02-10","close":1748.0},{"date":"2023-02-13","close":1809.0},{"date":"2023-02-14","close":1805.0},{"date":"2023-02-15","close":1742.0},{"date":"2023-02-16","close":2045.0},{"date":"2023-02-17","close":2170.0},{"date":"2023-02-20","close":2241.0},{"date":"2023-02-21","close":2241.0},{"date":"2023-02-22","close":2285.0},{"date":"2023-02-23","close":2246.0},{"date":"2023-02-24","close":2366.0},{"date":"2023-02-27","close":2610.0},{"date":"2023-02-28","close":2543.0},{"date":"2023-03-02","close":2524.0},{"date":"2023-03-03","close":2423.0},{"date":"2023-03-06","close":2457.0},{"date":"2023-03-07","close":2270.0},{"date":"2023-03-08","close":2265.0},{"date":"2023-03-09","close":2117.0},{"date":"2023-03-10","close":2103.0},{"date":"2023-03-13","close":2179.0},{"date":"2023-03-14","close":2093.0},{"date":"2023-03-15","close":2165.0},{"date":"2023-03-16","close":2170.0},{"date":"2023-03-17","close":2217.0},{"date":"2023-03-20","close":2251.0},{"date":"2023-03-21","close":2146.0},{"date":"2023-03-22","close":2146.0},{"date":"2023-03-23","close":2160.0},{"date":"2023-03-24","close":2261.0},{"date":"2023-03-27","close":2198.0},{"date":"2023-03-28","close":2328.0},{"date":"2023-03-29","close":2309.0},{"date":"2023-03-30","close":2227.0},{"date":"2023-03-31","close":2189.0},{"date":"2023-04-03","close":2179.0},{"date":"2023-04-04","close":2203.0},{"date":"2023-04-05","close":2150.0},{"date":"2023-04-06","close":2045.0},{"date":"2023-04-07","close":2079.0},{"date":"2023-04-10","close":1978.0},{"date":"2023-04-11","close":2040.0},{"date":"2023-04-12","close":2021.0},{"date":"2023-04-13","close":1968.0},{"date":"2023-04-14","close":2007.0},{"date":"2023-04-17","close":2031.0},{"date":"2023-04-18","close":2002.0},{"date":"2023-04-19","close":2083.0},{"date":"2023-04-20","close":1968.0},{"date":"2023-04-21","close":1949.0},{"date":"2023-04-24","close":1864.0},{"date":"2023-04-25","close":1818.0},{"date":"2023-04-26","close":1796.0},{"date":"2023-04-27","close":1840.0},{"date":"2023-04-28","close":1800.0},{"date":"2023-05-02","close":1817.0},{"date":"2023-05-03","close":1847.0},{"date":"2023-05-04","close":1810.0},{"date":"2023-05-08","close":1807.0},{"date":"2023-05-09","close":1785.0},{"date":"2023-05-10","close":1801.0},{"date":"2023-05-11","close":1868.0},{"date":"2023-05-12","close":1803.0},{"date":"2023-05-15","close":1748.0},{"date":"2023-05-16","close":1736.0},{"date":"2023-05-17","close":1758.0},{"date":"2023-05-18","close":1820.0},{"date":"2023-05-19","close":1840.0},{"date":"2023-05-22","close":1877.0},{"date":"2023-05-23","close":1868.0},{"date":"2023-05-24","close":1863.0},{"date":"2023-05-25","close":1897.0},{"date":"2023-05-26","close":1959.0},{"date":"2023-05-30","close":2045.0},{"date":"2023-05-31","close":2050.0},{"date":"2023-06-01","close":2002.0},{"date":"2023-06-02","close":2088.0},{"date":"2023-06-05","close":2064.0},{"date":"2023-06-07","close":2098.0},{"date":"2023-06-08","close":2098.0},{"date":"2023-06-09","close":2179.0},{"date":"2023-06-12","close":2184.0},{"date":"2023-06-13","close":2160.0},{"date":"2023-06-14","close":2069.0},{"date":"2023-06-15","close":2385.0},{"date":"2023-06-16","close":2553.0},{"date":"2023-06-19","close":2510.0},{"date":"2023-06-20","close":2529.0},{"date":"2023-06-21","close":2615.0},{"date":"2023-06-22","close":2538.0},{"date":"2023-06-23","close":2457.0},{"date":"2023-06-26","close":2538.0},{"date":"2023-06-27","close":2433.0},{"date":"2023-06-28","close":2380.0},{"date":"2023-06-29","close":2495.0},{"date":"2023-06-30","close":2347.0},{"date":"2023-07-03","close":2529.0},{"date":"2023-07-04","close":2586.0},{"date":"2023-07-05","close":2433.0},{"date":"2023-07-06","close":2256.0},{"date":"2023-07-07","close":2241.0},{"date":"2023-07-10","close":2275.0},{"date":"2023-07-11","close":2356.0},{"date":"2023-07-12","close":2538.0},{"date":"2023-07-13","close":3300.0},{"date":"2023-07-14","close":3635.0},{"date":"2023-07-17","close":3640.0},{"date":"2023-07-18","close":3640.0},{"date":"2023-07-19","close":3444.0},{"date":"2023-07-20","close":3679.0},{"date":"2023-07-21","close":3640.0},{"date":"2023-07-24","close":3568.0},{"date":"2023-07-25","close":3233.0},{"date":"2023-07-26","close":3013.0},{"date":"2023-07-27","close":3104.0},{"date":"2023-07-28","close":3271.0},{"date":"2023-07-31","close":3382.0},{"date":"2023-08-01","close":3406.0},{"date":"2023-08-02","close":3018.0},{"date":"2023-08-03","close":2898.0},{"date":"2023-08-04","close":2802.0},{"date":"2023-08-07","close":2807.0},{"date":"2023-08-08","close":2744.0},{"date":"2023-08-09","close":2778.0},{"date":"2023-08-10","close":2682.0},{"date":"2023-08-11","close":2735.0},{"date":"2023-08-14","close":2644.0},{"date":"2023-08-16","close":2759.0},{"date":"2023-08-17","close":3583.0},{"date":"2023-08-18","close":3228.0},{"date":"2023-08-21","close":3171.0},{"date":"2023-08-22","close":3070.0},{"date":"2023-08-23","close":3003.0},{"date":"2023-08-24","close":3286.0},{"date":"2023-08-25","close":3228.0},{"date":"2023-08-28","close":3166.0},{"date":"2023-08-29","close":3104.0},{"date":"2023-08-30","close":3190.0},{"date":"2023-08-31","close":3065.0},{"date":"2023-09-01","close":3156.0},{"date":"2023-09-04","close":3051.0},{"date":"2023-09-05","close":3238.0},{"date":"2023-09-06","close":3223.0},{"date":"2023-09-07","close":3372.0},{"date":"2023-09-08","close":3377.0},{"date":"2023-09-11","close":3401.0},{"date":"2023-09-12","close":3343.0},{"date":"2023-09-13","close":3271.0},{"date":"2023-09-14","close":3305.0},{"date":"2023-09-15","close":3171.0},{"date":"2023-09-18","close":3118.0},{"date":"2023-09-19","close":3219.0},{"date":"2023-09-20","close":3257.0},{"date":"2023-09-21","close":3075.0},{"date":"2023-09-22","close":2989.0},{"date":"2023-09-25","close":2826.0},{"date":"2023-09-26","close":2740.0},{"date":"2023-09-27","close":2826.0},{"date":"2023-10-04","close":2749.0},{"date":"2023-10-05","close":2634.0},{"date":"2023-10-06","close":2682.0},{"date":"2023-10-10","close":2653.0},{"date":"2023-10-11","close":2778.0},{"date":"2023-10-12","close":2783.0},{"date":"2023-10-13","close":2687.0},{"date":"2023-10-16","close":2749.0},{"date":"2023-10-17","close":2788.0},{"date":"2023-10-18","close":2879.0},{"date":"2023-10-19","close":2653.0},{"date":"2023-10-20","close":2447.0},{"date":"2023-10-23","close":2543.0},{"date":"2023-10-24","close":2653.0},{"date":"2023-10-25","close":2586.0},{"date":"2023-10-26","close":2452.0},{"date":"2023-10-27","close":2400.0},{"date":"2023-10-30","close":2390.0},{"date":"2023-10-31","close":2299.0},{"date":"2023-11-01","close":2347.0},{"date":"2023-11-02","close":2481.0},{"date":"2023-11-03","close":2558.0},{"date":"2023-11-06","close":2639.0},{"date":"2023-11-07","close":2629.0},{"date":"2023-11-08","close":2606.0},{"date":"2023-11-09","close":2553.0},{"date":"2023-11-10","close":2567.0},{"date":"2023-11-13","close":2457.0},{"date":"2023-11-14","close":2567.0},{"date":"2023-11-15","close":2644.0},{"date":"2023-11-16","close":2620.0},{"date":"2023-11-17","close":2562.0},{"date":"2023-11-20","close":2606.0},{"date":"2023-11-21","close":2596.0},{"date":"2023-11-22","close":2534.0},{"date":"2023-11-23","close":2423.0},{"date":"2023-11-24","close":2447.0},{"date":"2023-11-27","close":2467.0},{"date":"2023-11-28","close":2423.0},{"date":"2023-11-29","close":2701.0},{"date":"2023-11-30","close":2629.0},{"date":"2023-12-01","close":2620.0},{"date":"2023-12-04","close":2649.0},{"date":"2023-12-05","close":2471.0},{"date":"2023-12-06","close":2486.0},{"date":"2023-12-07","close":2462.0},{"date":"2023-12-08","close":2778.0},{"date":"2023-12-11","close":2850.0},{"date":"2023-12-12","close":3703.0},{"date":"2023-12-13","close":4167.0},{"date":"2023-12-14","close":4009.0},{"date":"2023-12-15","close":3736.0},{"date":"2023-12-18","close":3765.0},{"date":"2023-12-19","close":3861.0},{"date":"2023-12-20","close":3918.0},{"date":"2023-12-21","close":3980.0},{"date":"2023-12-22","close":3674.0},{"date":"2023-12-26","close":3798.0},{"date":"2023-12-27","close":3760.0},{"date":"2023-12-28","close":3746.0},{"date":"2024-01-02","close":4052.0},{"date":"2024-01-03","close":4196.0},{"date":"2024-01-04","close":4119.0},{"date":"2024-01-05","close":4158.0},{"date":"2024-01-08","close":4110.0},{"date":"2024-01-09","close":4177.0},{"date":"2024-01-10","close":3966.0},{"date":"2024-01-11","close":3779.0},{"date":"2024-01-12","close":3650.0},{"date":"2024-01-15","close":4009.0},{"date":"2024-01-16","close":3932.0},{"date":"2024-01-17","close":3818.0},{"date":"2024-01-18","close":4119.0},{"date":"2024-01-19","close":4196.0},{"date":"2024-01-22","close":4330.0},{"date":"2024-01-23","close":4991.0},{"date":"2024-01-24","close":5030.0},{"date":"2024-01-25","close":4972.0},{"date":"2024-01-26","close":4555.0},{"date":"2024-01-29","close":4479.0},{"date":"2024-01-30","close":4263.0},{"date":"2024-01-31","close":4138.0},{"date":"2024-02-01","close":4033.0},{"date":"2024-02-02","close":3885.0},{"date":"2024-02-05","close":3784.0},{"date":"2024-02-06","close":3841.0},{"date":"2024-02-07","close":3707.0},{"date":"2024-02-08","close":4052.0},{"date":"2024-02-13","close":4330.0},{"date":"2024-02-14","close":4412.0},{"date":"2024-02-15","close":4249.0},{"date":"2024-02-16","close":4071.0},{"date":"2024-02-19","close":4033.0},{"date":"2024-02-20","close":3985.0},{"date":"2024-02-21","close":3947.0},{"date":"2024-02-22","close":4115.0},{"date":"2024-02-23","close":3995.0},{"date":"2024-02-26","close":3980.0},{"date":"2024-02-27","close":4062.0},{"date":"2024-02-28","close":4239.0},{"date":"2024-02-29","close":4134.0},{"date":"2024-03-04","close":4364.0},{"date":"2024-03-05","close":4292.0},{"date":"2024-03-06","close":4115.0},{"date":"2024-03-07","close":4206.0},{"date":"2024-03-08","close":4244.0},{"date":"2024-03-11","close":4143.0},{"date":"2024-03-12","close":4148.0},{"date":"2024-03-13","close":4086.0},{"date":"2024-03-14","close":4028.0},{"date":"2024-03-15","close":3995.0},{"date":"2024-03-18","close":4038.0},{"date":"2024-03-19","close":3976.0},{"date":"2024-03-20","close":3971.0},{"date":"2024-03-21","close":3985.0},{"date":"2024-03-22","close":4206.0},{"date":"2024-03-25","close":4330.0},{"date":"2024-03-26","close":4474.0},{"date":"2024-03-27","close":4076.0},{"date":"2024-03-28","close":4134.0},{"date":"2024-03-29","close":4100.0},{"date":"2024-04-01","close":4100.0},{"date":"2024-04-02","close":3971.0},{"date":"2024-04-03","close":3870.0},{"date":"2024-04-04","close":3913.0},{"date":"2024-04-05","close":3870.0},{"date":"2024-04-08","close":3626.0},{"date":"2024-04-09","close":3674.0},{"date":"2024-04-11","close":3559.0},{"date":"2024-04-12","close":3544.0},{"date":"2024-04-15","close":3425.0},{"date":"2024-04-16","close":3497.0},{"date":"2024-04-17","close":3415.0},{"date":"2024-04-18","close":3544.0},{"date":"2024-04-19","close":3372.0},{"date":"2024-04-22","close":3176.0},{"date":"2024-04-23","close":3166.0},{"date":"2024-04-24","close":3223.0},{"date":"2024-04-25","close":3324.0},{"date":"2024-04-26","close":3525.0},{"date":"2024-04-29","close":3655.0},{"date":"2024-04-30","close":3535.0},{"date":"2024-05-02","close":3602.0},{"date":"2024-05-03","close":3880.0},{"date":"2024-05-07","close":4110.0},{"date":"2024-05-08","close":4344.0},{"date":"2024-05-09","close":4694.0},{"date":"2024-05-10","close":4622.0},{"date":"2024-05-13","close":4392.0},{"date":"2024-05-14","close":5413.0},{"date":"2024-05-16","close":5480.0},{"date":"2024-05-17","close":5183.0},{"date":"2024-05-20","close":5173.0},{"date":"2024-05-21","close":5231.0},{"date":"2024-05-22","close":5116.0},{"date":"2024-05-23","close":5365.0},{"date":"2024-05-24","close":5317.0},{"date":"2024-05-27","close":5499.0},{"date":"2024-05-28","close":5633.0},{"date":"2024-05-29","close":5441.0},{"date":"2024-05-30","close":6812.0},{"date":"2024-05-31","close":6658.0},{"date":"2024-06-03","close":6994.0},{"date":"2024-06-04","close":6821.0},{"date":"2024-06-05","close":6984.0},{"date":"2024-06-07","close":9073.0},{"date":"2024-06-10","close":9935.0},{"date":"2024-06-11","close":11066.0},{"date":"2024-06-12","close":11976.0},{"date":"2024-06-13","close":11008.0},{"date":"2024-06-14","close":11765.0},{"date":"2024-06-17","close":11372.0},{"date":"2024-06-18","close":11497.0},{"date":"2024-06-19","close":13097.0},{"date":"2024-06-20","close":11985.0},{"date":"2024-06-21","close":12100.0},{"date":"2024-06-24","close":12167.0},{"date":"2024-06-25","close":12215.0},{"date":"2024-06-26","close":13355.0},{"date":"2024-06-27","close":12886.0},{"date":"2024-06-28","close":10931.0},{"date":"2024-07-01","close":9887.0},{"date":"2024-07-02","close":9820.0},{"date":"2024-07-03","close":9648.0},{"date":"2024-07-04","close":9389.0},{"date":"2024-07-05","close":9657.0},{"date":"2024-07-08","close":9293.0},{"date":"2024-07-09","close":9398.0},{"date":"2024-07-10","close":8709.0},{"date":"2024-07-11","close":8776.0},{"date":"2024-07-12","close":8507.0},{"date":"2024-07-15","close":8143.0},{"date":"2024-07-16","close":8364.0},{"date":"2024-07-17","close":7789.0},{"date":"2024-07-18","close":7597.0},{"date":"2024-07-19","close":9513.0},{"date":"2024-07-22","close":9772.0},{"date":"2024-07-23","close":10107.0},{"date":"2024-07-24","close":10079.0},{"date":"2024-07-25","close":10318.0},{"date":"2024-07-26","close":10222.0},{"date":"2024-07-29","close":10768.0},{"date":"2024-07-30","close":10634.0},{"date":"2024-07-31","close":10826.0},{"date":"2024-08-01","close":10491.0},{"date":"2024-08-02","close":9801.0},{"date":"2024-08-05","close":8373.0},{"date":"2024-08-06","close":9408.0},{"date":"2024-08-07","close":9513.0},{"date":"2024-08-08","close":10797.0},{"date":"2024-08-09","close":11018.0},{"date":"2024-08-12","close":11947.0},{"date":"2024-08-13","close":12349.0},{"date":"2024-08-14","close":16048.0},{"date":"2024-08-16","close":17542.0},{"date":"2024-08-19","close":15492.0},{"date":"2024-08-20","close":16507.0},{"date":"2024-08-21","close":16383.0},{"date":"2024-08-22","close":16230.0},{"date":"2024-08-23","close":16795.0},{"date":"2024-08-26","close":16929.0},{"date":"2024-08-27","close":18242.0},{"date":"2024-08-28","close":19353.0},{"date":"2024-08-29","close":20503.0},{"date":"2024-08-30","close":18012.0},{"date":"2024-09-02","close":18203.0},{"date":"2024-09-03","close":16737.0},{"date":"2024-09-04","close":15712.0},{"date":"2024-09-05","close":15866.0},{"date":"2024-09-06","close":16718.0},{"date":"2024-09-09","close":18155.0},{"date":"2024-09-10","close":17188.0},{"date":"2024-09-11","close":17207.0},{"date":"2024-09-12","close":17705.0},{"date":"2024-09-13","close":18088.0},{"date":"2024-09-19","close":17331.0},{"date":"2024-09-20","close":16575.0},{"date":"2024-09-23","close":16479.0},{"date":"2024-09-24","close":17331.0},{"date":"2024-09-25","close":21126.0},{"date":"2024-09-26","close":22036.0},{"date":"2024-09-27","close":23233.0},{"date":"2024-09-30","close":25964.0},{"date":"2024-10-02","close":27593.0},{"date":"2024-10-04","close":32287.0},{"date":"2024-10-07","close":29509.0},{"date":"2024-10-08","close":36024.0},{"date":"2024-10-10","close":37605.0},{"date":"2024-10-11","close":37078.0},{"date":"2024-10-14","close":36120.0},{"date":"2024-10-15","close":37509.0},{"date":"2024-10-16","close":37557.0},{"date":"2024-10-17","close":39569.0},{"date":"2024-10-18","close":40862.0},{"date":"2024-10-21","close":42443.0},{"date":"2024-10-22","close":29892.0},{"date":"2024-10-23","close":28551.0},{"date":"2024-10-24","close":25916.0},{"date":"2024-10-25","close":27641.0},{"date":"2024-10-28","close":27353.0},{"date":"2024-10-29","close":26203.0},{"date":"2024-10-30","close":28503.0},{"date":"2024-10-31","close":27401.0},{"date":"2024-11-01","close":28215.0},{"date":"2024-11-04","close":32718.0},{"date":"2024-11-05","close":31329.0},{"date":"2024-11-06","close":28647.0},{"date":"2024-11-07","close":30371.0},{"date":"2024-11-08","close":30371.0},{"date":"2024-11-11","close":29269.0},{"date":"2024-11-12","close":27976.0},{"date":"2024-11-13","close":27401.0},{"date":"2024-11-14","close":25772.0},{"date":"2024-11-15","close":25533.0},{"date":"2024-11-18","close":26108.0},{"date":"2024-11-19","close":25341.0},{"date":"2024-11-20","close":22036.0},{"date":"2024-11-21","close":22706.0},{"date":"2024-11-22","close":23617.0},{"date":"2024-11-25","close":27641.0},{"date":"2024-11-26","close":28455.0},{"date":"2024-11-27","close":27593.0},{"date":"2024-11-28","close":26156.0},{"date":"2024-11-29","close":24718.0},{"date":"2024-12-02","close":26012.0},{"date":"2024-12-03","close":24670.0},{"date":"2024-12-04","close":24335.0},{"date":"2024-12-05","close":24335.0},{"date":"2024-12-06","close":23521.0},{"date":"2024-12-09","close":21030.0},{"date":"2024-12-10","close":23425.0},{"date":"2024-12-11","close":23090.0},{"date":"2024-12-12","close":24000.0},{"date":"2024-12-13","close":24431.0},{"date":"2024-12-16","close":24718.0},{"date":"2024-12-17","close":25581.0},{"date":"2024-12-18","close":27257.0},{"date":"2024-12-19","close":27401.0},{"date":"2024-12-20","close":25389.0},{"date":"2024-12-23","close":24862.0},{"date":"2024-12-24","close":24575.0},{"date":"2024-12-26","close":22857.5547},{"date":"2024-12-27","close":22283.7246},{"date":"2024-12-30","close":23001.0117},{"date":"2025-01-02","close":25105.0547},{"date":"2025-01-03","close":24500.0},{"date":"2025-01-06","close":24850.0},{"date":"2025-01-07","close":25400.0},{"date":"2025-01-08","close":25900.0},{"date":"2025-01-09","close":28650.0},{"date":"2025-01-10","close":28100.0},{"date":"2025-01-13","close":28000.0},{"date":"2025-01-14","close":27150.0},{"date":"2025-01-15","close":26050.0},{"date":"2025-01-16","close":26100.0},{"date":"2025-01-17","close":26100.0},{"date":"2025-01-20","close":27900.0},{"date":"2025-01-21","close":26850.0},{"date":"2025-01-22","close":32950.0},{"date":"2025-01-23","close":33250.0},{"date":"2025-01-24","close":32450.0},{"date":"2025-01-31","close":30300.0},{"date":"2025-02-03","close":30400.0},{"date":"2025-02-04","close":30350.0},{"date":"2025-02-05","close":29150.0},{"date":"2025-02-06","close":30800.0},{"date":"2025-02-07","close":31650.0},{"date":"2025-02-10","close":33450.0},{"date":"2025-02-11","close":33250.0},{"date":"2025-02-12","close":31450.0},{"date":"2025-02-13","close":29400.0},{"date":"2025-02-14","close":29000.0},{"date":"2025-02-17","close":30300.0},{"date":"2025-02-18","close":32100.0},{"date":"2025-02-19","close":31400.0},{"date":"2025-02-20","close":32350.0},{"date":"2025-02-21","close":34100.0},{"date":"2025-02-24","close":32200.0},{"date":"2025-02-25","close":36600.0},{"date":"2025-02-26","close":36350.0},{"date":"2025-02-27","close":37150.0},{"date":"2025-02-28","close":37000.0},{"date":"2025-03-04","close":34400.0},{"date":"2025-03-05","close":33000.0},{"date":"2025-03-06","close":30250.0},{"date":"2025-03-07","close":29400.0},{"date":"2025-03-10","close":28300.0},{"date":"2025-03-11","close":30100.0},{"date":"2025-03-12","close":30950.0},{"date":"2025-03-13","close":30250.0},{"date":"2025-03-14","close":30150.0},{"date":"2025-03-17","close":29250.0},{"date":"2025-03-18","close":29650.0},{"date":"2025-03-19","close":28350.0},{"date":"2025-03-20","close":26950.0},{"date":"2025-03-21","close":29550.0},{"date":"2025-03-24","close":30600.0},{"date":"2025-03-25","close":29650.0},{"date":"2025-03-26","close":28100.0},{"date":"2025-03-27","close":26550.0},{"date":"2025-03-28","close":27750.0},{"date":"2025-03-31","close":24750.0},{"date":"2025-04-01","close":22950.0},{"date":"2025-04-02","close":22400.0},{"date":"2025-04-03","close":23050.0},{"date":"2025-04-04","close":23250.0},{"date":"2025-04-07","close":19100.0},{"date":"2025-04-08","close":17260.0},{"date":"2025-04-09","close":18550.0},{"date":"2025-04-10","close":19350.0},{"date":"2025-04-11","close":21050.0},{"date":"2025-04-14","close":21400.0},{"date":"2025-04-15","close":21250.0},{"date":"2025-04-16","close":20900.0},{"date":"2025-04-17","close":20600.0},{"date":"2025-04-18","close":21750.0},{"date":"2025-04-21","close":20750.0},{"date":"2025-04-22","close":20700.0},{"date":"2025-04-23","close":21050.0},{"date":"2025-04-24","close":20450.0},{"date":"2025-04-25","close":20650.0},{"date":"2025-04-28","close":20350.0},{"date":"2025-04-29","close":20350.0},{"date":"2025-04-30","close":20500.0},{"date":"2025-05-02","close":20050.0},{"date":"2025-05-07","close":20500.0},{"date":"2025-05-08","close":21100.0},{"date":"2025-05-09","close":20800.0},{"date":"2025-05-12","close":20650.0},{"date":"2025-05-13","close":21150.0},{"date":"2025-05-14","close":22350.0},{"date":"2025-05-15","close":21500.0},{"date":"2025-05-16","close":20950.0},{"date":"2025-05-19","close":22000.0},{"date":"2025-05-20","close":21750.0},{"date":"2025-05-21","close":23700.0},{"date":"2025-05-22","close":24100.0},{"date":"2025-05-23","close":22700.0},{"date":"2025-05-26","close":22700.0},{"date":"2025-05-27","close":21800.0},{"date":"2025-05-28","close":21900.0},{"date":"2025-05-29","close":21500.0},{"date":"2025-05-30","close":20750.0},{"date":"2025-06-02","close":21150.0},{"date":"2025-06-04","close":22600.0},{"date":"2025-06-05","close":23750.0},{"date":"2025-06-09","close":22950.0},{"date":"2025-06-10","close":24000.0},{"date":"2025-06-11","close":24850.0},{"date":"2025-06-12","close":27450.0},{"date":"2025-06-13","close":28000.0},{"date":"2025-06-16","close":28100.0},{"date":"2025-06-17","close":29350.0},{"date":"2025-06-18","close":29150.0},{"date":"2025-06-19","close":29650.0},{"date":"2025-06-20","close":29350.0},{"date":"2025-06-23","close":27800.0},{"date":"2025-06-24","close":27050.0},{"date":"2025-06-25","close":26200.0},{"date":"2025-06-26","close":25050.0},{"date":"2025-06-27","close":25800.0},{"date":"2025-06-30","close":27050.0},{"date":"2025-07-01","close":26800.0},{"date":"2025-07-02","close":27500.0},{"date":"2025-07-03","close":27500.0},{"date":"2025-07-04","close":28050.0},{"date":"2025-07-07","close":26700.0},{"date":"2025-07-08","close":27050.0},{"date":"2025-07-09","close":26350.0},{"date":"2025-07-10","close":27100.0},{"date":"2025-07-11","close":27450.0},{"date":"2025-07-14","close":27000.0},{"date":"2025-07-15","close":28950.0},{"date":"2025-07-16","close":27500.0},{"date":"2025-07-17","close":27600.0},{"date":"2025-07-18","close":27600.0},{"date":"2025-07-21","close":28100.0},{"date":"2025-07-22","close":27350.0},{"date":"2025-07-23","close":28600.0},{"date":"2025-07-24","close":29950.0},{"date":"2025-07-25","close":31800.0},{"date":"2025-07-28","close":36050.0},{"date":"2025-07-29","close":33400.0},{"date":"2025-07-30","close":31850.0},{"date":"2025-07-31","close":31650.0},{"date":"2025-08-01","close":31150.0},{"date":"2025-08-04","close":32000.0},{"date":"2025-08-05","close":31600.0},{"date":"2025-08-06","close":31050.0},{"date":"2025-08-07","close":31750.0},{"date":"2025-08-08","close":33100.0},{"date":"2025-08-11","close":32700.0},{"date":"2025-08-12","close":30200.0},{"date":"2025-08-13","close":30500.0},{"date":"2025-08-14","close":30400.0},{"date":"2025-08-18","close":30400.0},{"date":"2025-08-19","close":30400.0},{"date":"2025-08-20","close":29750.0},{"date":"2025-08-21","close":29800.0},{"date":"2025-08-22","close":30250.0},{"date":"2025-08-25","close":29900.0},{"date":"2025-08-26","close":29750.0},{"date":"2025-08-27","close":29000.0},{"date":"2025-08-28","close":28600.0},{"date":"2025-08-29","close":28400.0},{"date":"2025-09-01","close":26800.0},{"date":"2025-09-02","close":26500.0},{"date":"2025-09-03","close":26950.0},{"date":"2025-09-04","close":26550.0},{"date":"2025-09-05","close":28750.0},{"date":"2025-09-08","close":28800.0},{"date":"2025-09-09","close":29250.0},{"date":"2025-09-10","close":29650.0},{"date":"2025-09-11","close":28650.0},{"date":"2025-09-12","close":27700.0},{"date":"2025-09-15","close":26600.0},{"date":"2025-09-16","close":26950.0},{"date":"2025-09-17","close":26350.0},{"date":"2025-09-18","close":26500.0},{"date":"2025-09-19","close":26150.0},{"date":"2025-09-22","close":26350.0},{"date":"2025-09-23","close":25900.0},{"date":"2025-09-24","close":27100.0},{"date":"2025-09-25","close":26300.0},{"date":"2025-09-26","close":26600.0},{"date":"2025-09-29","close":26650.0},{"date":"2025-09-30","close":26100.0},{"date":"2025-10-01","close":24100.0},{"date":"2025-10-02","close":24850.0},{"date":"2025-10-10","close":25550.0},{"date":"2025-10-13","close":26000.0},{"date":"2025-10-14","close":25300.0},{"date":"2025-10-15","close":27100.0},{"date":"2025-10-16","close":26000.0},{"date":"2025-10-17","close":24600.0},{"date":"2025-10-20","close":24850.0},{"date":"2025-10-21","close":23600.0},{"date":"2025-10-22","close":24550.0},{"date":"2025-10-23","close":23700.0},{"date":"2025-10-24","close":23700.0},{"date":"2025-10-27","close":24350.0},{"date":"2025-10-28","close":25250.0},{"date":"2025-10-29","close":24450.0},{"date":"2025-10-30","close":24050.0},{"date":"2025-10-31","close":23900.0},{"date":"2025-11-03","close":27300.0},{"date":"2025-11-04","close":30400.0},{"date":"2025-11-05","close":30650.0},{"date":"2025-11-06","close":31700.0},{"date":"2025-11-07","close":34100.0},{"date":"2025-11-10","close":35250.0},{"date":"2025-11-11","close":40650.0},{"date":"2025-11-12","close":40950.0},{"date":"2025-11-13","close":39600.0},{"date":"2025-11-14","close":37600.0},{"date":"2025-11-17","close":37400.0},{"date":"2025-11-18","close":38600.0},{"date":"2025-11-19","close":36950.0},{"date":"2025-11-20","close":38150.0},{"date":"2025-11-21","close":38750.0},{"date":"2025-11-24","close":37500.0},{"date":"2025-11-25","close":37300.0},{"date":"2025-11-26","close":38150.0},{"date":"2025-11-27","close":38850.0},{"date":"2025-11-28","close":40450.0},{"date":"2025-12-01","close":40150.0},{"date":"2025-12-02","close":45350.0},{"date":"2025-12-03","close":49750.0},{"date":"2025-12-04","close":46850.0},{"date":"2025-12-05","close":47600.0},{"date":"2025-12-08","close":47400.0},{"date":"2025-12-09","close":48650.0},{"date":"2025-12-10","close":49800.0},{"date":"2025-12-11","close":53300.0},{"date":"2025-12-12","close":51800.0},{"date":"2025-12-15","close":55000.0},{"date":"2025-12-16","close":51700.0},{"date":"2025-12-17","close":51600.0},{"date":"2025-12-18","close":50700.0},{"date":"2025-12-19","close":47900.0},{"date":"2025-12-22","close":49000.0},{"date":"2025-12-23","close":49900.0},{"date":"2025-12-24","close":49100.0},{"date":"2025-12-26","close":49350.0},{"date":"2025-12-29","close":47000.0},{"date":"2025-12-30","close":44500.0},{"date":"2026-01-02","close":42000.0},{"date":"2026-01-05","close":41350.0},{"date":"2026-01-06","close":41450.0},{"date":"2026-01-07","close":40150.0},{"date":"2026-01-08","close":38800.0},{"date":"2026-01-09","close":38000.0},{"date":"2026-01-12","close":39450.0},{"date":"2026-01-13","close":38850.0},{"date":"2026-01-14","close":37300.0},{"date":"2026-01-15","close":39350.0},{"date":"2026-01-16","close":39250.0},{"date":"2026-01-19","close":43100.0},{"date":"2026-01-20","close":44700.0},{"date":"2026-01-21","close":45750.0},{"date":"2026-01-22","close":48400.0},{"date":"2026-01-23","close":48850.0},{"date":"2026-01-26","close":52000.0},{"date":"2026-01-27","close":56200.0},{"date":"2026-01-28","close":71200.0},{"date":"2026-01-29","close":71600.0},{"date":"2026-01-30","close":74400.0},{"date":"2026-02-02","close":73000.0},{"date":"2026-02-03","close":74600.0},{"date":"2026-02-04","close":75900.0},{"date":"2026-02-05","close":72300.0},{"date":"2026-02-06","close":73200.0},{"date":"2026-02-09","close":77600.0},{"date":"2026-02-10","close":72500.0},{"date":"2026-02-11","close":75700.0},{"date":"2026-02-12","close":73600.0},{"date":"2026-02-13","close":71500.0},{"date":"2026-02-19","close":70500.0},{"date":"2026-02-20","close":71800.0},{"date":"2026-02-23","close":71800.0},{"date":"2026-02-24","close":68800.0},{"date":"2026-02-25","close":66600.0},{"date":"2026-02-26","close":70500.0},{"date":"2026-02-27","close":79000.0},{"date":"2026-03-03","close":74900.0},{"date":"2026-03-04","close":59600.0},{"date":"2026-03-05","close":74500.0},{"date":"2026-03-06","close":76900.0},{"date":"2026-03-09","close":75300.0},{"date":"2026-03-10","close":76200.0},{"date":"2026-03-11","close":76900.0},{"date":"2026-03-12","close":77500.0},{"date":"2026-03-13","close":74600.0},{"date":"2026-03-16","close":70700.0},{"date":"2026-03-17","close":69900.0},{"date":"2026-03-18","close":70200.0},{"date":"2026-03-19","close":69400.0},{"date":"2026-03-20","close":69600.0},{"date":"2026-03-23","close":62600.0},{"date":"2026-03-24","close":60700.0},{"date":"2026-03-25","close":59000.0},{"date":"2026-03-26","close":56000.0},{"date":"2026-03-27","close":58000.0},{"date":"2026-03-30","close":55400.0},{"date":"2026-03-31","close":50600.0},{"date":"2026-04-01","close":56700.0},{"date":"2026-04-02","close":52300.0},{"date":"2026-04-03","close":52600.0},{"date":"2026-04-06","close":51500.0},{"date":"2026-04-07","close":52100.0},{"date":"2026-04-08","close":58100.0},{"date":"2026-04-09","close":54200.0},{"date":"2026-04-10","close":54200.0},{"date":"2026-04-13","close":52500.0},{"date":"2026-04-14","close":52500.0},{"date":"2026-04-15","close":56100.0},{"date":"2026-04-16","close":59100.0},{"date":"2026-04-17","close":57900.0},{"date":"2026-04-20","close":59200.0},{"date":"2026-04-21","close":66200.0},{"date":"2026-04-22","close":74200.0},{"date":"2026-04-23","close":74300.0},{"date":"2026-04-24","close":76500.0},{"date":"2026-04-27","close":89700.0},{"date":"2026-04-28","close":85200.0},{"date":"2026-04-29","close":85700.0},{"date":"2026-04-30","close":79500.0},{"date":"2026-05-04","close":75600.0},{"date":"2026-05-06","close":78100.0},{"date":"2026-05-07","close":79400.0},{"date":"2026-05-08","close":76500.0},{"date":"2026-05-11","close":75400.0},{"date":"2026-05-12","close":70100.0},{"date":"2026-05-13","close":70800.0},{"date":"2026-05-14","close":71900.0},{"date":"2026-05-15","close":64200.0},{"date":"2026-05-18","close":65300.0},{"date":"2026-05-19","close":68900.0},{"date":"2026-05-20","close":62100.0},{"date":"2026-05-21","close":66300.0},{"date":"2026-05-22","close":68200.0},{"date":"2026-05-26","close":71600.0},{"date":"2026-05-27","close":65500.0},{"date":"2026-05-28","close":59100.0},{"date":"2026-05-29","close":57300.0},{"date":"2026-06-01","close":55800.0},{"date":"2026-06-02","close":51900.0},{"date":"2026-06-04","close":57000.0},{"date":"2026-06-05","close":54300.0},{"date":"2026-06-08","close":47600.0},{"date":"2026-06-09","close":50900.0},{"date":"2026-06-10","close":50900.0},{"date":"2026-06-11","close":51900.0},{"date":"2026-06-12","close":53600.0},{"date":"2026-06-15","close":54000.0},{"date":"2026-06-16","close":51200.0},{"date":"2026-06-17","close":50900.0},{"date":"2026-06-18","close":48850.0},{"date":"2026-06-19","close":45350.0},{"date":"2026-06-22","close":53200.0},{"date":"2026-06-23","close":46200.0},{"date":"2026-06-24","close":46300.0},{"date":"2026-06-25","close":43450.0},{"date":"2026-06-26","close":39800.0},{"date":"2026-06-29","close":43500.0},{"date":"2026-06-30","close":42600.0},{"date":"2026-07-01","close":42550.0},{"date":"2026-07-02","close":37900.0},{"date":"2026-07-03","close":37400.0},{"date":"2026-07-06","close":38500.0},{"date":"2026-07-07","close":38350.0},{"date":"2026-07-08","close":34950.0},{"date":"2026-07-09","close":35700.0},{"date":"2026-07-10","close":38900.0},{"date":"2026-07-13","close":34950.0},{"date":"2026-07-14","close":34600.0},{"date":"2026-07-15","close":38450.0},{"date":"2026-07-16","close":36950.0},{"date":"2026-07-20","close":32000.0},{"date":"2026-07-21","close":32200.0},{"date":"2026-07-22","close":31500.0},{"date":"2026-07-23","close":35000.0},{"date":"2026-07-24","close":31750.0},{"date":"2026-07-27","close":33100.0},{"date":"2026-07-28","close":29250.0},{"date":"2026-07-29","close":25900.0},{"date":"2026-07-30","close":24050.0},{"date":"2026-07-31","close":31250.0},{"date":"2026-08-03","close":37750.0},{"date":"2026-08-04","close":40050.0},{"date":"2026-08-05","close":44800.0},{"date":"2026-08-06","close":40750.0},{"date":"2026-08-07","close":38950.0},{"date":"2026-08-10","close":45650.0},{"date":"2026-08-11","close":49350.0},{"date":"2026-08-12","close":49700.0},{"date":"2026-08-13","close":51000.0},{"date":"2026-08-14","close":54000.0},{"date":"2026-08-18","close":51700.0},{"date":"2026-08-19","close":51900.0},{"date":"2026-08-20","close":53100.0},{"date":"2026-08-21","close":48450.0},{"date":"2026-08-24","close":47700.0},{"date":"2026-08-25","close":49550.0},{"date":"2026-08-26","close":49900.0},{"date":"2026-08-27","close":50600.0},{"date":"2026-08-28","close":49450.0},{"date":"2026-08-31","close":49000.0},{"date":"2026-09-01","close":48000.0},{"date":"2026-09-02","close":45500.0},{"date":"2026-09-03","close":43450.0},{"date":"2026-09-04","close":44850.0},{"date":"2026-09-07","close":47450.0},{"date":"2026-09-08","close":45500.0},{"date":"2026-09-09","close":47650.0},{"date":"2026-09-10","close":49850.0},{"date":"2026-09-11","close":46650.0},{"date":"2026-09-14","close":44300.0},{"date":"2026-09-15","close":45300.0},{"date":"2026-09-16","close":44850.0},{"date":"2026-09-17","close":45850.0},{"date":"2026-09-18","close":45250.0},{"date":"2026-09-21","close":45800.0},{"date":"2026-09-22","close":46550.0},{"date":"2026-09-23","close":47050.0},{"date":"2026-09-28","close":47900.0},{"date":"2026-09-29","close":54400.0},{"date":"2026-09-30","close":57100.0},{"date":"2026-10-01","close":60900.0},{"date":"2026-10-02","close":60400.0},{"date":"2026-10-06","close":63000.0},{"date":"2026-10-07","close":59600.0},{"date":"2026-10-08","close":62500.0},{"date":"2026-10-12","close":62600.0},{"date":"2026-10-13","close":63000.0},{"date":"2026-10-14","close":59900.0},{"date":"2026-10-15","close":50900.0},{"date":"2026-10-16","close":53800.0},{"date":"2026-10-19","close":60600.0},{"date":"2026-10-20","close":55500.0},{"date":"2026-10-21","close":57100.0},{"date":"2026-10-22","close":51700.0},{"date":"2026-10-23","close":49150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":23448.0,"foreign_net":-14114.0,"institution_net":-9334.0},{"date":"2026-10-21","retail_net":97552.0,"foreign_net":-88331.0,"institution_net":-9221.0},{"date":"2026-10-20","retail_net":119340.0,"foreign_net":-120305.0,"institution_net":965.0},{"date":"2026-10-19","retail_net":-124884.0,"foreign_net":26131.0,"institution_net":98753.0},{"date":"2026-10-16","retail_net":76220.0,"foreign_net":-49852.0,"institution_net":-26368.0},{"date":"2026-10-15","retail_net":-38923.0,"foreign_net":24526.0,"institution_net":14397.0},{"date":"2026-10-14","retail_net":80249.0,"foreign_net":-61279.0,"institution_net":-18970.0},{"date":"2026-10-13","retail_net":25643.0,"foreign_net":-38623.0,"institution_net":12980.0},{"date":"2026-10-12","retail_net":55434.0,"foreign_net":-70775.0,"institution_net":15341.0},{"date":"2026-10-08","retail_net":-1487.0,"foreign_net":421.0,"institution_net":1066.0},{"date":"2026-10-07","retail_net":87423.0,"foreign_net":-120582.0,"institution_net":33159.0},{"date":"2026-10-06","retail_net":-9575.0,"foreign_net":8461.0,"institution_net":1114.0},{"date":"2026-10-02","retail_net":48183.0,"foreign_net":-52786.0,"institution_net":4603.0},{"date":"2026-10-01","retail_net":-141882.0,"foreign_net":93048.0,"institution_net":48834.0},{"date":"2026-09-30","retail_net":-5162.0,"foreign_net":-23524.0,"institution_net":28686.0},{"date":"2026-09-29","retail_net":-151389.0,"foreign_net":119442.0,"institution_net":31947.0},{"date":"2026-09-28","retail_net":-37618.0,"foreign_net":49835.0,"institution_net":-12217.0},{"date":"2026-09-23","retail_net":36929.0,"foreign_net":-34000.0,"institution_net":-2929.0},{"date":"2026-09-22","retail_net":91686.0,"foreign_net":-85449.0,"institution_net":-6237.0},{"date":"2026-09-21","retail_net":-4592.0,"foreign_net":7451.0,"institution_net":-2859.0},{"date":"2026-09-18","retail_net":19587.0,"foreign_net":-18164.0,"institution_net":-1423.0},{"date":"2026-09-17","retail_net":-5730.0,"foreign_net":6257.0,"institution_net":-527.0},{"date":"2026-09-16","retail_net":-11235.0,"foreign_net":15877.0,"institution_net":-4642.0},{"date":"2026-09-15","retail_net":-17440.0,"foreign_net":5582.0,"institution_net":11858.0},{"date":"2026-09-14","retail_net":29162.0,"foreign_net":-17193.0,"institution_net":-11969.0},{"date":"2026-09-11","retail_net":236943.0,"foreign_net":-198389.0,"institution_net":-38554.0},{"date":"2026-09-10","retail_net":177547.0,"foreign_net":806132.0,"institution_net":-983679.0},{"date":"2026-09-09","retail_net":-42193.0,"foreign_net":110502.0,"institution_net":-68309.0},{"date":"2026-09-08","retail_net":103754.0,"foreign_net":-28707.0,"institution_net":-75047.0},{"date":"2026-09-07","retail_net":13520.0,"foreign_net":-2410.0,"institution_net":-11110.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":23448.0,"foreign_net":-14114.0,"institution_net":-9334.0},"d3":{"retail_net":240340.0,"foreign_net":-222750.0,"institution_net":-17590.0},"d7":{"retail_net":233002.0,"foreign_net":-283224.0,"institution_net":50222.0},"d14":{"retail_net":296741.0,"foreign_net":-464060.0,"institution_net":167319.0},"d30":{"retail_net":730510.0,"foreign_net":249182.0,"institution_net":-979692.0}},"analysis":"최근 5일 외국인 순매수 -24.65만, 기관 순매수 5.48만. 30일 누적: 외국인 24.92만, 기관 -97.97만.","foreign_flow":-246471.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":54795.0},"insider_trades":[],"price_analysis":{"current":50300.0,"low_30d":44000.0,"support":46070.0,"high_30d":64700.0,"change_1d":-2.7,"change_7d":-15.2,"change_30d":13.0,"resistance":62630.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.17,"per":157.3,"quarter":"2024-Q2"},{"pbr":32.69,"per":425.15,"quarter":"2024-Q3"},{"pbr":26.36,"per":117.69,"quarter":"2024-Q4"},{"pbr":9.0,"per":323.57,"quarter":"2025-Q1"},{"pbr":9.92,"per":null,"quarter":"2025-Q2"},{"pbr":9.8,"per":null,"quarter":"2025-Q3"},{"pbr":16.32,"per":null,"quarter":"2025-Q4"},{"pbr":18.55,"per":null,"quarter":"2026-Q1"},{"pbr":15.17,"per":519.39,"quarter":"2026-Q2"},{"pbr":11.64,"per":613.27,"quarter":"현재"}],"timeline":[{"close":10931.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":25964.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23001.0117,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24750.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":27050.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26100.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":44500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":50600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":42600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":16.78,"pbr_5y_low":9.0,"per_5y_avg":817.92,"per_5y_low":117.69,"current_pbr":11.64,"current_per":613.27,"pbr_5y_high":32.69,"per_5y_high":3364.43,"pbr_5y_median":15.17,"per_5y_median":374.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":83.3,"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":["전분기 대비 매출 54% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +53.6%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 626.68x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"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":1.64,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.6,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":22.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.48,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.17,"per":157.3,"close":10931.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":32.69,"per":425.15,"close":25964.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":26.36,"per":117.69,"close":23001.0117,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.0,"per":323.57,"close":24750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.92,"per":3364.43,"close":27050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.8,"per":null,"close":26100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.32,"per":null,"close":44500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":18.55,"per":null,"close":50600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":15.17,"per":519.39,"close":42600.0,"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":"626.7배"},{"label":"PBR","value":"11.9배"},{"label":"5년 PER 밴드","value":"하위 83%"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":113.51,"pbr":null,"per":null,"roa":0.01644033594387199,"roe":0.026277227049031595,"revenue":30518470361.0,"market_cap":null,"net_income":3466455905.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22424322182757514,"total_assets":210850673419.0,"total_equity":131918634281.0,"profit_margin":0.11358550621953303,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3118058693.0,"operating_margin":0.10216956014232656},{"eps":-16.0,"pbr":18.0,"per":null,"roa":-0.0025250493147051375,"roe":-0.003813024294409979,"revenue":19867687519.0,"market_cap":2308700000000.0,"net_income":-488485637.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1279976794263572,"total_assets":193455879913.0,"total_equity":128109762562.0,"profit_margin":-0.024586939800258494,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-883023424.0,"operating_margin":-0.04444520396022643},{"eps":89.59,"pbr":null,"per":null,"roa":0.015857089986511246,"roe":0.021360279305494657,"revenue":12878612182.0,"market_cap":null,"net_income":2735926630.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.36836501076028755,"total_assets":172536488872.0,"total_equity":128084777866.0,"profit_margin":0.2124395541488478,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1411155274.0,"operating_margin":0.10957355140892618},{"eps":-105.08,"pbr":null,"per":null,"roa":-0.01995798148378088,"roe":-0.02565429141529448,"revenue":8793358790.0,"market_cap":null,"net_income":-3208992648.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1373378895187785,"total_assets":160787434872.0,"total_equity":125085998130.0,"profit_margin":-0.36493366467081234,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1176130529.0,"operating_margin":-0.13375213693515173},{"eps":-25.14,"pbr":null,"per":null,"roa":-0.004684572883411611,"roe":-0.005992370494520175,"revenue":8638342867.0,"market_cap":null,"net_income":-767777993.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1641842735159403,"total_assets":163894982981.0,"total_equity":128125921737.0,"profit_margin":-0.08888024066896534,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1178848560.0,"operating_margin":-0.13646697962214607},{"eps":-42.45,"pbr":null,"per":null,"roa":-0.007950986596285185,"roe":-0.010036412570704454,"revenue":7548931201.0,"market_cap":null,"net_income":-1296335497.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03572088919876222,"total_assets":163040835411.0,"total_equity":129163233164.0,"profit_margin":-0.1717243756080696,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1562524289.0,"operating_margin":-0.2069861610068739},{"eps":109.22,"pbr":null,"per":null,"roa":0.041895278110603854,"roe":0.08138746463928816,"revenue":14260989435.0,"market_cap":null,"net_income":3335449748.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30582774027558207,"total_assets":79613977957.0,"total_equity":40982352292.0,"profit_margin":0.23388627859256247,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2275409571.0,"operating_margin":0.15955481780356567},{"eps":-33.59,"pbr":null,"per":null,"roa":-0.017238981043978027,"roe":-0.027493179773495094,"revenue":12656545826.0,"market_cap":null,"net_income":-1025775361.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07557405528727076,"total_assets":59503247807.0,"total_equity":37310175449.0,"profit_margin":-0.08104702302683386,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1017459526.0,"operating_margin":-0.08038998475475516},{"eps":43.31,"pbr":null,"per":null,"roa":0.021817481775276683,"roe":0.033934940949763584,"revenue":14551125283.0,"market_cap":null,"net_income":1322542851.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.322543693475256,"total_assets":60618492300.0,"total_equity":38972893837.0,"profit_margin":0.09088938657858438,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2696804791.0,"operating_margin":0.18533307483447087},{"eps":76.49,"pbr":null,"per":null,"roa":0.03970185467468299,"roe":0.06926034252793194,"revenue":17743759496.0,"market_cap":null,"net_income":2335957856.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2563117006869512,"total_assets":58837499536.0,"total_equity":33727206230.0,"profit_margin":0.13164954453573371,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2082902250.0,"operating_margin":0.11738787659230568},{"eps":-25.14,"pbr":null,"per":null,"roa":-0.013473871450493962,"roe":-0.02485185209205446,"revenue":8298064565.0,"market_cap":null,"net_income":-767684514.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22003447233963527,"total_assets":56975793247.0,"total_equity":30890434691.0,"profit_margin":-0.09251368291806006,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-210545420.0,"operating_margin":-0.025372834635205083},{"eps":-25.17,"pbr":null,"per":null,"roa":-0.015591903667259608,"roe":-0.024280721624911968,"revenue":5088226747.0,"market_cap":null,"net_income":-768760990.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12487412385358462,"total_assets":49305139796.0,"total_equity":31661373244.0,"profit_margin":-0.15108622870497246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-821574930.0,"operating_margin":-0.16146586440637647}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":69.49,"per":157.3,"date":"2024-06","close":10931.0,"source":"reported"},{"eps":69.49,"per":155.79,"date":"2024-07","close":10826.0,"source":"reported"},{"eps":69.49,"per":259.2,"date":"2024-08","close":18012.0,"source":"reported"},{"eps":61.07,"per":425.15,"date":"2024-09","close":25964.0,"source":"reported"},{"eps":61.07,"per":448.68,"date":"2024-10","close":27401.0,"source":"reported"},{"eps":61.07,"per":404.75,"date":"2024-11","close":24718.0,"source":"reported"},{"eps":195.43,"per":117.69,"date":"2024-12","close":23001.01,"source":"reported"},{"eps":195.43,"per":155.04,"date":"2025-01","close":30300.0,"source":"reported"},{"eps":195.43,"per":189.33,"date":"2025-02","close":37000.0,"source":"reported"},{"eps":76.49,"per":323.57,"date":"2025-03","close":24750.0,"source":"reported"},{"eps":76.49,"per":268.01,"date":"2025-04","close":20500.0,"source":"reported"},{"eps":76.49,"per":271.28,"date":"2025-05","close":20750.0,"source":"reported"},{"eps":8.04,"per":null,"date":"2025-06","close":27050.0,"source":"reported"},{"eps":8.04,"per":null,"date":"2025-07","close":31650.0,"source":"reported"},{"eps":8.04,"per":null,"date":"2025-08","close":28400.0,"source":"reported"},{"eps":82.02,"per":519.39,"date":"2026-06","close":42600.0,"source":"reported"},{"eps":82.02,"per":381.0,"date":"2026-07","close":31250.0,"source":"reported"},{"eps":82.02,"per":597.42,"date":"2026-08","close":49000.0,"source":"reported"},{"eps":82.02,"per":696.17,"date":"2026-09","close":57100.0,"source":"reported"},{"eps":82.02,"per":599.24,"date":"2026-10","close":49150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"태성","phase":"above-fold","symbol_resolved":true}