{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:39.586788+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":34.4,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":-58.4,"direction":"higher_better","percentile":17}],"summary":"매출 +34.4%","percentile":47},"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":28.9,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.3,"direction":"higher_better","percentile":27}],"summary":"RSI 29","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.77x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":38.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.98,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":80.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.0x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"일승(333430)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 952.74억. 현재가 3,100원, 전일 대비 -1.9%, 30일 -18.3%. PER 4.8배 / ROE 6.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.84만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 34% 성장"],"portfolio":null,"technical":{"macd":-148.17284378625573,"grade":"D","trend":"하락","atr_14":207.5,"rsi_14":28.859060402684563,"sma_20":3587.25,"sma_60":3780.5,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-148.17)가 시그널선(-100.25)을 하회합니다(데드크로스). 현재가가 SMA20(3587)과 SMA60(3780) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3100~4075 (현재 위치 0%).","bb_lower":3099.8746313158613,"bb_upper":4074.6253686841387,"macd_signal":-100.2494366690958},"change_pct":-2.69,"chart_data":[{"date":"2024-10-23","open":3000,"high":3055,"low":2955,"close":2965,"volume":59911,"rsi_14":53.75,"sma_20":2971.25,"sma_60":3282.08,"sma_120":3195.71},{"date":"2024-10-24","open":2960,"high":2970,"low":2880,"close":2880,"volume":61180,"rsi_14":45.74,"sma_20":2966.25,"sma_60":3269.0,"sma_120":3191.62},{"date":"2024-10-25","open":2920,"high":2920,"low":2805,"close":2840,"volume":59968,"rsi_14":42.16,"sma_20":2958.25,"sma_60":3254.83,"sma_120":3187.71},{"date":"2024-10-28","open":2855,"high":2855,"low":2790,"close":2825,"volume":49179,"rsi_14":34.74,"sma_20":2949.5,"sma_60":3241.83,"sma_120":3183.83},{"date":"2024-10-29","open":2780,"high":2835,"low":2775,"close":2810,"volume":43528,"rsi_14":36.67,"sma_20":2938.25,"sma_60":3224.42,"sma_120":3179.71},{"date":"2024-10-30","open":2810,"high":2860,"low":2805,"close":2835,"volume":22721,"rsi_14":33.72,"sma_20":2930.75,"sma_60":3206.67,"sma_120":3176.38},{"date":"2024-10-31","open":2790,"high":2840,"low":2780,"close":2815,"volume":33244,"rsi_14":36.71,"sma_20":2924.75,"sma_60":3188.08,"sma_120":3173.17},{"date":"2024-11-01","open":2815,"high":3060,"low":2720,"close":2785,"volume":321564,"rsi_14":29.11,"sma_20":2918.0,"sma_60":3170.5,"sma_120":3170.29},{"date":"2024-11-04","open":2755,"high":2825,"low":2750,"close":2800,"volume":47864,"rsi_14":25.33,"sma_20":2912.0,"sma_60":3150.33,"sma_120":3166.83},{"date":"2024-11-05","open":2800,"high":2860,"low":2800,"close":2835,"volume":16496,"rsi_14":32.1,"sma_20":2905.25,"sma_60":3131.92,"sma_120":3162.96},{"date":"2024-11-06","open":2830,"high":2930,"low":2820,"close":2885,"volume":54493,"rsi_14":35.29,"sma_20":2903.0,"sma_60":3120.0,"sma_120":3159.62},{"date":"2024-11-07","open":2885,"high":3735,"low":2885,"close":3420,"volume":11349628,"rsi_14":73.66,"sma_20":2925.25,"sma_60":3117.08,"sma_120":3160.42},{"date":"2024-11-08","open":3395,"high":3475,"low":3265,"close":3400,"volume":2275260,"rsi_14":72.11,"sma_20":2949.25,"sma_60":3111.25,"sma_120":3160.75},{"date":"2024-11-11","open":3820,"high":3970,"low":3440,"close":3455,"volume":5645909,"rsi_14":72.96,"sma_20":2974.5,"sma_60":3105.42,"sma_120":3161.88},{"date":"2024-11-12","open":3785,"high":4490,"low":3585,"close":4490,"volume":18676205,"rsi_14":88.61,"sma_20":3049.75,"sma_60":3114.25,"sma_120":3173.29},{"date":"2024-11-13","open":4665,"high":4680,"low":3970,"close":4125,"volume":3985530,"rsi_14":77.61,"sma_20":3107.0,"sma_60":3120.17,"sma_120":3182.21},{"date":"2024-11-14","open":4100,"high":4365,"low":4010,"close":4230,"volume":5807424,"rsi_14":79.96,"sma_20":3168.0,"sma_60":3128.67,"sma_120":3192.58},{"date":"2024-11-15","open":4405,"high":4755,"low":3965,"close":4030,"volume":5203551,"rsi_14":74.05,"sma_20":3220.5,"sma_60":3136.08,"sma_120":3201.42},{"date":"2024-11-18","open":4030,"high":4105,"low":3980,"close":4080,"volume":1088125,"rsi_14":75.0,"sma_20":3275.5,"sma_60":3146.92,"sma_120":3211.58},{"date":"2024-11-19","open":4270,"high":4270,"low":3885,"close":3900,"volume":1549594,"rsi_14":69.76,"sma_20":3320.25,"sma_60":3156.17,"sma_120":3220.0},{"date":"2024-11-20","open":3820,"high":4595,"low":3810,"close":4180,"volume":12556545,"rsi_14":73.1,"sma_20":3381.0,"sma_60":3166.75,"sma_120":3230.75},{"date":"2024-11-21","open":4060,"high":4180,"low":3810,"close":3885,"volume":2559816,"rsi_14":67.08,"sma_20":3431.25,"sma_60":3175.58,"sma_120":3238.96},{"date":"2024-11-22","open":3875,"high":4550,"low":3870,"close":4085,"volume":17032262,"rsi_14":68.87,"sma_20":3493.5,"sma_60":3187.67,"sma_120":3249.0},{"date":"2024-11-25","open":4050,"high":4295,"low":4030,"close":4145,"volume":3053334,"rsi_14":69.1,"sma_20":3559.5,"sma_60":3201.08,"sma_120":3257.12},{"date":"2024-11-26","open":4210,"high":5180,"low":4060,"close":4470,"volume":18910038,"rsi_14":71.39,"sma_20":3642.5,"sma_60":3219.5,"sma_120":3270.54},{"date":"2024-11-27","open":4455,"high":4590,"low":4310,"close":4390,"volume":5836872,"rsi_14":64.92,"sma_20":3720.25,"sma_60":3238.17,"sma_120":3283.62},{"date":"2024-11-28","open":4370,"high":4520,"low":4235,"close":4245,"volume":2736297,"rsi_14":62.52,"sma_20":3791.75,"sma_60":3253.08,"sma_120":3289.79},{"date":"2024-11-29","open":4200,"high":4370,"low":4025,"close":4330,"volume":2923265,"rsi_14":62.85,"sma_20":3869.0,"sma_60":3271.67,"sma_120":3299.08},{"date":"2024-12-02","open":4330,"high":4350,"low":4100,"close":4110,"volume":1075127,"rsi_14":42.66,"sma_20":3934.5,"sma_60":3282.75,"sma_120":3306.12},{"date":"2024-12-03","open":4080,"high":4485,"low":4050,"close":4290,"volume":6418263,"rsi_14":53.43,"sma_20":4007.25,"sma_60":3299.42,"sma_120":3316.79},{"date":"2024-12-04","open":4115,"high":4210,"low":3900,"close":3900,"volume":1264555,"rsi_14":43.87,"sma_20":4058.0,"sma_60":3310.5,"sma_120":3324.17},{"date":"2024-12-05","open":3960,"high":3990,"low":3670,"close":3705,"volume":928925,"rsi_14":43.95,"sma_20":4072.25,"sma_60":3321.83,"sma_120":3330.46},{"date":"2024-12-06","open":3710,"high":3805,"low":3410,"close":3590,"volume":1137975,"rsi_14":41.09,"sma_20":4081.75,"sma_60":3331.0,"sma_120":3335.83},{"date":"2024-12-09","open":3550,"high":3580,"low":3360,"close":3395,"volume":676875,"rsi_14":40.87,"sma_20":4078.75,"sma_60":3338.25,"sma_120":3339.04},{"date":"2024-12-10","open":3425,"high":3645,"low":3425,"close":3645,"volume":658761,"rsi_14":40.22,"sma_20":4036.5,"sma_60":3349.83,"sma_120":3344.29},{"date":"2024-12-11","open":3630,"high":3835,"low":3590,"close":3805,"volume":1258789,"rsi_14":48.46,"sma_20":4020.5,"sma_60":3364.75,"sma_120":3351.12},{"date":"2024-12-12","open":3815,"high":3830,"low":3710,"close":3810,"volume":528081,"rsi_14":44.28,"sma_20":3999.5,"sma_60":3379.92,"sma_120":3357.79},{"date":"2024-12-13","open":3820,"high":4060,"low":3700,"close":3885,"volume":1419619,"rsi_14":44.63,"sma_20":3992.25,"sma_60":3395.42,"sma_120":3365.08},{"date":"2024-12-16","open":3885,"high":3970,"low":3830,"close":3870,"volume":646320,"rsi_14":35.78,"sma_20":3981.75,"sma_60":3410.0,"sma_120":3371.79},{"date":"2024-12-17","open":3880,"high":3985,"low":3820,"close":3890,"volume":535239,"rsi_14":37.8,"sma_20":3981.25,"sma_60":3424.83,"sma_120":3379.38},{"date":"2024-12-18","open":3920,"high":4425,"low":3865,"close":4105,"volume":8957603,"rsi_14":46.7,"sma_20":3977.5,"sma_60":3443.25,"sma_120":3388.12},{"date":"2024-12-19","open":4015,"high":4275,"low":4000,"close":4230,"volume":3451228,"rsi_14":47.69,"sma_20":3994.75,"sma_60":3464.08,"sma_120":3397.25},{"date":"2024-12-20","open":4290,"high":5240,"low":4250,"close":4590,"volume":33268967,"rsi_14":60.43,"sma_20":4020.0,"sma_60":3490.58,"sma_120":3409.33},{"date":"2024-12-23","open":4600,"high":4820,"low":4425,"close":4485,"volume":7633913,"rsi_14":54.38,"sma_20":4037.0,"sma_60":3515.33,"sma_120":3420.79},{"date":"2024-12-24","open":4455,"high":4570,"low":4315,"close":4335,"volume":2690565,"rsi_14":60.96,"sma_20":4030.25,"sma_60":3537.0,"sma_120":3431.5},{"date":"2024-12-26","open":4380,"high":4725,"low":4335,"close":4420,"volume":7565626,"rsi_14":69.07,"sma_20":4031.75,"sma_60":3560.92,"sma_120":3442.71},{"date":"2024-12-27","open":4330,"high":4490,"low":4255,"close":4350,"volume":1696532,"rsi_14":70.77,"sma_20":4037.0,"sma_60":3584.5,"sma_120":3454.08},{"date":"2024-12-30","open":4330,"high":4435,"low":4250,"close":4280,"volume":1250245,"rsi_14":75.95,"sma_20":4034.5,"sma_60":3607.17,"sma_120":3465.5},{"date":"2025-01-02","open":4280,"high":4470,"low":4220,"close":4415,"volume":1456537,"rsi_14":74.21,"sma_20":4049.75,"sma_60":3632.08,"sma_120":3477.96},{"date":"2025-01-03","open":4445,"high":4490,"low":4315,"close":4320,"volume":1098953,"rsi_14":66.89,"sma_20":4051.25,"sma_60":3654.58,"sma_120":3489.92},{"date":"2025-01-06","open":4330,"high":4330,"low":4100,"close":4310,"volume":874267,"rsi_14":66.34,"sma_20":4071.75,"sma_60":3677.58,"sma_120":3501.08},{"date":"2025-01-07","open":4420,"high":4925,"low":4310,"close":4685,"volume":16504600,"rsi_14":71.86,"sma_20":4120.75,"sma_60":3706.08,"sma_120":3515.46},{"date":"2025-01-08","open":4760,"high":5100,"low":4615,"close":4910,"volume":12427946,"rsi_14":75.49,"sma_20":4186.75,"sma_60":3739.25,"sma_120":3531.46},{"date":"2025-01-09","open":4780,"high":4815,"low":4580,"close":4790,"volume":3141639,"rsi_14":71.03,"sma_20":4256.5,"sma_60":3769.92,"sma_120":3546.38},{"date":"2025-01-10","open":4785,"high":5020,"low":4715,"close":4770,"volume":6806945,"rsi_14":67.1,"sma_20":4312.75,"sma_60":3799.67,"sma_120":3561.17},{"date":"2025-01-13","open":4785,"high":4855,"low":4680,"close":4830,"volume":1419910,"rsi_14":65.96,"sma_20":4364.0,"sma_60":3830.5,"sma_120":3574.0},{"date":"2025-01-14","open":4850,"high":5620,"low":4850,"close":4970,"volume":20880717,"rsi_14":61.45,"sma_20":4422.0,"sma_60":3863.17,"sma_120":3587.29},{"date":"2025-01-15","open":4980,"high":5280,"low":4970,"close":5100,"volume":6429290,"rsi_14":68.25,"sma_20":4482.75,"sma_60":3898.5,"sma_120":3601.96},{"date":"2025-01-16","open":5050,"high":5200,"low":4995,"close":5060,"volume":1849353,"rsi_14":73.02,"sma_20":4542.25,"sma_60":3933.17,"sma_120":3615.88},{"date":"2025-01-17","open":5060,"high":5090,"low":4855,"close":4980,"volume":1686030,"rsi_14":67.83,"sma_20":4596.75,"sma_60":3966.08,"sma_120":3629.08},{"date":"2025-01-20","open":5150,"high":5400,"low":4990,"close":5040,"volume":4272531,"rsi_14":72.12,"sma_20":4643.5,"sma_60":4000.67,"sma_120":3641.38},{"date":"2025-01-21","open":5160,"high":5200,"low":4990,"close":5030,"volume":1527633,"rsi_14":75.0,"sma_20":4683.5,"sma_60":4036.5,"sma_120":3652.75},{"date":"2025-01-22","open":5030,"high":5110,"low":4830,"close":4845,"volume":1318549,"rsi_14":63.87,"sma_20":4696.25,"sma_60":4069.92,"sma_120":3662.38},{"date":"2025-01-23","open":4820,"high":4840,"low":4700,"close":4715,"volume":651810,"rsi_14":62.46,"sma_20":4707.75,"sma_60":4101.42,"sma_120":3671.62},{"date":"2025-01-24","open":4720,"high":4970,"low":4685,"close":4865,"volume":1177045,"rsi_14":66.09,"sma_20":4734.25,"sma_60":4135.67,"sma_120":3680.04},{"date":"2025-01-31","open":4750,"high":4860,"low":4590,"close":4635,"volume":1035803,"rsi_14":48.42,"sma_20":4745.0,"sma_60":4165.67,"sma_120":3686.17},{"date":"2025-02-03","open":4635,"high":4875,"low":4610,"close":4680,"volume":929945,"rsi_14":41.79,"sma_20":4761.5,"sma_60":4196.75,"sma_120":3692.42},{"date":"2025-02-04","open":4680,"high":4950,"low":4600,"close":4905,"volume":2639568,"rsi_14":53.82,"sma_20":4792.75,"sma_60":4232.08,"sma_120":3701.29},{"date":"2025-02-05","open":4890,"high":5040,"low":4795,"close":4880,"volume":1583538,"rsi_14":53.64,"sma_20":4816.0,"sma_60":4266.75,"sma_120":3708.54},{"date":"2025-02-06","open":4850,"high":5120,"low":4845,"close":4985,"volume":2359027,"rsi_14":54.98,"sma_20":4849.25,"sma_60":4302.58,"sma_120":3717.25},{"date":"2025-02-07","open":4925,"high":5040,"low":4855,"close":4880,"volume":769752,"rsi_14":47.04,"sma_20":4877.75,"sma_60":4335.83,"sma_120":3727.92},{"date":"2025-02-10","open":4875,"high":4990,"low":4665,"close":4680,"volume":793004,"rsi_14":36.79,"sma_20":4877.5,"sma_60":4356.83,"sma_120":3736.96},{"date":"2025-02-11","open":4680,"high":4820,"low":4650,"close":4735,"volume":764183,"rsi_14":39.88,"sma_20":4868.75,"sma_60":4379.08,"sma_120":3745.17},{"date":"2025-02-12","open":4745,"high":4990,"low":4680,"close":4940,"volume":1600731,"rsi_14":48.84,"sma_20":4876.25,"sma_60":4403.83,"sma_120":3754.62},{"date":"2025-02-13","open":4915,"high":4935,"low":4775,"close":4810,"volume":800496,"rsi_14":43.61,"sma_20":4878.25,"sma_60":4409.17,"sma_120":3761.71},{"date":"2025-02-14","open":4860,"high":4860,"low":4555,"close":4570,"volume":706843,"rsi_14":38.67,"sma_20":4865.25,"sma_60":4416.58,"sma_120":3768.38},{"date":"2025-02-17","open":4600,"high":4975,"low":4600,"close":4795,"volume":2346255,"rsi_14":48.79,"sma_20":4856.5,"sma_60":4426.0,"sma_120":3777.33},{"date":"2025-02-18","open":4745,"high":4945,"low":4730,"close":4875,"volume":1260876,"rsi_14":53.96,"sma_20":4845.25,"sma_60":4440.08,"sma_120":3788.08},{"date":"2025-02-19","open":4890,"high":5240,"low":4800,"close":4990,"volume":4026442,"rsi_14":53.15,"sma_20":4841.75,"sma_60":4455.25,"sma_120":3801.08},{"date":"2025-02-20","open":4895,"high":4895,"low":4605,"close":4640,"volume":1091865,"rsi_14":50.12,"sma_20":4824.75,"sma_60":4467.58,"sma_120":3811.88},{"date":"2025-02-21","open":4560,"high":4625,"low":4380,"close":4420,"volume":655370,"rsi_14":44.3,"sma_20":4793.75,"sma_60":4471.58,"sma_120":3819.17},{"date":"2025-02-24","open":4365,"high":4570,"low":4335,"close":4405,"volume":371519,"rsi_14":37.92,"sma_20":4762.5,"sma_60":4480.25,"sma_120":3827.92},{"date":"2025-02-25","open":4350,"high":4985,"low":4350,"close":4710,"volume":9311873,"rsi_14":46.38,"sma_20":4755.75,"sma_60":4490.67,"sma_120":3839.17},{"date":"2025-02-26","open":4730,"high":4795,"low":4550,"close":4660,"volume":922073,"rsi_14":42.92,"sma_20":4753.0,"sma_60":4499.25,"sma_120":3850.17},{"date":"2025-02-27","open":4680,"high":4690,"low":4520,"close":4535,"volume":482305,"rsi_14":42.55,"sma_20":4736.5,"sma_60":4500.33,"sma_120":3859.92},{"date":"2025-02-28","open":4405,"high":4515,"low":4235,"close":4285,"volume":589271,"rsi_14":41.65,"sma_20":4719.0,"sma_60":4498.58,"sma_120":3868.38},{"date":"2025-03-04","open":4300,"high":4820,"low":4285,"close":4555,"volume":3890625,"rsi_14":46.51,"sma_20":4712.75,"sma_60":4503.75,"sma_120":3878.42},{"date":"2025-03-05","open":4555,"high":5280,"low":4470,"close":5100,"volume":9386771,"rsi_14":52.74,"sma_20":4722.5,"sma_60":4516.58,"sma_120":3894.12},{"date":"2025-03-06","open":5010,"high":5200,"low":4960,"close":5050,"volume":3045497,"rsi_14":54.23,"sma_20":4731.0,"sma_60":4532.25,"sma_120":3907.5},{"date":"2025-03-07","open":4990,"high":5460,"low":4865,"close":5100,"volume":6920072,"rsi_14":60.0,"sma_20":4736.75,"sma_60":4545.75,"sma_120":3922.58},{"date":"2025-03-10","open":5090,"high":5140,"low":4875,"close":4960,"volume":1092111,"rsi_14":53.22,"sma_20":4740.75,"sma_60":4563.42,"sma_120":3936.96},{"date":"2025-03-11","open":4690,"high":4815,"low":4525,"close":4685,"volume":1346025,"rsi_14":46.56,"sma_20":4741.0,"sma_60":4579.75,"sma_120":3950.79},{"date":"2025-03-12","open":4765,"high":5320,"low":4655,"close":4950,"volume":4575264,"rsi_14":49.31,"sma_20":4751.75,"sma_60":4602.42,"sma_120":3966.71},{"date":"2025-03-13","open":4920,"high":4985,"low":4760,"close":4760,"volume":883229,"rsi_14":52.18,"sma_20":4742.75,"sma_60":4625.17,"sma_120":3981.71},{"date":"2025-03-14","open":4815,"high":4935,"low":4775,"close":4900,"volume":521533,"rsi_14":58.99,"sma_20":4747.25,"sma_60":4646.08,"sma_120":3997.96},{"date":"2025-03-17","open":4865,"high":4990,"low":4785,"close":4935,"volume":737354,"rsi_14":59.85,"sma_20":4765.5,"sma_60":4664.92,"sma_120":4014.83},{"date":"2025-03-18","open":4940,"high":5120,"low":4940,"close":5080,"volume":1391132,"rsi_14":57.31,"sma_20":4779.75,"sma_60":4686.08,"sma_120":4033.0},{"date":"2025-03-19","open":5020,"high":5080,"low":4885,"close":4890,"volume":608001,"rsi_14":54.31,"sma_20":4780.5,"sma_60":4702.83,"sma_120":4049.12},{"date":"2025-03-20","open":4890,"high":4900,"low":4500,"close":4535,"volume":972672,"rsi_14":50.0,"sma_20":4757.75,"sma_60":4713.92,"sma_120":4061.96},{"date":"2025-03-21","open":4515,"high":4585,"low":4370,"close":4545,"volume":347946,"rsi_14":54.89,"sma_20":4753.0,"sma_60":4724.83,"sma_120":4074.83},{"date":"2025-03-24","open":4505,"high":4535,"low":4440,"close":4485,"volume":227855,"rsi_14":48.57,"sma_20":4756.25,"sma_60":4731.17,"sma_120":4087.21},{"date":"2025-03-25","open":4470,"high":4545,"low":4295,"close":4400,"volume":459612,"rsi_14":32.41,"sma_20":4756.0,"sma_60":4734.0,"sma_120":4099.04},{"date":"2025-03-26","open":4365,"high":4420,"low":4255,"close":4295,"volume":228654,"rsi_14":31.54,"sma_20":4735.25,"sma_60":4729.08,"sma_120":4109.83},{"date":"2025-03-27","open":4295,"high":4415,"low":4120,"close":4140,"volume":344221,"rsi_14":27.67,"sma_20":4709.25,"sma_60":4723.33,"sma_120":4119.33},{"date":"2025-03-28","open":4100,"high":4190,"low":4030,"close":4070,"volume":236731,"rsi_14":28.61,"sma_20":4686.0,"sma_60":4718.92,"sma_120":4127.96},{"date":"2025-03-31","open":3920,"high":4095,"low":3905,"close":3905,"volume":332554,"rsi_14":30.2,"sma_20":4667.0,"sma_60":4710.33,"sma_120":4135.62},{"date":"2025-04-01","open":3910,"high":4080,"low":3910,"close":4030,"volume":298793,"rsi_14":24.86,"sma_20":4640.75,"sma_60":4705.0,"sma_120":4144.75},{"date":"2025-04-02","open":4055,"high":4130,"low":3910,"close":3970,"volume":180621,"rsi_14":26.76,"sma_20":4584.25,"sma_60":4699.83,"sma_120":4153.5},{"date":"2025-04-03","open":3900,"high":3965,"low":3855,"close":3940,"volume":190337,"rsi_14":19.81,"sma_20":4528.75,"sma_60":4691.92,"sma_120":4162.0},{"date":"2025-04-04","open":3885,"high":4070,"low":3840,"close":3970,"volume":196776,"rsi_14":19.56,"sma_20":4472.25,"sma_60":4686.08,"sma_120":4170.33},{"date":"2025-04-07","open":3875,"high":3880,"low":3570,"close":3570,"volume":331870,"rsi_14":8.97,"sma_20":4402.75,"sma_60":4673.75,"sma_120":4175.67},{"date":"2025-04-08","open":3680,"high":3840,"low":3650,"close":3780,"volume":280972,"rsi_14":20.16,"sma_20":4357.5,"sma_60":4658.67,"sma_120":4182.38},{"date":"2025-04-09","open":3980,"high":4215,"low":3710,"close":3785,"volume":1118653,"rsi_14":25.17,"sma_20":4299.25,"sma_60":4639.92,"sma_120":4189.58},{"date":"2025-04-10","open":4015,"high":4120,"low":3915,"close":4030,"volume":658786,"rsi_14":35.24,"sma_20":4262.75,"sma_60":4627.25,"sma_120":4198.58},{"date":"2025-04-11","open":4185,"high":4825,"low":4085,"close":4415,"volume":8824692,"rsi_14":48.31,"sma_20":4238.5,"sma_60":4621.33,"sma_120":4210.5},{"date":"2025-04-14","open":4505,"high":4525,"low":4300,"close":4425,"volume":920334,"rsi_14":50.63,"sma_20":4213.0,"sma_60":4614.58,"sma_120":4222.54},{"date":"2025-04-15","open":4465,"high":4550,"low":4365,"close":4495,"volume":847825,"rsi_14":55.1,"sma_20":4183.75,"sma_60":4606.67,"sma_120":4234.92},{"date":"2025-04-16","open":4425,"high":4520,"low":4345,"close":4375,"volume":466894,"rsi_14":56.1,"sma_20":4158.0,"sma_60":4594.58,"sma_120":4246.54},{"date":"2025-04-17","open":4405,"high":4475,"low":4350,"close":4445,"volume":334608,"rsi_14":59.74,"sma_20":4153.5,"sma_60":4584.33,"sma_120":4258.75},{"date":"2025-04-18","open":4465,"high":4475,"low":4345,"close":4415,"volume":335937,"rsi_14":64.25,"sma_20":4147.0,"sma_60":4574.92,"sma_120":4270.5},{"date":"2025-04-21","open":4420,"high":4430,"low":4330,"close":4350,"volume":254013,"rsi_14":59.25,"sma_20":4140.25,"sma_60":4563.42,"sma_120":4282.04},{"date":"2025-04-22","open":4265,"high":4650,"low":4260,"close":4435,"volume":1332054,"rsi_14":63.25,"sma_20":4142.0,"sma_60":4553.5,"sma_120":4295.0},{"date":"2025-04-23","open":4455,"high":4860,"low":4400,"close":4650,"volume":4126870,"rsi_14":68.3,"sma_20":4159.75,"sma_60":4550.25,"sma_120":4310.08},{"date":"2025-04-24","open":4640,"high":4945,"low":4550,"close":4895,"volume":2310810,"rsi_14":71.46,"sma_20":4197.5,"sma_60":4553.25,"sma_120":4327.33},{"date":"2025-04-25","open":4895,"high":5040,"low":4800,"close":4915,"volume":2066926,"rsi_14":87.89,"sma_20":4239.75,"sma_60":4554.08,"sma_120":4344.88},{"date":"2025-04-28","open":4980,"high":4980,"low":4780,"close":4800,"volume":637900,"rsi_14":80.36,"sma_20":4284.5,"sma_60":4556.83,"sma_120":4361.25},{"date":"2025-04-29","open":4840,"high":5000,"low":4600,"close":4825,"volume":995122,"rsi_14":80.59,"sma_20":4324.25,"sma_60":4559.25,"sma_120":4378.0},{"date":"2025-04-30","open":4835,"high":4905,"low":4680,"close":4795,"volume":291694,"rsi_14":75.76,"sma_20":4365.5,"sma_60":4557.42,"sma_120":4394.75},{"date":"2025-05-02","open":4795,"high":4820,"low":4725,"close":4725,"volume":251246,"rsi_14":63.25,"sma_20":4404.75,"sma_60":4554.83,"sma_120":4410.79},{"date":"2025-05-07","open":4725,"high":4960,"low":4725,"close":4860,"volume":475632,"rsi_14":66.8,"sma_20":4449.25,"sma_60":4552.75,"sma_120":4427.67},{"date":"2025-05-08","open":4890,"high":4955,"low":4820,"close":4890,"volume":292238,"rsi_14":65.74,"sma_20":4515.25,"sma_60":4552.92,"sma_120":4444.38},{"date":"2025-05-09","open":4910,"high":5040,"low":4810,"close":4845,"volume":485746,"rsi_14":69.92,"sma_20":4568.5,"sma_60":4555.67,"sma_120":4456.25},{"date":"2025-05-12","open":4845,"high":4885,"low":4610,"close":4610,"volume":409094,"rsi_14":56.13,"sma_20":4609.75,"sma_60":4553.58,"sma_120":4466.33},{"date":"2025-05-13","open":4610,"high":4710,"low":4475,"close":4605,"volume":302180,"rsi_14":57.2,"sma_20":4638.5,"sma_60":4548.0,"sma_120":4475.92},{"date":"2025-05-14","open":4605,"high":4810,"low":4605,"close":4740,"volume":448564,"rsi_14":64.03,"sma_20":4654.75,"sma_60":4546.83,"sma_120":4478.0},{"date":"2025-05-15","open":4795,"high":4795,"low":4660,"close":4740,"volume":195887,"rsi_14":61.69,"sma_20":4670.5,"sma_60":4549.67,"sma_120":4483.12},{"date":"2025-05-16","open":4705,"high":4820,"low":4600,"close":4605,"volume":230574,"rsi_14":48.16,"sma_20":4676.0,"sma_60":4546.5,"sma_120":4486.25},{"date":"2025-05-19","open":4600,"high":4620,"low":4500,"close":4550,"volume":182410,"rsi_14":33.33,"sma_20":4684.75,"sma_60":4541.08,"sma_120":4490.58},{"date":"2025-05-20","open":4550,"high":4650,"low":4545,"close":4585,"volume":121530,"rsi_14":34.29,"sma_20":4691.75,"sma_60":4534.33,"sma_120":4494.79},{"date":"2025-05-21","open":4585,"high":5260,"low":4585,"close":5100,"volume":5240942,"rsi_14":60.34,"sma_20":4726.0,"sma_60":4542.0,"sma_120":4504.79},{"date":"2025-05-22","open":5100,"high":5230,"low":4985,"close":5000,"volume":950350,"rsi_14":55.74,"sma_20":4758.5,"sma_60":4551.67,"sma_120":4511.62},{"date":"2025-05-23","open":5000,"high":5000,"low":4755,"close":4885,"volume":501423,"rsi_14":52.8,"sma_20":4781.0,"sma_60":4559.67,"sma_120":4519.96},{"date":"2025-05-26","open":4875,"high":5080,"low":4645,"close":4990,"volume":731851,"rsi_14":58.05,"sma_20":4798.0,"sma_60":4564.33,"sma_120":4527.5},{"date":"2025-05-27","open":5150,"high":5860,"low":5050,"close":5080,"volume":9686154,"rsi_14":56.88,"sma_20":4807.25,"sma_60":4571.33,"sma_120":4535.29},{"date":"2025-05-28","open":5080,"high":5150,"low":4850,"close":4850,"volume":1043627,"rsi_14":48.89,"sma_20":4804.0,"sma_60":4576.58,"sma_120":4538.46},{"date":"2025-05-29","open":4830,"high":4985,"low":4830,"close":4860,"volume":605146,"rsi_14":50.42,"sma_20":4807.0,"sma_60":4586.17,"sma_120":4542.38},{"date":"2025-05-30","open":4890,"high":4980,"low":4700,"close":4750,"volume":899497,"rsi_14":54.27,"sma_20":4803.25,"sma_60":4589.42,"sma_120":4546.58},{"date":"2025-06-02","open":4750,"high":4775,"low":4655,"close":4700,"volume":240915,"rsi_14":52.82,"sma_20":4798.5,"sma_60":4582.75,"sma_120":4549.67},{"date":"2025-06-04","open":4710,"high":4750,"low":4605,"close":4700,"volume":341421,"rsi_14":48.71,"sma_20":4797.25,"sma_60":4576.92,"sma_120":4554.58},{"date":"2025-06-05","open":4705,"high":4795,"low":4600,"close":4690,"volume":410209,"rsi_14":48.4,"sma_20":4788.75,"sma_60":4570.08,"sma_120":4557.92},{"date":"2025-06-09","open":4680,"high":4680,"low":4530,"close":4610,"volume":379267,"rsi_14":50.17,"sma_20":4774.75,"sma_60":4564.25,"sma_120":4563.83},{"date":"2025-06-10","open":4610,"high":4725,"low":4605,"close":4705,"volume":349103,"rsi_14":55.02,"sma_20":4767.75,"sma_60":4564.58,"sma_120":4572.17},{"date":"2025-06-11","open":4735,"high":4745,"low":4625,"close":4625,"volume":265900,"rsi_14":51.26,"sma_20":4768.5,"sma_60":4559.17,"sma_120":4580.79},{"date":"2025-06-12","open":4635,"high":4795,"low":4620,"close":4720,"volume":398417,"rsi_14":33.76,"sma_20":4774.25,"sma_60":4558.5,"sma_120":4591.83},{"date":"2025-06-13","open":4765,"high":4765,"low":4565,"close":4620,"volume":369641,"rsi_14":33.76,"sma_20":4768.25,"sma_60":4553.83,"sma_120":4599.96},{"date":"2025-06-16","open":4615,"high":4835,"low":4590,"close":4800,"volume":517115,"rsi_14":46.56,"sma_20":4771.25,"sma_60":4551.58,"sma_120":4608.25},{"date":"2025-06-17","open":4810,"high":4930,"low":4730,"close":4825,"volume":604978,"rsi_14":42.86,"sma_20":4782.25,"sma_60":4547.33,"sma_120":4616.71},{"date":"2025-06-18","open":4825,"high":4880,"low":4700,"close":4725,"volume":291967,"rsi_14":34.76,"sma_20":4791.0,"sma_60":4544.58,"sma_120":4623.71},{"date":"2025-06-19","open":4750,"high":4750,"low":4585,"close":4625,"volume":282967,"rsi_14":39.13,"sma_20":4793.0,"sma_60":4546.08,"sma_120":4630.0},{"date":"2025-06-20","open":4620,"high":4670,"low":4575,"close":4600,"volume":149355,"rsi_14":37.62,"sma_20":4768.0,"sma_60":4547.0,"sma_120":4635.92},{"date":"2025-06-23","open":4600,"high":4600,"low":4475,"close":4515,"volume":187433,"rsi_14":38.54,"sma_20":4743.75,"sma_60":4547.5,"sma_120":4639.33},{"date":"2025-06-24","open":4580,"high":4640,"low":4500,"close":4550,"volume":186732,"rsi_14":42.57,"sma_20":4727.0,"sma_60":4550.0,"sma_120":4642.0},{"date":"2025-06-25","open":4555,"high":4565,"low":4265,"close":4300,"volume":379519,"rsi_14":34.13,"sma_20":4692.5,"sma_60":4550.08,"sma_120":4639.58},{"date":"2025-06-26","open":4310,"high":4355,"low":4130,"close":4220,"volume":237120,"rsi_14":32.33,"sma_20":4649.5,"sma_60":4551.42,"sma_120":4637.38},{"date":"2025-06-27","open":4240,"high":4295,"low":4120,"close":4190,"volume":145909,"rsi_14":33.59,"sma_20":4616.5,"sma_60":4553.42,"sma_120":4636.17},{"date":"2025-06-30","open":4195,"high":4340,"low":4190,"close":4280,"volume":174573,"rsi_14":33.33,"sma_20":4587.5,"sma_60":4559.67,"sma_120":4635.0},{"date":"2025-07-01","open":4285,"high":4325,"low":4205,"close":4235,"volume":80829,"rsi_14":34.27,"sma_20":4561.75,"sma_60":4563.08,"sma_120":4634.04},{"date":"2025-07-02","open":4235,"high":4240,"low":4000,"close":4130,"volume":213880,"rsi_14":26.4,"sma_20":4533.25,"sma_60":4565.75,"sma_120":4632.79},{"date":"2025-07-03","open":4130,"high":4220,"low":4075,"close":4155,"volume":144872,"rsi_14":30.21,"sma_20":4506.0,"sma_60":4569.33,"sma_120":4630.62},{"date":"2025-07-04","open":4145,"high":4540,"low":4145,"close":4305,"volume":1404684,"rsi_14":28.38,"sma_20":4486.75,"sma_60":4574.92,"sma_120":4630.5},{"date":"2025-07-07","open":4245,"high":4300,"low":4075,"close":4095,"volume":312537,"rsi_14":22.56,"sma_20":4461.0,"sma_60":4583.67,"sma_120":4628.71},{"date":"2025-07-08","open":4130,"high":4375,"low":4130,"close":4240,"volume":469341,"rsi_14":32.36,"sma_20":4437.75,"sma_60":4591.33,"sma_120":4625.0},{"date":"2025-07-09","open":4275,"high":4275,"low":4140,"close":4245,"volume":153301,"rsi_14":35.16,"sma_20":4418.75,"sma_60":4599.0,"sma_120":4619.46},{"date":"2025-07-10","open":4230,"high":4230,"low":4130,"close":4175,"volume":128686,"rsi_14":33.96,"sma_20":4391.5,"sma_60":4601.42,"sma_120":4614.33},{"date":"2025-07-11","open":4175,"high":4180,"low":4080,"close":4080,"volume":138984,"rsi_14":33.71,"sma_20":4364.5,"sma_60":4595.83,"sma_120":4608.58},{"date":"2025-07-14","open":4055,"high":4145,"low":4005,"close":4030,"volume":108018,"rsi_14":30.74,"sma_20":4326.0,"sma_60":4589.25,"sma_120":4601.92},{"date":"2025-07-15","open":4070,"high":4075,"low":3995,"close":4075,"volume":70231,"rsi_14":40.17,"sma_20":4288.5,"sma_60":4582.25,"sma_120":4594.46},{"date":"2025-07-16","open":4075,"high":4160,"low":4015,"close":4085,"volume":190284,"rsi_14":43.72,"sma_20":4256.5,"sma_60":4577.42,"sma_120":4586.0},{"date":"2025-07-17","open":4455,"high":4725,"low":4090,"close":4090,"volume":7205989,"rsi_14":45.24,"sma_20":4229.75,"sma_60":4571.5,"sma_120":4577.92},{"date":"2025-07-18","open":4100,"high":4105,"low":3940,"close":3965,"volume":563805,"rsi_14":35.48,"sma_20":4198.0,"sma_60":4564.0,"sma_120":4569.46},{"date":"2025-07-21","open":3980,"high":4085,"low":3980,"close":4045,"volume":296847,"rsi_14":41.52,"sma_20":4174.5,"sma_60":4558.92,"sma_120":4561.17},{"date":"2025-07-22","open":4080,"high":4165,"low":4000,"close":4025,"volume":488798,"rsi_14":44.93,"sma_20":4148.25,"sma_60":4552.08,"sma_120":4552.79},{"date":"2025-07-23","open":4070,"high":4335,"low":3980,"close":4220,"volume":2478044,"rsi_14":52.7,"sma_20":4144.25,"sma_60":4544.92,"sma_120":4547.58},{"date":"2025-07-24","open":4170,"high":4215,"low":4085,"close":4120,"volume":601012,"rsi_14":41.99,"sma_20":4139.25,"sma_60":4532.0,"sma_120":4542.62},{"date":"2025-07-25","open":4125,"high":4280,"low":4070,"close":4220,"volume":893679,"rsi_14":55.98,"sma_20":4140.75,"sma_60":4520.42,"sma_120":4537.25},{"date":"2025-07-28","open":4360,"high":4470,"low":4185,"close":4240,"volume":1861978,"rsi_14":50.0,"sma_20":4138.75,"sma_60":4511.08,"sma_120":4533.96},{"date":"2025-07-29","open":4275,"high":4510,"low":4150,"close":4400,"volume":2285562,"rsi_14":57.21,"sma_20":4147.0,"sma_60":4504.0,"sma_120":4531.62},{"date":"2025-07-30","open":4400,"high":4405,"low":4260,"close":4300,"volume":575533,"rsi_14":55.66,"sma_20":4155.5,"sma_60":4495.75,"sma_120":4526.58},{"date":"2025-07-31","open":4400,"high":5590,"low":4210,"close":4940,"volume":36047633,"rsi_14":76.06,"sma_20":4194.75,"sma_60":4499.33,"sma_120":4527.08},{"date":"2025-08-01","open":4895,"high":4985,"low":4580,"close":4705,"volume":5955345,"rsi_14":68.39,"sma_20":4214.75,"sma_60":4496.75,"sma_120":4524.75},{"date":"2025-08-04","open":4655,"high":4820,"low":4510,"close":4705,"volume":4095107,"rsi_14":67.6,"sma_20":4245.25,"sma_60":4493.67,"sma_120":4523.29},{"date":"2025-08-05","open":4730,"high":5050,"low":4670,"close":4945,"volume":9575328,"rsi_14":71.29,"sma_20":4280.5,"sma_60":4495.33,"sma_120":4525.5},{"date":"2025-08-06","open":5030,"high":5190,"low":4810,"close":4935,"volume":8257518,"rsi_14":70.86,"sma_20":4315.0,"sma_60":4500.75,"sma_120":4527.17},{"date":"2025-08-07","open":4955,"high":5510,"low":4870,"close":5150,"volume":15614633,"rsi_14":78.01,"sma_20":4363.75,"sma_60":4509.83,"sma_120":4528.92},{"date":"2025-08-08","open":5120,"high":5340,"low":4985,"close":5240,"volume":4507950,"rsi_14":78.12,"sma_20":4421.75,"sma_60":4518.17,"sma_120":4532.5},{"date":"2025-08-11","open":5240,"high":5380,"low":4980,"close":4980,"volume":2348216,"rsi_14":70.19,"sma_20":4469.25,"sma_60":4522.17,"sma_120":4535.92},{"date":"2025-08-12","open":5050,"high":5280,"low":4870,"close":4870,"volume":2678317,"rsi_14":64.25,"sma_20":4509.0,"sma_60":4526.58,"sma_120":4536.54},{"date":"2025-08-13","open":4985,"high":5070,"low":4700,"close":4840,"volume":1427014,"rsi_14":66.29,"sma_20":4546.75,"sma_60":4531.42,"sma_120":4536.25},{"date":"2025-08-14","open":4840,"high":4940,"low":4730,"close":4860,"volume":1256039,"rsi_14":65.02,"sma_20":4585.25,"sma_60":4536.0,"sma_120":4535.17},{"date":"2025-08-18","open":4860,"high":5460,"low":4720,"close":5160,"volume":10182144,"rsi_14":69.09,"sma_20":4645.0,"sma_60":4537.0,"sma_120":4539.5},{"date":"2025-08-19","open":5230,"high":5850,"low":5060,"close":5330,"volume":21016617,"rsi_14":69.21,"sma_20":4709.25,"sma_60":4542.5,"sma_120":4547.08},{"date":"2025-08-20","open":5190,"high":5360,"low":4940,"close":5120,"volume":2734149,"rsi_14":66.21,"sma_20":4764.0,"sma_60":4546.42,"sma_120":4553.04},{"date":"2025-08-21","open":5130,"high":5450,"low":5060,"close":5320,"volume":3537094,"rsi_14":59.09,"sma_20":4819.0,"sma_60":4551.92,"sma_120":4558.12},{"date":"2025-08-22","open":5330,"high":6220,"low":5320,"close":5890,"volume":27642813,"rsi_14":74.43,"sma_20":4907.5,"sma_60":4565.42,"sma_120":4568.38},{"date":"2025-08-25","open":5960,"high":6010,"low":5730,"close":5810,"volume":3274493,"rsi_14":72.06,"sma_20":4987.0,"sma_60":4581.42,"sma_120":4579.0},{"date":"2025-08-26","open":5980,"high":6200,"low":5570,"close":5630,"volume":3844318,"rsi_14":64.01,"sma_20":5056.5,"sma_60":4594.25,"sma_120":4590.21},{"date":"2025-08-27","open":5710,"high":6620,"low":5700,"close":6000,"volume":20547820,"rsi_14":68.98,"sma_20":5136.5,"sma_60":4615.08,"sma_120":4602.25},{"date":"2025-08-28","open":5990,"high":6300,"low":5870,"close":6090,"volume":5500731,"rsi_14":67.54,"sma_20":5226.0,"sma_60":4638.25,"sma_120":4610.5},{"date":"2025-08-29","open":6130,"high":6460,"low":6020,"close":6180,"volume":6165241,"rsi_14":67.54,"sma_20":5288.0,"sma_60":4662.92,"sma_120":4619.92},{"date":"2025-09-01","open":6250,"high":6360,"low":5930,"close":5970,"volume":2636407,"rsi_14":68.82,"sma_20":5351.25,"sma_60":4684.25,"sma_120":4627.17},{"date":"2025-09-02","open":6060,"high":6720,"low":6060,"close":6180,"volume":11796856,"rsi_14":73.99,"sma_20":5425.0,"sma_60":4710.42,"sma_120":4637.33},{"date":"2025-09-03","open":6110,"high":6200,"low":5930,"close":6000,"volume":1961202,"rsi_14":70.14,"sma_20":5477.75,"sma_60":4732.0,"sma_120":4648.29},{"date":"2025-09-04","open":6050,"high":6390,"low":5980,"close":6260,"volume":3847985,"rsi_14":72.44,"sma_20":5544.0,"sma_60":4759.25,"sma_120":4659.21},{"date":"2025-09-05","open":6260,"high":6280,"low":6020,"close":6170,"volume":1685165,"rsi_14":67.35,"sma_20":5595.0,"sma_60":4783.42,"sma_120":4670.96},{"date":"2025-09-08","open":6170,"high":6830,"low":6070,"close":6530,"volume":9315041,"rsi_14":69.35,"sma_20":5659.5,"sma_60":4815.25,"sma_120":4684.54},{"date":"2025-09-09","open":6880,"high":8480,"low":6770,"close":8030,"volume":26298882,"rsi_14":83.14,"sma_20":5812.0,"sma_60":4869.08,"sma_120":4710.33},{"date":"2025-09-10","open":8220,"high":9430,"low":7880,"close":9060,"volume":19839566,"rsi_14":85.82,"sma_20":6021.5,"sma_60":4939.67,"sma_120":4743.5},{"date":"2025-09-11","open":9290,"high":10430,"low":9130,"close":9910,"volume":10894101,"rsi_14":86.55,"sma_20":6275.0,"sma_60":5026.08,"sma_120":4785.33},{"date":"2025-09-12","open":9750,"high":9790,"low":8820,"close":8970,"volume":3819800,"rsi_14":74.84,"sma_20":6480.5,"sma_60":5098.5,"sma_120":4822.29},{"date":"2025-09-15","open":8760,"high":8990,"low":8410,"close":8540,"volume":2249588,"rsi_14":72.01,"sma_20":6649.5,"sma_60":5164.17,"sma_120":4855.58},{"date":"2025-09-16","open":8660,"high":8940,"low":8270,"close":8370,"volume":2401905,"rsi_14":68.49,"sma_20":6801.5,"sma_60":5228.42,"sma_120":4887.96},{"date":"2025-09-17","open":8610,"high":8720,"low":8200,"close":8230,"volume":1433732,"rsi_14":66.56,"sma_20":6957.0,"sma_60":5289.75,"sma_120":4919.88},{"date":"2025-09-18","open":8289,"high":8319,"low":7990,"close":8040,"volume":909189,"rsi_14":64.37,"sma_20":7094.0,"sma_60":5352.42,"sma_120":4951.25},{"date":"2025-09-19","open":8020,"high":8130,"low":7810,"close":7930,"volume":1053323,"rsi_14":65.17,"sma_20":7196.0,"sma_60":5414.25,"sma_120":4982.83},{"date":"2025-09-22","open":7960,"high":7980,"low":7700,"close":7740,"volume":748036,"rsi_14":62.11,"sma_20":7292.5,"sma_60":5473.42,"sma_120":5013.42},{"date":"2025-09-23","open":7710,"high":8000,"low":7610,"close":7720,"volume":1240181,"rsi_14":63.69,"sma_20":7397.0,"sma_60":5530.75,"sma_120":5045.21},{"date":"2025-09-24","open":7800,"high":8040,"low":7655,"close":7840,"volume":843494,"rsi_14":62.87,"sma_20":7489.0,"sma_60":5590.83,"sma_120":5076.96},{"date":"2025-09-25","open":8150,"high":8960,"low":7710,"close":7770,"volume":8061088,"rsi_14":63.07,"sma_20":7573.0,"sma_60":5651.5,"sma_120":5108.62},{"date":"2025-09-26","open":7770,"high":7870,"low":7340,"close":7400,"volume":966862,"rsi_14":57.1,"sma_20":7634.0,"sma_60":5705.58,"sma_120":5137.46},{"date":"2025-09-29","open":7330,"high":7470,"low":7250,"close":7390,"volume":589399,"rsi_14":43.1,"sma_20":7705.0,"sma_60":5757.0,"sma_120":5165.96},{"date":"2025-09-30","open":7340,"high":7930,"low":7250,"close":7700,"volume":1674174,"rsi_14":32.65,"sma_20":7781.0,"sma_60":5817.08,"sma_120":5200.38},{"date":"2025-10-01","open":7660,"high":8070,"low":7550,"close":7850,"volume":1482861,"rsi_14":18.01,"sma_20":7873.5,"sma_60":5877.25,"sma_120":5234.29},{"date":"2025-10-02","open":7850,"high":7910,"low":7540,"close":7730,"volume":679115,"rsi_14":24.17,"sma_20":7947.0,"sma_60":5935.33,"sma_120":5267.17},{"date":"2025-10-10","open":7730,"high":7770,"low":7250,"close":7640,"volume":730008,"rsi_14":28.16,"sma_20":8020.5,"sma_60":5993.08,"sma_120":5297.25},{"date":"2025-10-13","open":7410,"high":8070,"low":7410,"close":7580,"volume":1059415,"rsi_14":29.74,"sma_20":8073.0,"sma_60":6051.42,"sma_120":5323.62},{"date":"2025-10-14","open":7580,"high":7590,"low":7060,"close":7070,"volume":636097,"rsi_14":25.0,"sma_20":8025.0,"sma_60":6102.08,"sma_120":5345.67},{"date":"2025-10-15","open":7070,"high":7360,"low":7040,"close":7350,"volume":345533,"rsi_14":35.39,"sma_20":7939.5,"sma_60":6156.67,"sma_120":5369.46},{"date":"2025-10-16","open":7490,"high":8690,"low":7390,"close":8300,"volume":8208750,"rsi_14":55.69,"sma_20":7859.0,"sma_60":6226.92,"sma_120":5402.17},{"date":"2025-10-17","open":8400,"high":8590,"low":7900,"close":7960,"volume":2078719,"rsi_14":53.24,"sma_20":7808.5,"sma_60":6291.42,"sma_120":5431.46},{"date":"2025-10-20","open":7960,"high":8210,"low":7780,"close":7820,"volume":879727,"rsi_14":51.42,"sma_20":7772.5,"sma_60":6355.67,"sma_120":5459.83},{"date":"2025-10-21","open":7950,"high":8860,"low":7900,"close":8620,"volume":7568593,"rsi_14":59.29,"sma_20":7785.0,"sma_60":6431.92,"sma_120":5495.42},{"date":"2025-10-22","open":8770,"high":9320,"low":8230,"close":9000,"volume":6079630,"rsi_14":63.64,"sma_20":7823.5,"sma_60":6514.83,"sma_120":5533.46},{"date":"2025-10-23","open":8850,"high":9400,"low":8770,"close":8800,"volume":3542988,"rsi_14":66.13,"sma_20":7860.5,"sma_60":6591.17,"sma_120":5568.04},{"date":"2025-10-24","open":8800,"high":8930,"low":8540,"close":8750,"volume":1269517,"rsi_14":65.53,"sma_20":7901.5,"sma_60":6668.33,"sma_120":5600.17},{"date":"2025-10-27","open":8950,"high":9300,"low":8900,"close":9080,"volume":3406939,"rsi_14":65.68,"sma_20":7968.5,"sma_60":6749.33,"sma_120":5634.88},{"date":"2025-10-28","open":9150,"high":9150,"low":8420,"close":8460,"volume":1099778,"rsi_14":56.26,"sma_20":8005.5,"sma_60":6819.67,"sma_120":5665.38},{"date":"2025-10-29","open":8480,"high":8800,"low":8150,"close":8480,"volume":1289258,"rsi_14":57.86,"sma_20":8037.5,"sma_60":6887.67,"sma_120":5695.83},{"date":"2025-10-30","open":8900,"high":9070,"low":8150,"close":8150,"volume":1205812,"rsi_14":55.09,"sma_20":8056.5,"sma_60":6951.83,"sma_120":5723.79},{"date":"2025-10-31","open":8000,"high":8340,"low":8000,"close":8060,"volume":470938,"rsi_14":54.76,"sma_20":8089.5,"sma_60":7003.83,"sma_120":5751.58},{"date":"2025-11-03","open":8070,"high":8265,"low":7860,"close":7900,"volume":411822,"rsi_14":58.85,"sma_20":8115.0,"sma_60":7057.08,"sma_120":5776.92},{"date":"2025-11-04","open":7780,"high":7820,"low":7500,"close":7600,"volume":611901,"rsi_14":52.65,"sma_20":8110.0,"sma_60":7105.33,"sma_120":5799.5},{"date":"2025-11-05","open":7500,"high":7500,"low":7010,"close":7100,"volume":411319,"rsi_14":35.92,"sma_20":8072.5,"sma_60":7141.25,"sma_120":5818.29},{"date":"2025-11-06","open":7160,"high":7480,"low":6810,"close":6810,"volume":409018,"rsi_14":36.34,"sma_20":8026.5,"sma_60":7172.5,"sma_120":5836.62},{"date":"2025-11-07","open":6700,"high":7140,"low":6460,"close":6650,"volume":677305,"rsi_14":36.17,"sma_20":7977.0,"sma_60":7197.5,"sma_120":5853.67},{"date":"2025-11-10","open":6690,"high":6840,"low":6560,"close":6760,"volume":224687,"rsi_14":23.73,"sma_20":7936.0,"sma_60":7222.83,"sma_120":5870.5},{"date":"2025-11-11","open":6770,"high":6970,"low":6520,"close":6620,"volume":292715,"rsi_14":13.94,"sma_20":7913.5,"sma_60":7250.17,"sma_120":5886.17},{"date":"2025-11-12","open":6660,"high":6750,"low":6530,"close":6640,"volume":188608,"rsi_14":15.38,"sma_20":7878.0,"sma_60":7279.67,"sma_120":5903.12},{"date":"2025-11-13","open":6640,"high":6760,"low":6550,"close":6710,"volume":151520,"rsi_14":17.52,"sma_20":7798.5,"sma_60":7310.83,"sma_120":5921.12},{"date":"2025-11-14","open":6570,"high":7640,"low":6490,"close":7000,"volume":2966667,"rsi_14":16.45,"sma_20":7750.5,"sma_60":7346.5,"sma_120":5941.25},{"date":"2025-11-17","open":7010,"high":7140,"low":6770,"close":6850,"volume":456175,"rsi_14":19.39,"sma_20":7702.0,"sma_60":7374.67,"sma_120":5955.83},{"date":"2025-11-18","open":6730,"high":7050,"low":6480,"close":6480,"volume":398486,"rsi_14":16.44,"sma_20":7595.0,"sma_60":7393.83,"sma_120":5968.17},{"date":"2025-11-19","open":6850,"high":6850,"low":6170,"close":6340,"volume":292825,"rsi_14":17.56,"sma_20":7462.0,"sma_60":7414.17,"sma_120":5980.29},{"date":"2025-11-20","open":6340,"high":6580,"low":6340,"close":6430,"volume":160668,"rsi_14":20.79,"sma_20":7343.5,"sma_60":7432.67,"sma_120":5992.29},{"date":"2025-11-21","open":6160,"high":6270,"low":6080,"close":6130,"volume":199785,"rsi_14":19.8,"sma_20":7212.5,"sma_60":7436.67,"sma_120":6001.04},{"date":"2025-11-24","open":6150,"high":6310,"low":6000,"close":6200,"volume":179192,"rsi_14":24.07,"sma_20":7068.5,"sma_60":7443.17,"sma_120":6012.29},{"date":"2025-11-25","open":6220,"high":6410,"low":6090,"close":6230,"volume":156665,"rsi_14":30.49,"sma_20":6957.0,"sma_60":7453.17,"sma_120":6023.71},{"date":"2025-11-26","open":6230,"high":6450,"low":6180,"close":6450,"volume":184063,"rsi_14":41.67,"sma_20":6855.5,"sma_60":7460.67,"sma_120":6037.88},{"date":"2025-11-27","open":6500,"high":6510,"low":6300,"close":6320,"volume":178383,"rsi_14":42.25,"sma_20":6764.0,"sma_60":7464.5,"sma_120":6051.38},{"date":"2025-11-28","open":6320,"high":6400,"low":6270,"close":6380,"volume":183389,"rsi_14":40.87,"sma_20":6680.0,"sma_60":7467.83,"sma_120":6065.38},{"date":"2025-12-01","open":6400,"high":6500,"low":6260,"close":6330,"volume":195616,"rsi_14":42.71,"sma_20":6601.5,"sma_60":7473.83,"sma_120":6079.04},{"date":"2025-12-02","open":6350,"high":6500,"low":6280,"close":6410,"volume":338300,"rsi_14":44.39,"sma_20":6542.0,"sma_60":7477.67,"sma_120":6094.04},{"date":"2025-12-03","open":6450,"high":6500,"low":6280,"close":6290,"volume":168710,"rsi_14":40.0,"sma_20":6501.5,"sma_60":7482.5,"sma_120":6107.25},{"date":"2025-12-04","open":6320,"high":6330,"low":6100,"close":6130,"volume":249882,"rsi_14":27.92,"sma_20":6467.5,"sma_60":7480.33,"sma_120":6119.79},{"date":"2025-12-05","open":6150,"high":6280,"low":6110,"close":6240,"volume":238187,"rsi_14":34.2,"sma_20":6447.0,"sma_60":7481.5,"sma_120":6132.46},{"date":"2025-12-08","open":6400,"high":6400,"low":6150,"close":6200,"volume":154163,"rsi_14":41.25,"sma_20":6419.0,"sma_60":7476.0,"sma_120":6145.62},{"date":"2025-12-09","open":6170,"high":6540,"low":6100,"close":6490,"volume":576840,"rsi_14":54.29,"sma_20":6412.5,"sma_60":7450.33,"sma_120":6159.71},{"date":"2025-12-10","open":6430,"high":6460,"low":6180,"close":6200,"volume":229192,"rsi_14":44.1,"sma_20":6390.5,"sma_60":7402.67,"sma_120":6171.17},{"date":"2025-12-11","open":6230,"high":6260,"low":6110,"close":6140,"volume":118681,"rsi_14":50.29,"sma_20":6362.0,"sma_60":7339.83,"sma_120":6182.96},{"date":"2025-12-12","open":6140,"high":6390,"low":6140,"close":6390,"volume":192103,"rsi_14":55.03,"sma_20":6331.5,"sma_60":7296.83,"sma_120":6197.67},{"date":"2025-12-15","open":6290,"high":6390,"low":6210,"close":6280,"volume":98551,"rsi_14":51.27,"sma_20":6303.0,"sma_60":7259.17,"sma_120":6211.67},{"date":"2025-12-16","open":6280,"high":6350,"low":6050,"close":6070,"volume":135022,"rsi_14":40.31,"sma_20":6282.5,"sma_60":7220.83,"sma_120":6224.62},{"date":"2025-12-17","open":6100,"high":6160,"low":5970,"close":6020,"volume":125858,"rsi_14":42.02,"sma_20":6266.5,"sma_60":7184.0,"sma_120":6236.88},{"date":"2025-12-18","open":5870,"high":6050,"low":5850,"close":5930,"volume":98290,"rsi_14":38.22,"sma_20":6241.5,"sma_60":7148.5,"sma_120":6250.46},{"date":"2025-12-19","open":6030,"high":6210,"low":5930,"close":6200,"volume":128740,"rsi_14":46.95,"sma_20":6245.0,"sma_60":7119.67,"sma_120":6266.96},{"date":"2025-12-22","open":6220,"high":6560,"low":6220,"close":6280,"volume":184379,"rsi_14":46.95,"sma_20":6249.0,"sma_60":7095.33,"sma_120":6284.38},{"date":"2025-12-23","open":6590,"high":6610,"low":6320,"close":6390,"volume":494000,"rsi_14":52.36,"sma_20":6257.0,"sma_60":7073.17,"sma_120":6301.96},{"date":"2025-12-24","open":6410,"high":6600,"low":6170,"close":6170,"volume":232252,"rsi_14":50.92,"sma_20":6243.0,"sma_60":7045.33,"sma_120":6318.08},{"date":"2025-12-26","open":6170,"high":6210,"low":5900,"close":5900,"volume":182688,"rsi_14":42.74,"sma_20":6222.0,"sma_60":7014.17,"sma_120":6332.83},{"date":"2025-12-29","open":5900,"high":6150,"low":5900,"close":6060,"volume":124204,"rsi_14":47.15,"sma_20":6206.0,"sma_60":6991.83,"sma_120":6348.71},{"date":"2025-12-30","open":6060,"high":6090,"low":5880,"close":5960,"volume":58898,"rsi_14":38.33,"sma_20":6187.5,"sma_60":6968.0,"sma_120":6362.5},{"date":"2026-01-02","open":5960,"high":6040,"low":5900,"close":5980,"volume":110838,"rsi_14":44.5,"sma_20":6166.0,"sma_60":6939.33,"sma_120":6378.21},{"date":"2026-01-05","open":6000,"high":6260,"low":6000,"close":6190,"volume":192317,"rsi_14":51.16,"sma_20":6161.0,"sma_60":6911.67,"sma_120":6394.46},{"date":"2026-01-06","open":6230,"high":6280,"low":6110,"close":6190,"volume":148449,"rsi_14":44.74,"sma_20":6164.0,"sma_60":6886.0,"sma_120":6410.67},{"date":"2026-01-07","open":6200,"high":6450,"low":6100,"close":6180,"volume":342495,"rsi_14":47.22,"sma_20":6161.0,"sma_60":6861.67,"sma_120":6427.38},{"date":"2026-01-08","open":6200,"high":6410,"low":6130,"close":6140,"volume":279360,"rsi_14":52.15,"sma_20":6158.0,"sma_60":6837.67,"sma_120":6444.54},{"date":"2026-01-09","open":6260,"high":6550,"low":6170,"close":6500,"volume":623437,"rsi_14":62.37,"sma_20":6158.5,"sma_60":6828.17,"sma_120":6465.12},{"date":"2026-01-12","open":6630,"high":6630,"low":6330,"close":6430,"volume":316815,"rsi_14":63.02,"sma_20":6170.0,"sma_60":6812.83,"sma_120":6484.75},{"date":"2026-01-13","open":6450,"high":6490,"low":6230,"close":6290,"volume":237412,"rsi_14":52.51,"sma_20":6177.5,"sma_60":6779.33,"sma_120":6503.12},{"date":"2026-01-14","open":6290,"high":6300,"low":5900,"close":6060,"volume":240132,"rsi_14":44.33,"sma_20":6161.0,"sma_60":6747.67,"sma_120":6519.54},{"date":"2026-01-15","open":6140,"high":6430,"low":6120,"close":6300,"volume":327412,"rsi_14":47.83,"sma_20":6162.0,"sma_60":6722.33,"sma_120":6539.0},{"date":"2026-01-16","open":6400,"high":6400,"low":6050,"close":6150,"volume":250761,"rsi_14":49.5,"sma_20":6166.0,"sma_60":6681.17,"sma_120":6556.54},{"date":"2026-01-19","open":6200,"high":6500,"low":6200,"close":6380,"volume":370758,"rsi_14":58.89,"sma_20":6195.0,"sma_60":6593.33,"sma_120":6576.17},{"date":"2026-01-20","open":6320,"high":6490,"low":6060,"close":6420,"volume":318369,"rsi_14":63.22,"sma_20":6206.0,"sma_60":6554.5,"sma_120":6594.5},{"date":"2026-01-21","open":6350,"high":6350,"low":6080,"close":6200,"volume":240988,"rsi_14":55.67,"sma_20":6202.0,"sma_60":6506.5,"sma_120":6611.83},{"date":"2026-01-22","open":6250,"high":6260,"low":6030,"close":6060,"volume":220157,"rsi_14":46.52,"sma_20":6185.5,"sma_60":6466.5,"sma_120":6627.17},{"date":"2026-01-23","open":6070,"high":6390,"low":6070,"close":6160,"volume":239152,"rsi_14":49.24,"sma_20":6185.0,"sma_60":6427.83,"sma_120":6643.17},{"date":"2026-01-26","open":6180,"high":6280,"low":6090,"close":6210,"volume":211911,"rsi_14":50.75,"sma_20":6200.5,"sma_60":6395.5,"sma_120":6658.25},{"date":"2026-01-27","open":6350,"high":6350,"low":6110,"close":6200,"volume":271888,"rsi_14":51.52,"sma_20":6207.5,"sma_60":6364.5,"sma_120":6674.08},{"date":"2026-01-28","open":6210,"high":6300,"low":6010,"close":6120,"volume":314730,"rsi_14":38.82,"sma_20":6215.5,"sma_60":6334.83,"sma_120":6683.92},{"date":"2026-01-29","open":6120,"high":6150,"low":5900,"close":6100,"volume":385854,"rsi_14":40.0,"sma_20":6221.5,"sma_60":6309.83,"sma_120":6695.54},{"date":"2026-01-30","open":6120,"high":6140,"low":5900,"close":5980,"volume":287451,"rsi_14":40.49,"sma_20":6211.0,"sma_60":6291.17,"sma_120":6706.17},{"date":"2026-02-02","open":5980,"high":6050,"low":5680,"close":5700,"volume":365548,"rsi_14":39.29,"sma_20":6186.5,"sma_60":6272.67,"sma_120":6712.46},{"date":"2026-02-03","open":5760,"high":6050,"low":5760,"close":6040,"volume":199225,"rsi_14":42.7,"sma_20":6179.5,"sma_60":6262.5,"sma_120":6721.67},{"date":"2026-02-04","open":6040,"high":6150,"low":5950,"close":6060,"volume":162464,"rsi_14":47.27,"sma_20":6175.5,"sma_60":6261.0,"sma_120":6729.25},{"date":"2026-02-05","open":6000,"high":6050,"low":5740,"close":5770,"volume":198675,"rsi_14":40.21,"sma_20":6139.0,"sma_60":6244.5,"sma_120":6733.67},{"date":"2026-02-06","open":5600,"high":5680,"low":5350,"close":5550,"volume":200947,"rsi_14":28.5,"sma_20":6095.0,"sma_60":6226.67,"sma_120":6738.42},{"date":"2026-02-09","open":5620,"high":5830,"low":5620,"close":5740,"volume":82888,"rsi_14":33.65,"sma_20":6067.5,"sma_60":6211.67,"sma_120":6745.67},{"date":"2026-02-10","open":5740,"high":5800,"low":5650,"close":5730,"volume":84688,"rsi_14":37.43,"sma_20":6051.0,"sma_60":6195.33,"sma_120":6753.08},{"date":"2026-02-11","open":5700,"high":5850,"low":5670,"close":5730,"volume":130787,"rsi_14":40.46,"sma_20":6022.5,"sma_60":6174.17,"sma_120":6760.33},{"date":"2026-02-12","open":5770,"high":5820,"low":5670,"close":5690,"volume":92798,"rsi_14":35.93,"sma_20":5999.5,"sma_60":6154.83,"sma_120":6764.75},{"date":"2026-02-13","open":5670,"high":5710,"low":5560,"close":5630,"volume":116800,"rsi_14":32.74,"sma_20":5973.5,"sma_60":6140.67,"sma_120":6767.25},{"date":"2026-02-19","open":5750,"high":6020,"low":5730,"close":6000,"volume":307478,"rsi_14":45.1,"sma_20":5954.5,"sma_60":6135.0,"sma_120":6774.58},{"date":"2026-02-20","open":6250,"high":6390,"low":6060,"close":6330,"volume":689505,"rsi_14":54.59,"sma_20":5950.0,"sma_60":6133.33,"sma_120":6783.0},{"date":"2026-02-23","open":6390,"high":6390,"low":6100,"close":6140,"volume":422238,"rsi_14":50.81,"sma_20":5947.0,"sma_60":6133.5,"sma_120":6785.08},{"date":"2026-02-24","open":6140,"high":6200,"low":5830,"close":5900,"volume":258551,"rsi_14":48.45,"sma_20":5939.0,"sma_60":6128.5,"sma_120":6785.83},{"date":"2026-02-25","open":5980,"high":6020,"low":5790,"close":5820,"volume":157254,"rsi_14":52.52,"sma_20":5922.0,"sma_60":6121.67,"sma_120":6787.42},{"date":"2026-02-26","open":5830,"high":5870,"low":5670,"close":5670,"volume":164703,"rsi_14":41.55,"sma_20":5891.0,"sma_60":6100.5,"sma_120":6190.25},{"date":"2026-02-27","open":5700,"high":6260,"low":5630,"close":5690,"volume":792861,"rsi_14":41.55,"sma_20":5869.5,"sma_60":6098.17,"sma_120":6781.33},{"date":"2026-03-03","open":5860,"high":6580,"low":5450,"close":5450,"volume":3407161,"rsi_14":42.52,"sma_20":5836.0,"sma_60":6082.67,"sma_120":6775.25},{"date":"2026-03-04","open":5240,"high":5420,"low":4600,"close":4600,"volume":546918,"rsi_14":32.85,"sma_20":5761.0,"sma_60":6053.83,"sma_120":6763.83},{"date":"2026-03-05","open":4875,"high":5410,"low":4800,"close":5370,"volume":427595,"rsi_14":44.48,"sma_20":5730.5,"sma_60":6036.5,"sma_120":6757.08},{"date":"2026-03-06","open":5220,"high":5450,"low":5150,"close":5330,"volume":133443,"rsi_14":44.08,"sma_20":5712.0,"sma_60":6020.5,"sma_120":6751.5},{"date":"2026-03-09","open":5260,"high":6340,"low":5070,"close":5420,"volume":7753608,"rsi_14":45.53,"sma_20":5681.0,"sma_60":6008.67,"sma_120":6744.5},{"date":"2026-03-10","open":5510,"high":5620,"low":5250,"close":5410,"volume":567369,"rsi_14":45.93,"sma_20":5648.5,"sma_60":5994.83,"sma_120":6738.17},{"date":"2026-03-11","open":5510,"high":6030,"low":5510,"close":5630,"volume":1329082,"rsi_14":50.0,"sma_20":5641.5,"sma_60":5985.33,"sma_120":6730.67},{"date":"2026-03-12","open":5660,"high":5980,"low":5580,"close":5820,"volume":766911,"rsi_14":47.37,"sma_20":5655.0,"sma_60":5974.17,"sma_120":6712.25},{"date":"2026-03-13","open":5990,"high":6200,"low":5760,"close":6020,"volume":1457695,"rsi_14":45.29,"sma_20":5669.0,"sma_60":5971.17,"sma_120":6686.92},{"date":"2026-03-16","open":5930,"high":5960,"low":5710,"close":5760,"volume":326144,"rsi_14":44.35,"sma_20":5670.5,"sma_60":5991.17,"sma_120":6098.92},{"date":"2026-03-17","open":5850,"high":6030,"low":5700,"close":5750,"volume":340608,"rsi_14":47.6,"sma_20":5671.5,"sma_60":5954.17,"sma_120":6625.5},{"date":"2026-03-18","open":5750,"high":5800,"low":5680,"close":5720,"volume":214341,"rsi_14":48.38,"sma_20":5673.0,"sma_60":5944.83,"sma_120":6602.0},{"date":"2026-03-19","open":5720,"high":5920,"low":5660,"close":5670,"volume":194040,"rsi_14":50.0,"sma_20":5675.0,"sma_60":5938.17,"sma_120":6579.5},{"date":"2026-03-20","open":5720,"high":6030,"low":5700,"close":5770,"volume":437581,"rsi_14":51.31,"sma_20":5663.5,"sma_60":5934.0,"sma_120":6559.0},{"date":"2026-03-23","open":5770,"high":5790,"low":5560,"close":5580,"volume":260852,"rsi_14":52.16,"sma_20":5626.0,"sma_60":5928.17,"sma_120":6538.33},{"date":"2026-03-24","open":5750,"high":5800,"low":5520,"close":5670,"volume":210246,"rsi_14":73.78,"sma_20":5602.5,"sma_60":5919.33,"sma_120":6519.5},{"date":"2026-03-25","open":5720,"high":5740,"low":5560,"close":5710,"volume":159740,"rsi_14":61.18,"sma_20":5593.0,"sma_60":5909.83,"sma_120":6502.58},{"date":"2026-03-26","open":5730,"high":5830,"low":5520,"close":5530,"volume":225044,"rsi_14":56.02,"sma_20":5578.5,"sma_60":5895.5,"sma_120":6484.33},{"date":"2026-03-27","open":5500,"high":5500,"low":5210,"close":5370,"volume":269334,"rsi_14":48.55,"sma_20":5563.5,"sma_60":5882.17,"sma_120":6463.75},{"date":"2026-03-30","open":5270,"high":5340,"low":5080,"close":5250,"volume":111822,"rsi_14":45.65,"sma_20":5541.5,"sma_60":5871.33,"sma_120":6442.75},{"date":"2026-03-31","open":5250,"high":5390,"low":5010,"close":5070,"volume":191289,"rsi_14":34.44,"sma_20":5522.5,"sma_60":5854.83,"sma_120":6423.33},{"date":"2026-04-01","open":5350,"high":5470,"low":5210,"close":5430,"volume":186359,"rsi_14":40.1,"sma_20":5564.0,"sma_60":5846.0,"sma_120":6407.0},{"date":"2026-04-02","open":5510,"high":5670,"low":5180,"close":5310,"volume":343290,"rsi_14":31.22,"sma_20":5561.0,"sma_60":5834.83,"sma_120":6387.08},{"date":"2026-04-03","open":5350,"high":5770,"low":5350,"close":5640,"volume":316219,"rsi_14":46.94,"sma_20":5576.5,"sma_60":5825.67,"sma_120":6368.67},{"date":"2026-04-06","open":5720,"high":5720,"low":5180,"close":5410,"volume":171655,"rsi_14":42.2,"sma_20":5576.0,"sma_60":5812.67,"sma_120":6349.33},{"date":"2026-04-07","open":5420,"high":5530,"low":5220,"close":5270,"volume":93195,"rsi_14":40.17,"sma_20":5569.0,"sma_60":5797.5,"sma_120":6329.58},{"date":"2026-04-08","open":5440,"high":5610,"low":5310,"close":5520,"volume":159378,"rsi_14":46.99,"sma_20":5563.5,"sma_60":5787.17,"sma_120":6312.42},{"date":"2026-04-09","open":5590,"high":5600,"low":5350,"close":5450,"volume":104334,"rsi_14":43.5,"sma_20":5545.0,"sma_60":5769.67,"sma_120":6298.92},{"date":"2026-04-10","open":5540,"high":5580,"low":5400,"close":5410,"volume":137368,"rsi_14":46.32,"sma_20":5514.5,"sma_60":5752.67,"sma_120":6282.75},{"date":"2026-04-13","open":5390,"high":5440,"low":5240,"close":5430,"volume":104043,"rsi_14":44.64,"sma_20":5498.0,"sma_60":5738.33,"sma_120":6258.83},{"date":"2026-04-14","open":5550,"high":5600,"low":5430,"close":5430,"volume":189114,"rsi_14":43.64,"sma_20":5482.0,"sma_60":5727.83,"sma_120":6237.75},{"date":"2026-04-15","open":5550,"high":5550,"low":5350,"close":5400,"volume":179055,"rsi_14":46.83,"sma_20":5466.0,"sma_60":5712.83,"sma_120":6217.58},{"date":"2026-04-16","open":5450,"high":5510,"low":5400,"close":5460,"volume":113897,"rsi_14":52.31,"sma_20":5455.5,"sma_60":5701.33,"sma_120":6191.25},{"date":"2026-04-17","open":5480,"high":5860,"low":5440,"close":5770,"volume":480785,"rsi_14":62.15,"sma_20":5455.5,"sma_60":5691.17,"sma_120":6164.33},{"date":"2026-04-20","open":6000,"high":6000,"low":5670,"close":5710,"volume":474175,"rsi_14":65.84,"sma_20":5462.0,"sma_60":5679.33,"sma_120":6138.58},{"date":"2026-04-21","open":5780,"high":5890,"low":5650,"close":5810,"volume":308562,"rsi_14":60.8,"sma_20":5469.0,"sma_60":5672.83,"sma_120":6114.08},{"date":"2026-04-22","open":5780,"high":6270,"low":5760,"close":6110,"volume":1041672,"rsi_14":70.62,"sma_20":5489.0,"sma_60":5673.67,"sma_120":6089.33},{"date":"2026-04-23","open":6200,"high":6460,"low":6000,"close":6320,"volume":1524090,"rsi_14":68.68,"sma_20":5528.5,"sma_60":5676.33,"sma_120":6071.5},{"date":"2026-04-24","open":6490,"high":6500,"low":6240,"close":6330,"volume":860603,"rsi_14":78.75,"sma_20":5576.5,"sma_60":5678.33,"sma_120":6053.58},{"date":"2026-04-27","open":6380,"high":6380,"low":6170,"close":6230,"volume":411103,"rsi_14":80.77,"sma_20":5625.5,"sma_60":5678.83,"sma_120":6037.58},{"date":"2026-04-28","open":6180,"high":6280,"low":6050,"close":6200,"volume":373004,"rsi_14":75.37,"sma_20":5682.0,"sma_60":5680.17,"sma_120":6022.08},{"date":"2026-04-29","open":6200,"high":6350,"low":6160,"close":6250,"volume":376950,"rsi_14":80.3,"sma_20":5723.0,"sma_60":5682.67,"sma_120":5929.08},{"date":"2026-04-30","open":6330,"high":6520,"low":6270,"close":6290,"volume":812342,"rsi_14":83.08,"sma_20":5763.0,"sma_60":5534.0,"sma_120":5572.17},{"date":"2026-05-04","open":6480,"high":6510,"low":6220,"close":6220,"volume":540903,"rsi_14":78.83,"sma_20":5801.0,"sma_60":5696.5,"sma_120":5990.08},{"date":"2026-05-06","open":6250,"high":6310,"low":6090,"close":6130,"volume":392453,"rsi_14":73.97,"sma_20":5837.0,"sma_60":5698.0,"sma_120":5984.42},{"date":"2026-05-07","open":6140,"high":6250,"low":6020,"close":6070,"volume":274584,"rsi_14":72.48,"sma_20":5877.0,"sma_60":5698.17,"sma_120":5979.58},{"date":"2026-05-08","open":6070,"high":6070,"low":5750,"close":5930,"volume":203571,"rsi_14":64.97,"sma_20":5897.5,"sma_60":5700.83,"sma_120":5972.67},{"date":"2026-05-11","open":5930,"high":6420,"low":5880,"close":5880,"volume":542178,"rsi_14":54.2,"sma_20":5919.0,"sma_60":5706.33,"sma_120":5966.5},{"date":"2026-05-12","open":5900,"high":5930,"low":5400,"close":5590,"volume":327291,"rsi_14":46.1,"sma_20":5928.0,"sma_60":5703.83,"sma_120":5957.75},{"date":"2026-05-13","open":5650,"high":5690,"low":5360,"close":5370,"volume":193113,"rsi_14":36.75,"sma_20":5925.0,"sma_60":5697.83,"sma_120":5946.58},{"date":"2026-05-14","open":5380,"high":5480,"low":5230,"close":5270,"volume":136549,"rsi_14":21.23,"sma_20":5917.0,"sma_60":5690.17,"sma_120":5932.17},{"date":"2026-05-15","open":5300,"high":5350,"low":4960,"close":5000,"volume":198427,"rsi_14":6.58,"sma_20":5897.0,"sma_60":5678.67,"sma_120":5916.75},{"date":"2026-05-18","open":4995,"high":4995,"low":4710,"close":4900,"volume":118377,"rsi_14":5.59,"sma_20":5869.0,"sma_60":5666.5,"sma_120":5903.58},{"date":"2026-05-19","open":4900,"high":5050,"low":4670,"close":4725,"volume":102178,"rsi_14":5.34,"sma_20":5816.75,"sma_60":5645.25,"sma_120":5890.12},{"date":"2026-05-20","open":4750,"high":4880,"low":4455,"close":4585,"volume":141892,"rsi_14":5.01,"sma_20":5760.5,"sma_60":5616.17,"sma_120":5874.75},{"date":"2026-05-21","open":4625,"high":4790,"low":4625,"close":4700,"volume":73778,"rsi_14":8.33,"sma_20":5705.0,"sma_60":5592.17,"sma_120":5862.83},{"date":"2026-05-22","open":4720,"high":4855,"low":4720,"close":4780,"volume":98167,"rsi_14":10.26,"sma_20":5638.5,"sma_60":5573.5,"sma_120":5851.0},{"date":"2026-05-26","open":4870,"high":5060,"low":4800,"close":4830,"volume":135904,"rsi_14":13.03,"sma_20":5564.0,"sma_60":5557.0,"sma_120":5839.33},{"date":"2026-05-27","open":4835,"high":4900,"low":4515,"close":4530,"volume":180976,"rsi_14":11.72,"sma_20":5474.0,"sma_60":5538.0,"sma_120":5823.33},{"date":"2026-05-28","open":4530,"high":4610,"low":4240,"close":4400,"volume":92783,"rsi_14":11.34,"sma_20":5382.5,"sma_60":5516.5,"sma_120":5807.33},{"date":"2026-05-29","open":4510,"high":4510,"low":4110,"close":4215,"volume":83468,"rsi_14":11.11,"sma_20":5283.25,"sma_60":5495.92,"sma_120":5789.29},{"date":"2026-06-01","open":4100,"high":4355,"low":4015,"close":4145,"volume":90899,"rsi_14":11.01,"sma_20":5178.0,"sma_60":5488.33,"sma_120":5771.08},{"date":"2026-06-02","open":4050,"high":4340,"low":3865,"close":3940,"volume":151952,"rsi_14":11.45,"sma_20":5060.5,"sma_60":5464.5,"sma_120":5750.5},{"date":"2026-06-04","open":3995,"high":4270,"low":3995,"close":4120,"volume":84741,"rsi_14":20.24,"sma_20":4955.5,"sma_60":5444.33,"sma_120":5732.42},{"date":"2026-06-05","open":4085,"high":4095,"low":3830,"close":3890,"volume":70641,"rsi_14":19.06,"sma_20":4843.5,"sma_60":5418.83,"sma_120":5713.75},{"date":"2026-06-08","open":3625,"high":3800,"low":3360,"close":3515,"volume":178711,"rsi_14":18.2,"sma_20":4715.75,"sma_60":5387.25,"sma_120":5691.04},{"date":"2026-06-09","open":3445,"high":3805,"low":3445,"close":3770,"volume":128183,"rsi_14":27.31,"sma_20":4607.75,"sma_60":5356.25,"sma_120":5670.79},{"date":"2026-06-10","open":3690,"high":3985,"low":3680,"close":3755,"volume":72413,"rsi_14":29.18,"sma_20":4501.5,"sma_60":5321.83,"sma_120":5648.0},{"date":"2026-06-11","open":3755,"high":3840,"low":3635,"close":3835,"volume":42760,"rsi_14":33.48,"sma_20":4413.75,"sma_60":5285.42,"sma_120":5628.29},{"date":"2026-06-12","open":3890,"high":4040,"low":3880,"close":3915,"volume":105396,"rsi_14":32.44,"sma_20":4341.0,"sma_60":5254.67,"sma_120":5609.75},{"date":"2026-06-15","open":4010,"high":4165,"low":4010,"close":4100,"volume":76474,"rsi_14":35.47,"sma_20":4282.5,"sma_60":5227.17,"sma_120":5590.67},{"date":"2026-06-16","open":4095,"high":4210,"low":4065,"close":4200,"volume":44893,"rsi_14":36.82,"sma_20":4242.5,"sma_60":5201.83,"sma_120":5573.33},{"date":"2026-06-17","open":4205,"high":4380,"low":4180,"close":4200,"volume":103437,"rsi_14":64.22,"sma_20":4060.0,"sma_60":5036.83,"sma_120":5459.5},{"date":"2026-06-18","open":4250,"high":4280,"low":4000,"close":4025,"volume":67635,"rsi_14":41.22,"sma_20":4172.5,"sma_60":5148.25,"sma_120":5541.12},{"date":"2026-06-19","open":3960,"high":4075,"low":3710,"close":3840,"volume":81515,"rsi_14":41.22,"sma_20":4135.25,"sma_60":5119.25,"sma_120":5523.71},{"date":"2026-06-22","open":3860,"high":4090,"low":3690,"close":3760,"volume":114702,"rsi_14":41.03,"sma_20":4088.25,"sma_60":5087.42,"sma_120":5503.38},{"date":"2026-06-23","open":3730,"high":3770,"low":3390,"close":3395,"volume":148779,"rsi_14":38.18,"sma_20":4019.0,"sma_60":5048.83,"sma_120":5479.33},{"date":"2026-06-24","open":3395,"high":3525,"low":3350,"close":3520,"volume":117488,"rsi_14":36.67,"sma_20":3953.5,"sma_60":5015.33,"sma_120":5455.42},{"date":"2026-06-25","open":3475,"high":3615,"low":3405,"close":3465,"volume":70405,"rsi_14":39.76,"sma_20":3900.25,"sma_60":4983.58,"sma_120":5432.88},{"date":"2026-06-26","open":3440,"high":3445,"low":3115,"close":3240,"volume":143754,"rsi_14":42.86,"sma_20":3842.25,"sma_60":4950.08,"sma_120":5410.71},{"date":"2026-06-29","open":3120,"high":3635,"low":3120,"close":3615,"volume":73519,"rsi_14":46.21,"sma_20":3812.25,"sma_60":4925.83,"sma_120":5390.33},{"date":"2026-06-30","open":3575,"high":3615,"low":3380,"close":3390,"volume":77170,"rsi_14":41.91,"sma_20":3774.5,"sma_60":4891.83,"sma_120":5368.92},{"date":"2026-07-01","open":3390,"high":3630,"low":3390,"close":3545,"volume":50025,"rsi_14":43.78,"sma_20":3754.75,"sma_60":4862.42,"sma_120":5348.62},{"date":"2026-07-02","open":3435,"high":3550,"low":3350,"close":3365,"volume":68932,"rsi_14":38.68,"sma_20":3717.0,"sma_60":4824.5,"sma_120":5325.08},{"date":"2026-07-03","open":3340,"high":3425,"low":3100,"close":3340,"volume":57296,"rsi_14":33.26,"sma_20":3689.5,"sma_60":4790.0,"sma_120":5301.33},{"date":"2026-07-06","open":3330,"high":3535,"low":3305,"close":3405,"volume":72934,"rsi_14":32.21,"sma_20":3684.0,"sma_60":4758.92,"sma_120":5278.21},{"date":"2026-07-07","open":3335,"high":3365,"low":3120,"close":3190,"volume":73435,"rsi_14":29.39,"sma_20":3655.0,"sma_60":4720.08,"sma_120":5253.62},{"date":"2026-07-08","open":3085,"high":3235,"low":2935,"close":2975,"volume":143162,"rsi_14":28.92,"sma_20":3616.0,"sma_60":4678.83,"sma_120":5224.25},{"date":"2026-07-09","open":2905,"high":3120,"low":2905,"close":3020,"volume":93911,"rsi_14":32.55,"sma_20":3575.25,"sma_60":4639.0,"sma_120":5195.83},{"date":"2026-07-10","open":3015,"high":3280,"low":3015,"close":3230,"volume":63245,"rsi_14":39.31,"sma_20":3541.0,"sma_60":4602.33,"sma_120":5170.33},{"date":"2026-07-13","open":3215,"high":3325,"low":2960,"close":2965,"volume":77895,"rsi_14":40.97,"sma_20":3484.25,"sma_60":4561.25,"sma_120":5144.54},{"date":"2026-07-14","open":2980,"high":3055,"low":2850,"close":3010,"volume":93615,"rsi_14":38.91,"sma_20":3424.75,"sma_60":4521.42,"sma_120":5117.12},{"date":"2026-07-15","open":2995,"high":3150,"low":2995,"close":3130,"volume":40878,"rsi_14":42.92,"sma_20":3371.25,"sma_60":4482.58,"sma_120":5091.96},{"date":"2026-07-16","open":3180,"high":3225,"low":3025,"close":3025,"volume":69786,"rsi_14":45.21,"sma_20":3321.25,"sma_60":4436.83,"sma_120":5064.0},{"date":"2026-07-20","open":3030,"high":3300,"low":2945,"close":2965,"volume":114501,"rsi_14":33.16,"sma_20":3277.5,"sma_60":4391.08,"sma_120":5035.21},{"date":"2026-07-21","open":2850,"high":3035,"low":2850,"close":2970,"volume":55475,"rsi_14":37.72,"sma_20":3238.0,"sma_60":4343.75,"sma_120":5008.29},{"date":"2026-07-22","open":2995,"high":3110,"low":2995,"close":3010,"volume":40786,"rsi_14":33.23,"sma_20":3218.75,"sma_60":4292.08,"sma_120":4982.88},{"date":"2026-07-23","open":3000,"high":3175,"low":3000,"close":3165,"volume":47736,"rsi_14":43.63,"sma_20":3201.0,"sma_60":4239.5,"sma_120":4957.92},{"date":"2026-07-24","open":3165,"high":4110,"low":3105,"close":4110,"volume":1783485,"rsi_14":65.46,"sma_20":3233.25,"sma_60":4202.5,"sma_120":4940.42},{"date":"2026-07-27","open":3900,"high":4275,"low":3615,"close":3750,"volume":2762057,"rsi_14":56.19,"sma_20":3258.75,"sma_60":4161.17,"sma_120":4920.0},{"date":"2026-07-28","open":3725,"high":4680,"low":3410,"close":3525,"volume":12471784,"rsi_14":55.99,"sma_20":3254.25,"sma_60":4116.58,"sma_120":4898.38},{"date":"2026-07-29","open":3770,"high":4005,"low":3110,"close":3290,"volume":4032743,"rsi_14":55.6,"sma_20":3249.25,"sma_60":4067.25,"sma_120":4874.96},{"date":"2026-07-30","open":3090,"high":4030,"low":3070,"close":3680,"volume":9356002,"rsi_14":60.44,"sma_20":3256.0,"sma_60":4023.75,"sma_120":4855.79},{"date":"2026-07-31","open":3610,"high":4260,"low":3595,"close":4005,"volume":8927074,"rsi_14":61.83,"sma_20":3288.0,"sma_60":3986.83,"sma_120":4841.67},{"date":"2026-08-03","open":3975,"high":4285,"low":3815,"close":3955,"volume":3359560,"rsi_14":66.18,"sma_20":3318.75,"sma_60":3950.58,"sma_120":4824.29},{"date":"2026-08-04","open":3970,"high":4365,"low":3940,"close":4100,"volume":5000863,"rsi_14":67.25,"sma_20":3353.5,"sma_60":3917.75,"sma_120":4807.96},{"date":"2026-08-05","open":4190,"high":4550,"low":4110,"close":4420,"volume":4409890,"rsi_14":69.2,"sma_20":3415.0,"sma_60":3892.58,"sma_120":4796.71},{"date":"2026-08-06","open":4500,"high":4500,"low":4175,"close":4295,"volume":963464,"rsi_14":68.79,"sma_20":3481.0,"sma_60":3866.17,"sma_120":4786.25},{"date":"2026-08-07","open":4255,"high":4275,"low":3995,"close":4000,"volume":462186,"rsi_14":64.32,"sma_20":3530.0,"sma_60":3839.67,"sma_120":4771.75},{"date":"2026-08-10","open":4010,"high":4395,"low":3985,"close":4150,"volume":1358777,"rsi_14":65.69,"sma_20":3576.0,"sma_60":3819.33,"sma_120":4758.58},{"date":"2026-08-11","open":4130,"high":4165,"low":4010,"close":4050,"volume":367179,"rsi_14":63.61,"sma_20":3630.25,"sma_60":3799.0,"sma_120":4744.58},{"date":"2026-08-12","open":4050,"high":4110,"low":3905,"close":4070,"volume":303933,"rsi_14":62.28,"sma_20":3683.25,"sma_60":3783.5,"sma_120":4731.08},{"date":"2026-08-13","open":4105,"high":4215,"low":4015,"close":4185,"volume":525006,"rsi_14":51.31,"sma_20":3736.0,"sma_60":3771.58,"sma_120":4719.04},{"date":"2026-08-14","open":4405,"high":4565,"low":4170,"close":4190,"volume":2345417,"rsi_14":58.8,"sma_20":3794.25,"sma_60":3762.67,"sma_120":4703.96},{"date":"2026-08-18","open":4090,"high":4235,"low":3950,"close":4010,"volume":345586,"rsi_14":59.88,"sma_20":3846.5,"sma_60":3753.08,"sma_120":4684.62},{"date":"2026-08-19","open":3900,"high":3950,"low":3805,"close":3820,"volume":187628,"rsi_14":61.0,"sma_20":3889.0,"sma_60":3738.42,"sma_120":4665.29},{"date":"2026-08-20","open":3855,"high":3940,"low":3810,"close":3830,"volume":115723,"rsi_14":53.69,"sma_20":3930.0,"sma_60":3722.58,"sma_120":4648.04},{"date":"2026-08-21","open":3755,"high":3815,"low":3650,"close":3715,"volume":200090,"rsi_14":42.03,"sma_20":3957.5,"sma_60":3704.0,"sma_120":4630.5},{"date":"2026-08-24","open":3735,"high":3800,"low":3670,"close":3690,"volume":111375,"rsi_14":42.62,"sma_20":3936.5,"sma_60":3690.0,"sma_120":4614.0},{"date":"2026-08-25","open":3640,"high":3870,"low":3570,"close":3870,"volume":135098,"rsi_14":43.72,"sma_20":3942.5,"sma_60":3681.17,"sma_120":4598.83},{"date":"2026-08-26","open":3830,"high":3900,"low":3780,"close":3865,"volume":109540,"rsi_14":31.68,"sma_20":3959.5,"sma_60":3675.33,"sma_120":4585.62},{"date":"2026-08-27","open":3855,"high":3960,"low":3820,"close":3830,"volume":151795,"rsi_14":33.68,"sma_20":3986.5,"sma_60":3670.08,"sma_120":4579.21},{"date":"2026-08-28","open":3830,"high":3900,"low":3790,"close":3800,"volume":69345,"rsi_14":41.38,"sma_20":3992.5,"sma_60":3667.75,"sma_120":4566.12},{"date":"2026-08-31","open":3760,"high":3790,"low":3600,"close":3765,"volume":50856,"rsi_14":31.58,"sma_20":3980.5,"sma_60":3661.83,"sma_120":4553.08},{"date":"2026-09-01","open":3755,"high":3775,"low":3660,"close":3715,"volume":58485,"rsi_14":33.17,"sma_20":3968.5,"sma_60":3658.92,"sma_120":4538.88},{"date":"2026-09-02","open":3710,"high":3710,"low":3605,"close":3610,"volume":50322,"rsi_14":28.7,"sma_20":3944.0,"sma_60":3660.5,"sma_120":4523.88},{"date":"2026-09-03","open":3710,"high":4230,"low":3650,"close":3760,"volume":1910416,"rsi_14":30.94,"sma_20":3911.0,"sma_60":3660.33,"sma_120":4508.29},{"date":"2026-09-04","open":3745,"high":3885,"low":3620,"close":3840,"volume":264681,"rsi_14":35.29,"sma_20":3888.25,"sma_60":3661.75,"sma_120":4491.79},{"date":"2026-09-07","open":3885,"high":3885,"low":3765,"close":3805,"volume":186557,"rsi_14":40.19,"sma_20":3878.5,"sma_60":3661.25,"sma_120":4473.33},{"date":"2026-09-08","open":3835,"high":3965,"low":3775,"close":3795,"volume":179569,"rsi_14":48.55,"sma_20":3860.75,"sma_60":3659.25,"sma_120":4456.96},{"date":"2026-09-09","open":3880,"high":4125,"low":3825,"close":3990,"volume":775405,"rsi_14":57.62,"sma_20":3857.75,"sma_60":3657.42,"sma_120":4442.29},{"date":"2026-09-10","open":3930,"high":4085,"low":3830,"close":3865,"volume":209769,"rsi_14":57.08,"sma_20":3847.5,"sma_60":3651.83,"sma_120":4426.83},{"date":"2026-09-11","open":3805,"high":3970,"low":3750,"close":3830,"volume":150560,"rsi_14":56.54,"sma_20":3829.75,"sma_60":3645.67,"sma_120":4411.5},{"date":"2026-09-14","open":3765,"high":3930,"low":3750,"close":3790,"volume":131815,"rsi_14":45.7,"sma_20":3809.75,"sma_60":3641.75,"sma_120":4395.0},{"date":"2026-09-15","open":3785,"high":3820,"low":3700,"close":3750,"volume":119751,"rsi_14":44.04,"sma_20":3796.75,"sma_60":3640.25,"sma_120":4379.75},{"date":"2026-09-16","open":3785,"high":3785,"low":3640,"close":3685,"volume":123114,"rsi_14":42.71,"sma_20":3790.0,"sma_60":3639.0,"sma_120":4363.21},{"date":"2026-09-17","open":3655,"high":4010,"low":3655,"close":3850,"volume":383436,"rsi_14":52.21,"sma_20":3791.0,"sma_60":3646.58,"sma_120":4347.71},{"date":"2026-09-18","open":3880,"high":3895,"low":3760,"close":3830,"volume":110215,"rsi_14":52.91,"sma_20":3796.75,"sma_60":3651.75,"sma_120":4333.54},{"date":"2026-09-21","open":3835,"high":3850,"low":3705,"close":3805,"volume":94299,"rsi_14":54.13,"sma_20":3802.5,"sma_60":3657.42,"sma_120":4320.5},{"date":"2026-09-22","open":3825,"high":3955,"low":3750,"close":3770,"volume":61902,"rsi_14":57.84,"sma_20":3797.5,"sma_60":3666.25,"sma_120":4308.17},{"date":"2026-09-23","open":3765,"high":3805,"low":3695,"close":3730,"volume":63192,"rsi_14":48.35,"sma_20":3790.75,"sma_60":3668.17,"sma_120":4297.0},{"date":"2026-09-28","open":3740,"high":3840,"low":3700,"close":3745,"volume":103834,"rsi_14":44.38,"sma_20":3786.5,"sma_60":3674.08,"sma_120":4282.96},{"date":"2026-09-29","open":3765,"high":3785,"low":3610,"close":3660,"volume":82610,"rsi_14":41.9,"sma_20":3779.5,"sma_60":3676.0,"sma_120":4269.21},{"date":"2026-09-30","open":3715,"high":3955,"low":3700,"close":3790,"volume":199190,"rsi_14":49.75,"sma_20":3780.75,"sma_60":3683.08,"sma_120":4253.79},{"date":"2026-10-01","open":3810,"high":4190,"low":3795,"close":3940,"volume":782032,"rsi_14":47.42,"sma_20":3792.0,"sma_60":3693.08,"sma_120":4241.54},{"date":"2026-10-02","open":3905,"high":3975,"low":3835,"close":3915,"volume":141762,"rsi_14":52.87,"sma_20":3807.25,"sma_60":3701.58,"sma_120":4230.25},{"date":"2026-10-06","open":3900,"high":3905,"low":3855,"close":3895,"volume":118840,"rsi_14":53.8,"sma_20":3814.0,"sma_60":3713.33,"sma_120":4216.71},{"date":"2026-10-07","open":3865,"high":3965,"low":3740,"close":3745,"volume":106644,"rsi_14":47.67,"sma_20":3809.25,"sma_60":3726.17,"sma_120":4202.5},{"date":"2026-10-08","open":3755,"high":3795,"low":3645,"close":3680,"volume":113334,"rsi_14":46.46,"sma_20":3803.0,"sma_60":3737.17,"sma_120":4188.08},{"date":"2026-10-12","open":3725,"high":3725,"low":3420,"close":3445,"volume":160151,"rsi_14":39.66,"sma_20":3785.5,"sma_60":3740.75,"sma_120":4171.54},{"date":"2026-10-13","open":3330,"high":3460,"low":3220,"close":3415,"volume":142233,"rsi_14":28.78,"sma_20":3756.75,"sma_60":3748.25,"sma_120":4154.75},{"date":"2026-10-14","open":3510,"high":3625,"low":3420,"close":3480,"volume":111241,"rsi_14":33.64,"sma_20":3737.5,"sma_60":3756.08,"sma_120":4138.75},{"date":"2026-10-15","open":3355,"high":3420,"low":3200,"close":3245,"volume":109748,"rsi_14":28.12,"sma_20":3708.25,"sma_60":3758.0,"sma_120":4120.29},{"date":"2026-10-16","open":3310,"high":3500,"low":3305,"close":3385,"volume":63916,"rsi_14":36.1,"sma_20":3688.0,"sma_60":3764.0,"sma_120":4100.42},{"date":"2026-10-19","open":3365,"high":3505,"low":3365,"close":3450,"volume":55709,"rsi_14":40.07,"sma_20":3673.0,"sma_60":3772.08,"sma_120":4081.58},{"date":"2026-10-20","open":3395,"high":3455,"low":3215,"close":3240,"volume":89313,"rsi_14":34.27,"sma_20":3650.75,"sma_60":3776.58,"sma_120":4060.17},{"date":"2026-10-21","open":3275,"high":3355,"low":3215,"close":3250,"volume":43278,"rsi_14":36.6,"sma_20":3620.75,"sma_60":3780.58,"sma_120":4036.33},{"date":"2026-10-22","open":3240,"high":3255,"low":3135,"close":3160,"volume":61998,"rsi_14":28.86,"sma_20":3587.25,"sma_60":3780.5,"sma_120":4010.0},{"date":"2026-10-23","open":3119,"high":3124,"low":2952,"close":3075,"volume":97034}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":650.28,"pbr":0.93,"per":4.73,"roa":4.8,"roe":6.67,"grade":"C","comment":"PER 4.77배, ROE 6.67%","revenue":57364957017.0,"analysis":"PER 4.8배입니다. ROE 6.7%입니다. 시가총액 952.74억. 매출 573.65억, 영업이익 171.11억.","eps_basis":"TTM","debt_ratio":0.39173893042653496,"market_cap":94506115200,"net_income":22186005729.0,"total_debt":39634294228.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.5,"total_assets":140809569774.0,"total_equity":101175275546.0,"profit_margin":38.68,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":17111304373.0,"operating_margin":29.83,"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":3075.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-11-06","close":2000.0},{"date":"2019-11-07","close":2005.0},{"date":"2019-11-08","close":2005.0},{"date":"2019-11-11","close":2005.0},{"date":"2019-11-12","close":2005.0},{"date":"2019-11-13","close":2010.0},{"date":"2019-11-14","close":2010.0},{"date":"2019-11-15","close":2005.0},{"date":"2019-11-18","close":2005.0},{"date":"2019-11-19","close":2010.0},{"date":"2019-11-20","close":2010.0},{"date":"2019-11-21","close":2010.0},{"date":"2019-11-22","close":2010.0},{"date":"2019-11-25","close":2010.0},{"date":"2019-11-26","close":2010.0},{"date":"2019-11-27","close":2010.0},{"date":"2019-11-28","close":2015.0},{"date":"2019-11-29","close":2015.0},{"date":"2019-12-02","close":2015.0},{"date":"2019-12-03","close":2015.0},{"date":"2019-12-04","close":2010.0},{"date":"2019-12-05","close":2015.0},{"date":"2019-12-06","close":2015.0},{"date":"2019-12-09","close":2005.0},{"date":"2019-12-10","close":2010.0},{"date":"2019-12-11","close":2010.0},{"date":"2019-12-12","close":2010.0},{"date":"2019-12-13","close":2005.0},{"date":"2019-12-16","close":2010.0},{"date":"2019-12-17","close":2005.0},{"date":"2019-12-18","close":2010.0},{"date":"2019-12-19","close":2005.0},{"date":"2019-12-20","close":2005.0},{"date":"2019-12-23","close":2005.0},{"date":"2019-12-24","close":1995.0},{"date":"2019-12-26","close":2005.0},{"date":"2019-12-27","close":2005.0},{"date":"2019-12-30","close":2005.0},{"date":"2020-01-02","close":2005.0},{"date":"2020-01-03","close":2005.0},{"date":"2020-01-06","close":2010.0},{"date":"2020-01-07","close":2010.0},{"date":"2020-01-08","close":2010.0},{"date":"2020-01-09","close":2010.0},{"date":"2020-01-10","close":2010.0},{"date":"2020-01-13","close":2010.0},{"date":"2020-01-14","close":2010.0},{"date":"2020-01-15","close":2010.0},{"date":"2020-01-16","close":2010.0},{"date":"2020-01-17","close":2010.0},{"date":"2020-01-20","close":2015.0},{"date":"2020-01-21","close":2015.0},{"date":"2020-01-22","close":2015.0},{"date":"2020-01-23","close":2015.0},{"date":"2020-01-28","close":2010.0},{"date":"2020-01-29","close":2010.0},{"date":"2020-01-30","close":2010.0},{"date":"2020-01-31","close":2015.0},{"date":"2020-02-03","close":2015.0},{"date":"2020-02-04","close":2015.0},{"date":"2020-02-05","close":2015.0},{"date":"2020-02-06","close":2015.0},{"date":"2020-02-07","close":2015.0},{"date":"2020-02-10","close":2020.0},{"date":"2020-02-11","close":2015.0},{"date":"2020-02-12","close":2015.0},{"date":"2020-02-13","close":2015.0},{"date":"2020-02-14","close":2020.0},{"date":"2020-02-17","close":2035.0},{"date":"2020-02-18","close":2040.0},{"date":"2020-02-19","close":2030.0},{"date":"2020-02-20","close":2025.0},{"date":"2020-02-21","close":2030.0},{"date":"2020-02-24","close":2025.0},{"date":"2020-02-25","close":2025.0},{"date":"2020-02-26","close":2030.0},{"date":"2020-02-27","close":2030.0},{"date":"2020-02-28","close":2010.0},{"date":"2020-03-02","close":2015.0},{"date":"2020-03-03","close":2025.0},{"date":"2020-03-04","close":2025.0},{"date":"2020-03-05","close":2025.0},{"date":"2020-03-06","close":2025.0},{"date":"2020-03-09","close":2020.0},{"date":"2020-03-10","close":2020.0},{"date":"2020-03-11","close":2010.0},{"date":"2020-03-12","close":2015.0},{"date":"2020-03-13","close":2015.0},{"date":"2020-03-16","close":2015.0},{"date":"2020-03-17","close":2015.0},{"date":"2020-03-18","close":2015.0},{"date":"2020-03-19","close":2000.0},{"date":"2020-03-20","close":2005.0},{"date":"2020-03-23","close":2000.0},{"date":"2020-03-24","close":2000.0},{"date":"2020-03-25","close":2000.0},{"date":"2020-03-26","close":2000.0},{"date":"2020-03-27","close":2000.0},{"date":"2020-03-30","close":2000.0},{"date":"2020-03-31","close":2000.0},{"date":"2020-04-01","close":1995.0},{"date":"2020-04-02","close":1995.0},{"date":"2020-04-03","close":1995.0},{"date":"2020-04-06","close":2000.0},{"date":"2020-04-07","close":1995.0},{"date":"2020-04-08","close":2000.0},{"date":"2020-04-09","close":2000.0},{"date":"2020-04-10","close":1990.0},{"date":"2020-04-13","close":1995.0},{"date":"2020-04-14","close":2000.0},{"date":"2020-04-16","close":2000.0},{"date":"2020-04-17","close":1995.0},{"date":"2020-04-20","close":2000.0},{"date":"2020-04-21","close":2000.0},{"date":"2020-04-22","close":2000.0},{"date":"2020-04-23","close":2000.0},{"date":"2020-04-24","close":2000.0},{"date":"2020-04-27","close":1995.0},{"date":"2020-04-28","close":2000.0},{"date":"2020-04-29","close":2000.0},{"date":"2020-05-04","close":2005.0},{"date":"2020-05-06","close":2005.0},{"date":"2020-05-07","close":2005.0},{"date":"2020-05-08","close":2005.0},{"date":"2020-05-11","close":2005.0},{"date":"2020-05-12","close":2050.0},{"date":"2020-05-13","close":2000.0},{"date":"2020-05-14","close":2005.0},{"date":"2020-05-15","close":2005.0},{"date":"2020-05-18","close":2000.0},{"date":"2020-05-19","close":2005.0},{"date":"2020-05-20","close":2020.0},{"date":"2020-05-21","close":2015.0},{"date":"2020-05-22","close":2015.0},{"date":"2020-05-25","close":2010.0},{"date":"2020-05-26","close":2015.0},{"date":"2020-05-27","close":2010.0},{"date":"2020-05-28","close":2010.0},{"date":"2020-05-29","close":2010.0},{"date":"2020-06-01","close":2010.0},{"date":"2020-06-02","close":2005.0},{"date":"2020-06-03","close":2020.0},{"date":"2020-06-04","close":2020.0},{"date":"2020-06-05","close":2020.0},{"date":"2020-06-08","close":2020.0},{"date":"2020-06-09","close":2010.0},{"date":"2020-06-10","close":2010.0},{"date":"2020-06-11","close":2010.0},{"date":"2020-06-12","close":2010.0},{"date":"2020-06-15","close":2010.0},{"date":"2020-06-16","close":2020.0},{"date":"2020-06-17","close":2010.0},{"date":"2020-06-18","close":2010.0},{"date":"2020-06-19","close":2005.0},{"date":"2020-06-22","close":2015.0},{"date":"2020-06-23","close":2015.0},{"date":"2020-06-24","close":2015.0},{"date":"2020-06-25","close":2015.0},{"date":"2020-06-26","close":2015.0},{"date":"2020-06-29","close":2000.0},{"date":"2020-06-30","close":2015.0},{"date":"2020-07-01","close":2010.0},{"date":"2020-07-02","close":2015.0},{"date":"2020-07-03","close":2010.0},{"date":"2020-07-06","close":2010.0},{"date":"2020-07-07","close":2010.0},{"date":"2020-07-08","close":2015.0},{"date":"2020-07-09","close":2005.0},{"date":"2020-07-10","close":2010.0},{"date":"2020-07-13","close":2010.0},{"date":"2020-07-14","close":2010.0},{"date":"2020-07-15","close":2010.0},{"date":"2020-07-16","close":2005.0},{"date":"2020-07-17","close":2010.0},{"date":"2020-07-20","close":2005.0},{"date":"2020-07-21","close":2005.0},{"date":"2020-07-22","close":2005.0},{"date":"2020-07-23","close":2005.0},{"date":"2020-07-24","close":2005.0},{"date":"2020-07-27","close":2010.0},{"date":"2020-07-28","close":2010.0},{"date":"2020-07-29","close":2010.0},{"date":"2020-07-30","close":2000.0},{"date":"2020-07-31","close":1995.0},{"date":"2020-08-03","close":2000.0},{"date":"2020-08-04","close":2000.0},{"date":"2020-08-05","close":1995.0},{"date":"2020-08-06","close":2000.0},{"date":"2020-08-07","close":2000.0},{"date":"2020-08-10","close":1995.0},{"date":"2020-08-11","close":2000.0},{"date":"2020-08-12","close":2000.0},{"date":"2020-08-13","close":2000.0},{"date":"2020-08-14","close":2005.0},{"date":"2020-08-18","close":2000.0},{"date":"2020-08-19","close":2000.0},{"date":"2020-08-20","close":2005.0},{"date":"2020-08-21","close":2005.0},{"date":"2020-08-24","close":2000.0},{"date":"2020-08-25","close":2000.0},{"date":"2020-08-26","close":2000.0},{"date":"2020-08-27","close":2000.0},{"date":"2020-08-28","close":2000.0},{"date":"2020-08-31","close":2000.0},{"date":"2020-09-01","close":2000.0},{"date":"2020-09-02","close":2000.0},{"date":"2020-09-03","close":1990.0},{"date":"2020-09-04","close":2000.0},{"date":"2020-09-07","close":2000.0},{"date":"2020-09-08","close":2000.0},{"date":"2020-09-09","close":2020.0},{"date":"2020-09-10","close":2020.0},{"date":"2020-09-11","close":2010.0},{"date":"2020-09-14","close":2020.0},{"date":"2020-09-15","close":2020.0},{"date":"2020-09-16","close":2025.0},{"date":"2020-09-17","close":2020.0},{"date":"2020-09-18","close":2050.0},{"date":"2020-09-21","close":2050.0},{"date":"2020-09-22","close":2050.0},{"date":"2020-09-23","close":2050.0},{"date":"2020-09-24","close":2050.0},{"date":"2020-09-25","close":2050.0},{"date":"2020-09-28","close":2050.0},{"date":"2020-09-29","close":2050.0},{"date":"2020-10-05","close":2050.0},{"date":"2020-10-06","close":2050.0},{"date":"2020-10-07","close":2050.0},{"date":"2020-10-08","close":2050.0},{"date":"2020-10-12","close":2050.0},{"date":"2020-10-13","close":2050.0},{"date":"2020-10-14","close":2050.0},{"date":"2020-10-15","close":2050.0},{"date":"2020-10-16","close":2050.0},{"date":"2020-10-19","close":2050.0},{"date":"2020-10-20","close":2050.0},{"date":"2020-10-21","close":2050.0},{"date":"2020-10-22","close":2050.0},{"date":"2020-10-23","close":2050.0},{"date":"2020-10-26","close":2050.0},{"date":"2020-10-27","close":2050.0},{"date":"2020-10-28","close":2050.0},{"date":"2020-10-29","close":2050.0},{"date":"2020-10-30","close":2050.0},{"date":"2020-11-02","close":2050.0},{"date":"2020-11-03","close":2050.0},{"date":"2020-11-04","close":2050.0},{"date":"2020-11-05","close":2050.0},{"date":"2020-11-06","close":2050.0},{"date":"2020-11-09","close":2050.0},{"date":"2020-11-10","close":2050.0},{"date":"2020-11-11","close":2050.0},{"date":"2020-11-12","close":2050.0},{"date":"2020-11-13","close":2050.0},{"date":"2020-11-16","close":2050.0},{"date":"2020-11-17","close":2050.0},{"date":"2020-11-18","close":2050.0},{"date":"2020-11-19","close":2050.0},{"date":"2020-11-20","close":2050.0},{"date":"2020-11-23","close":2050.0},{"date":"2020-11-24","close":2050.0},{"date":"2020-11-25","close":2050.0},{"date":"2020-11-26","close":2050.0},{"date":"2020-11-27","close":2050.0},{"date":"2020-11-30","close":2050.0},{"date":"2020-12-01","close":2050.0},{"date":"2020-12-02","close":2050.0},{"date":"2020-12-03","close":2050.0},{"date":"2020-12-04","close":2050.0},{"date":"2020-12-07","close":2050.0},{"date":"2020-12-08","close":2050.0},{"date":"2020-12-09","close":2050.0},{"date":"2020-12-10","close":2050.0},{"date":"2020-12-11","close":2050.0},{"date":"2020-12-14","close":2050.0},{"date":"2020-12-15","close":2050.0},{"date":"2020-12-16","close":2050.0},{"date":"2020-12-17","close":2050.0},{"date":"2020-12-18","close":2050.0},{"date":"2020-12-21","close":2050.0},{"date":"2020-12-22","close":2050.0},{"date":"2020-12-23","close":2050.0},{"date":"2020-12-24","close":2050.0},{"date":"2020-12-28","close":2050.0},{"date":"2020-12-29","close":2050.0},{"date":"2020-12-30","close":2050.0},{"date":"2021-01-04","close":2050.0},{"date":"2021-01-05","close":2050.0},{"date":"2021-01-06","close":2050.0},{"date":"2021-01-07","close":2050.0},{"date":"2021-01-08","close":2050.0},{"date":"2021-01-11","close":2050.0},{"date":"2021-01-12","close":2050.0},{"date":"2021-01-13","close":2050.0},{"date":"2021-01-14","close":2050.0},{"date":"2021-01-15","close":2050.0},{"date":"2021-01-18","close":2050.0},{"date":"2021-01-19","close":2050.0},{"date":"2021-01-20","close":2050.0},{"date":"2021-01-21","close":2050.0},{"date":"2021-01-22","close":2050.0},{"date":"2021-01-25","close":2050.0},{"date":"2021-01-26","close":2050.0},{"date":"2021-01-27","close":2050.0},{"date":"2021-01-28","close":2050.0},{"date":"2021-01-29","close":2050.0},{"date":"2021-02-01","close":2050.0},{"date":"2021-02-02","close":2050.0},{"date":"2021-02-03","close":2050.0},{"date":"2021-02-04","close":2050.0},{"date":"2021-02-05","close":3145.0},{"date":"2021-02-08","close":3135.0},{"date":"2021-02-09","close":3045.0},{"date":"2021-02-10","close":2855.0},{"date":"2021-02-15","close":3055.0},{"date":"2021-02-16","close":3040.0},{"date":"2021-02-17","close":3100.0},{"date":"2021-02-18","close":3035.0},{"date":"2021-02-19","close":2925.0},{"date":"2021-02-22","close":3010.0},{"date":"2021-02-23","close":2930.0},{"date":"2021-02-24","close":2830.0},{"date":"2021-02-25","close":2870.0},{"date":"2021-02-26","close":2720.0},{"date":"2021-03-02","close":2655.0},{"date":"2021-03-03","close":2675.0},{"date":"2021-03-04","close":2765.0},{"date":"2021-03-05","close":2835.0},{"date":"2021-03-08","close":2790.0},{"date":"2021-03-09","close":2730.0},{"date":"2021-03-10","close":2720.0},{"date":"2021-03-11","close":2770.0},{"date":"2021-03-12","close":2885.0},{"date":"2021-03-15","close":3000.0},{"date":"2021-03-16","close":3005.0},{"date":"2021-03-17","close":3025.0},{"date":"2021-03-18","close":3020.0},{"date":"2021-03-19","close":3015.0},{"date":"2021-03-22","close":2980.0},{"date":"2021-03-23","close":3135.0},{"date":"2021-03-24","close":3055.0},{"date":"2021-03-25","close":2955.0},{"date":"2021-03-26","close":3045.0},{"date":"2021-03-29","close":3030.0},{"date":"2021-03-30","close":3070.0},{"date":"2021-03-31","close":3235.0},{"date":"2021-04-01","close":3170.0},{"date":"2021-04-02","close":3100.0},{"date":"2021-04-05","close":3070.0},{"date":"2021-04-06","close":3100.0},{"date":"2021-04-07","close":3105.0},{"date":"2021-04-08","close":3100.0},{"date":"2021-04-09","close":3380.0},{"date":"2021-04-12","close":3440.0},{"date":"2021-04-13","close":3495.0},{"date":"2021-04-14","close":3735.0},{"date":"2021-04-15","close":3585.0},{"date":"2021-04-16","close":3605.0},{"date":"2021-04-19","close":3750.0},{"date":"2021-04-20","close":3840.0},{"date":"2021-04-21","close":4060.0},{"date":"2021-04-22","close":4090.0},{"date":"2021-04-23","close":4125.0},{"date":"2021-04-26","close":4140.0},{"date":"2021-04-27","close":4010.0},{"date":"2021-04-28","close":4140.0},{"date":"2021-04-29","close":4060.0},{"date":"2021-04-30","close":4115.0},{"date":"2021-05-03","close":4150.0},{"date":"2021-05-04","close":4160.0},{"date":"2021-05-06","close":4205.0},{"date":"2021-05-07","close":4040.0},{"date":"2021-05-10","close":3890.0},{"date":"2021-05-11","close":4000.0},{"date":"2021-05-12","close":3960.0},{"date":"2021-05-13","close":3835.0},{"date":"2021-05-14","close":3660.0},{"date":"2021-05-17","close":3440.0},{"date":"2021-05-18","close":3725.0},{"date":"2021-05-20","close":3880.0},{"date":"2021-05-21","close":3875.0},{"date":"2021-05-24","close":3910.0},{"date":"2021-05-25","close":3955.0},{"date":"2021-05-26","close":3955.0},{"date":"2021-05-27","close":3900.0},{"date":"2021-05-28","close":3875.0},{"date":"2021-05-31","close":3830.0},{"date":"2021-06-01","close":3790.0},{"date":"2021-06-02","close":3775.0},{"date":"2021-06-03","close":3675.0},{"date":"2021-06-04","close":3745.0},{"date":"2021-06-07","close":3865.0},{"date":"2021-06-08","close":3780.0},{"date":"2021-06-09","close":3700.0},{"date":"2021-06-10","close":3680.0},{"date":"2021-06-11","close":3675.0},{"date":"2021-06-14","close":3620.0},{"date":"2021-06-15","close":3585.0},{"date":"2021-06-16","close":3515.0},{"date":"2021-06-17","close":3520.0},{"date":"2021-06-18","close":3565.0},{"date":"2021-06-21","close":3760.0},{"date":"2021-06-22","close":3750.0},{"date":"2021-06-23","close":3655.0},{"date":"2021-06-24","close":3580.0},{"date":"2021-06-25","close":3590.0},{"date":"2021-06-28","close":3600.0},{"date":"2021-06-29","close":3570.0},{"date":"2021-06-30","close":3590.0},{"date":"2021-07-01","close":3585.0},{"date":"2021-07-02","close":3600.0},{"date":"2021-07-05","close":3605.0},{"date":"2021-07-06","close":3600.0},{"date":"2021-07-07","close":3590.0},{"date":"2021-07-08","close":3555.0},{"date":"2021-07-09","close":3495.0},{"date":"2021-07-12","close":3495.0},{"date":"2021-07-13","close":3500.0},{"date":"2021-07-14","close":3430.0},{"date":"2021-07-15","close":3445.0},{"date":"2021-07-16","close":3405.0},{"date":"2021-07-19","close":3325.0},{"date":"2021-07-20","close":3280.0},{"date":"2021-07-21","close":3270.0},{"date":"2021-07-22","close":3200.0},{"date":"2021-07-23","close":3155.0},{"date":"2021-07-26","close":3700.0},{"date":"2021-07-27","close":3460.0},{"date":"2021-07-28","close":3280.0},{"date":"2021-07-29","close":3300.0},{"date":"2021-07-30","close":3235.0},{"date":"2021-08-02","close":3210.0},{"date":"2021-08-03","close":3205.0},{"date":"2021-08-04","close":3240.0},{"date":"2021-08-05","close":3290.0},{"date":"2021-08-06","close":3295.0},{"date":"2021-08-09","close":3245.0},{"date":"2021-08-10","close":3230.0},{"date":"2021-08-11","close":3205.0},{"date":"2021-08-12","close":3205.0},{"date":"2021-08-13","close":3205.0},{"date":"2021-08-17","close":3045.0},{"date":"2021-08-18","close":2995.0},{"date":"2021-08-19","close":2880.0},{"date":"2021-08-20","close":2780.0},{"date":"2021-08-23","close":2865.0},{"date":"2021-08-24","close":2875.0},{"date":"2021-08-25","close":2860.0},{"date":"2021-08-26","close":2875.0},{"date":"2021-08-27","close":2920.0},{"date":"2021-08-30","close":2995.0},{"date":"2021-08-31","close":3010.0},{"date":"2021-09-01","close":3015.0},{"date":"2021-09-02","close":2970.0},{"date":"2021-09-03","close":3000.0},{"date":"2021-09-06","close":2990.0},{"date":"2021-09-07","close":2980.0},{"date":"2021-09-08","close":2990.0},{"date":"2021-09-09","close":3000.0},{"date":"2021-09-10","close":3095.0},{"date":"2021-09-13","close":2965.0},{"date":"2021-09-14","close":2930.0},{"date":"2021-09-15","close":2875.0},{"date":"2021-09-16","close":2920.0},{"date":"2021-09-17","close":2955.0},{"date":"2021-09-23","close":2910.0},{"date":"2021-09-24","close":2915.0},{"date":"2021-09-27","close":2900.0},{"date":"2021-09-28","close":2900.0},{"date":"2021-09-29","close":2875.0},{"date":"2021-09-30","close":2900.0},{"date":"2021-10-01","close":2890.0},{"date":"2021-10-05","close":2800.0},{"date":"2021-10-06","close":2685.0},{"date":"2021-10-07","close":2765.0},{"date":"2021-10-08","close":2800.0},{"date":"2021-10-12","close":2840.0},{"date":"2021-10-13","close":2850.0},{"date":"2021-10-14","close":3010.0},{"date":"2021-10-15","close":3020.0},{"date":"2021-10-18","close":2995.0},{"date":"2021-10-19","close":2970.0},{"date":"2021-10-20","close":2975.0},{"date":"2021-10-21","close":2900.0},{"date":"2021-10-22","close":2915.0},{"date":"2021-10-25","close":2930.0},{"date":"2021-10-26","close":2895.0},{"date":"2021-10-27","close":3175.0},{"date":"2021-10-28","close":3100.0},{"date":"2021-10-29","close":2985.0},{"date":"2021-11-01","close":2985.0},{"date":"2021-11-02","close":3005.0},{"date":"2021-11-03","close":3070.0},{"date":"2021-11-04","close":3025.0},{"date":"2021-11-05","close":2970.0},{"date":"2021-11-08","close":2965.0},{"date":"2021-11-09","close":2995.0},{"date":"2021-11-10","close":3045.0},{"date":"2021-11-11","close":3030.0},{"date":"2021-11-12","close":3000.0},{"date":"2021-11-15","close":3000.0},{"date":"2021-11-16","close":2960.0},{"date":"2021-11-17","close":2595.0},{"date":"2021-11-18","close":2610.0},{"date":"2021-11-19","close":2595.0},{"date":"2021-11-22","close":2530.0},{"date":"2021-11-23","close":2505.0},{"date":"2021-11-24","close":2495.0},{"date":"2021-11-25","close":2510.0},{"date":"2021-11-26","close":2390.0},{"date":"2021-11-29","close":2310.0},{"date":"2021-11-30","close":2255.0},{"date":"2021-12-01","close":2270.0},{"date":"2021-12-02","close":2260.0},{"date":"2021-12-03","close":2280.0},{"date":"2021-12-06","close":2260.0},{"date":"2021-12-07","close":2255.0},{"date":"2021-12-08","close":2260.0},{"date":"2021-12-09","close":2320.0},{"date":"2021-12-10","close":2380.0},{"date":"2021-12-13","close":2365.0},{"date":"2021-12-14","close":2325.0},{"date":"2021-12-15","close":2600.0},{"date":"2021-12-16","close":2555.0},{"date":"2021-12-17","close":2480.0},{"date":"2021-12-20","close":2755.0},{"date":"2021-12-21","close":2670.0},{"date":"2021-12-22","close":2760.0},{"date":"2021-12-23","close":2810.0},{"date":"2021-12-24","close":2805.0},{"date":"2021-12-27","close":2650.0},{"date":"2021-12-28","close":2590.0},{"date":"2021-12-29","close":2690.0},{"date":"2021-12-30","close":2630.0},{"date":"2022-01-03","close":2650.0},{"date":"2022-01-04","close":2750.0},{"date":"2022-01-05","close":2730.0},{"date":"2022-01-06","close":2795.0},{"date":"2022-01-07","close":2830.0},{"date":"2022-01-10","close":2805.0},{"date":"2022-01-11","close":2765.0},{"date":"2022-01-12","close":2795.0},{"date":"2022-01-13","close":2895.0},{"date":"2022-01-14","close":2850.0},{"date":"2022-01-17","close":2805.0},{"date":"2022-01-18","close":2830.0},{"date":"2022-01-19","close":2670.0},{"date":"2022-01-20","close":2725.0},{"date":"2022-01-21","close":2710.0},{"date":"2022-01-24","close":2620.0},{"date":"2022-01-25","close":2495.0},{"date":"2022-01-26","close":2495.0},{"date":"2022-01-27","close":2560.0},{"date":"2022-01-28","close":2580.0},{"date":"2022-02-03","close":2580.0},{"date":"2022-02-04","close":2650.0},{"date":"2022-02-07","close":2625.0},{"date":"2022-02-08","close":2625.0},{"date":"2022-02-09","close":2625.0},{"date":"2022-02-10","close":2650.0},{"date":"2022-02-11","close":2575.0},{"date":"2022-02-14","close":2460.0},{"date":"2022-02-15","close":2400.0},{"date":"2022-02-16","close":2450.0},{"date":"2022-02-17","close":2450.0},{"date":"2022-02-18","close":2520.0},{"date":"2022-02-21","close":2500.0},{"date":"2022-02-22","close":2450.0},{"date":"2022-02-23","close":2815.0},{"date":"2022-02-24","close":2780.0},{"date":"2022-02-25","close":2860.0},{"date":"2022-02-28","close":2860.0},{"date":"2022-03-02","close":2865.0},{"date":"2022-03-03","close":2860.0},{"date":"2022-03-04","close":2860.0},{"date":"2022-03-07","close":2820.0},{"date":"2022-03-08","close":2790.0},{"date":"2022-03-10","close":2790.0},{"date":"2022-03-11","close":2780.0},{"date":"2022-03-14","close":2770.0},{"date":"2022-03-15","close":2770.0},{"date":"2022-03-16","close":2770.0},{"date":"2022-03-17","close":2770.0},{"date":"2022-03-18","close":2790.0},{"date":"2022-03-21","close":2790.0},{"date":"2022-03-22","close":2925.0},{"date":"2022-03-23","close":2900.0},{"date":"2022-03-24","close":2905.0},{"date":"2022-03-25","close":2905.0},{"date":"2022-03-28","close":2920.0},{"date":"2022-03-29","close":2920.0},{"date":"2022-03-30","close":2875.0},{"date":"2022-03-31","close":2880.0},{"date":"2022-04-01","close":2880.0},{"date":"2022-04-04","close":2960.0},{"date":"2022-04-05","close":2945.0},{"date":"2022-04-06","close":2945.0},{"date":"2022-04-07","close":2890.0},{"date":"2022-04-08","close":3080.0},{"date":"2022-04-11","close":3435.0},{"date":"2022-04-12","close":3500.0},{"date":"2022-04-13","close":3390.0},{"date":"2022-04-14","close":3345.0},{"date":"2022-04-15","close":3615.0},{"date":"2022-04-18","close":3470.0},{"date":"2022-04-19","close":4135.0},{"date":"2022-04-20","close":4225.0},{"date":"2022-04-21","close":3980.0},{"date":"2022-04-22","close":4045.0},{"date":"2022-04-25","close":3925.0},{"date":"2022-04-26","close":3940.0},{"date":"2022-04-27","close":4235.0},{"date":"2022-04-28","close":4340.0},{"date":"2022-04-29","close":4290.0},{"date":"2022-05-02","close":4290.0},{"date":"2022-05-03","close":4240.0},{"date":"2022-05-04","close":4250.0},{"date":"2022-05-06","close":4050.0},{"date":"2022-05-09","close":3800.0},{"date":"2022-05-10","close":4090.0},{"date":"2022-05-11","close":4070.0},{"date":"2022-05-12","close":3725.0},{"date":"2022-05-13","close":3790.0},{"date":"2022-05-16","close":3860.0},{"date":"2022-05-17","close":3835.0},{"date":"2022-05-18","close":3645.0},{"date":"2022-05-19","close":3635.0},{"date":"2022-05-20","close":3995.0},{"date":"2022-05-23","close":3870.0},{"date":"2022-05-24","close":3720.0},{"date":"2022-05-25","close":3780.0},{"date":"2022-05-26","close":3835.0},{"date":"2022-05-27","close":3835.0},{"date":"2022-05-30","close":3785.0},{"date":"2022-05-31","close":3700.0},{"date":"2022-06-02","close":3660.0},{"date":"2022-06-03","close":3700.0},{"date":"2022-06-07","close":3885.0},{"date":"2022-06-08","close":4070.0},{"date":"2022-06-09","close":3995.0},{"date":"2022-06-10","close":3940.0},{"date":"2022-06-13","close":3675.0},{"date":"2022-06-14","close":3675.0},{"date":"2022-06-15","close":3460.0},{"date":"2022-06-16","close":3520.0},{"date":"2022-06-17","close":3560.0},{"date":"2022-06-20","close":3375.0},{"date":"2022-06-21","close":3380.0},{"date":"2022-06-22","close":3135.0},{"date":"2022-06-23","close":2905.0},{"date":"2022-06-24","close":3050.0},{"date":"2022-06-27","close":3175.0},{"date":"2022-06-28","close":3300.0},{"date":"2022-06-29","close":3565.0},{"date":"2022-06-30","close":3515.0},{"date":"2022-07-01","close":3490.0},{"date":"2022-07-04","close":3330.0},{"date":"2022-07-05","close":3390.0},{"date":"2022-07-06","close":3135.0},{"date":"2022-07-07","close":3260.0},{"date":"2022-07-08","close":3240.0},{"date":"2022-07-11","close":3210.0},{"date":"2022-07-12","close":3050.0},{"date":"2022-07-13","close":3010.0},{"date":"2022-07-14","close":2995.0},{"date":"2022-07-15","close":2950.0},{"date":"2022-07-18","close":3365.0},{"date":"2022-07-19","close":3345.0},{"date":"2022-07-20","close":3300.0},{"date":"2022-07-21","close":3340.0},{"date":"2022-07-22","close":3310.0},{"date":"2022-07-25","close":3230.0},{"date":"2022-07-26","close":3345.0},{"date":"2022-07-27","close":3370.0},{"date":"2022-07-28","close":3350.0},{"date":"2022-07-29","close":3380.0},{"date":"2022-08-01","close":3725.0},{"date":"2022-08-02","close":3690.0},{"date":"2022-08-03","close":3690.0},{"date":"2022-08-04","close":3700.0},{"date":"2022-08-05","close":3790.0},{"date":"2022-08-08","close":3880.0},{"date":"2022-08-09","close":3900.0},{"date":"2022-08-10","close":3980.0},{"date":"2022-08-11","close":3945.0},{"date":"2022-08-12","close":3920.0},{"date":"2022-08-16","close":3890.0},{"date":"2022-08-17","close":3745.0},{"date":"2022-08-18","close":4165.0},{"date":"2022-08-19","close":4670.0},{"date":"2022-08-22","close":4345.0},{"date":"2022-08-23","close":5640.0},{"date":"2022-08-24","close":5740.0},{"date":"2022-08-25","close":5800.0},{"date":"2022-08-26","close":5870.0},{"date":"2022-08-29","close":5570.0},{"date":"2022-08-30","close":5450.0},{"date":"2022-08-31","close":5530.0},{"date":"2022-09-01","close":5900.0},{"date":"2022-09-02","close":5720.0},{"date":"2022-09-05","close":6000.0},{"date":"2022-09-06","close":6280.0},{"date":"2022-09-07","close":5610.0},{"date":"2022-09-08","close":5160.0},{"date":"2022-09-13","close":5250.0},{"date":"2022-09-14","close":5160.0},{"date":"2022-09-15","close":4960.0},{"date":"2022-09-16","close":4640.0},{"date":"2022-09-19","close":4560.0},{"date":"2022-09-20","close":4500.0},{"date":"2022-09-21","close":4655.0},{"date":"2022-09-22","close":4930.0},{"date":"2022-09-23","close":4515.0},{"date":"2022-09-26","close":4215.0},{"date":"2022-09-27","close":4300.0},{"date":"2022-09-28","close":4180.0},{"date":"2022-09-29","close":4420.0},{"date":"2022-09-30","close":4450.0},{"date":"2022-10-04","close":4515.0},{"date":"2022-10-05","close":4430.0},{"date":"2022-10-06","close":4780.0},{"date":"2022-10-07","close":4490.0},{"date":"2022-10-11","close":4130.0},{"date":"2022-10-12","close":3945.0},{"date":"2022-10-13","close":3800.0},{"date":"2022-10-14","close":3915.0},{"date":"2022-10-17","close":4000.0},{"date":"2022-10-18","close":4040.0},{"date":"2022-10-19","close":3900.0},{"date":"2022-10-20","close":3840.0},{"date":"2022-10-21","close":3720.0},{"date":"2022-10-24","close":3855.0},{"date":"2022-10-25","close":3705.0},{"date":"2022-10-26","close":3625.0},{"date":"2022-10-27","close":3765.0},{"date":"2022-10-28","close":3695.0},{"date":"2022-10-31","close":3800.0},{"date":"2022-11-01","close":4175.0},{"date":"2022-11-02","close":4135.0},{"date":"2022-11-03","close":4100.0},{"date":"2022-11-04","close":4145.0},{"date":"2022-11-07","close":4135.0},{"date":"2022-11-08","close":4145.0},{"date":"2022-11-09","close":4055.0},{"date":"2022-11-10","close":3985.0},{"date":"2022-11-11","close":4040.0},{"date":"2022-11-14","close":4075.0},{"date":"2022-11-15","close":4120.0},{"date":"2022-11-16","close":4315.0},{"date":"2022-11-17","close":4150.0},{"date":"2022-11-18","close":4020.0},{"date":"2022-11-21","close":3875.0},{"date":"2022-11-22","close":3860.0},{"date":"2022-11-23","close":3865.0},{"date":"2022-11-24","close":3930.0},{"date":"2022-11-25","close":3925.0},{"date":"2022-11-28","close":3690.0},{"date":"2022-11-29","close":3765.0},{"date":"2022-11-30","close":3815.0},{"date":"2022-12-01","close":3825.0},{"date":"2022-12-02","close":3750.0},{"date":"2022-12-05","close":3730.0},{"date":"2022-12-06","close":3620.0},{"date":"2022-12-07","close":3585.0},{"date":"2022-12-08","close":3470.0},{"date":"2022-12-09","close":3475.0},{"date":"2022-12-12","close":3475.0},{"date":"2022-12-13","close":3470.0},{"date":"2022-12-14","close":3560.0},{"date":"2022-12-15","close":3585.0},{"date":"2022-12-16","close":3490.0},{"date":"2022-12-19","close":3515.0},{"date":"2022-12-20","close":3415.0},{"date":"2022-12-21","close":3320.0},{"date":"2022-12-22","close":3405.0},{"date":"2022-12-23","close":3210.0},{"date":"2022-12-26","close":3155.0},{"date":"2022-12-27","close":3275.0},{"date":"2022-12-28","close":3225.0},{"date":"2022-12-29","close":3070.0},{"date":"2023-01-02","close":3035.0},{"date":"2023-01-03","close":3050.0},{"date":"2023-01-04","close":3110.0},{"date":"2023-01-05","close":3050.0},{"date":"2023-01-06","close":3135.0},{"date":"2023-01-09","close":3205.0},{"date":"2023-01-10","close":3310.0},{"date":"2023-01-11","close":3385.0},{"date":"2023-01-12","close":3385.0},{"date":"2023-01-13","close":3370.0},{"date":"2023-01-16","close":3350.0},{"date":"2023-01-17","close":3350.0},{"date":"2023-01-18","close":3375.0},{"date":"2023-01-19","close":3360.0},{"date":"2023-01-20","close":3340.0},{"date":"2023-01-25","close":3350.0},{"date":"2023-01-26","close":3410.0},{"date":"2023-01-27","close":3455.0},{"date":"2023-01-30","close":3400.0},{"date":"2023-01-31","close":3470.0},{"date":"2023-02-01","close":3490.0},{"date":"2023-02-02","close":3500.0},{"date":"2023-02-03","close":3485.0},{"date":"2023-02-06","close":3390.0},{"date":"2023-02-07","close":3345.0},{"date":"2023-02-08","close":3330.0},{"date":"2023-02-09","close":3230.0},{"date":"2023-02-10","close":3255.0},{"date":"2023-02-13","close":3360.0},{"date":"2023-02-14","close":3320.0},{"date":"2023-02-15","close":3200.0},{"date":"2023-02-16","close":3220.0},{"date":"2023-02-17","close":3195.0},{"date":"2023-02-20","close":3170.0},{"date":"2023-02-21","close":3225.0},{"date":"2023-02-22","close":3160.0},{"date":"2023-02-23","close":3150.0},{"date":"2023-02-24","close":3055.0},{"date":"2023-02-27","close":3060.0},{"date":"2023-02-28","close":3030.0},{"date":"2023-03-02","close":2995.0},{"date":"2023-03-03","close":3020.0},{"date":"2023-03-06","close":3030.0},{"date":"2023-03-07","close":3050.0},{"date":"2023-03-08","close":2990.0},{"date":"2023-03-09","close":2930.0},{"date":"2023-03-10","close":2890.0},{"date":"2023-03-13","close":2870.0},{"date":"2023-03-14","close":2735.0},{"date":"2023-03-15","close":2820.0},{"date":"2023-03-16","close":2770.0},{"date":"2023-03-17","close":2820.0},{"date":"2023-03-20","close":2840.0},{"date":"2023-03-21","close":3030.0},{"date":"2023-03-22","close":2895.0},{"date":"2023-03-23","close":2860.0},{"date":"2023-03-24","close":2870.0},{"date":"2023-03-27","close":2800.0},{"date":"2023-03-28","close":2930.0},{"date":"2023-03-29","close":2920.0},{"date":"2023-03-30","close":2920.0},{"date":"2023-03-31","close":2890.0},{"date":"2023-04-03","close":2940.0},{"date":"2023-04-04","close":3110.0},{"date":"2023-04-05","close":3040.0},{"date":"2023-04-06","close":3005.0},{"date":"2023-04-07","close":3030.0},{"date":"2023-04-10","close":2910.0},{"date":"2023-04-11","close":2885.0},{"date":"2023-04-12","close":2990.0},{"date":"2023-04-13","close":2970.0},{"date":"2023-04-14","close":2990.0},{"date":"2023-04-17","close":3120.0},{"date":"2023-04-18","close":3040.0},{"date":"2023-04-19","close":3105.0},{"date":"2023-04-20","close":3125.0},{"date":"2023-04-21","close":3060.0},{"date":"2023-04-24","close":2955.0},{"date":"2023-04-25","close":2910.0},{"date":"2023-04-26","close":2875.0},{"date":"2023-04-27","close":2850.0},{"date":"2023-04-28","close":2855.0},{"date":"2023-05-02","close":2895.0},{"date":"2023-05-03","close":2895.0},{"date":"2023-05-04","close":2860.0},{"date":"2023-05-08","close":2905.0},{"date":"2023-05-09","close":3395.0},{"date":"2023-05-10","close":3305.0},{"date":"2023-05-11","close":3305.0},{"date":"2023-05-12","close":3205.0},{"date":"2023-05-15","close":4165.0},{"date":"2023-05-16","close":4020.0},{"date":"2023-05-17","close":3965.0},{"date":"2023-05-18","close":3955.0},{"date":"2023-05-19","close":3910.0},{"date":"2023-05-22","close":4090.0},{"date":"2023-05-23","close":3995.0},{"date":"2023-05-24","close":3825.0},{"date":"2023-05-25","close":3745.0},{"date":"2023-05-26","close":3765.0},{"date":"2023-05-30","close":3945.0},{"date":"2023-05-31","close":3955.0},{"date":"2023-06-01","close":3750.0},{"date":"2023-06-02","close":3985.0},{"date":"2023-06-05","close":4185.0},{"date":"2023-06-07","close":4115.0},{"date":"2023-06-08","close":4020.0},{"date":"2023-06-09","close":3970.0},{"date":"2023-06-12","close":4285.0},{"date":"2023-06-13","close":4250.0},{"date":"2023-06-14","close":4130.0},{"date":"2023-06-15","close":4100.0},{"date":"2023-06-16","close":4325.0},{"date":"2023-06-19","close":4250.0},{"date":"2023-06-20","close":4410.0},{"date":"2023-06-21","close":4625.0},{"date":"2023-06-22","close":4435.0},{"date":"2023-06-23","close":4200.0},{"date":"2023-06-26","close":4260.0},{"date":"2023-06-27","close":4340.0},{"date":"2023-06-28","close":3960.0},{"date":"2023-06-29","close":3785.0},{"date":"2023-06-30","close":3800.0},{"date":"2023-07-03","close":3835.0},{"date":"2023-07-04","close":4015.0},{"date":"2023-07-05","close":4185.0},{"date":"2023-07-06","close":4200.0},{"date":"2023-07-07","close":4030.0},{"date":"2023-07-10","close":4550.0},{"date":"2023-07-11","close":4510.0},{"date":"2023-07-12","close":4645.0},{"date":"2023-07-13","close":5060.0},{"date":"2023-07-14","close":4810.0},{"date":"2023-07-17","close":4600.0},{"date":"2023-07-18","close":4460.0},{"date":"2023-07-19","close":4560.0},{"date":"2023-07-20","close":4405.0},{"date":"2023-07-21","close":4195.0},{"date":"2023-07-24","close":4200.0},{"date":"2023-07-25","close":4230.0},{"date":"2023-07-26","close":3955.0},{"date":"2023-07-27","close":3920.0},{"date":"2023-07-28","close":4220.0},{"date":"2023-07-31","close":4295.0},{"date":"2023-08-01","close":4355.0},{"date":"2023-08-02","close":4130.0},{"date":"2023-08-03","close":3950.0},{"date":"2023-08-04","close":4105.0},{"date":"2023-08-07","close":4070.0},{"date":"2023-08-08","close":4225.0},{"date":"2023-08-09","close":4295.0},{"date":"2023-08-10","close":4130.0},{"date":"2023-08-11","close":4045.0},{"date":"2023-08-14","close":4020.0},{"date":"2023-08-16","close":3840.0},{"date":"2023-08-17","close":3690.0},{"date":"2023-08-18","close":3630.0},{"date":"2023-08-21","close":3660.0},{"date":"2023-08-22","close":3560.0},{"date":"2023-08-23","close":3550.0},{"date":"2023-08-24","close":3555.0},{"date":"2023-08-25","close":3395.0},{"date":"2023-08-28","close":3575.0},{"date":"2023-08-29","close":3680.0},{"date":"2023-08-30","close":3675.0},{"date":"2023-08-31","close":3685.0},{"date":"2023-09-01","close":3610.0},{"date":"2023-09-04","close":3630.0},{"date":"2023-09-05","close":3570.0},{"date":"2023-09-06","close":3570.0},{"date":"2023-09-07","close":3475.0},{"date":"2023-09-08","close":3615.0},{"date":"2023-09-11","close":3565.0},{"date":"2023-09-12","close":3600.0},{"date":"2023-09-13","close":3510.0},{"date":"2023-09-14","close":3475.0},{"date":"2023-09-15","close":3500.0},{"date":"2023-09-18","close":3460.0},{"date":"2023-09-19","close":3410.0},{"date":"2023-09-20","close":3340.0},{"date":"2023-09-21","close":3315.0},{"date":"2023-09-22","close":3200.0},{"date":"2023-09-25","close":3180.0},{"date":"2023-09-26","close":3075.0},{"date":"2023-09-27","close":3195.0},{"date":"2023-10-04","close":3060.0},{"date":"2023-10-05","close":3005.0},{"date":"2023-10-06","close":3035.0},{"date":"2023-10-10","close":3300.0},{"date":"2023-10-11","close":3330.0},{"date":"2023-10-12","close":3315.0},{"date":"2023-10-13","close":3470.0},{"date":"2023-10-16","close":3400.0},{"date":"2023-10-17","close":3280.0},{"date":"2023-10-18","close":3510.0},{"date":"2023-10-19","close":3165.0},{"date":"2023-10-20","close":3045.0},{"date":"2023-10-23","close":2995.0},{"date":"2023-10-24","close":3080.0},{"date":"2023-10-25","close":3490.0},{"date":"2023-10-26","close":3200.0},{"date":"2023-10-27","close":3055.0},{"date":"2023-10-30","close":3095.0},{"date":"2023-10-31","close":3020.0},{"date":"2023-11-01","close":3095.0},{"date":"2023-11-02","close":3130.0},{"date":"2023-11-03","close":3150.0},{"date":"2023-11-06","close":3150.0},{"date":"2023-11-07","close":3045.0},{"date":"2023-11-08","close":3040.0},{"date":"2023-11-09","close":2950.0},{"date":"2023-11-10","close":2940.0},{"date":"2023-11-13","close":2825.0},{"date":"2023-11-14","close":2905.0},{"date":"2023-11-15","close":2975.0},{"date":"2023-11-16","close":2980.0},{"date":"2023-11-17","close":2905.0},{"date":"2023-11-20","close":2985.0},{"date":"2023-11-21","close":2970.0},{"date":"2023-11-22","close":3050.0},{"date":"2023-11-23","close":2980.0},{"date":"2023-11-24","close":2980.0},{"date":"2023-11-27","close":2945.0},{"date":"2023-11-28","close":2995.0},{"date":"2023-11-29","close":2950.0},{"date":"2023-11-30","close":2965.0},{"date":"2023-12-01","close":3015.0},{"date":"2023-12-04","close":2995.0},{"date":"2023-12-05","close":2915.0},{"date":"2023-12-06","close":2900.0},{"date":"2023-12-07","close":2900.0},{"date":"2023-12-08","close":2890.0},{"date":"2023-12-11","close":2905.0},{"date":"2023-12-12","close":2965.0},{"date":"2023-12-13","close":2825.0},{"date":"2023-12-14","close":2900.0},{"date":"2023-12-15","close":2895.0},{"date":"2023-12-18","close":2845.0},{"date":"2023-12-19","close":2805.0},{"date":"2023-12-20","close":2830.0},{"date":"2023-12-21","close":2755.0},{"date":"2023-12-22","close":2740.0},{"date":"2023-12-26","close":2660.0},{"date":"2023-12-27","close":2720.0},{"date":"2023-12-28","close":2780.0},{"date":"2024-01-02","close":2815.0},{"date":"2024-01-03","close":2780.0},{"date":"2024-01-04","close":2840.0},{"date":"2024-01-05","close":2825.0},{"date":"2024-01-08","close":2820.0},{"date":"2024-01-09","close":2845.0},{"date":"2024-01-10","close":2800.0},{"date":"2024-01-11","close":2800.0},{"date":"2024-01-12","close":2825.0},{"date":"2024-01-15","close":3100.0},{"date":"2024-01-16","close":3025.0},{"date":"2024-01-17","close":3300.0},{"date":"2024-01-18","close":3290.0},{"date":"2024-01-19","close":3150.0},{"date":"2024-01-22","close":3110.0},{"date":"2024-01-23","close":3045.0},{"date":"2024-01-24","close":3000.0},{"date":"2024-01-25","close":2955.0},{"date":"2024-01-26","close":2995.0},{"date":"2024-01-29","close":3145.0},{"date":"2024-01-30","close":2950.0},{"date":"2024-01-31","close":2870.0},{"date":"2024-02-01","close":2840.0},{"date":"2024-02-02","close":2880.0},{"date":"2024-02-05","close":2890.0},{"date":"2024-02-06","close":2825.0},{"date":"2024-02-07","close":2800.0},{"date":"2024-02-08","close":2850.0},{"date":"2024-02-13","close":2895.0},{"date":"2024-02-14","close":2910.0},{"date":"2024-02-15","close":2920.0},{"date":"2024-02-16","close":2880.0},{"date":"2024-02-19","close":2870.0},{"date":"2024-02-20","close":2855.0},{"date":"2024-02-21","close":2850.0},{"date":"2024-02-22","close":2815.0},{"date":"2024-02-23","close":2730.0},{"date":"2024-02-26","close":2755.0},{"date":"2024-02-27","close":2725.0},{"date":"2024-02-28","close":2765.0},{"date":"2024-02-29","close":2805.0},{"date":"2024-03-04","close":2840.0},{"date":"2024-03-05","close":2810.0},{"date":"2024-03-06","close":2765.0},{"date":"2024-03-07","close":2810.0},{"date":"2024-03-08","close":2780.0},{"date":"2024-03-11","close":2855.0},{"date":"2024-03-12","close":2895.0},{"date":"2024-03-13","close":2885.0},{"date":"2024-03-14","close":3075.0},{"date":"2024-03-15","close":3120.0},{"date":"2024-03-18","close":3120.0},{"date":"2024-03-19","close":3070.0},{"date":"2024-03-20","close":3090.0},{"date":"2024-03-21","close":3115.0},{"date":"2024-03-22","close":3095.0},{"date":"2024-03-25","close":3095.0},{"date":"2024-03-26","close":3100.0},{"date":"2024-03-27","close":3060.0},{"date":"2024-03-28","close":3075.0},{"date":"2024-03-29","close":3075.0},{"date":"2024-04-01","close":3130.0},{"date":"2024-04-02","close":3170.0},{"date":"2024-04-03","close":3065.0},{"date":"2024-04-04","close":3120.0},{"date":"2024-04-05","close":3175.0},{"date":"2024-04-08","close":3125.0},{"date":"2024-04-09","close":3115.0},{"date":"2024-04-11","close":3035.0},{"date":"2024-04-12","close":3045.0},{"date":"2024-04-15","close":3005.0},{"date":"2024-04-16","close":2975.0},{"date":"2024-04-17","close":2995.0},{"date":"2024-04-18","close":3195.0},{"date":"2024-04-19","close":3150.0},{"date":"2024-04-22","close":3185.0},{"date":"2024-04-23","close":3385.0},{"date":"2024-04-24","close":3370.0},{"date":"2024-04-25","close":3310.0},{"date":"2024-04-26","close":3290.0},{"date":"2024-04-29","close":3305.0},{"date":"2024-04-30","close":3235.0},{"date":"2024-05-02","close":3200.0},{"date":"2024-05-03","close":3130.0},{"date":"2024-05-07","close":3215.0},{"date":"2024-05-08","close":3300.0},{"date":"2024-05-09","close":3285.0},{"date":"2024-05-10","close":3325.0},{"date":"2024-05-13","close":3360.0},{"date":"2024-05-14","close":3320.0},{"date":"2024-05-16","close":3120.0},{"date":"2024-05-17","close":3055.0},{"date":"2024-05-20","close":2985.0},{"date":"2024-05-21","close":2970.0},{"date":"2024-05-22","close":2860.0},{"date":"2024-05-23","close":2890.0},{"date":"2024-05-24","close":2890.0},{"date":"2024-05-27","close":2900.0},{"date":"2024-05-28","close":2880.0},{"date":"2024-05-29","close":3170.0},{"date":"2024-05-30","close":2860.0},{"date":"2024-05-31","close":2820.0},{"date":"2024-06-03","close":3505.0},{"date":"2024-06-04","close":3215.0},{"date":"2024-06-05","close":3265.0},{"date":"2024-06-07","close":3010.0},{"date":"2024-06-10","close":3015.0},{"date":"2024-06-11","close":2950.0},{"date":"2024-06-12","close":2945.0},{"date":"2024-06-13","close":3010.0},{"date":"2024-06-14","close":3015.0},{"date":"2024-06-17","close":2985.0},{"date":"2024-06-18","close":3010.0},{"date":"2024-06-19","close":3010.0},{"date":"2024-06-20","close":3065.0},{"date":"2024-06-21","close":2980.0},{"date":"2024-06-24","close":3055.0},{"date":"2024-06-25","close":3135.0},{"date":"2024-06-26","close":3140.0},{"date":"2024-06-27","close":3110.0},{"date":"2024-06-28","close":3050.0},{"date":"2024-07-01","close":3075.0},{"date":"2024-07-02","close":2985.0},{"date":"2024-07-03","close":2910.0},{"date":"2024-07-04","close":2920.0},{"date":"2024-07-05","close":2885.0},{"date":"2024-07-08","close":2970.0},{"date":"2024-07-09","close":2960.0},{"date":"2024-07-10","close":2990.0},{"date":"2024-07-11","close":3000.0},{"date":"2024-07-12","close":2995.0},{"date":"2024-07-15","close":3290.0},{"date":"2024-07-16","close":3375.0},{"date":"2024-07-17","close":3340.0},{"date":"2024-07-18","close":3390.0},{"date":"2024-07-19","close":3395.0},{"date":"2024-07-22","close":3565.0},{"date":"2024-07-23","close":3665.0},{"date":"2024-07-24","close":3690.0},{"date":"2024-07-25","close":3605.0},{"date":"2024-07-26","close":3855.0},{"date":"2024-07-29","close":3900.0},{"date":"2024-07-30","close":3930.0},{"date":"2024-07-31","close":3840.0},{"date":"2024-08-01","close":4010.0},{"date":"2024-08-02","close":3940.0},{"date":"2024-08-05","close":3600.0},{"date":"2024-08-06","close":3595.0},{"date":"2024-08-07","close":3750.0},{"date":"2024-08-08","close":3805.0},{"date":"2024-08-09","close":3960.0},{"date":"2024-08-12","close":3770.0},{"date":"2024-08-13","close":3720.0},{"date":"2024-08-14","close":3585.0},{"date":"2024-08-16","close":3430.0},{"date":"2024-08-19","close":3345.0},{"date":"2024-08-20","close":3545.0},{"date":"2024-08-21","close":3355.0},{"date":"2024-08-22","close":3360.0},{"date":"2024-08-23","close":3340.0},{"date":"2024-08-26","close":3365.0},{"date":"2024-08-27","close":3270.0},{"date":"2024-08-28","close":3350.0},{"date":"2024-08-29","close":3215.0},{"date":"2024-08-30","close":3445.0},{"date":"2024-09-02","close":3290.0},{"date":"2024-09-03","close":3235.0},{"date":"2024-09-04","close":3025.0},{"date":"2024-09-05","close":3040.0},{"date":"2024-09-06","close":2960.0},{"date":"2024-09-09","close":2950.0},{"date":"2024-09-10","close":2910.0},{"date":"2024-09-11","close":2900.0},{"date":"2024-09-12","close":2955.0},{"date":"2024-09-13","close":2995.0},{"date":"2024-09-19","close":3000.0},{"date":"2024-09-20","close":3000.0},{"date":"2024-09-23","close":2980.0},{"date":"2024-09-24","close":3000.0},{"date":"2024-09-25","close":3000.0},{"date":"2024-09-26","close":3035.0},{"date":"2024-09-27","close":2985.0},{"date":"2024-09-30","close":2935.0},{"date":"2024-10-02","close":2920.0},{"date":"2024-10-04","close":2920.0},{"date":"2024-10-07","close":2970.0},{"date":"2024-10-08","close":2930.0},{"date":"2024-10-10","close":2975.0},{"date":"2024-10-11","close":2920.0},{"date":"2024-10-14","close":2950.0},{"date":"2024-10-15","close":2985.0},{"date":"2024-10-16","close":2980.0},{"date":"2024-10-17","close":3010.0},{"date":"2024-10-18","close":2980.0},{"date":"2024-10-21","close":2980.0},{"date":"2024-10-22","close":3005.0},{"date":"2024-10-23","close":2965.0},{"date":"2024-10-24","close":2880.0},{"date":"2024-10-25","close":2840.0},{"date":"2024-10-28","close":2825.0},{"date":"2024-10-29","close":2810.0},{"date":"2024-10-30","close":2835.0},{"date":"2024-10-31","close":2815.0},{"date":"2024-11-01","close":2785.0},{"date":"2024-11-04","close":2800.0},{"date":"2024-11-05","close":2835.0},{"date":"2024-11-06","close":2885.0},{"date":"2024-11-07","close":3420.0},{"date":"2024-11-08","close":3400.0},{"date":"2024-11-11","close":3455.0},{"date":"2024-11-12","close":4490.0},{"date":"2024-11-13","close":4125.0},{"date":"2024-11-14","close":4230.0},{"date":"2024-11-15","close":4030.0},{"date":"2024-11-18","close":4080.0},{"date":"2024-11-19","close":3900.0},{"date":"2024-11-20","close":4180.0},{"date":"2024-11-21","close":3885.0},{"date":"2024-11-22","close":4085.0},{"date":"2024-11-25","close":4145.0},{"date":"2024-11-26","close":4470.0},{"date":"2024-11-27","close":4390.0},{"date":"2024-11-28","close":4245.0},{"date":"2024-11-29","close":4330.0},{"date":"2024-12-02","close":4110.0},{"date":"2024-12-03","close":4290.0},{"date":"2024-12-04","close":3900.0},{"date":"2024-12-05","close":3705.0},{"date":"2024-12-06","close":3590.0},{"date":"2024-12-09","close":3395.0},{"date":"2024-12-10","close":3645.0},{"date":"2024-12-11","close":3805.0},{"date":"2024-12-12","close":3810.0},{"date":"2024-12-13","close":3885.0},{"date":"2024-12-16","close":3870.0},{"date":"2024-12-17","close":3890.0},{"date":"2024-12-18","close":4105.0},{"date":"2024-12-19","close":4230.0},{"date":"2024-12-20","close":4590.0},{"date":"2024-12-23","close":4485.0},{"date":"2024-12-24","close":4335.0},{"date":"2024-12-26","close":4420.0},{"date":"2024-12-27","close":4350.0},{"date":"2024-12-30","close":4280.0},{"date":"2025-01-02","close":4415.0},{"date":"2025-01-03","close":4320.0},{"date":"2025-01-06","close":4310.0},{"date":"2025-01-07","close":4685.0},{"date":"2025-01-08","close":4910.0},{"date":"2025-01-09","close":4790.0},{"date":"2025-01-10","close":4770.0},{"date":"2025-01-13","close":4830.0},{"date":"2025-01-14","close":4970.0},{"date":"2025-01-15","close":5100.0},{"date":"2025-01-16","close":5060.0},{"date":"2025-01-17","close":4980.0},{"date":"2025-01-20","close":5040.0},{"date":"2025-01-21","close":5030.0},{"date":"2025-01-22","close":4845.0},{"date":"2025-01-23","close":4715.0},{"date":"2025-01-24","close":4865.0},{"date":"2025-01-31","close":4635.0},{"date":"2025-02-03","close":4680.0},{"date":"2025-02-04","close":4905.0},{"date":"2025-02-05","close":4880.0},{"date":"2025-02-06","close":4985.0},{"date":"2025-02-07","close":4880.0},{"date":"2025-02-10","close":4680.0},{"date":"2025-02-11","close":4735.0},{"date":"2025-02-12","close":4940.0},{"date":"2025-02-13","close":4810.0},{"date":"2025-02-14","close":4570.0},{"date":"2025-02-17","close":4795.0},{"date":"2025-02-18","close":4875.0},{"date":"2025-02-19","close":4990.0},{"date":"2025-02-20","close":4640.0},{"date":"2025-02-21","close":4420.0},{"date":"2025-02-24","close":4405.0},{"date":"2025-02-25","close":4710.0},{"date":"2025-02-26","close":4660.0},{"date":"2025-02-27","close":4535.0},{"date":"2025-02-28","close":4285.0},{"date":"2025-03-04","close":4555.0},{"date":"2025-03-05","close":5100.0},{"date":"2025-03-06","close":5050.0},{"date":"2025-03-07","close":5100.0},{"date":"2025-03-10","close":4960.0},{"date":"2025-03-11","close":4685.0},{"date":"2025-03-12","close":4950.0},{"date":"2025-03-13","close":4760.0},{"date":"2025-03-14","close":4900.0},{"date":"2025-03-17","close":4935.0},{"date":"2025-03-18","close":5080.0},{"date":"2025-03-19","close":4890.0},{"date":"2025-03-20","close":4535.0},{"date":"2025-03-21","close":4545.0},{"date":"2025-03-24","close":4485.0},{"date":"2025-03-25","close":4400.0},{"date":"2025-03-26","close":4295.0},{"date":"2025-03-27","close":4140.0},{"date":"2025-03-28","close":4070.0},{"date":"2025-03-31","close":3905.0},{"date":"2025-04-01","close":4030.0},{"date":"2025-04-02","close":3970.0},{"date":"2025-04-03","close":3940.0},{"date":"2025-04-04","close":3970.0},{"date":"2025-04-07","close":3570.0},{"date":"2025-04-08","close":3780.0},{"date":"2025-04-09","close":3785.0},{"date":"2025-04-10","close":4030.0},{"date":"2025-04-11","close":4415.0},{"date":"2025-04-14","close":4425.0},{"date":"2025-04-15","close":4495.0},{"date":"2025-04-16","close":4375.0},{"date":"2025-04-17","close":4445.0},{"date":"2025-04-18","close":4415.0},{"date":"2025-04-21","close":4350.0},{"date":"2025-04-22","close":4435.0},{"date":"2025-04-23","close":4650.0},{"date":"2025-04-24","close":4895.0},{"date":"2025-04-25","close":4915.0},{"date":"2025-04-28","close":4800.0},{"date":"2025-04-29","close":4825.0},{"date":"2025-04-30","close":4795.0},{"date":"2025-05-02","close":4725.0},{"date":"2025-05-07","close":4860.0},{"date":"2025-05-08","close":4890.0},{"date":"2025-05-09","close":4845.0},{"date":"2025-05-12","close":4610.0},{"date":"2025-05-13","close":4605.0},{"date":"2025-05-14","close":4740.0},{"date":"2025-05-15","close":4740.0},{"date":"2025-05-16","close":4605.0},{"date":"2025-05-19","close":4550.0},{"date":"2025-05-20","close":4585.0},{"date":"2025-05-21","close":5100.0},{"date":"2025-05-22","close":5000.0},{"date":"2025-05-23","close":4885.0},{"date":"2025-05-26","close":4990.0},{"date":"2025-05-27","close":5080.0},{"date":"2025-05-28","close":4850.0},{"date":"2025-05-29","close":4860.0},{"date":"2025-05-30","close":4750.0},{"date":"2025-06-02","close":4700.0},{"date":"2025-06-04","close":4700.0},{"date":"2025-06-05","close":4690.0},{"date":"2025-06-09","close":4610.0},{"date":"2025-06-10","close":4705.0},{"date":"2025-06-11","close":4625.0},{"date":"2025-06-12","close":4720.0},{"date":"2025-06-13","close":4620.0},{"date":"2025-06-16","close":4800.0},{"date":"2025-06-17","close":4825.0},{"date":"2025-06-18","close":4725.0},{"date":"2025-06-19","close":4625.0},{"date":"2025-06-20","close":4600.0},{"date":"2025-06-23","close":4515.0},{"date":"2025-06-24","close":4550.0},{"date":"2025-06-25","close":4300.0},{"date":"2025-06-26","close":4220.0},{"date":"2025-06-27","close":4190.0},{"date":"2025-06-30","close":4280.0},{"date":"2025-07-01","close":4235.0},{"date":"2025-07-02","close":4130.0},{"date":"2025-07-03","close":4155.0},{"date":"2025-07-04","close":4305.0},{"date":"2025-07-07","close":4095.0},{"date":"2025-07-08","close":4240.0},{"date":"2025-07-09","close":4245.0},{"date":"2025-07-10","close":4175.0},{"date":"2025-07-11","close":4080.0},{"date":"2025-07-14","close":4030.0},{"date":"2025-07-15","close":4075.0},{"date":"2025-07-16","close":4085.0},{"date":"2025-07-17","close":4090.0},{"date":"2025-07-18","close":3965.0},{"date":"2025-07-21","close":4045.0},{"date":"2025-07-22","close":4025.0},{"date":"2025-07-23","close":4220.0},{"date":"2025-07-24","close":4120.0},{"date":"2025-07-25","close":4220.0},{"date":"2025-07-28","close":4240.0},{"date":"2025-07-29","close":4400.0},{"date":"2025-07-30","close":4300.0},{"date":"2025-07-31","close":4940.0},{"date":"2025-08-01","close":4705.0},{"date":"2025-08-04","close":4705.0},{"date":"2025-08-05","close":4945.0},{"date":"2025-08-06","close":4935.0},{"date":"2025-08-07","close":5150.0},{"date":"2025-08-08","close":5240.0},{"date":"2025-08-11","close":4980.0},{"date":"2025-08-12","close":4870.0},{"date":"2025-08-13","close":4840.0},{"date":"2025-08-14","close":4860.0},{"date":"2025-08-18","close":5160.0},{"date":"2025-08-19","close":5330.0},{"date":"2025-08-20","close":5120.0},{"date":"2025-08-21","close":5320.0},{"date":"2025-08-22","close":5890.0},{"date":"2025-08-25","close":5810.0},{"date":"2025-08-26","close":5630.0},{"date":"2025-08-27","close":6000.0},{"date":"2025-08-28","close":6090.0},{"date":"2025-08-29","close":6180.0},{"date":"2025-09-01","close":5970.0},{"date":"2025-09-02","close":6180.0},{"date":"2025-09-03","close":6000.0},{"date":"2025-09-04","close":6260.0},{"date":"2025-09-05","close":6170.0},{"date":"2025-09-08","close":6530.0},{"date":"2025-09-09","close":8030.0},{"date":"2025-09-10","close":9060.0},{"date":"2025-09-11","close":9910.0},{"date":"2025-09-12","close":8970.0},{"date":"2025-09-15","close":8540.0},{"date":"2025-09-16","close":8370.0},{"date":"2025-09-17","close":8230.0},{"date":"2025-09-18","close":8040.0},{"date":"2025-09-19","close":7930.0},{"date":"2025-09-22","close":7740.0},{"date":"2025-09-23","close":7720.0},{"date":"2025-09-24","close":7840.0},{"date":"2025-09-25","close":7770.0},{"date":"2025-09-26","close":7400.0},{"date":"2025-09-29","close":7390.0},{"date":"2025-09-30","close":7700.0},{"date":"2025-10-01","close":7850.0},{"date":"2025-10-02","close":7730.0},{"date":"2025-10-10","close":7640.0},{"date":"2025-10-13","close":7580.0},{"date":"2025-10-14","close":7070.0},{"date":"2025-10-15","close":7350.0},{"date":"2025-10-16","close":8300.0},{"date":"2025-10-17","close":7960.0},{"date":"2025-10-20","close":7820.0},{"date":"2025-10-21","close":8620.0},{"date":"2025-10-22","close":9000.0},{"date":"2025-10-23","close":8800.0},{"date":"2025-10-24","close":8750.0},{"date":"2025-10-27","close":9080.0},{"date":"2025-10-28","close":8460.0},{"date":"2025-10-29","close":8480.0},{"date":"2025-10-30","close":8150.0},{"date":"2025-10-31","close":8060.0},{"date":"2025-11-03","close":7900.0},{"date":"2025-11-04","close":7600.0},{"date":"2025-11-05","close":7100.0},{"date":"2025-11-06","close":6810.0},{"date":"2025-11-07","close":6650.0},{"date":"2025-11-10","close":6760.0},{"date":"2025-11-11","close":6620.0},{"date":"2025-11-12","close":6640.0},{"date":"2025-11-13","close":6710.0},{"date":"2025-11-14","close":7000.0},{"date":"2025-11-17","close":6850.0},{"date":"2025-11-18","close":6480.0},{"date":"2025-11-19","close":6340.0},{"date":"2025-11-20","close":6430.0},{"date":"2025-11-21","close":6130.0},{"date":"2025-11-24","close":6200.0},{"date":"2025-11-25","close":6230.0},{"date":"2025-11-26","close":6450.0},{"date":"2025-11-27","close":6320.0},{"date":"2025-11-28","close":6380.0},{"date":"2025-12-01","close":6330.0},{"date":"2025-12-02","close":6410.0},{"date":"2025-12-03","close":6290.0},{"date":"2025-12-04","close":6130.0},{"date":"2025-12-05","close":6240.0},{"date":"2025-12-08","close":6200.0},{"date":"2025-12-09","close":6490.0},{"date":"2025-12-10","close":6200.0},{"date":"2025-12-11","close":6140.0},{"date":"2025-12-12","close":6390.0},{"date":"2025-12-15","close":6280.0},{"date":"2025-12-16","close":6070.0},{"date":"2025-12-17","close":6020.0},{"date":"2025-12-18","close":5930.0},{"date":"2025-12-19","close":6200.0},{"date":"2025-12-22","close":6280.0},{"date":"2025-12-23","close":6390.0},{"date":"2025-12-24","close":6170.0},{"date":"2025-12-26","close":5900.0},{"date":"2025-12-29","close":6060.0},{"date":"2025-12-30","close":5960.0},{"date":"2026-01-02","close":5980.0},{"date":"2026-01-05","close":6190.0},{"date":"2026-01-06","close":6190.0},{"date":"2026-01-07","close":6180.0},{"date":"2026-01-08","close":6140.0},{"date":"2026-01-09","close":6500.0},{"date":"2026-01-12","close":6430.0},{"date":"2026-01-13","close":6290.0},{"date":"2026-01-14","close":6060.0},{"date":"2026-01-15","close":6300.0},{"date":"2026-01-16","close":6150.0},{"date":"2026-01-19","close":6380.0},{"date":"2026-01-20","close":6420.0},{"date":"2026-01-21","close":6200.0},{"date":"2026-01-22","close":6060.0},{"date":"2026-01-23","close":6160.0},{"date":"2026-01-26","close":6210.0},{"date":"2026-01-27","close":6200.0},{"date":"2026-01-28","close":6120.0},{"date":"2026-01-29","close":6100.0},{"date":"2026-01-30","close":5980.0},{"date":"2026-02-02","close":5700.0},{"date":"2026-02-03","close":6040.0},{"date":"2026-02-04","close":6060.0},{"date":"2026-02-05","close":5770.0},{"date":"2026-02-06","close":5550.0},{"date":"2026-02-09","close":5740.0},{"date":"2026-02-10","close":5730.0},{"date":"2026-02-11","close":5730.0},{"date":"2026-02-12","close":5690.0},{"date":"2026-02-13","close":5630.0},{"date":"2026-02-19","close":6000.0},{"date":"2026-02-20","close":6330.0},{"date":"2026-02-23","close":6140.0},{"date":"2026-02-24","close":5900.0},{"date":"2026-02-25","close":5820.0},{"date":"2026-02-26","close":5670.0},{"date":"2026-02-27","close":5690.0},{"date":"2026-03-03","close":5450.0},{"date":"2026-03-04","close":4600.0},{"date":"2026-03-05","close":5370.0},{"date":"2026-03-06","close":5330.0},{"date":"2026-03-09","close":5420.0},{"date":"2026-03-10","close":5410.0},{"date":"2026-03-11","close":5630.0},{"date":"2026-03-12","close":5820.0},{"date":"2026-03-13","close":6020.0},{"date":"2026-03-16","close":5760.0},{"date":"2026-03-17","close":5750.0},{"date":"2026-03-18","close":5720.0},{"date":"2026-03-19","close":5670.0},{"date":"2026-03-20","close":5770.0},{"date":"2026-03-23","close":5580.0},{"date":"2026-03-24","close":5670.0},{"date":"2026-03-25","close":5710.0},{"date":"2026-03-26","close":5530.0},{"date":"2026-03-27","close":5370.0},{"date":"2026-03-30","close":5250.0},{"date":"2026-03-31","close":5070.0},{"date":"2026-04-01","close":5430.0},{"date":"2026-04-02","close":5310.0},{"date":"2026-04-03","close":5640.0},{"date":"2026-04-06","close":5410.0},{"date":"2026-04-07","close":5270.0},{"date":"2026-04-08","close":5520.0},{"date":"2026-04-09","close":5450.0},{"date":"2026-04-10","close":5410.0},{"date":"2026-04-13","close":5430.0},{"date":"2026-04-14","close":5430.0},{"date":"2026-04-15","close":5400.0},{"date":"2026-04-16","close":5460.0},{"date":"2026-04-17","close":5770.0},{"date":"2026-04-20","close":5710.0},{"date":"2026-04-21","close":5810.0},{"date":"2026-04-22","close":6110.0},{"date":"2026-04-23","close":6320.0},{"date":"2026-04-24","close":6330.0},{"date":"2026-04-27","close":6230.0},{"date":"2026-04-28","close":6200.0},{"date":"2026-04-29","close":6250.0},{"date":"2026-04-30","close":6290.0},{"date":"2026-05-04","close":6220.0},{"date":"2026-05-06","close":6130.0},{"date":"2026-05-07","close":6070.0},{"date":"2026-05-08","close":5930.0},{"date":"2026-05-11","close":5880.0},{"date":"2026-05-12","close":5590.0},{"date":"2026-05-13","close":5370.0},{"date":"2026-05-14","close":5270.0},{"date":"2026-05-15","close":5000.0},{"date":"2026-05-18","close":4900.0},{"date":"2026-05-19","close":4725.0},{"date":"2026-05-20","close":4585.0},{"date":"2026-05-21","close":4700.0},{"date":"2026-05-22","close":4780.0},{"date":"2026-05-26","close":4830.0},{"date":"2026-05-27","close":4530.0},{"date":"2026-05-28","close":4400.0},{"date":"2026-05-29","close":4215.0},{"date":"2026-06-01","close":4145.0},{"date":"2026-06-02","close":3940.0},{"date":"2026-06-04","close":4120.0},{"date":"2026-06-05","close":3890.0},{"date":"2026-06-08","close":3515.0},{"date":"2026-06-09","close":3770.0},{"date":"2026-06-10","close":3755.0},{"date":"2026-06-11","close":3835.0},{"date":"2026-06-12","close":3915.0},{"date":"2026-06-15","close":4100.0},{"date":"2026-06-16","close":4200.0},{"date":"2026-06-17","close":4200.0},{"date":"2026-06-18","close":4025.0},{"date":"2026-06-19","close":3840.0},{"date":"2026-06-22","close":3760.0},{"date":"2026-06-23","close":3395.0},{"date":"2026-06-24","close":3520.0},{"date":"2026-06-25","close":3465.0},{"date":"2026-06-26","close":3240.0},{"date":"2026-06-29","close":3615.0},{"date":"2026-06-30","close":3390.0},{"date":"2026-07-01","close":3545.0},{"date":"2026-07-02","close":3365.0},{"date":"2026-07-03","close":3340.0},{"date":"2026-07-06","close":3405.0},{"date":"2026-07-07","close":3190.0},{"date":"2026-07-08","close":2975.0},{"date":"2026-07-09","close":3020.0},{"date":"2026-07-10","close":3230.0},{"date":"2026-07-13","close":2965.0},{"date":"2026-07-14","close":3010.0},{"date":"2026-07-15","close":3130.0},{"date":"2026-07-16","close":3025.0},{"date":"2026-07-20","close":2965.0},{"date":"2026-07-21","close":2970.0},{"date":"2026-07-22","close":3010.0},{"date":"2026-07-23","close":3165.0},{"date":"2026-07-24","close":4110.0},{"date":"2026-07-27","close":3750.0},{"date":"2026-07-28","close":3525.0},{"date":"2026-07-29","close":3290.0},{"date":"2026-07-30","close":3680.0},{"date":"2026-07-31","close":4005.0},{"date":"2026-08-03","close":3955.0},{"date":"2026-08-04","close":4100.0},{"date":"2026-08-05","close":4420.0},{"date":"2026-08-06","close":4295.0},{"date":"2026-08-07","close":4000.0},{"date":"2026-08-10","close":4150.0},{"date":"2026-08-11","close":4050.0},{"date":"2026-08-12","close":4070.0},{"date":"2026-08-13","close":4185.0},{"date":"2026-08-14","close":4190.0},{"date":"2026-08-18","close":4010.0},{"date":"2026-08-19","close":3820.0},{"date":"2026-08-20","close":3830.0},{"date":"2026-08-21","close":3715.0},{"date":"2026-08-24","close":3690.0},{"date":"2026-08-25","close":3870.0},{"date":"2026-08-26","close":3865.0},{"date":"2026-08-27","close":3830.0},{"date":"2026-08-28","close":3800.0},{"date":"2026-08-31","close":3765.0},{"date":"2026-09-01","close":3715.0},{"date":"2026-09-02","close":3610.0},{"date":"2026-09-03","close":3760.0},{"date":"2026-09-04","close":3840.0},{"date":"2026-09-07","close":3805.0},{"date":"2026-09-08","close":3795.0},{"date":"2026-09-09","close":3990.0},{"date":"2026-09-10","close":3865.0},{"date":"2026-09-11","close":3830.0},{"date":"2026-09-14","close":3790.0},{"date":"2026-09-15","close":3750.0},{"date":"2026-09-16","close":3685.0},{"date":"2026-09-17","close":3850.0},{"date":"2026-09-18","close":3830.0},{"date":"2026-09-21","close":3805.0},{"date":"2026-09-22","close":3770.0},{"date":"2026-09-23","close":3730.0},{"date":"2026-09-28","close":3745.0},{"date":"2026-09-29","close":3660.0},{"date":"2026-09-30","close":3790.0},{"date":"2026-10-01","close":3940.0},{"date":"2026-10-02","close":3915.0},{"date":"2026-10-06","close":3895.0},{"date":"2026-10-07","close":3745.0},{"date":"2026-10-08","close":3680.0},{"date":"2026-10-12","close":3445.0},{"date":"2026-10-13","close":3415.0},{"date":"2026-10-14","close":3480.0},{"date":"2026-10-15","close":3245.0},{"date":"2026-10-16","close":3385.0},{"date":"2026-10-19","close":3450.0},{"date":"2026-10-20","close":3240.0},{"date":"2026-10-21","close":3250.0},{"date":"2026-10-22","close":3160.0},{"date":"2026-10-23","close":3050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7426.0,"foreign_net":7426.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-9328.0,"foreign_net":9328.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2716.0,"foreign_net":-2716.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-7102.0,"foreign_net":7102.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-27224.0,"foreign_net":27224.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-24347.0,"foreign_net":24347.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-22080.0,"foreign_net":22080.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-56524.0,"foreign_net":56524.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":39599.0,"foreign_net":-39599.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-992.0,"foreign_net":992.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-6582.0,"foreign_net":6582.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":22271.0,"foreign_net":-22271.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-18618.0,"foreign_net":18618.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-60331.0,"foreign_net":60331.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-3884.0,"foreign_net":4346.0,"institution_net":-462.0},{"date":"2026-09-29","retail_net":24866.0,"foreign_net":-25328.0,"institution_net":462.0},{"date":"2026-09-28","retail_net":-20734.0,"foreign_net":20734.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":14314.0,"foreign_net":-14314.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-1033.0,"foreign_net":1033.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":25654.0,"foreign_net":-25654.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-19251.0,"foreign_net":19251.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-5509.0,"foreign_net":5509.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-20307.0,"foreign_net":20307.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-2419.0,"foreign_net":2419.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":2263.0,"foreign_net":-2263.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-14329.0,"foreign_net":14329.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-16523.0,"foreign_net":16523.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":121561.0,"foreign_net":-121561.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-10542.0,"foreign_net":10542.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-15646.0,"foreign_net":15646.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-7426.0,"foreign_net":7426.0,"institution_net":0},"d3":{"retail_net":-14038.0,"foreign_net":14038.0,"institution_net":0},"d7":{"retail_net":-94791.0,"foreign_net":94791.0,"institution_net":0},"d14":{"retail_net":-175968.0,"foreign_net":175968.0,"institution_net":0},"d30":{"retail_net":-117487.0,"foreign_net":117487.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 4.84만, 기관 순매수 0.00. 30일 누적: 외국인 11.75만, 기관 0.00.","foreign_flow":48364.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3075.0,"low_30d":3000.0,"support":3119.0,"high_30d":4190.0,"change_1d":-2.7,"change_7d":-10.1,"change_30d":-18.3,"resistance":4071.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.76,"per":18.54,"quarter":"2024-Q2"},{"pbr":2.59,"per":12.36,"quarter":"2024-Q3"},{"pbr":3.55,"per":20.18,"quarter":"2024-Q4"},{"pbr":3.2,"per":16.99,"quarter":"2025-Q1"},{"pbr":3.45,"per":13.57,"quarter":"2025-Q2"},{"pbr":5.92,"per":20.95,"quarter":"2025-Q3"},{"pbr":4.18,"per":13.38,"quarter":"2025-Q4"},{"pbr":3.42,"per":9.53,"quarter":"2026-Q1"},{"pbr":2.13,"per":5.21,"quarter":"2026-Q2"},{"pbr":0.93,"per":4.73,"quarter":"현재"}],"timeline":[{"close":3050.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2935.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4280.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3905.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4280.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7700.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5960.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5070.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3390.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.47,"pbr_5y_low":2.13,"per_5y_avg":14.52,"per_5y_low":5.21,"current_pbr":0.93,"current_per":4.73,"pbr_5y_high":5.92,"per_5y_high":20.95,"pbr_5y_median":3.42,"per_5y_median":13.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 34% 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":"POLLUTION & TREATMENT CONTROLS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +34.4%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 4.77x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.7%"},"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":4.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":45.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":38.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.76,"per":18.54,"close":3050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.59,"per":12.36,"close":2935.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.55,"per":20.18,"close":4280.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.2,"per":16.99,"close":3905.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.45,"per":13.57,"close":4280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.92,"per":20.95,"close":7700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.18,"per":13.38,"close":5960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.42,"per":9.53,"close":5070.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.13,"per":5.21,"close":3390.0,"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":"4.8배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":148.0,"pbr":null,"per":null,"roa":0.04795448504556696,"roe":0.06674012372647262,"revenue":16228790693.0,"market_cap":null,"net_income":6752450408.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4549877702954734,"total_assets":140809569774.0,"total_equity":101175275546.0,"profit_margin":0.4160784704009122,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5932655527.0,"operating_margin":0.36556362326854985},{"eps":119.59,"pbr":4.23,"per":26.01,"roa":0.027599804857914502,"roe":0.038877683931784784,"revenue":12078786461.0,"market_cap":194200000000.0,"net_income":3674704880.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.32924169765236155,"total_assets":133142422525.0,"total_equity":94519644906.0,"profit_margin":0.3042279861362639,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2303572610.0,"operating_margin":0.1907122555264784},{"eps":258.18,"pbr":null,"per":null,"roa":0.06143021406802435,"roe":0.0872992309569593,"revenue":15259623236.0,"market_cap":null,"net_income":7933086184.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.48576535884008243,"total_assets":129139810179.0,"total_equity":90872349012.0,"profit_margin":0.519874315460458,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5531725166.0,"operating_margin":0.3625073227856463},{"eps":124.51,"pbr":null,"per":null,"roa":0.03185937003147177,"roe":0.04622422414014062,"revenue":13797756627.0,"market_cap":null,"net_income":3825764257.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3652577553903249,"total_assets":120082859555.0,"total_equity":82765353625.0,"profit_margin":0.2772743686110242,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3343351070.0,"operating_margin":0.24231120756671395},{"eps":29.82,"pbr":null,"per":null,"roa":0.007988759069824701,"roe":0.011605927736805874,"revenue":11587631813.0,"market_cap":null,"net_income":916277892.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24792519794915924,"total_assets":114695897572.0,"total_equity":78949129512.0,"profit_margin":0.07907378373655614,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1285729997.0,"operating_margin":0.11095709785648848},{"eps":32.89,"pbr":null,"per":null,"roa":0.008843596669762768,"roe":0.013001002943135031,"revenue":10028740456.0,"market_cap":null,"net_income":1010618295.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23682637978521437,"total_assets":114276841509.0,"total_equity":77733871719.0,"profit_margin":0.10077220558593346,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":702366189.0,"operating_margin":0.07003533415602435},{"eps":180.24,"pbr":null,"per":null,"roa":0.04793300256894937,"roe":0.07219468945700393,"revenue":17930017126.0,"market_cap":null,"net_income":5538341569.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.28858163679592236,"total_assets":115543389151.0,"total_equity":76713974541.0,"profit_margin":0.30888657440092177,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3419792482.0,"operating_margin":0.1907300175994266},{"eps":72.47,"pbr":null,"per":null,"roa":0.020037647273576157,"roe":0.03082238637062081,"revenue":12507897572.0,"market_cap":null,"net_income":2226795093.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3462047384121319,"total_assets":111130566508.0,"total_equity":72246031382.0,"profit_margin":0.17803112634891347,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2508538199.0,"operating_margin":0.2005563432671193},{"eps":-55.81,"pbr":null,"per":null,"roa":-0.015825031437220152,"roe":-0.024344905573076763,"revenue":11442095096.0,"market_cap":null,"net_income":-1714998979.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24109234461478732,"total_assets":108372547998.0,"total_equity":70445908030.0,"profit_margin":-0.14988504855195095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1015938529.0,"operating_margin":0.08878955475166067},{"eps":15.24,"pbr":null,"per":null,"roa":0.004437505899234618,"roe":0.006483186983131533,"revenue":9913210037.0,"market_cap":null,"net_income":468137078.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18584952039990757,"total_assets":105495539303.0,"total_equity":72207863080.0,"profit_margin":0.04722356091041431,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-30538086.0,"operating_margin":-0.0030805446354934323},{"eps":205.62,"pbr":null,"per":null,"roa":0.06039367509203627,"roe":0.08875228638643401,"revenue":15017216793.0,"market_cap":null,"net_income":6318121492.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3772703944475845,"total_assets":104615615499.0,"total_equity":71188267359.0,"profit_margin":0.4207251968916821,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3983473582.0,"operating_margin":0.26526044319056663},{"eps":-0.58,"pbr":null,"per":null,"roa":-0.0001769085322541513,"roe":-0.0002758716348833667,"revenue":9753721983.0,"market_cap":null,"net_income":-17915018.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20972345434545897,"total_assets":101267122460.0,"total_equity":64939688372.0,"profit_margin":-0.0018367365843751258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-217681397.0,"operating_margin":-0.022317777498620753}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":164.47,"per":18.54,"date":"2024-06","close":3050.0,"source":"reported"},{"eps":164.47,"per":23.35,"date":"2024-07","close":3840.0,"source":"reported"},{"eps":164.47,"per":20.95,"date":"2024-08","close":3445.0,"source":"reported"},{"eps":237.52,"per":12.36,"date":"2024-09","close":2935.0,"source":"reported"},{"eps":237.52,"per":11.85,"date":"2024-10","close":2815.0,"source":"reported"},{"eps":237.52,"per":18.23,"date":"2024-11","close":4330.0,"source":"reported"},{"eps":212.14,"per":20.18,"date":"2024-12","close":4280.0,"source":"reported"},{"eps":212.14,"per":21.85,"date":"2025-01","close":4635.0,"source":"reported"},{"eps":212.14,"per":20.2,"date":"2025-02","close":4285.0,"source":"reported"},{"eps":229.79,"per":16.99,"date":"2025-03","close":3905.0,"source":"reported"},{"eps":229.79,"per":20.87,"date":"2025-04","close":4795.0,"source":"reported"},{"eps":229.79,"per":20.67,"date":"2025-05","close":4750.0,"source":"reported"},{"eps":315.42,"per":13.57,"date":"2025-06","close":4280.0,"source":"reported"},{"eps":315.42,"per":15.66,"date":"2025-07","close":4940.0,"source":"reported"},{"eps":315.42,"per":19.59,"date":"2025-08","close":6180.0,"source":"reported"},{"eps":367.46,"per":20.95,"date":"2025-09","close":7700.0,"source":"reported"},{"eps":367.46,"per":21.93,"date":"2025-10","close":8060.0,"source":"reported"},{"eps":367.46,"per":17.36,"date":"2025-11","close":6380.0,"source":"reported"},{"eps":445.4,"per":13.38,"date":"2025-12","close":5960.0,"source":"reported"},{"eps":445.4,"per":13.43,"date":"2026-01","close":5980.0,"source":"reported"},{"eps":445.4,"per":12.78,"date":"2026-02","close":5690.0,"source":"reported"},{"eps":532.1,"per":9.53,"date":"2026-03","close":5070.0,"source":"reported"},{"eps":532.1,"per":11.82,"date":"2026-04","close":6290.0,"source":"reported"},{"eps":532.1,"per":7.92,"date":"2026-05","close":4215.0,"source":"reported"},{"eps":650.28,"per":5.21,"date":"2026-06","close":3390.0,"source":"reported"},{"eps":650.28,"per":6.16,"date":"2026-07","close":4005.0,"source":"reported"},{"eps":650.28,"per":5.79,"date":"2026-08","close":3765.0,"source":"reported"},{"eps":650.28,"per":5.83,"date":"2026-09","close":3790.0,"source":"reported"},{"eps":650.28,"per":4.69,"date":"2026-10","close":3050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.88,"std":5.81,"count":29,"current":4.69,"lower_1sd":9.08,"upper_1sd":20.69},"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":"일승","phase":"above-fold","symbol_resolved":true}