{"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":"2026-10-23T09:54:43.089336+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-47.1,"direction":"higher_better","percentile":19},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":1.7,"direction":"higher_better","percentile":53}],"summary":"매출 -47.1%","percentile":36},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":52.0,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.9,"direction":"higher_better","percentile":67}],"summary":"RSI 52","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 255.48x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.8%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.53,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.09,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 1.1x","percentile":15}},"signals":[],"summary":"솔루스첨단소재(336370)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 5644.75억. 현재가 8,040원, 전일 대비 -2.9%, 30일 +10.9%. PER 255.5배 / ROE 5.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 6.45만, 기관 순매수 5.24만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.07%","value_pct":0.07},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.07},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":234.91039179040308,"grade":"B","trend":"상승","atr_14":782.1428571428571,"rsi_14":51.990349819059105,"sma_20":8375.0,"sma_60":7729.166666666667,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(234.91)가 시그널선(230.76)을 상회합니다(골든크로스). SMA20 8375, SMA60 7729 — 혼조세입니다. 볼린저밴드 7154~9596 (현재 위치 36%).","bb_lower":7153.648289803466,"bb_upper":9596.351710196535,"macd_signal":230.75753725262254},"change_pct":-3.14,"chart_data":[{"date":"2024-10-23","open":11920,"high":12408,"low":11920,"close":12179,"volume":153750,"rsi_14":46.17,"sma_20":12718.5,"sma_60":13222.5,"sma_120":15487.58},{"date":"2024-10-24","open":12089,"high":12169,"low":11790,"close":11820,"volume":152951,"rsi_14":44.3,"sma_20":12701.0,"sma_60":13146.83,"sma_120":15424.33},{"date":"2024-10-25","open":11999,"high":12219,"low":11770,"close":11770,"volume":126629,"rsi_14":44.76,"sma_20":12652.0,"sma_60":13062.33,"sma_120":15370.42},{"date":"2024-10-28","open":11770,"high":12119,"low":11770,"close":12069,"volume":83232,"rsi_14":37.93,"sma_20":12623.5,"sma_60":12993.83,"sma_120":15320.42},{"date":"2024-10-29","open":12069,"high":12169,"low":11950,"close":12169,"volume":77116,"rsi_14":37.03,"sma_20":12575.0,"sma_60":12941.0,"sma_120":15267.33},{"date":"2024-10-30","open":12169,"high":12269,"low":11870,"close":11870,"volume":96278,"rsi_14":28.28,"sma_20":12517.5,"sma_60":12871.33,"sma_120":15218.25},{"date":"2024-10-31","open":11720,"high":13176,"low":11660,"close":12528,"volume":733385,"rsi_14":46.31,"sma_20":12520.5,"sma_60":12821.33,"sma_120":15181.75},{"date":"2024-11-01","open":12349,"high":12349,"low":12079,"close":12129,"volume":96032,"rsi_14":38.77,"sma_20":12513.5,"sma_60":12770.67,"sma_120":15140.33},{"date":"2024-11-04","open":12129,"high":12369,"low":12079,"close":12319,"volume":110533,"rsi_14":41.58,"sma_20":12520.5,"sma_60":12715.83,"sma_120":15100.83},{"date":"2024-11-05","open":12269,"high":12408,"low":12189,"close":12309,"volume":74017,"rsi_14":42.67,"sma_20":12490.5,"sma_60":12673.5,"sma_120":15054.67},{"date":"2024-11-06","open":12339,"high":12468,"low":11830,"close":11830,"volume":198805,"rsi_14":35.35,"sma_20":12429.0,"sma_60":12661.33,"sma_120":15003.17},{"date":"2024-11-07","open":11820,"high":11910,"low":11072,"close":11271,"volume":327964,"rsi_14":34.93,"sma_20":12324.5,"sma_60":12620.67,"sma_120":14954.42},{"date":"2024-11-08","open":11271,"high":11541,"low":10992,"close":11052,"volume":192386,"rsi_14":33.64,"sma_20":12237.5,"sma_60":12579.5,"sma_120":14907.0},{"date":"2024-11-11","open":11132,"high":11172,"low":10493,"close":10493,"volume":254248,"rsi_14":33.18,"sma_20":12113.5,"sma_60":12538.17,"sma_120":14855.58},{"date":"2024-11-12","open":10423,"high":10573,"low":10174,"close":10184,"volume":199563,"rsi_14":27.78,"sma_20":11973.5,"sma_60":12483.0,"sma_120":14800.25},{"date":"2024-11-13","open":9975,"high":10214,"low":9675,"close":9675,"volume":281798,"rsi_14":26.88,"sma_20":11813.5,"sma_60":12415.67,"sma_120":14744.83},{"date":"2024-11-14","open":9675,"high":9915,"low":9466,"close":9466,"volume":205527,"rsi_14":25.99,"sma_20":11634.5,"sma_60":12349.0,"sma_120":14690.08},{"date":"2024-11-15","open":8798,"high":9316,"low":8738,"close":9157,"volume":408405,"rsi_14":19.71,"sma_20":11465.5,"sma_60":12272.0,"sma_120":14633.25},{"date":"2024-11-18","open":8947,"high":9316,"low":8897,"close":9207,"volume":219294,"rsi_14":18.87,"sma_20":11302.0,"sma_60":12195.33,"sma_120":14573.17},{"date":"2024-11-19","open":9217,"high":9326,"low":9067,"close":9296,"volume":108932,"rsi_14":21.71,"sma_20":11168.0,"sma_60":12133.17,"sma_120":14511.5},{"date":"2024-11-20","open":9207,"high":9396,"low":9177,"close":9227,"volume":97453,"rsi_14":8.31,"sma_20":11020.0,"sma_60":12065.17,"sma_120":14454.0},{"date":"2024-11-21","open":9177,"high":9286,"low":9127,"close":9167,"volume":83816,"rsi_14":9.09,"sma_20":10887.0,"sma_60":12000.33,"sma_120":14395.75},{"date":"2024-11-22","open":9147,"high":9466,"low":9137,"close":9217,"volume":103458,"rsi_14":5.44,"sma_20":10759.0,"sma_60":11936.83,"sma_120":14332.83},{"date":"2024-11-25","open":9236,"high":9586,"low":9236,"close":9516,"volume":127196,"rsi_14":12.96,"sma_20":10631.0,"sma_60":11879.17,"sma_120":14268.92},{"date":"2024-11-26","open":9576,"high":9586,"low":9426,"close":9526,"volume":87425,"rsi_14":15.11,"sma_20":10498.5,"sma_60":11819.5,"sma_120":14201.75},{"date":"2024-11-27","open":9616,"high":9616,"low":9027,"close":9087,"volume":152448,"rsi_14":15.67,"sma_20":10359.0,"sma_60":11753.5,"sma_120":14128.83},{"date":"2024-11-28","open":8987,"high":9197,"low":8987,"close":9127,"volume":87511,"rsi_14":17.94,"sma_20":10188.5,"sma_60":11692.33,"sma_120":14058.33},{"date":"2024-11-29","open":9067,"high":9177,"low":8758,"close":8758,"volume":175989,"rsi_14":19.15,"sma_20":10019.5,"sma_60":11625.0,"sma_120":13986.67},{"date":"2024-12-02","open":8768,"high":8937,"low":8608,"close":8608,"volume":126094,"rsi_14":20.3,"sma_20":9833.5,"sma_60":11551.67,"sma_120":13915.25},{"date":"2024-12-03","open":8528,"high":8997,"low":8498,"close":8967,"volume":98426,"rsi_14":35.86,"sma_20":9666.0,"sma_60":11479.83,"sma_120":13837.92},{"date":"2024-12-04","open":8678,"high":8967,"low":8578,"close":8618,"volume":152112,"rsi_14":33.96,"sma_20":9505.0,"sma_60":11403.33,"sma_120":13759.5},{"date":"2024-12-05","open":8568,"high":8668,"low":8279,"close":8279,"volume":130766,"rsi_14":33.58,"sma_20":9355.0,"sma_60":11335.83,"sma_120":13677.08},{"date":"2024-12-06","open":8239,"high":8429,"low":8079,"close":8219,"volume":136357,"rsi_14":31.6,"sma_20":9213.0,"sma_60":11271.5,"sma_120":13600.67},{"date":"2024-12-09","open":8219,"high":8219,"low":7631,"close":7641,"volume":287604,"rsi_14":23.9,"sma_20":9070.0,"sma_60":11205.67,"sma_120":13516.58},{"date":"2024-12-10","open":7581,"high":8259,"low":7581,"close":8010,"volume":215890,"rsi_14":32.47,"sma_20":8961.0,"sma_60":11148.33,"sma_120":13441.5},{"date":"2024-12-11","open":8030,"high":8628,"low":7990,"close":8618,"volume":176558,"rsi_14":43.18,"sma_20":8908.0,"sma_60":11105.67,"sma_120":13376.75},{"date":"2024-12-12","open":8628,"high":8808,"low":8409,"close":8748,"volume":104857,"rsi_14":44.28,"sma_20":8872.0,"sma_60":11058.67,"sma_120":13317.0},{"date":"2024-12-13","open":8668,"high":8887,"low":8648,"close":8887,"volume":93740,"rsi_14":42.03,"sma_20":8858.5,"sma_60":11007.33,"sma_120":13255.08},{"date":"2024-12-16","open":8927,"high":9197,"low":8917,"close":9157,"volume":149840,"rsi_14":45.61,"sma_20":8856.0,"sma_60":10958.83,"sma_120":13197.33},{"date":"2024-12-17","open":9207,"high":9207,"low":8927,"close":9207,"volume":100324,"rsi_14":51.57,"sma_20":8851.5,"sma_60":10910.33,"sma_120":13140.0},{"date":"2024-12-18","open":9207,"high":9217,"low":8987,"close":9057,"volume":82367,"rsi_14":49.11,"sma_20":8843.0,"sma_60":10860.5,"sma_120":13082.0},{"date":"2024-12-19","open":8887,"high":8977,"low":8778,"close":8907,"volume":61543,"rsi_14":52.02,"sma_20":8830.0,"sma_60":10806.0,"sma_120":13019.33},{"date":"2024-12-20","open":8847,"high":8957,"low":8588,"close":8658,"volume":96011,"rsi_14":50.66,"sma_20":8802.0,"sma_60":10737.67,"sma_120":12942.42},{"date":"2024-12-23","open":8658,"high":8828,"low":8548,"close":8798,"volume":56779,"rsi_14":47.63,"sma_20":8766.0,"sma_60":10673.5,"sma_120":12866.58},{"date":"2024-12-24","open":8708,"high":8907,"low":8508,"close":8618,"volume":68927,"rsi_14":50.0,"sma_20":8720.5,"sma_60":10598.0,"sma_120":12786.58},{"date":"2024-12-26","open":8668,"high":8668,"low":8219,"close":8279,"volume":107664,"rsi_14":50.0,"sma_20":8680.0,"sma_60":10518.83,"sma_120":12663.67},{"date":"2024-12-27","open":8179,"high":8259,"low":7999,"close":8039,"volume":95230,"rsi_14":47.37,"sma_20":8625.0,"sma_60":10444.67,"sma_120":12560.75},{"date":"2024-12-30","open":7889,"high":8249,"low":7889,"close":8189,"volume":73353,"rsi_14":58.49,"sma_20":8596.0,"sma_60":10376.33,"sma_120":12454.08},{"date":"2025-01-02","open":8049,"high":8229,"low":8029,"close":8169,"volume":89125,"rsi_14":52.65,"sma_20":8573.5,"sma_60":10309.17,"sma_120":12352.67},{"date":"2025-01-03","open":8099,"high":8768,"low":8099,"close":8708,"volume":167800,"rsi_14":51.45,"sma_20":8560.0,"sma_60":10238.83,"sma_120":12254.92},{"date":"2025-01-06","open":8808,"high":9238,"low":8628,"close":9238,"volume":220190,"rsi_14":57.59,"sma_20":8590.5,"sma_60":10174.83,"sma_120":12158.25},{"date":"2025-01-07","open":9338,"high":9507,"low":9198,"close":9338,"volume":146939,"rsi_14":57.05,"sma_20":8643.0,"sma_60":10107.5,"sma_120":12066.17},{"date":"2025-01-08","open":9228,"high":9547,"low":9188,"close":9507,"volume":170146,"rsi_14":55.63,"sma_20":8707.0,"sma_60":10052.5,"sma_120":11986.0},{"date":"2025-01-09","open":9537,"high":9537,"low":9088,"close":9088,"volume":165826,"rsi_14":48.08,"sma_20":8779.0,"sma_60":9987.5,"sma_120":11902.0},{"date":"2025-01-10","open":9188,"high":9208,"low":9038,"close":9038,"volume":98351,"rsi_14":49.54,"sma_20":8830.0,"sma_60":9921.5,"sma_120":11822.33},{"date":"2025-01-13","open":8928,"high":9138,"low":8898,"close":8948,"volume":55745,"rsi_14":50.46,"sma_20":8846.0,"sma_60":9855.83,"sma_120":11743.75},{"date":"2025-01-14","open":8878,"high":9288,"low":8828,"close":9268,"volume":77231,"rsi_14":59.09,"sma_20":8871.5,"sma_60":9792.67,"sma_120":11669.5},{"date":"2025-01-15","open":9218,"high":9367,"low":9018,"close":9028,"volume":86368,"rsi_14":53.24,"sma_20":8878.0,"sma_60":9734.0,"sma_120":11597.83},{"date":"2025-01-16","open":9258,"high":9357,"low":9108,"close":9238,"volume":78369,"rsi_14":58.89,"sma_20":8881.5,"sma_60":9679.83,"sma_120":11530.83},{"date":"2025-01-17","open":9238,"high":9328,"low":9088,"close":9158,"volume":65350,"rsi_14":63.72,"sma_20":8878.5,"sma_60":9632.67,"sma_120":11461.67},{"date":"2025-01-20","open":9288,"high":11784,"low":9288,"close":11035,"volume":7815973,"rsi_14":81.25,"sma_20":8977.0,"sma_60":9613.33,"sma_120":11417.92},{"date":"2025-01-21","open":10945,"high":11105,"low":10226,"close":10526,"volume":1291396,"rsi_14":72.67,"sma_20":9057.5,"sma_60":9591.5,"sma_120":11369.17},{"date":"2025-01-22","open":10436,"high":10616,"low":10116,"close":10536,"volume":650534,"rsi_14":73.01,"sma_20":9151.0,"sma_60":9570.67,"sma_120":11316.5},{"date":"2025-01-23","open":10326,"high":10796,"low":10126,"close":10286,"volume":957667,"rsi_14":66.26,"sma_20":9225.0,"sma_60":9540.67,"sma_120":11267.25},{"date":"2025-01-24","open":10156,"high":10266,"low":9867,"close":9867,"volume":380702,"rsi_14":56.63,"sma_20":9287.0,"sma_60":9502.0,"sma_120":11221.5},{"date":"2025-01-31","open":9797,"high":10106,"low":9537,"close":10037,"volume":314532,"rsi_14":57.26,"sma_20":9374.5,"sma_60":9471.17,"sma_120":11171.25},{"date":"2025-02-03","open":9807,"high":9887,"low":8908,"close":8918,"volume":445477,"rsi_14":44.89,"sma_20":9418.5,"sma_60":9410.67,"sma_120":11116.0},{"date":"2025-02-04","open":8998,"high":9198,"low":8808,"close":8808,"volume":311348,"rsi_14":47.44,"sma_20":9449.5,"sma_60":9355.0,"sma_120":11062.83},{"date":"2025-02-05","open":8848,"high":9208,"low":8848,"close":9148,"volume":207404,"rsi_14":50.96,"sma_20":9498.5,"sma_60":9301.83,"sma_120":11008.83},{"date":"2025-02-06","open":9178,"high":9397,"low":9088,"close":9367,"volume":253256,"rsi_14":53.57,"sma_20":9531.5,"sma_60":9252.5,"sma_120":10963.0},{"date":"2025-02-07","open":9288,"high":9357,"low":8648,"close":9218,"volume":241665,"rsi_14":49.56,"sma_20":9530.5,"sma_60":9208.67,"sma_120":10935.0},{"date":"2025-02-10","open":9128,"high":9637,"low":8868,"close":9617,"volume":324220,"rsi_14":55.03,"sma_20":9544.5,"sma_60":9180.83,"sma_120":10900.75},{"date":"2025-02-11","open":9637,"high":9647,"low":9387,"close":9517,"volume":168271,"rsi_14":52.43,"sma_20":9545.0,"sma_60":9155.0,"sma_120":10867.25},{"date":"2025-02-12","open":9537,"high":9757,"low":9238,"close":9348,"volume":203602,"rsi_14":51.62,"sma_20":9558.0,"sma_60":9135.67,"sma_120":10836.92},{"date":"2025-02-13","open":9367,"high":9587,"low":9298,"close":9557,"volume":171608,"rsi_14":32.3,"sma_20":9584.0,"sma_60":9125.0,"sma_120":10804.0},{"date":"2025-02-14","open":9737,"high":9797,"low":9497,"close":9587,"volume":191787,"rsi_14":37.3,"sma_20":9616.0,"sma_60":9123.33,"sma_120":10769.5},{"date":"2025-02-17","open":9577,"high":10087,"low":9487,"close":10007,"volume":337861,"rsi_14":43.55,"sma_20":9653.0,"sma_60":9132.17,"sma_120":10740.58},{"date":"2025-02-18","open":10017,"high":10186,"low":9787,"close":9997,"volume":271253,"rsi_14":46.25,"sma_20":9701.5,"sma_60":9146.0,"sma_120":10709.0},{"date":"2025-02-19","open":10027,"high":10396,"low":10027,"close":10326,"volume":347289,"rsi_14":56.08,"sma_20":9756.0,"sma_60":9164.5,"sma_120":10679.92},{"date":"2025-02-20","open":10426,"high":10426,"low":9997,"close":10266,"volume":267302,"rsi_14":53.13,"sma_20":9811.5,"sma_60":9180.5,"sma_120":10656.83},{"date":"2025-02-21","open":10266,"high":10446,"low":10126,"close":10256,"volume":301884,"rsi_14":76.17,"sma_20":9772.5,"sma_60":9197.5,"sma_120":10631.33},{"date":"2025-02-24","open":10077,"high":10506,"low":9997,"close":10386,"volume":247961,"rsi_14":80.62,"sma_20":9765.5,"sma_60":9217.67,"sma_120":10609.0},{"date":"2025-02-25","open":10226,"high":10406,"low":10037,"close":10087,"volume":176274,"rsi_14":68.5,"sma_20":9743.0,"sma_60":9232.0,"sma_120":10584.42},{"date":"2025-02-26","open":10057,"high":10246,"low":9897,"close":10216,"volume":158969,"rsi_14":67.35,"sma_20":9739.5,"sma_60":9243.5,"sma_120":10561.33},{"date":"2025-02-27","open":10176,"high":10246,"low":9877,"close":9947,"volume":174865,"rsi_14":64.2,"sma_20":9743.5,"sma_60":9250.33,"sma_120":10534.92},{"date":"2025-02-28","open":9837,"high":9837,"low":9278,"close":9308,"volume":268601,"rsi_14":44.48,"sma_20":9707.0,"sma_60":9253.83,"sma_120":10503.67},{"date":"2025-03-04","open":9308,"high":9487,"low":9038,"close":9308,"volume":188593,"rsi_14":46.13,"sma_20":9726.5,"sma_60":9256.67,"sma_120":10474.5},{"date":"2025-03-05","open":9308,"high":9757,"low":9308,"close":9557,"volume":117039,"rsi_14":53.76,"sma_20":9764.0,"sma_60":9269.83,"sma_120":10447.42},{"date":"2025-03-06","open":9697,"high":9837,"low":9397,"close":9497,"volume":120204,"rsi_14":48.86,"sma_20":9781.5,"sma_60":9284.5,"sma_120":10418.08},{"date":"2025-03-07","open":9437,"high":9737,"low":9308,"close":9487,"volume":100934,"rsi_14":48.09,"sma_20":9787.5,"sma_60":9293.0,"sma_120":10386.42},{"date":"2025-03-10","open":9357,"high":9727,"low":9308,"close":9487,"volume":84026,"rsi_14":38.18,"sma_20":9801.0,"sma_60":9307.33,"sma_120":10355.33},{"date":"2025-03-11","open":9098,"high":9357,"low":9078,"close":9228,"volume":102753,"rsi_14":34.29,"sma_20":9781.5,"sma_60":9323.0,"sma_120":10329.42},{"date":"2025-03-12","open":9308,"high":9387,"low":9138,"close":9208,"volume":89294,"rsi_14":23.83,"sma_20":9766.0,"sma_60":9339.33,"sma_120":10305.42},{"date":"2025-03-13","open":9218,"high":9557,"low":9138,"close":9138,"volume":123872,"rsi_14":23.72,"sma_20":9755.5,"sma_60":9364.17,"sma_120":10284.92},{"date":"2025-03-14","open":9357,"high":9357,"low":9098,"close":9218,"volume":88725,"rsi_14":26.58,"sma_20":9738.5,"sma_60":9384.17,"sma_120":10266.25},{"date":"2025-03-17","open":9218,"high":9288,"low":9138,"close":9278,"volume":86579,"rsi_14":24.19,"sma_20":9723.0,"sma_60":9395.0,"sma_120":10250.33},{"date":"2025-03-18","open":9278,"high":9387,"low":9178,"close":9188,"volume":97293,"rsi_14":26.8,"sma_20":9682.0,"sma_60":9402.17,"sma_120":10230.42},{"date":"2025-03-19","open":9188,"high":9377,"low":9128,"close":9268,"volume":79322,"rsi_14":24.87,"sma_20":9645.5,"sma_60":9408.33,"sma_120":10207.83},{"date":"2025-03-20","open":9357,"high":9407,"low":9258,"close":9298,"volume":74329,"rsi_14":30.3,"sma_20":9594.0,"sma_60":9410.5,"sma_120":10184.67},{"date":"2025-03-21","open":9288,"high":9288,"low":8788,"close":8788,"volume":501156,"rsi_14":32.89,"sma_20":9520.0,"sma_60":9403.33,"sma_120":10156.83},{"date":"2025-03-24","open":8808,"high":8888,"low":8499,"close":8579,"volume":172276,"rsi_14":28.9,"sma_20":9436.0,"sma_60":9395.17,"sma_120":10127.83},{"date":"2025-03-25","open":8579,"high":8708,"low":8389,"close":8449,"volume":130308,"rsi_14":15.53,"sma_20":9339.0,"sma_60":9387.33,"sma_120":10096.67},{"date":"2025-03-26","open":8788,"high":8808,"low":8479,"close":8678,"volume":100927,"rsi_14":26.97,"sma_20":9268.5,"sma_60":9387.5,"sma_120":10062.58},{"date":"2025-03-27","open":8618,"high":8658,"low":8299,"close":8389,"volume":98298,"rsi_14":23.3,"sma_20":9177.0,"sma_60":9380.5,"sma_120":10027.0},{"date":"2025-03-28","open":8389,"high":8419,"low":8169,"close":8209,"volume":114085,"rsi_14":21.43,"sma_20":9090.0,"sma_60":9373.5,"sma_120":9985.75},{"date":"2025-03-31","open":7939,"high":8089,"low":7670,"close":7680,"volume":149524,"rsi_14":19.12,"sma_20":9008.5,"sma_60":9363.33,"sma_120":9941.08},{"date":"2025-04-01","open":7690,"high":7889,"low":7660,"close":7680,"volume":85240,"rsi_14":19.28,"sma_20":8927.0,"sma_60":9357.33,"sma_120":9901.0},{"date":"2025-04-02","open":7780,"high":7830,"low":7510,"close":7560,"volume":93912,"rsi_14":18.9,"sma_20":8827.0,"sma_60":9346.83,"sma_120":9861.58},{"date":"2025-04-03","open":7390,"high":7560,"low":7340,"close":7350,"volume":82197,"rsi_14":14.98,"sma_20":8719.5,"sma_60":9333.17,"sma_120":9821.17},{"date":"2025-04-04","open":7200,"high":7660,"low":7200,"close":7490,"volume":142063,"rsi_14":17.45,"sma_20":8619.5,"sma_60":9312.83,"sma_120":9775.83},{"date":"2025-04-07","open":7210,"high":7480,"low":6831,"close":6851,"volume":224641,"rsi_14":14.55,"sma_20":8487.5,"sma_60":9273.0,"sma_120":9723.92},{"date":"2025-04-08","open":7001,"high":7450,"low":6951,"close":7170,"volume":168277,"rsi_14":20.34,"sma_20":8384.5,"sma_60":9236.83,"sma_120":9672.17},{"date":"2025-04-09","open":7081,"high":7240,"low":6741,"close":6791,"volume":207492,"rsi_14":17.74,"sma_20":8263.5,"sma_60":9191.5,"sma_120":9622.0},{"date":"2025-04-10","open":7140,"high":7630,"low":7120,"close":7480,"volume":168096,"rsi_14":33.91,"sma_20":8180.5,"sma_60":9164.67,"sma_120":9576.08},{"date":"2025-04-11","open":7320,"high":7600,"low":7260,"close":7600,"volume":126499,"rsi_14":37.69,"sma_20":8099.5,"sma_60":9140.67,"sma_120":9531.08},{"date":"2025-04-14","open":7650,"high":7989,"low":7590,"close":7640,"volume":211311,"rsi_14":39.59,"sma_20":8017.5,"sma_60":9118.83,"sma_120":9487.33},{"date":"2025-04-15","open":7710,"high":7889,"low":7610,"close":7740,"volume":125840,"rsi_14":37.5,"sma_20":7945.0,"sma_60":9093.33,"sma_120":9443.0},{"date":"2025-04-16","open":7850,"high":7939,"low":7470,"close":7590,"volume":134992,"rsi_14":38.95,"sma_20":7861.0,"sma_60":9069.33,"sma_120":9401.67},{"date":"2025-04-17","open":7560,"high":7700,"low":7420,"close":7640,"volume":74940,"rsi_14":41.83,"sma_20":7778.0,"sma_60":9042.67,"sma_120":9361.25},{"date":"2025-04-18","open":7790,"high":7790,"low":7590,"close":7700,"volume":53440,"rsi_14":50.33,"sma_20":7723.5,"sma_60":9018.33,"sma_120":9325.5},{"date":"2025-04-21","open":7760,"high":7780,"low":7590,"close":7650,"volume":57287,"rsi_14":49.51,"sma_20":7677.0,"sma_60":8961.83,"sma_120":9287.58},{"date":"2025-04-22","open":7500,"high":7670,"low":7450,"close":7600,"volume":75081,"rsi_14":50.67,"sma_20":7634.5,"sma_60":8913.0,"sma_120":9252.25},{"date":"2025-04-23","open":7670,"high":7979,"low":7670,"close":7969,"volume":153846,"rsi_14":59.81,"sma_20":7599.0,"sma_60":8870.17,"sma_120":9220.42},{"date":"2025-04-24","open":8039,"high":8039,"low":7869,"close":7899,"volume":79478,"rsi_14":56.63,"sma_20":7574.5,"sma_60":8830.33,"sma_120":9185.5},{"date":"2025-04-25","open":8089,"high":8449,"low":7999,"close":8319,"volume":153579,"rsi_14":75.61,"sma_20":7580.0,"sma_60":8804.5,"sma_120":9153.25},{"date":"2025-04-28","open":9437,"high":9837,"low":8938,"close":9088,"volume":1082209,"rsi_14":78.92,"sma_20":7650.5,"sma_60":8788.67,"sma_120":9129.92},{"date":"2025-04-29","open":9158,"high":9178,"low":8688,"close":9058,"volume":215363,"rsi_14":88.22,"sma_20":7719.5,"sma_60":8791.0,"sma_120":9100.83},{"date":"2025-04-30","open":8978,"high":9058,"low":8389,"close":8529,"volume":233184,"rsi_14":68.68,"sma_20":7768.0,"sma_60":8786.33,"sma_120":9070.67},{"date":"2025-05-02","open":8419,"high":8529,"low":8239,"close":8429,"volume":119567,"rsi_14":64.87,"sma_20":7822.0,"sma_60":8774.33,"sma_120":9038.08},{"date":"2025-05-07","open":8429,"high":8479,"low":8259,"close":8309,"volume":70367,"rsi_14":61.67,"sma_20":7863.0,"sma_60":8756.67,"sma_120":9004.58},{"date":"2025-05-08","open":8309,"high":8479,"low":8249,"close":8409,"volume":97211,"rsi_14":61.67,"sma_20":7941.0,"sma_60":8743.17,"sma_120":8975.92},{"date":"2025-05-09","open":8429,"high":8449,"low":8049,"close":8059,"volume":147233,"rsi_14":57.65,"sma_20":7985.5,"sma_60":8717.17,"sma_120":8949.0},{"date":"2025-05-12","open":8159,"high":8968,"low":8159,"close":8599,"volume":421904,"rsi_14":63.48,"sma_20":8076.0,"sma_60":8701.83,"sma_120":8928.42},{"date":"2025-05-13","open":8668,"high":8828,"low":8469,"close":8579,"volume":137630,"rsi_14":62.5,"sma_20":8131.0,"sma_60":8689.0,"sma_120":8912.33},{"date":"2025-05-14","open":8589,"high":8728,"low":8399,"close":8608,"volume":110388,"rsi_14":63.71,"sma_20":8181.5,"sma_60":8673.17,"sma_120":8899.08},{"date":"2025-05-15","open":8519,"high":8599,"low":8229,"close":8249,"volume":122569,"rsi_14":58.53,"sma_20":8212.0,"sma_60":8650.83,"sma_120":8887.08},{"date":"2025-05-16","open":8319,"high":8319,"low":7959,"close":7999,"volume":147169,"rsi_14":50.41,"sma_20":8225.0,"sma_60":8617.33,"sma_120":8874.75},{"date":"2025-05-19","open":7989,"high":8189,"low":7670,"close":7840,"volume":127493,"rsi_14":49.21,"sma_20":8237.5,"sma_60":8581.33,"sma_120":8863.67},{"date":"2025-05-20","open":7989,"high":7989,"low":7680,"close":7710,"volume":111688,"rsi_14":41.26,"sma_20":8241.0,"sma_60":8537.67,"sma_120":8851.08},{"date":"2025-05-21","open":7740,"high":7780,"low":7470,"close":7560,"volume":141029,"rsi_14":23.34,"sma_20":8234.0,"sma_60":8492.5,"sma_120":8836.5},{"date":"2025-05-22","open":7440,"high":7460,"low":7230,"close":7300,"volume":191812,"rsi_14":21.61,"sma_20":8216.5,"sma_60":8443.17,"sma_120":8820.33},{"date":"2025-05-23","open":7300,"high":7580,"low":7140,"close":7240,"volume":148542,"rsi_14":25.48,"sma_20":8198.5,"sma_60":8390.67,"sma_120":8804.17},{"date":"2025-05-26","open":7250,"high":7510,"low":7240,"close":7370,"volume":106154,"rsi_14":30.08,"sma_20":8168.5,"sma_60":8345.33,"sma_120":8788.67},{"date":"2025-05-27","open":7370,"high":7400,"low":7140,"close":7270,"volume":92012,"rsi_14":30.3,"sma_20":8137.0,"sma_60":8296.17,"sma_120":8769.83},{"date":"2025-05-28","open":7590,"high":7949,"low":7530,"close":7899,"volume":341918,"rsi_14":41.96,"sma_20":8116.0,"sma_60":8262.0,"sma_120":8756.17},{"date":"2025-05-29","open":8089,"high":8269,"low":7820,"close":8219,"volume":210793,"rsi_14":52.55,"sma_20":8072.5,"sma_60":8243.83,"sma_120":8748.83},{"date":"2025-05-30","open":8419,"high":8888,"low":8229,"close":8569,"volume":302399,"rsi_14":49.49,"sma_20":8048.0,"sma_60":8231.5,"sma_120":8744.08},{"date":"2025-06-02","open":9887,"high":10975,"low":9387,"close":9707,"volume":5463941,"rsi_14":63.88,"sma_20":8107.0,"sma_60":8234.0,"sma_120":8751.92},{"date":"2025-06-04","open":9537,"high":9627,"low":9198,"close":9248,"volume":673739,"rsi_14":57.11,"sma_20":8148.0,"sma_60":8229.83,"sma_120":8757.17},{"date":"2025-06-05","open":9238,"high":9288,"low":8948,"close":9008,"volume":489875,"rsi_14":58.68,"sma_20":8183.0,"sma_60":8221.83,"sma_120":8757.42},{"date":"2025-06-09","open":8738,"high":8788,"low":8499,"close":8599,"volume":350410,"rsi_14":56.61,"sma_20":8192.5,"sma_60":8207.0,"sma_120":8757.17},{"date":"2025-06-10","open":8658,"high":8768,"low":8429,"close":8439,"volume":230293,"rsi_14":56.61,"sma_20":8211.5,"sma_60":8193.83,"sma_120":8758.42},{"date":"2025-06-11","open":8519,"high":8638,"low":8469,"close":8539,"volume":178483,"rsi_14":59.2,"sma_20":8208.5,"sma_60":8182.67,"sma_120":8761.0},{"date":"2025-06-12","open":8589,"high":8828,"low":8489,"close":8549,"volume":250774,"rsi_14":61.33,"sma_20":8207.0,"sma_60":8172.83,"sma_120":8768.5},{"date":"2025-06-13","open":8808,"high":8818,"low":8389,"close":8479,"volume":310985,"rsi_14":64.11,"sma_20":8200.5,"sma_60":8160.5,"sma_120":8772.33},{"date":"2025-06-16","open":8349,"high":8359,"low":8199,"close":8289,"volume":138935,"rsi_14":62.18,"sma_20":8202.5,"sma_60":8144.0,"sma_120":8769.5},{"date":"2025-06-17","open":8459,"high":8479,"low":8189,"close":8249,"volume":184737,"rsi_14":60.43,"sma_20":8215.0,"sma_60":8128.33,"sma_120":8765.25},{"date":"2025-06-18","open":8279,"high":8419,"low":8229,"close":8289,"volume":98571,"rsi_14":62.26,"sma_20":8237.5,"sma_60":8112.0,"sma_120":8760.17},{"date":"2025-06-19","open":8379,"high":8399,"low":8149,"close":8329,"volume":128607,"rsi_14":56.02,"sma_20":8268.5,"sma_60":8095.83,"sma_120":8753.17},{"date":"2025-06-20","open":8389,"high":8678,"low":8289,"close":8559,"volume":464378,"rsi_14":54.89,"sma_20":8318.5,"sma_60":8092.0,"sma_120":8747.67},{"date":"2025-06-23","open":8359,"high":8379,"low":8139,"close":8329,"volume":161761,"rsi_14":46.43,"sma_20":8370.0,"sma_60":8087.83,"sma_120":8741.5},{"date":"2025-06-24","open":8479,"high":8658,"low":8089,"close":8559,"volume":182757,"rsi_14":26.53,"sma_20":8436.0,"sma_60":8089.67,"sma_120":8738.5},{"date":"2025-06-25","open":8559,"high":8658,"low":8419,"close":8459,"volume":138116,"rsi_14":31.1,"sma_20":8490.5,"sma_60":8086.0,"sma_120":8736.75},{"date":"2025-06-26","open":8519,"high":8539,"low":8229,"close":8369,"volume":117343,"rsi_14":33.51,"sma_20":8545.5,"sma_60":8085.67,"sma_120":8733.08},{"date":"2025-06-27","open":8359,"high":8369,"low":8139,"close":8189,"volume":120690,"rsi_14":38.01,"sma_20":8560.0,"sma_60":8085.33,"sma_120":8729.42},{"date":"2025-06-30","open":8329,"high":8329,"low":8039,"close":8099,"volume":116124,"rsi_14":39.63,"sma_20":8554.0,"sma_60":8092.33,"sma_120":8727.83},{"date":"2025-07-01","open":8099,"high":8269,"low":8049,"close":8159,"volume":113345,"rsi_14":38.12,"sma_20":8533.5,"sma_60":8100.33,"sma_120":8728.83},{"date":"2025-07-02","open":8169,"high":8169,"low":7989,"close":8129,"volume":86561,"rsi_14":37.04,"sma_20":8454.5,"sma_60":8109.83,"sma_120":8728.33},{"date":"2025-07-03","open":8139,"high":8459,"low":8139,"close":8419,"volume":196508,"rsi_14":48.37,"sma_20":8413.0,"sma_60":8127.67,"sma_120":8730.42},{"date":"2025-07-04","open":8439,"high":8469,"low":8239,"close":8289,"volume":115419,"rsi_14":50.0,"sma_20":8377.0,"sma_60":8141.0,"sma_120":8726.92},{"date":"2025-07-07","open":8539,"high":8838,"low":8409,"close":8489,"volume":405386,"rsi_14":56.19,"sma_20":8371.5,"sma_60":8168.33,"sma_120":8720.67},{"date":"2025-07-08","open":8389,"high":8559,"low":8299,"close":8409,"volume":130392,"rsi_14":53.03,"sma_20":8370.0,"sma_60":8189.0,"sma_120":8712.92},{"date":"2025-07-09","open":8499,"high":8569,"low":8379,"close":8489,"volume":125188,"rsi_14":53.96,"sma_20":8367.5,"sma_60":8217.33,"sma_120":8704.42},{"date":"2025-07-10","open":8549,"high":8618,"low":8439,"close":8599,"volume":152176,"rsi_14":51.05,"sma_20":8370.0,"sma_60":8236.0,"sma_120":8700.33},{"date":"2025-07-11","open":8718,"high":8908,"low":8599,"close":8638,"volume":263663,"rsi_14":59.06,"sma_20":8378.0,"sma_60":8253.33,"sma_120":8697.0},{"date":"2025-07-14","open":8658,"high":8668,"low":8289,"close":8359,"volume":186655,"rsi_14":44.32,"sma_20":8381.5,"sma_60":8265.33,"sma_120":8692.08},{"date":"2025-07-15","open":8339,"high":8399,"low":8269,"close":8389,"volume":120060,"rsi_14":47.93,"sma_20":8388.5,"sma_60":8276.17,"sma_120":8684.75},{"date":"2025-07-16","open":8309,"high":8389,"low":8169,"close":8189,"volume":132232,"rsi_14":45.0,"sma_20":8383.5,"sma_60":8286.17,"sma_120":8677.75},{"date":"2025-07-17","open":8189,"high":8239,"low":8039,"close":8239,"volume":107618,"rsi_14":51.5,"sma_20":8379.0,"sma_60":8296.17,"sma_120":8669.42},{"date":"2025-07-18","open":8249,"high":8658,"low":8239,"close":8549,"volume":286406,"rsi_14":61.9,"sma_20":8378.5,"sma_60":8310.33,"sma_120":8664.33},{"date":"2025-07-21","open":8608,"high":9018,"low":8549,"close":8928,"volume":410557,"rsi_14":67.42,"sma_20":8408.5,"sma_60":8331.67,"sma_120":8646.75},{"date":"2025-07-22","open":8888,"high":8988,"low":8618,"close":8658,"volume":211731,"rsi_14":60.82,"sma_20":8413.5,"sma_60":8349.33,"sma_120":8631.17},{"date":"2025-07-23","open":8778,"high":8818,"low":8449,"close":8698,"volume":178299,"rsi_14":56.36,"sma_20":8425.5,"sma_60":8361.5,"sma_120":8615.83},{"date":"2025-07-24","open":8728,"high":9028,"low":8499,"close":8828,"volume":409264,"rsi_14":62.27,"sma_20":8448.5,"sma_60":8377.0,"sma_120":8603.67},{"date":"2025-07-25","open":8848,"high":8968,"low":8608,"close":8698,"volume":129449,"rsi_14":54.93,"sma_20":8474.0,"sma_60":8383.33,"sma_120":8593.92},{"date":"2025-07-28","open":8788,"high":8788,"low":8559,"close":8648,"volume":116002,"rsi_14":55.71,"sma_20":8501.5,"sma_60":8376.0,"sma_120":8582.33},{"date":"2025-07-29","open":8569,"high":8579,"low":8419,"close":8549,"volume":121543,"rsi_14":51.42,"sma_20":8521.0,"sma_60":8367.5,"sma_120":8579.25},{"date":"2025-07-30","open":8519,"high":8888,"low":8469,"close":8738,"volume":172032,"rsi_14":53.18,"sma_20":8551.5,"sma_60":8371.0,"sma_120":8578.67},{"date":"2025-07-31","open":8898,"high":8898,"low":8449,"close":8599,"volume":168491,"rsi_14":49.13,"sma_20":8560.5,"sma_60":8373.83,"sma_120":8574.08},{"date":"2025-08-01","open":8539,"high":8638,"low":8179,"close":8269,"volume":156232,"rsi_14":48.09,"sma_20":8559.5,"sma_60":8373.17,"sma_120":8564.92},{"date":"2025-08-04","open":8189,"high":8359,"low":8019,"close":8189,"volume":107432,"rsi_14":45.83,"sma_20":8544.5,"sma_60":8369.5,"sma_120":8556.33},{"date":"2025-08-05","open":8199,"high":8678,"low":8189,"close":8628,"volume":224588,"rsi_14":58.33,"sma_20":8555.5,"sma_60":8379.0,"sma_120":8548.08},{"date":"2025-08-06","open":8529,"high":9118,"low":8529,"close":8748,"volume":440495,"rsi_14":59.41,"sma_20":8568.5,"sma_60":8381.5,"sma_120":8541.67},{"date":"2025-08-07","open":8798,"high":8818,"low":8599,"close":8748,"volume":101235,"rsi_14":54.17,"sma_20":8576.0,"sma_60":8384.33,"sma_120":8536.67},{"date":"2025-08-08","open":8768,"high":8818,"low":8648,"close":8688,"volume":122061,"rsi_14":44.23,"sma_20":8578.5,"sma_60":8385.67,"sma_120":8529.42},{"date":"2025-08-11","open":8868,"high":9387,"low":8848,"close":9268,"volume":699728,"rsi_14":62.76,"sma_20":8624.0,"sma_60":8402.67,"sma_120":8526.75},{"date":"2025-08-12","open":9188,"high":9328,"low":9098,"close":9108,"volume":200780,"rsi_14":58.17,"sma_20":8660.0,"sma_60":8421.17,"sma_120":8519.25},{"date":"2025-08-13","open":9308,"high":9407,"low":9078,"close":9338,"volume":206002,"rsi_14":59.77,"sma_20":8717.5,"sma_60":8446.17,"sma_120":8513.75},{"date":"2025-08-14","open":9338,"high":9467,"low":9168,"close":9328,"volume":192515,"rsi_14":62.65,"sma_20":8772.0,"sma_60":8473.17,"sma_120":8505.42},{"date":"2025-08-18","open":9377,"high":9377,"low":8958,"close":8988,"volume":163551,"rsi_14":56.12,"sma_20":8794.0,"sma_60":8497.0,"sma_120":8494.75},{"date":"2025-08-19","open":9058,"high":9088,"low":8798,"close":8938,"volume":114085,"rsi_14":57.14,"sma_20":8794.5,"sma_60":8524.33,"sma_120":8483.75},{"date":"2025-08-20","open":8758,"high":8888,"low":8603,"close":8698,"volume":125109,"rsi_14":49.28,"sma_20":8796.5,"sma_60":8548.67,"sma_120":8469.67},{"date":"2025-08-21","open":8788,"high":8848,"low":8618,"close":8678,"volume":97441,"rsi_14":51.5,"sma_20":8795.5,"sma_60":8570.5,"sma_120":8457.92},{"date":"2025-08-22","open":8678,"high":8778,"low":8589,"close":8728,"volume":96510,"rsi_14":59.66,"sma_20":8790.5,"sma_60":8594.83,"sma_120":8445.5},{"date":"2025-08-25","open":8918,"high":8958,"low":8748,"close":8888,"volume":100863,"rsi_14":64.23,"sma_20":8800.0,"sma_60":8611.33,"sma_120":8436.67},{"date":"2025-08-26","open":8798,"high":8978,"low":8638,"close":8638,"volume":117045,"rsi_14":50.22,"sma_20":8799.5,"sma_60":8618.33,"sma_120":8431.08},{"date":"2025-08-27","open":8718,"high":8718,"low":8459,"close":8479,"volume":139052,"rsi_14":44.16,"sma_20":8796.0,"sma_60":8616.83,"sma_120":8424.17},{"date":"2025-08-28","open":8519,"high":8519,"low":8319,"close":8379,"volume":112045,"rsi_14":42.32,"sma_20":8778.0,"sma_60":8594.67,"sma_120":8414.33},{"date":"2025-08-29","open":8359,"high":8409,"low":7380,"close":7440,"volume":619138,"rsi_14":31.0,"sma_20":8720.0,"sma_60":8564.5,"sma_120":8397.17},{"date":"2025-09-01","open":7170,"high":7470,"low":7140,"close":7280,"volume":159102,"rsi_14":15.33,"sma_20":8670.5,"sma_60":8535.67,"sma_120":8378.75},{"date":"2025-09-02","open":7270,"high":7370,"low":7240,"close":7370,"volume":65225,"rsi_14":18.93,"sma_20":8629.5,"sma_60":8515.17,"sma_120":8361.08},{"date":"2025-09-03","open":7650,"high":7650,"low":7430,"close":7500,"volume":95649,"rsi_14":15.93,"sma_20":8573.0,"sma_60":8499.5,"sma_120":8346.67},{"date":"2025-09-04","open":7580,"high":7820,"low":7580,"close":7630,"volume":100697,"rsi_14":19.86,"sma_20":8517.0,"sma_60":8484.33,"sma_120":8333.5},{"date":"2025-09-05","open":7700,"high":7740,"low":7520,"close":7620,"volume":90350,"rsi_14":22.49,"sma_20":8460.5,"sma_60":8468.83,"sma_120":8320.83},{"date":"2025-09-08","open":7770,"high":7859,"low":7690,"close":7770,"volume":85285,"rsi_14":27.41,"sma_20":8414.5,"sma_60":8457.0,"sma_120":8308.75},{"date":"2025-09-09","open":7780,"high":7909,"low":7680,"close":7790,"volume":92053,"rsi_14":30.8,"sma_20":8340.5,"sma_60":8448.67,"sma_120":8296.33},{"date":"2025-09-10","open":7790,"high":7830,"low":7690,"close":7780,"volume":68587,"rsi_14":30.93,"sma_20":8274.0,"sma_60":8440.83,"sma_120":8284.58},{"date":"2025-09-11","open":7840,"high":7840,"low":7440,"close":7720,"volume":101777,"rsi_14":28.69,"sma_20":8193.0,"sma_60":8431.33,"sma_120":8271.67},{"date":"2025-09-12","open":7820,"high":7909,"low":7760,"close":7760,"volume":102379,"rsi_14":24.89,"sma_20":8114.5,"sma_60":8421.83,"sma_120":8258.83},{"date":"2025-09-15","open":7830,"high":7859,"low":7690,"close":7690,"volume":120632,"rsi_14":27.05,"sma_20":8049.5,"sma_60":8407.33,"sma_120":8249.67},{"date":"2025-09-16","open":7690,"high":7790,"low":7670,"close":7670,"volume":165779,"rsi_14":29.02,"sma_20":7986.0,"sma_60":8396.33,"sma_120":8242.08},{"date":"2025-09-17","open":7820,"high":8149,"low":7690,"close":7989,"volume":272171,"rsi_14":40.93,"sma_20":7950.5,"sma_60":8386.83,"sma_120":8238.25},{"date":"2025-09-18","open":8010,"high":8099,"low":7812,"close":8059,"volume":115209,"rsi_14":75.56,"sma_20":7923.0,"sma_60":8381.33,"sma_120":8233.67},{"date":"2025-09-19","open":8170,"high":8245,"low":8030,"close":8170,"volume":109773,"rsi_14":86.07,"sma_20":7894.5,"sma_60":8377.83,"sma_120":8231.75},{"date":"2025-09-22","open":8079,"high":8169,"low":7810,"close":7919,"volume":140448,"rsi_14":70.07,"sma_20":7846.0,"sma_60":8373.33,"sma_120":8229.33},{"date":"2025-09-23","open":7919,"high":7969,"low":7820,"close":7949,"volume":73894,"rsi_14":67.72,"sma_20":7811.5,"sma_60":8370.83,"sma_120":8231.58},{"date":"2025-09-24","open":7949,"high":7949,"low":7710,"close":7800,"volume":78074,"rsi_14":56.59,"sma_20":7777.5,"sma_60":8364.83,"sma_120":8232.58},{"date":"2025-09-25","open":7720,"high":7979,"low":7720,"close":7879,"volume":72157,"rsi_14":59.56,"sma_20":7752.5,"sma_60":8360.67,"sma_120":8235.25},{"date":"2025-09-26","open":7969,"high":7969,"low":7660,"close":7750,"volume":101436,"rsi_14":49.25,"sma_20":7768.0,"sma_60":8349.5,"sma_120":8238.58},{"date":"2025-09-29","open":7670,"high":7800,"low":7650,"close":7720,"volume":51859,"rsi_14":47.41,"sma_20":7790.0,"sma_60":8340.0,"sma_120":8240.5},{"date":"2025-09-30","open":7720,"high":7800,"low":7640,"close":7650,"volume":50047,"rsi_14":45.39,"sma_20":7804.0,"sma_60":8326.0,"sma_120":8247.17},{"date":"2025-10-01","open":7650,"high":7740,"low":7620,"close":7620,"volume":43173,"rsi_14":46.38,"sma_20":7810.0,"sma_60":8312.83,"sma_120":8250.92},{"date":"2025-10-02","open":7679,"high":7880,"low":7669,"close":7730,"volume":95715,"rsi_14":47.52,"sma_20":7813.0,"sma_60":8299.5,"sma_120":8258.42},{"date":"2025-10-10","open":7909,"high":7909,"low":7530,"close":7600,"volume":193373,"rsi_14":46.85,"sma_20":7812.0,"sma_60":8282.83,"sma_120":8259.42},{"date":"2025-10-13","open":7380,"high":7730,"low":7350,"close":7690,"volume":117011,"rsi_14":50.67,"sma_20":7808.0,"sma_60":8267.0,"sma_120":8260.17},{"date":"2025-10-14","open":7780,"high":7989,"low":7650,"close":7850,"volume":215663,"rsi_14":44.78,"sma_20":7811.0,"sma_60":8258.5,"sma_120":8261.92},{"date":"2025-10-15","open":7899,"high":8019,"low":7760,"close":7989,"volume":124776,"rsi_14":44.78,"sma_20":7821.5,"sma_60":8251.83,"sma_120":8264.0},{"date":"2025-10-16","open":8029,"high":8668,"low":7989,"close":8599,"volume":485268,"rsi_14":61.46,"sma_20":7865.5,"sma_60":8258.67,"sma_120":8272.42},{"date":"2025-10-17","open":8509,"high":9058,"low":8469,"close":8908,"volume":479566,"rsi_14":74.87,"sma_20":7923.0,"sma_60":8269.83,"sma_120":8283.0},{"date":"2025-10-20","open":8818,"high":8828,"low":8549,"close":8748,"volume":218009,"rsi_14":68.87,"sma_20":7976.0,"sma_60":8273.17,"sma_120":8291.75},{"date":"2025-10-21","open":8668,"high":9178,"low":8608,"close":8848,"volume":298070,"rsi_14":75.36,"sma_20":8035.0,"sma_60":8271.83,"sma_120":8301.75},{"date":"2025-10-22","open":8998,"high":9068,"low":8718,"close":8858,"volume":183122,"rsi_14":74.5,"sma_20":8078.5,"sma_60":8275.17,"sma_120":8312.25},{"date":"2025-10-23","open":8758,"high":8998,"low":8678,"close":8748,"volume":127024,"rsi_14":75.25,"sma_20":8109.5,"sma_60":8276.0,"sma_120":8318.75},{"date":"2025-10-24","open":8708,"high":9377,"low":8688,"close":9258,"volume":437541,"rsi_14":81.3,"sma_20":8164.5,"sma_60":8283.17,"sma_120":8330.08},{"date":"2025-10-27","open":9557,"high":9567,"low":9008,"close":9098,"volume":337273,"rsi_14":78.43,"sma_20":8223.5,"sma_60":8289.83,"sma_120":8336.58},{"date":"2025-10-28","open":9098,"high":9268,"low":8798,"close":9268,"volume":224972,"rsi_14":80.67,"sma_20":8289.5,"sma_60":8300.17,"sma_120":8338.08},{"date":"2025-10-29","open":9927,"high":9927,"low":9367,"close":9467,"volume":875762,"rsi_14":81.56,"sma_20":8373.0,"sma_60":8315.5,"sma_120":8341.5},{"date":"2025-10-30","open":9308,"high":9537,"low":9098,"close":9188,"volume":264768,"rsi_14":76.41,"sma_20":8438.5,"sma_60":8323.0,"sma_120":8347.0},{"date":"2025-10-31","open":9308,"high":9487,"low":9088,"close":9168,"volume":237037,"rsi_14":75.17,"sma_20":8509.5,"sma_60":8332.5,"sma_120":8353.17},{"date":"2025-11-03","open":9417,"high":9737,"low":9308,"close":9577,"volume":326811,"rsi_14":77.12,"sma_20":8602.5,"sma_60":8354.33,"sma_120":8363.75},{"date":"2025-11-04","open":9747,"high":10037,"low":9617,"close":9887,"volume":402588,"rsi_14":78.27,"sma_20":8714.5,"sma_60":8382.67,"sma_120":8376.08},{"date":"2025-11-05","open":9637,"high":9677,"low":8798,"close":9098,"volume":317533,"rsi_14":57.06,"sma_20":8788.5,"sma_60":8390.5,"sma_120":8384.75},{"date":"2025-11-06","open":9258,"high":9338,"low":8888,"close":8938,"volume":197738,"rsi_14":50.44,"sma_20":8851.0,"sma_60":8393.67,"sma_120":8387.58},{"date":"2025-11-07","open":8718,"high":8828,"low":8159,"close":8379,"volume":287252,"rsi_14":45.12,"sma_20":8890.0,"sma_60":8387.5,"sma_120":8385.92},{"date":"2025-11-10","open":8379,"high":9817,"low":8139,"close":9457,"volume":686119,"rsi_14":56.39,"sma_20":8978.5,"sma_60":8400.33,"sma_120":8393.0},{"date":"2025-11-11","open":9497,"high":9627,"low":8978,"close":9138,"volume":346001,"rsi_14":52.76,"sma_20":9043.0,"sma_60":8398.17,"sma_120":8400.42},{"date":"2025-11-12","open":10516,"high":11874,"low":9947,"close":11874,"volume":7895089,"rsi_14":70.3,"sma_20":9237.5,"sma_60":8444.33,"sma_120":8432.75},{"date":"2025-11-13","open":11575,"high":11684,"low":10846,"close":10955,"volume":3993634,"rsi_14":60.47,"sma_20":9355.5,"sma_60":8471.33,"sma_120":8458.75},{"date":"2025-11-14","open":10536,"high":10616,"low":10246,"close":10456,"volume":1000587,"rsi_14":58.04,"sma_20":9433.0,"sma_60":8490.17,"sma_120":8481.67},{"date":"2025-11-17","open":10646,"high":10776,"low":10067,"close":10136,"volume":742158,"rsi_14":55.05,"sma_20":9502.5,"sma_60":8509.33,"sma_120":8503.17},{"date":"2025-11-18","open":10386,"high":10416,"low":9507,"close":9507,"volume":651692,"rsi_14":50.22,"sma_20":9535.5,"sma_60":8518.83,"sma_120":8521.58},{"date":"2025-11-19","open":9587,"high":9637,"low":8998,"close":9068,"volume":571329,"rsi_14":49.35,"sma_20":9546.0,"sma_60":8525.0,"sma_120":8536.83},{"date":"2025-11-20","open":9298,"high":9867,"low":9298,"close":9547,"volume":703460,"rsi_14":51.97,"sma_20":9586.0,"sma_60":8539.5,"sma_120":8555.0},{"date":"2025-11-21","open":8968,"high":9158,"low":8758,"close":8788,"volume":476906,"rsi_14":46.05,"sma_20":9562.5,"sma_60":8540.5,"sma_120":8567.67},{"date":"2025-11-24","open":8918,"high":8998,"low":8219,"close":8219,"volume":1393152,"rsi_14":41.87,"sma_20":9518.5,"sma_60":8529.33,"sma_120":8570.33},{"date":"2025-11-25","open":8419,"high":8439,"low":7939,"close":7989,"volume":533174,"rsi_14":44.28,"sma_20":9454.5,"sma_60":8518.5,"sma_120":8568.42},{"date":"2025-11-26","open":9138,"high":9487,"low":8419,"close":8489,"volume":2274739,"rsi_14":47.76,"sma_20":9405.5,"sma_60":8518.67,"sma_120":8567.75},{"date":"2025-11-27","open":8589,"high":8589,"low":8209,"close":8379,"volume":400027,"rsi_14":50.0,"sma_20":9365.0,"sma_60":8518.67,"sma_120":8556.67},{"date":"2025-11-28","open":8638,"high":8648,"low":8359,"close":8529,"volume":300706,"rsi_14":44.64,"sma_20":9333.0,"sma_60":8536.83,"sma_120":8550.67},{"date":"2025-12-01","open":8608,"high":8758,"low":8469,"close":8529,"volume":306261,"rsi_14":46.35,"sma_20":9280.5,"sma_60":8557.67,"sma_120":8546.67},{"date":"2025-12-02","open":8539,"high":8559,"low":8309,"close":8479,"volume":243844,"rsi_14":19.96,"sma_20":9210.0,"sma_60":8576.17,"sma_120":8545.67},{"date":"2025-12-03","open":8529,"high":8539,"low":8129,"close":8279,"volume":443529,"rsi_14":22.87,"sma_20":9169.0,"sma_60":8589.17,"sma_120":8544.33},{"date":"2025-12-04","open":8289,"high":8289,"low":7999,"close":8029,"volume":268468,"rsi_14":24.09,"sma_20":9123.5,"sma_60":8595.83,"sma_120":8540.08},{"date":"2025-12-05","open":8069,"high":8129,"low":7999,"close":8059,"volume":164230,"rsi_14":26.36,"sma_20":9107.5,"sma_60":8603.17,"sma_120":8536.0},{"date":"2025-12-08","open":8089,"high":8269,"low":8059,"close":8269,"volume":240931,"rsi_14":34.42,"sma_20":9048.0,"sma_60":8611.5,"sma_120":8534.25},{"date":"2025-12-09","open":8219,"high":8319,"low":8109,"close":8199,"volume":216052,"rsi_14":37.95,"sma_20":9001.0,"sma_60":8618.33,"sma_120":8533.5},{"date":"2025-12-10","open":8279,"high":8369,"low":8069,"close":8089,"volume":286731,"rsi_14":27.47,"sma_20":8811.5,"sma_60":8623.5,"sma_120":8532.17},{"date":"2025-12-11","open":8169,"high":8169,"low":8039,"close":8049,"volume":130804,"rsi_14":35.32,"sma_20":8666.0,"sma_60":8629.0,"sma_120":8530.17},{"date":"2025-12-12","open":8069,"high":8109,"low":7989,"close":8099,"volume":257742,"rsi_14":47.0,"sma_20":8548.0,"sma_60":8634.67,"sma_120":8528.25},{"date":"2025-12-15","open":8009,"high":8109,"low":7899,"close":7999,"volume":142697,"rsi_14":50.27,"sma_20":8441.0,"sma_60":8639.83,"sma_120":8523.58},{"date":"2025-12-16","open":8049,"high":8049,"low":7720,"close":7790,"volume":328153,"rsi_14":27.85,"sma_20":8355.0,"sma_60":8641.83,"sma_120":8519.08},{"date":"2025-12-17","open":7850,"high":7989,"low":7700,"close":7730,"volume":137917,"rsi_14":28.76,"sma_20":8288.0,"sma_60":8637.5,"sma_120":8512.17},{"date":"2025-12-18","open":7590,"high":7690,"low":7410,"close":7500,"volume":200145,"rsi_14":18.01,"sma_20":8185.5,"sma_60":8627.0,"sma_120":8504.17},{"date":"2025-12-19","open":7530,"high":7560,"low":7340,"close":7480,"volume":201713,"rsi_14":17.79,"sma_20":8120.0,"sma_60":8615.67,"sma_120":8496.75},{"date":"2025-12-22","open":7560,"high":7700,"low":7510,"close":7620,"volume":118184,"rsi_14":25.0,"sma_20":8090.0,"sma_60":8610.67,"sma_120":8492.0},{"date":"2025-12-23","open":7780,"high":7780,"low":7460,"close":7560,"volume":164645,"rsi_14":27.22,"sma_20":8068.5,"sma_60":8604.17,"sma_120":8487.5},{"date":"2025-12-24","open":7560,"high":7620,"low":7510,"close":7540,"volume":99897,"rsi_14":31.85,"sma_20":8021.0,"sma_60":8599.83,"sma_120":8482.33},{"date":"2025-12-26","open":7630,"high":7630,"low":7420,"close":7480,"volume":147831,"rsi_14":28.99,"sma_20":7976.0,"sma_60":8593.17,"sma_120":8476.92},{"date":"2025-12-29","open":7500,"high":7520,"low":7400,"close":7460,"volume":120552,"rsi_14":15.83,"sma_20":7922.0,"sma_60":8588.17,"sma_120":8468.83},{"date":"2025-12-30","open":7500,"high":7500,"low":7260,"close":7300,"volume":182093,"rsi_14":14.73,"sma_20":7860.0,"sma_60":8581.0,"sma_120":8460.5},{"date":"2026-01-02","open":7250,"high":7300,"low":7100,"close":7110,"volume":259055,"rsi_14":13.87,"sma_20":7791.0,"sma_60":8571.83,"sma_120":8448.92},{"date":"2026-01-05","open":7120,"high":7410,"low":7110,"close":7330,"volume":227140,"rsi_14":26.45,"sma_20":7743.0,"sma_60":8566.83,"sma_120":8439.83},{"date":"2026-01-06","open":7470,"high":7490,"low":7320,"close":7400,"volume":180478,"rsi_14":27.39,"sma_20":7711.0,"sma_60":8561.83,"sma_120":8430.67},{"date":"2026-01-07","open":7390,"high":7400,"low":7100,"close":7160,"volume":210795,"rsi_14":25.15,"sma_20":7665.5,"sma_60":8554.33,"sma_120":8418.58},{"date":"2026-01-08","open":7120,"high":7150,"low":6940,"close":6980,"volume":292887,"rsi_14":25.6,"sma_20":7600.5,"sma_60":8542.33,"sma_120":8404.67},{"date":"2026-01-09","open":6990,"high":7060,"low":6880,"close":7060,"volume":152069,"rsi_14":30.0,"sma_20":7543.0,"sma_60":8529.0,"sma_120":8393.75},{"date":"2026-01-12","open":6930,"high":7340,"low":6930,"close":7340,"volume":251766,"rsi_14":45.14,"sma_20":7505.0,"sma_60":8518.0,"sma_120":8384.92},{"date":"2026-01-13","open":7360,"high":7380,"low":7100,"close":7270,"volume":265243,"rsi_14":43.89,"sma_20":7465.5,"sma_60":8495.67,"sma_120":8377.17},{"date":"2026-01-14","open":7290,"high":7310,"low":7000,"close":7200,"volume":249568,"rsi_14":37.57,"sma_20":7420.0,"sma_60":8467.0,"sma_120":8368.42},{"date":"2026-01-15","open":7170,"high":7240,"low":7060,"close":7240,"volume":187850,"rsi_14":40.35,"sma_20":7381.5,"sma_60":8441.67,"sma_120":8357.42},{"date":"2026-01-16","open":7260,"high":7370,"low":7130,"close":7150,"volume":173792,"rsi_14":38.76,"sma_20":7349.0,"sma_60":8413.17,"sma_120":8342.5},{"date":"2026-01-19","open":7160,"high":7460,"low":7070,"close":7410,"volume":349269,"rsi_14":48.72,"sma_20":7314.5,"sma_60":8362.0,"sma_120":8332.0},{"date":"2026-01-20","open":7570,"high":7700,"low":7400,"close":7540,"volume":316824,"rsi_14":56.25,"sma_20":7317.0,"sma_60":8333.17,"sma_120":8322.25},{"date":"2026-01-21","open":7450,"high":7460,"low":7180,"close":7450,"volume":264736,"rsi_14":59.34,"sma_20":7308.0,"sma_60":8305.5,"sma_120":8310.67},{"date":"2026-01-22","open":7500,"high":7910,"low":7500,"close":7870,"volume":600244,"rsi_14":63.37,"sma_20":7323.0,"sma_60":8282.0,"sma_120":8303.67},{"date":"2026-01-23","open":8150,"high":8150,"low":7620,"close":7800,"volume":378037,"rsi_14":59.9,"sma_20":7335.5,"sma_60":8254.0,"sma_120":8296.5},{"date":"2026-01-26","open":8000,"high":8100,"low":7800,"close":8010,"volume":474843,"rsi_14":71.36,"sma_20":7361.5,"sma_60":8234.17,"sma_120":8291.92},{"date":"2026-01-27","open":7900,"high":8060,"low":7820,"close":7950,"volume":278343,"rsi_14":75.94,"sma_20":7386.0,"sma_60":8213.67,"sma_120":8285.25},{"date":"2026-01-28","open":8040,"high":8390,"low":7990,"close":8300,"volume":650295,"rsi_14":78.97,"sma_20":7436.0,"sma_60":8192.17,"sma_120":8282.67},{"date":"2026-01-29","open":8590,"high":8660,"low":8070,"close":8600,"volume":635586,"rsi_14":79.17,"sma_20":7510.5,"sma_60":8170.5,"sma_120":8285.33},{"date":"2026-01-30","open":8540,"high":8690,"low":8100,"close":8150,"volume":382388,"rsi_14":67.32,"sma_20":7551.5,"sma_60":8154.5,"sma_120":8284.92},{"date":"2026-02-02","open":7880,"high":8170,"low":7660,"close":7680,"volume":393346,"rsi_14":58.16,"sma_20":7565.5,"sma_60":8133.33,"sma_120":8276.92},{"date":"2026-02-03","open":7860,"high":8030,"low":7690,"close":8020,"volume":245588,"rsi_14":62.04,"sma_20":7608.5,"sma_60":8127.17,"sma_120":8270.75},{"date":"2026-02-04","open":7990,"high":8340,"low":7930,"close":8300,"volume":264550,"rsi_14":66.76,"sma_20":7674.5,"sma_60":8146.33,"sma_120":8266.92},{"date":"2026-02-05","open":8180,"high":8300,"low":7900,"close":7950,"volume":201675,"rsi_14":60.58,"sma_20":7719.0,"sma_60":8121.0,"sma_120":8260.67},{"date":"2026-02-06","open":7920,"high":7920,"low":7390,"close":7750,"volume":259231,"rsi_14":54.57,"sma_20":7739.5,"sma_60":8097.67,"sma_120":8247.92},{"date":"2026-02-09","open":9170,"high":9430,"low":8735,"close":8980,"volume":2796689,"rsi_14":64.94,"sma_20":7825.0,"sma_60":8049.17,"sma_120":8246.75},{"date":"2026-02-10","open":9370,"high":9380,"low":8790,"close":8920,"volume":791619,"rsi_14":65.34,"sma_20":7911.0,"sma_60":8015.0,"sma_120":8243.17},{"date":"2026-02-11","open":9250,"high":9300,"low":8950,"close":9120,"volume":527746,"rsi_14":63.68,"sma_20":8005.0,"sma_60":7992.5,"sma_120":8241.33},{"date":"2026-02-12","open":9270,"high":9270,"low":9010,"close":9150,"volume":385755,"rsi_14":64.9,"sma_20":8105.0,"sma_60":7975.83,"sma_120":8242.58},{"date":"2026-02-13","open":9120,"high":9200,"low":8900,"close":9000,"volume":323940,"rsi_14":61.07,"sma_20":8197.5,"sma_60":7967.17,"sma_120":8243.0},{"date":"2026-02-19","open":9120,"high":9640,"low":9070,"close":9490,"volume":640247,"rsi_14":65.71,"sma_20":8301.5,"sma_60":7974.0,"sma_120":8249.5},{"date":"2026-02-20","open":9320,"high":9420,"low":9150,"close":9170,"volume":331749,"rsi_14":58.93,"sma_20":8383.0,"sma_60":7967.5,"sma_120":8253.5},{"date":"2026-02-23","open":9240,"high":9250,"low":8830,"close":8880,"volume":347626,"rsi_14":52.88,"sma_20":8454.5,"sma_60":7968.83,"sma_120":8254.67},{"date":"2026-02-24","open":8850,"high":9190,"low":8850,"close":9030,"volume":302278,"rsi_14":59.65,"sma_20":8512.5,"sma_60":7982.17,"sma_120":8255.75},{"date":"2026-02-25","open":9150,"high":9170,"low":8920,"close":8940,"volume":290744,"rsi_14":65.07,"sma_20":8569.5,"sma_60":7997.83,"sma_120":8258.17},{"date":"2026-02-26","open":9060,"high":9150,"low":8900,"close":8900,"volume":248695,"rsi_14":61.34,"sma_20":8631.5,"sma_60":7806.33,"sma_120":8048.42},{"date":"2026-02-27","open":8800,"high":8990,"low":8740,"close":8950,"volume":213984,"rsi_14":58.9,"sma_20":8664.0,"sma_60":8013.83,"sma_120":8266.25},{"date":"2026-03-03","open":8660,"high":9060,"low":8090,"close":8330,"volume":385749,"rsi_14":54.85,"sma_20":8665.5,"sma_60":8010.33,"sma_120":8273.58},{"date":"2026-03-04","open":7800,"high":8100,"low":7080,"close":7090,"volume":692842,"rsi_14":43.35,"sma_20":8590.0,"sma_60":7986.17,"sma_120":8271.92},{"date":"2026-03-05","open":7400,"high":8120,"low":7400,"close":7950,"volume":368173,"rsi_14":38.78,"sma_20":8580.0,"sma_60":7977.17,"sma_120":8276.67},{"date":"2026-03-06","open":7800,"high":8480,"low":7740,"close":8380,"volume":306401,"rsi_14":44.56,"sma_20":8615.0,"sma_60":7978.67,"sma_120":8283.92},{"date":"2026-03-09","open":8060,"high":8060,"low":7550,"close":7860,"volume":287593,"rsi_14":38.07,"sma_20":8607.0,"sma_60":7975.67,"sma_120":8285.75},{"date":"2026-03-10","open":8160,"high":8260,"low":8030,"close":8210,"volume":210697,"rsi_14":41.61,"sma_20":8602.5,"sma_60":7978.0,"sma_120":8290.58},{"date":"2026-03-11","open":8260,"high":8560,"low":8130,"close":8290,"volume":257747,"rsi_14":43.58,"sma_20":8619.5,"sma_60":7978.17,"sma_120":8294.83},{"date":"2026-03-12","open":8160,"high":8870,"low":8160,"close":8750,"volume":312606,"rsi_14":43.27,"sma_20":8669.5,"sma_60":7987.17,"sma_120":8302.75},{"date":"2026-03-13","open":8390,"high":8690,"low":8290,"close":8430,"volume":256045,"rsi_14":43.27,"sma_20":8642.0,"sma_60":7992.67,"sma_120":8308.08},{"date":"2026-03-16","open":8150,"high":8530,"low":8110,"close":8110,"volume":158161,"rsi_14":43.04,"sma_20":8601.5,"sma_60":7977.83,"sma_120":7928.92},{"date":"2026-03-17","open":8380,"high":8550,"low":8280,"close":8380,"volume":170642,"rsi_14":44.25,"sma_20":8564.5,"sma_60":7998.0,"sma_120":8316.33},{"date":"2026-03-18","open":8470,"high":8590,"low":8270,"close":8400,"volume":143886,"rsi_14":45.16,"sma_20":8527.0,"sma_60":8004.5,"sma_120":8322.17},{"date":"2026-03-19","open":8200,"high":8290,"low":8170,"close":8180,"volume":88188,"rsi_14":43.75,"sma_20":8486.0,"sma_60":8010.83,"sma_120":8326.33},{"date":"2026-03-20","open":8210,"high":8900,"low":8210,"close":8670,"volume":455617,"rsi_14":47.74,"sma_20":8445.0,"sma_60":8026.33,"sma_120":8331.92},{"date":"2026-03-23","open":9050,"high":9050,"low":8530,"close":8530,"volume":361663,"rsi_14":51.75,"sma_20":8413.0,"sma_60":8043.33,"sma_120":8335.17},{"date":"2026-03-24","open":8890,"high":9150,"low":8600,"close":8870,"volume":352256,"rsi_14":68.46,"sma_20":8412.5,"sma_60":8066.33,"sma_120":8341.0},{"date":"2026-03-25","open":9000,"high":10200,"low":8960,"close":9900,"volume":1605712,"rsi_14":69.54,"sma_20":8456.0,"sma_60":8104.17,"sma_120":8357.42},{"date":"2026-03-26","open":10090,"high":10100,"low":9200,"close":9250,"volume":651936,"rsi_14":58.35,"sma_20":8471.5,"sma_60":8132.17,"sma_120":8368.17},{"date":"2026-03-27","open":8990,"high":9410,"low":8720,"close":9260,"volume":345770,"rsi_14":64.89,"sma_20":8489.5,"sma_60":8160.67,"sma_120":8380.25},{"date":"2026-03-30","open":9000,"high":9410,"low":8830,"close":9130,"volume":261559,"rsi_14":60.27,"sma_20":8498.5,"sma_60":8188.0,"sma_120":8390.58},{"date":"2026-03-31","open":9210,"high":9320,"low":8850,"close":8850,"volume":306415,"rsi_14":55.98,"sma_20":8524.5,"sma_60":8211.17,"sma_120":8399.67},{"date":"2026-04-01","open":9200,"high":9300,"low":9030,"close":9250,"volume":315028,"rsi_14":55.41,"sma_20":8632.5,"sma_60":8243.67,"sma_120":8412.33},{"date":"2026-04-02","open":9530,"high":9810,"low":8960,"close":9090,"volume":587792,"rsi_14":57.4,"sma_20":8689.5,"sma_60":8276.67,"sma_120":8424.25},{"date":"2026-04-03","open":9290,"high":9380,"low":8970,"close":9140,"volume":215939,"rsi_14":62.29,"sma_20":8727.5,"sma_60":8306.83,"sma_120":8436.83},{"date":"2026-04-06","open":9190,"high":9590,"low":9070,"close":9160,"volume":267595,"rsi_14":59.9,"sma_20":8792.5,"sma_60":8336.17,"sma_120":8449.0},{"date":"2026-04-07","open":9260,"high":9750,"low":9110,"close":9160,"volume":465945,"rsi_14":59.69,"sma_20":8840.0,"sma_60":8369.5,"sma_120":8461.92},{"date":"2026-04-08","open":9590,"high":9590,"low":9240,"close":9510,"volume":285311,"rsi_14":66.42,"sma_20":8901.0,"sma_60":8411.67,"sma_120":8477.0},{"date":"2026-04-09","open":9490,"high":9530,"low":9270,"close":9270,"volume":186385,"rsi_14":57.89,"sma_20":8927.0,"sma_60":8448.5,"sma_120":8488.75},{"date":"2026-04-10","open":9320,"high":9800,"low":9280,"close":9690,"volume":484843,"rsi_14":64.22,"sma_20":8990.0,"sma_60":8487.67,"sma_120":8502.83},{"date":"2026-04-13","open":9620,"high":9870,"low":9500,"close":9680,"volume":272403,"rsi_14":60.8,"sma_20":9068.5,"sma_60":8527.83,"sma_120":8511.75},{"date":"2026-04-14","open":9860,"high":9890,"low":9510,"close":9680,"volume":251583,"rsi_14":45.96,"sma_20":9133.5,"sma_60":8569.17,"sma_120":8518.08},{"date":"2026-04-15","open":9800,"high":10580,"low":9660,"close":10400,"volume":943182,"rsi_14":70.61,"sma_20":9233.5,"sma_60":8621.83,"sma_120":8531.75},{"date":"2026-04-16","open":10690,"high":10700,"low":10060,"close":10450,"volume":414272,"rsi_14":71.02,"sma_20":9347.0,"sma_60":8676.83,"sma_120":8545.0},{"date":"2026-04-17","open":10400,"high":10990,"low":10200,"close":10730,"volume":425639,"rsi_14":76.85,"sma_20":9450.0,"sma_60":8732.17,"sma_120":8560.5},{"date":"2026-04-20","open":11030,"high":11180,"low":10760,"close":11010,"volume":545188,"rsi_14":86.24,"sma_20":9574.0,"sma_60":8790.0,"sma_120":8579.25},{"date":"2026-04-21","open":11500,"high":14300,"low":11300,"close":13880,"volume":5072608,"rsi_14":92.48,"sma_20":9824.5,"sma_60":8897.17,"sma_120":8617.67},{"date":"2026-04-22","open":14610,"high":14620,"low":12610,"close":13500,"volume":2804463,"rsi_14":88.89,"sma_20":10004.5,"sma_60":8991.0,"sma_120":8654.25},{"date":"2026-04-23","open":14430,"high":16900,"low":14430,"close":15500,"volume":7544638,"rsi_14":91.73,"sma_20":10317.0,"sma_60":9119.33,"sma_120":8706.08},{"date":"2026-04-24","open":15800,"high":16080,"low":14700,"close":16030,"volume":2101870,"rsi_14":92.25,"sma_20":10655.5,"sma_60":9253.0,"sma_120":8760.67},{"date":"2026-04-27","open":15610,"high":15610,"low":15110,"close":15600,"volume":1012968,"rsi_14":87.62,"sma_20":10979.0,"sma_60":9380.5,"sma_120":8814.0},{"date":"2026-04-28","open":15930,"high":16250,"low":15800,"close":16150,"volume":1003117,"rsi_14":87.9,"sma_20":11344.0,"sma_60":9511.33,"sma_120":8872.08},{"date":"2026-04-29","open":15900,"high":15900,"low":15080,"close":15430,"volume":980524,"rsi_14":83.33,"sma_20":11653.0,"sma_60":9625.17,"sma_120":8562.33},{"date":"2026-04-30","open":14870,"high":14920,"low":13090,"close":13090,"volume":3202972,"rsi_14":65.29,"sma_20":12032.5,"sma_60":10191.67,"sma_120":9302.17},{"date":"2026-05-04","open":13540,"high":14060,"low":13370,"close":13660,"volume":1149372,"rsi_14":66.98,"sma_20":12079.0,"sma_60":9807.17,"sma_120":8985.25},{"date":"2026-05-06","open":14040,"high":14090,"low":12960,"close":13320,"volume":800531,"rsi_14":65.09,"sma_20":12287.0,"sma_60":9895.5,"sma_120":9021.67},{"date":"2026-05-07","open":13650,"high":14010,"low":13310,"close":13360,"volume":501609,"rsi_14":63.01,"sma_20":12497.0,"sma_60":9979.83,"sma_120":9063.08},{"date":"2026-05-08","open":13560,"high":13560,"low":12800,"close":12940,"volume":440522,"rsi_14":60.6,"sma_20":12668.5,"sma_60":10063.0,"sma_120":9092.0},{"date":"2026-05-11","open":13060,"high":13190,"low":12130,"close":12280,"volume":798550,"rsi_14":56.39,"sma_20":12819.0,"sma_60":10138.5,"sma_120":9118.08},{"date":"2026-05-12","open":12070,"high":12230,"low":11200,"close":11690,"volume":770716,"rsi_14":52.73,"sma_20":12919.0,"sma_60":10183.67,"sma_120":9116.42},{"date":"2026-05-13","open":11760,"high":11760,"low":11100,"close":11350,"volume":390254,"rsi_14":37.24,"sma_20":13002.5,"sma_60":10224.17,"sma_120":9119.58},{"date":"2026-05-14","open":12220,"high":12300,"low":11580,"close":12060,"volume":575848,"rsi_14":42.97,"sma_20":13121.5,"sma_60":10273.17,"sma_120":9132.83},{"date":"2026-05-15","open":11900,"high":12220,"low":10810,"close":11110,"volume":444171,"rsi_14":26.12,"sma_20":13157.0,"sma_60":10305.83,"sma_120":9140.83},{"date":"2026-05-18","open":10820,"high":11250,"low":10400,"close":11130,"volume":353994,"rsi_14":21.77,"sma_20":13191.0,"sma_60":10341.33,"sma_120":9154.25},{"date":"2026-05-19","open":11350,"high":11350,"low":10400,"close":10620,"volume":342880,"rsi_14":21.58,"sma_20":13185.5,"sma_60":10360.17,"sma_120":9167.08},{"date":"2026-05-20","open":10510,"high":10560,"low":9880,"close":10050,"volume":380281,"rsi_14":15.26,"sma_20":13137.5,"sma_60":10374.83,"sma_120":9171.17},{"date":"2026-05-21","open":10330,"high":10740,"low":10220,"close":10740,"volume":258107,"rsi_14":23.2,"sma_20":12980.5,"sma_60":10405.83,"sma_120":9187.33},{"date":"2026-05-22","open":11080,"high":11670,"low":10910,"close":11460,"volume":332111,"rsi_14":38.57,"sma_20":12878.5,"sma_60":10446.33,"sma_120":9214.25},{"date":"2026-05-26","open":11500,"high":11590,"low":10920,"close":10920,"volume":417778,"rsi_14":30.7,"sma_20":12649.5,"sma_60":10479.33,"sma_120":9238.58},{"date":"2026-05-27","open":9800,"high":10080,"low":9400,"close":9500,"volume":1014129,"rsi_14":26.65,"sma_20":12323.0,"sma_60":10489.33,"sma_120":9246.92},{"date":"2026-05-28","open":9600,"high":9670,"low":8800,"close":9300,"volume":700466,"rsi_14":25.66,"sma_20":12008.0,"sma_60":10495.17,"sma_120":9254.5},{"date":"2026-05-29","open":9180,"high":12090,"low":8880,"close":11690,"volume":3031670,"rsi_14":43.94,"sma_20":11785.0,"sma_60":10551.17,"sma_120":9280.75},{"date":"2026-06-01","open":11220,"high":13370,"low":11000,"close":11960,"volume":2034409,"rsi_14":48.39,"sma_20":11611.5,"sma_60":10632.33,"sma_120":9309.25},{"date":"2026-06-02","open":11720,"high":12790,"low":10830,"close":11370,"volume":824467,"rsi_14":48.39,"sma_20":11525.5,"sma_60":10689.33,"sma_120":9333.25},{"date":"2026-06-04","open":12000,"high":12030,"low":10480,"close":11180,"volume":860192,"rsi_14":49.13,"sma_20":11401.5,"sma_60":10736.0,"sma_120":9357.33},{"date":"2026-06-05","open":10940,"high":11290,"low":10720,"close":11010,"volume":484166,"rsi_14":44.31,"sma_20":11286.0,"sma_60":10788.5,"sma_120":9382.08},{"date":"2026-06-08","open":9790,"high":10220,"low":9760,"close":9790,"volume":302871,"rsi_14":43.05,"sma_20":11107.5,"sma_60":10814.83,"sma_120":9396.42},{"date":"2026-06-09","open":10030,"high":10210,"low":9770,"close":10110,"volume":257832,"rsi_14":44.8,"sma_20":10966.0,"sma_60":10845.17,"sma_120":9411.67},{"date":"2026-06-10","open":10120,"high":12240,"low":10020,"close":10730,"volume":1383300,"rsi_14":50.55,"sma_20":10888.5,"sma_60":10878.17,"sma_120":9432.67},{"date":"2026-06-11","open":10620,"high":11990,"low":10010,"close":11190,"volume":843685,"rsi_14":55.82,"sma_20":10863.5,"sma_60":10924.17,"sma_120":9458.42},{"date":"2026-06-12","open":11730,"high":13030,"low":11450,"close":12200,"volume":1129611,"rsi_14":57.21,"sma_20":10906.0,"sma_60":10992.33,"sma_120":9492.92},{"date":"2026-06-15","open":12320,"high":13030,"low":11950,"close":12560,"volume":773423,"rsi_14":55.64,"sma_20":10931.0,"sma_60":11062.0,"sma_120":9530.0},{"date":"2026-06-16","open":12590,"high":12600,"low":11200,"close":11340,"volume":791441,"rsi_14":52.01,"sma_20":10942.5,"sma_60":11111.0,"sma_120":9557.75},{"date":"2026-06-17","open":11460,"high":11540,"low":11060,"close":11170,"volume":252627,"rsi_14":51.49,"sma_20":11182.0,"sma_60":11386.83,"sma_120":9773.75},{"date":"2026-06-18","open":11200,"high":11270,"low":10400,"close":11200,"volume":197033,"rsi_14":60.53,"sma_20":10973.5,"sma_60":11203.0,"sma_120":9614.67},{"date":"2026-06-19","open":11320,"high":11800,"low":10400,"close":10950,"volume":234617,"rsi_14":44.62,"sma_20":11018.5,"sma_60":11243.33,"sma_120":9643.33},{"date":"2026-06-22","open":10900,"high":11250,"low":10500,"close":10570,"volume":243965,"rsi_14":40.06,"sma_20":11010.0,"sma_60":11271.67,"sma_120":9669.0},{"date":"2026-06-23","open":10590,"high":10760,"low":9390,"close":9420,"volume":547146,"rsi_14":37.09,"sma_20":10908.0,"sma_60":11263.67,"sma_120":9683.92},{"date":"2026-06-24","open":9460,"high":9710,"low":9140,"close":9210,"volume":224695,"rsi_14":36.99,"sma_20":10822.5,"sma_60":11263.0,"sma_120":9697.58},{"date":"2026-06-25","open":9490,"high":9510,"low":9060,"close":9070,"volume":116664,"rsi_14":37.14,"sma_20":10801.0,"sma_60":11259.83,"sma_120":9710.25},{"date":"2026-06-26","open":8720,"high":9080,"low":8000,"close":8200,"volume":487348,"rsi_14":38.94,"sma_20":10746.0,"sma_60":11244.33,"sma_120":9716.17},{"date":"2026-06-29","open":8200,"high":9200,"low":8200,"close":9040,"volume":216723,"rsi_14":43.06,"sma_20":10613.5,"sma_60":11247.5,"sma_120":9729.33},{"date":"2026-06-30","open":9170,"high":9310,"low":8710,"close":8860,"volume":208652,"rsi_14":37.14,"sma_20":10458.5,"sma_60":11241.0,"sma_120":9742.33},{"date":"2026-07-01","open":8950,"high":9190,"low":8660,"close":8850,"volume":205362,"rsi_14":32.84,"sma_20":10332.5,"sma_60":11237.0,"sma_120":9756.83},{"date":"2026-07-02","open":8860,"high":8960,"low":8320,"close":8500,"volume":194797,"rsi_14":19.97,"sma_20":10198.5,"sma_60":11226.33,"sma_120":9766.58},{"date":"2026-07-03","open":8380,"high":8500,"low":7950,"close":8250,"volume":338671,"rsi_14":14.38,"sma_20":10060.5,"sma_60":11211.17,"sma_120":9773.67},{"date":"2026-07-06","open":8310,"high":8350,"low":7830,"close":8050,"volume":143023,"rsi_14":17.3,"sma_20":9973.5,"sma_60":11192.67,"sma_120":9781.08},{"date":"2026-07-07","open":8090,"high":8180,"low":7700,"close":7900,"volume":139114,"rsi_14":17.37,"sma_20":9863.0,"sma_60":11165.83,"sma_120":9788.75},{"date":"2026-07-08","open":7670,"high":7910,"low":7210,"close":7500,"volume":203491,"rsi_14":15.61,"sma_20":9701.5,"sma_60":11136.33,"sma_120":9792.42},{"date":"2026-07-09","open":7500,"high":7830,"low":7280,"close":7680,"volume":208819,"rsi_14":19.21,"sma_20":9526.0,"sma_60":11102.83,"sma_120":9795.25},{"date":"2026-07-10","open":7680,"high":8180,"low":7680,"close":7900,"volume":164393,"rsi_14":24.08,"sma_20":9311.0,"sma_60":11073.17,"sma_120":9800.5},{"date":"2026-07-13","open":8100,"high":8370,"low":7500,"close":7530,"volume":195479,"rsi_14":28.38,"sma_20":9059.5,"sma_60":11037.33,"sma_120":9803.25},{"date":"2026-07-14","open":7580,"high":7800,"low":7000,"close":7270,"volume":168450,"rsi_14":28.05,"sma_20":8856.0,"sma_60":10985.17,"sma_120":9803.5},{"date":"2026-07-15","open":7600,"high":7740,"low":7410,"close":7670,"volume":85058,"rsi_14":35.04,"sma_20":8681.0,"sma_60":10938.83,"sma_120":9807.83},{"date":"2026-07-16","open":7600,"high":7660,"low":7080,"close":7200,"volume":152950,"rsi_14":38.32,"sma_20":8481.0,"sma_60":10880.0,"sma_120":9806.08},{"date":"2026-07-20","open":7020,"high":7080,"low":6820,"close":6890,"volume":138450,"rsi_14":21.33,"sma_20":8278.0,"sma_60":10811.33,"sma_120":9800.67},{"date":"2026-07-21","open":6830,"high":6920,"low":6540,"close":6830,"volume":208517,"rsi_14":22.04,"sma_20":8091.0,"sma_60":10693.83,"sma_120":9795.5},{"date":"2026-07-22","open":7020,"high":7290,"low":7010,"close":7020,"volume":117705,"rsi_14":25.98,"sma_20":7971.0,"sma_60":10585.83,"sma_120":9788.42},{"date":"2026-07-23","open":7050,"high":7370,"low":6980,"close":7320,"volume":85872,"rsi_14":34.31,"sma_20":7876.5,"sma_60":10449.5,"sma_120":9784.42},{"date":"2026-07-24","open":7120,"high":7260,"low":6970,"close":7050,"volume":89967,"rsi_14":34.13,"sma_20":7775.5,"sma_60":10299.83,"sma_120":9776.42},{"date":"2026-07-27","open":7200,"high":7230,"low":6880,"close":6990,"volume":165192,"rsi_14":35.44,"sma_20":7715.0,"sma_60":10156.33,"sma_120":9768.42},{"date":"2026-07-28","open":6740,"high":6850,"low":6360,"close":6370,"volume":242706,"rsi_14":31.39,"sma_20":7581.5,"sma_60":9993.33,"sma_120":9752.33},{"date":"2026-07-29","open":6400,"high":6640,"low":5330,"close":5590,"volume":485828,"rsi_14":28.73,"sma_20":7418.0,"sma_60":9829.33,"sma_120":9727.25},{"date":"2026-07-30","open":5580,"high":6030,"low":5550,"close":5700,"volume":150548,"rsi_14":27.6,"sma_20":7260.5,"sma_60":9706.17,"sma_120":9706.83},{"date":"2026-07-31","open":5900,"high":6470,"low":5900,"close":6430,"volume":151568,"rsi_14":35.09,"sma_20":7157.0,"sma_60":9585.67,"sma_120":9696.42},{"date":"2026-08-03","open":6220,"high":6660,"low":6160,"close":6400,"volume":110225,"rsi_14":37.69,"sma_20":7064.5,"sma_60":9470.33,"sma_120":9682.92},{"date":"2026-08-04","open":6460,"high":6840,"low":6460,"close":6770,"volume":59057,"rsi_14":44.68,"sma_20":7000.5,"sma_60":9360.5,"sma_120":9670.17},{"date":"2026-08-05","open":7110,"high":7110,"low":6820,"close":7060,"volume":78604,"rsi_14":43.36,"sma_20":6958.5,"sma_60":9262.5,"sma_120":9662.75},{"date":"2026-08-06","open":7050,"high":7190,"low":6860,"close":7100,"volume":75017,"rsi_14":48.8,"sma_20":6938.5,"sma_60":9176.17,"sma_120":9657.33},{"date":"2026-08-07","open":7620,"high":7680,"low":7120,"close":7400,"volume":172030,"rsi_14":56.14,"sma_20":6924.5,"sma_60":9104.67,"sma_120":9644.17},{"date":"2026-08-10","open":7500,"high":7760,"low":7320,"close":7740,"volume":94014,"rsi_14":60.27,"sma_20":6916.5,"sma_60":9044.5,"sma_120":9634.33},{"date":"2026-08-11","open":7680,"high":7780,"low":7510,"close":7640,"volume":86672,"rsi_14":57.14,"sma_20":6922.0,"sma_60":8970.83,"sma_120":9622.0},{"date":"2026-08-12","open":7720,"high":7800,"low":7530,"close":7750,"volume":64665,"rsi_14":55.18,"sma_20":6946.0,"sma_60":8914.83,"sma_120":9610.33},{"date":"2026-08-13","open":7880,"high":7990,"low":7740,"close":7820,"volume":84311,"rsi_14":59.75,"sma_20":6953.5,"sma_60":8859.67,"sma_120":9600.5},{"date":"2026-08-14","open":7990,"high":8110,"low":7720,"close":8030,"volume":84113,"rsi_14":62.68,"sma_20":6995.0,"sma_60":8816.5,"sma_120":9588.33},{"date":"2026-08-18","open":7980,"high":7980,"low":7480,"close":7550,"volume":141418,"rsi_14":64.9,"sma_20":7028.0,"sma_60":8774.83,"sma_120":9574.83},{"date":"2026-08-19","open":7230,"high":7530,"low":7130,"close":7350,"volume":89145,"rsi_14":76.04,"sma_20":7054.0,"sma_60":8718.33,"sma_120":9562.08},{"date":"2026-08-20","open":7350,"high":7670,"low":7290,"close":7420,"volume":63283,"rsi_14":75.75,"sma_20":7074.0,"sma_60":8651.0,"sma_120":9548.67},{"date":"2026-08-21","open":7400,"high":7400,"low":6970,"close":7030,"volume":89385,"rsi_14":60.0,"sma_20":7059.5,"sma_60":8586.17,"sma_120":9532.75},{"date":"2026-08-24","open":7220,"high":7540,"low":7220,"close":7370,"volume":71107,"rsi_14":64.65,"sma_20":7075.5,"sma_60":8550.67,"sma_120":9520.0},{"date":"2026-08-25","open":7510,"high":7510,"low":6990,"close":7410,"volume":61854,"rsi_14":60.74,"sma_20":7096.5,"sma_60":8519.17,"sma_120":9507.17},{"date":"2026-08-26","open":7430,"high":7600,"low":7250,"close":7540,"volume":46405,"rsi_14":58.51,"sma_20":7155.0,"sma_60":8450.0,"sma_120":9500.58},{"date":"2026-08-27","open":7540,"high":8020,"low":7540,"close":7810,"volume":139864,"rsi_14":61.64,"sma_20":7266.0,"sma_60":8380.83,"sma_120":9506.58},{"date":"2026-08-28","open":7760,"high":7980,"low":7720,"close":7850,"volume":68083,"rsi_14":58.06,"sma_20":7373.5,"sma_60":8322.17,"sma_120":9505.75},{"date":"2026-08-31","open":7850,"high":8090,"low":7700,"close":8010,"volume":105339,"rsi_14":55.17,"sma_20":7452.5,"sma_60":8269.33,"sma_120":9502.67},{"date":"2026-09-01","open":8150,"high":8210,"low":7870,"close":7950,"volume":78457,"rsi_14":56.03,"sma_20":7530.0,"sma_60":8218.33,"sma_120":9503.42},{"date":"2026-09-02","open":7750,"high":7900,"low":7100,"close":7500,"volume":66100,"rsi_14":45.7,"sma_20":7566.5,"sma_60":8180.17,"sma_120":9497.5},{"date":"2026-09-03","open":7700,"high":7700,"low":7270,"close":7380,"volume":49331,"rsi_14":42.57,"sma_20":7582.5,"sma_60":8134.67,"sma_120":9489.92},{"date":"2026-09-04","open":7550,"high":7670,"low":7430,"close":7450,"volume":39990,"rsi_14":39.72,"sma_20":7600.0,"sma_60":8080.0,"sma_120":9479.08},{"date":"2026-09-07","open":7650,"high":7650,"low":7250,"close":7260,"volume":150879,"rsi_14":44.27,"sma_20":7593.0,"sma_60":8014.5,"sma_120":9469.33},{"date":"2026-09-08","open":7330,"high":7420,"low":7190,"close":7250,"volume":55707,"rsi_14":47.86,"sma_20":7568.5,"sma_60":7932.0,"sma_120":9462.17},{"date":"2026-09-09","open":7250,"high":7970,"low":7230,"close":7520,"volume":102893,"rsi_14":51.97,"sma_20":7562.5,"sma_60":7848.0,"sma_120":9455.0},{"date":"2026-09-10","open":7510,"high":7680,"low":7350,"close":7560,"volume":66768,"rsi_14":62.1,"sma_20":7553.0,"sma_60":7785.0,"sma_120":9448.0},{"date":"2026-09-11","open":7500,"high":8980,"low":7380,"close":8510,"volume":1236304,"rsi_14":70.36,"sma_20":7587.5,"sma_60":7740.67,"sma_120":9450.75},{"date":"2026-09-14","open":8340,"high":8770,"low":8070,"close":8320,"volume":493713,"rsi_14":65.42,"sma_20":7602.0,"sma_60":7692.67,"sma_120":9447.83},{"date":"2026-09-15","open":8410,"high":8590,"low":7950,"close":8250,"volume":589730,"rsi_14":62.28,"sma_20":7637.0,"sma_60":7647.67,"sma_120":9445.5},{"date":"2026-09-16","open":8250,"high":8400,"low":7760,"close":7900,"volume":192615,"rsi_14":51.52,"sma_20":7664.5,"sma_60":7603.17,"sma_120":9437.42},{"date":"2026-09-17","open":7920,"high":7990,"low":7710,"close":7930,"volume":81427,"rsi_14":51.35,"sma_20":7690.0,"sma_60":7578.33,"sma_120":9421.0},{"date":"2026-09-18","open":8130,"high":8300,"low":7960,"close":8290,"volume":117494,"rsi_14":54.43,"sma_20":7753.0,"sma_60":7563.0,"sma_120":9413.0},{"date":"2026-09-21","open":8140,"high":8300,"low":7700,"close":7950,"volume":252081,"rsi_14":50.0,"sma_20":7782.0,"sma_60":7544.33,"sma_120":9402.08},{"date":"2026-09-22","open":7990,"high":8030,"low":7680,"close":7760,"volume":166615,"rsi_14":54.09,"sma_20":7799.5,"sma_60":7537.0,"sma_120":9390.67},{"date":"2026-09-23","open":7880,"high":7890,"low":7550,"close":7620,"volume":129080,"rsi_14":53.75,"sma_20":7803.5,"sma_60":7513.33,"sma_120":9380.42},{"date":"2026-09-28","open":7650,"high":8180,"low":7640,"close":7760,"volume":200973,"rsi_14":54.74,"sma_20":7801.0,"sma_60":7495.0,"sma_120":9368.0},{"date":"2026-09-29","open":7710,"high":7820,"low":7560,"close":7680,"volume":112081,"rsi_14":56.65,"sma_20":7792.5,"sma_60":7475.5,"sma_120":9356.25},{"date":"2026-09-30","open":7690,"high":7990,"low":7680,"close":7950,"volume":104733,"rsi_14":60.23,"sma_20":7789.5,"sma_60":7466.33,"sma_120":9346.33},{"date":"2026-10-01","open":7900,"high":8150,"low":7860,"close":8150,"volume":103180,"rsi_14":59.4,"sma_20":7799.5,"sma_60":7464.67,"sma_120":9337.92},{"date":"2026-10-02","open":8140,"high":8880,"low":8090,"close":8730,"volume":336348,"rsi_14":65.04,"sma_20":7861.0,"sma_60":7476.0,"sma_120":9334.33},{"date":"2026-10-06","open":8860,"high":9570,"low":8830,"close":9390,"volume":583788,"rsi_14":62.22,"sma_20":7961.5,"sma_60":7500.83,"sma_120":9333.33},{"date":"2026-10-07","open":9260,"high":9320,"low":8820,"close":8820,"volume":122398,"rsi_14":56.28,"sma_20":8030.0,"sma_60":7522.83,"sma_120":9329.58},{"date":"2026-10-08","open":9000,"high":9010,"low":8590,"close":8640,"volume":233923,"rsi_14":54.77,"sma_20":8099.0,"sma_60":7538.83,"sma_120":9320.83},{"date":"2026-10-12","open":8700,"high":8720,"low":7980,"close":8120,"volume":218417,"rsi_14":52.58,"sma_20":8142.5,"sma_60":7542.5,"sma_120":9307.83},{"date":"2026-10-13","open":7680,"high":8170,"low":7550,"close":8150,"volume":163845,"rsi_14":52.58,"sma_20":8174.0,"sma_60":7552.83,"sma_120":9295.08},{"date":"2026-10-14","open":8180,"high":8980,"low":8140,"close":8840,"volume":294981,"rsi_14":55.99,"sma_20":8238.0,"sma_60":7579.0,"sma_120":9282.08},{"date":"2026-10-15","open":8600,"high":8600,"low":7850,"close":7870,"volume":221283,"rsi_14":49.23,"sma_20":8206.0,"sma_60":7582.33,"sma_120":9260.58},{"date":"2026-10-16","open":8120,"high":8160,"low":7810,"close":7990,"volume":150586,"rsi_14":52.23,"sma_20":8189.5,"sma_60":7595.5,"sma_120":9237.75},{"date":"2026-10-19","open":7780,"high":9950,"low":7700,"close":9940,"volume":975150,"rsi_14":66.67,"sma_20":8274.0,"sma_60":7646.33,"sma_120":9228.83},{"date":"2026-10-20","open":9830,"high":9890,"low":8880,"close":8890,"volume":453575,"rsi_14":57.18,"sma_20":8323.5,"sma_60":7680.67,"sma_120":9187.25},{"date":"2026-10-21","open":9190,"high":9290,"low":8840,"close":8970,"volume":199242,"rsi_14":58.2,"sma_20":8375.5,"sma_60":7713.17,"sma_120":9149.5},{"date":"2026-10-22","open":8890,"high":8890,"low":8230,"close":8280,"volume":218094,"rsi_14":51.99,"sma_20":8375.0,"sma_60":7729.17,"sma_120":9089.33},{"date":"2026-10-23","open":7970,"high":8099,"low":7732,"close":8020,"volume":146270}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":31.46999999999997,"pbr":0.55,"per":254.85,"roa":2.66,"roe":5.76,"grade":"C","comment":"PER 255.48배, ROE 5.76%","revenue":609053958438.0,"analysis":"PER 255.5배입니다. ROE 5.8%입니다. 시가총액 5644.75억. 매출 6090.54억, 영업이익 -868.15억.","eps_basis":"TTM","debt_ratio":1.1612137341317872,"market_cap":563070830660,"net_income":2209453400.0,"total_debt":1195127182393.0,"ttm_window":"2025Q3~2026Q2","gross_margin":0.78,"total_assets":2224332355622.0,"total_equity":1029205173229.0,"profit_margin":0.36,"revenue_basis":"TTM","dividend_yield":0.07,"net_income_basis":"TTM","operating_income":-86814528115.0,"operating_margin":-14.25,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":8020.0,"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":"2019-10-18","close":2624.6729},{"date":"2019-10-21","close":3410.646},{"date":"2019-10-22","close":4430.0278},{"date":"2019-10-23","close":5739.9839},{"date":"2019-10-24","close":7454.8335},{"date":"2019-10-25","close":7740.6421},{"date":"2019-10-28","close":7931.1807},{"date":"2019-10-29","close":7812.0942},{"date":"2019-10-30","close":8359.8936},{"date":"2019-10-31","close":8478.9795},{"date":"2019-11-01","close":7883.5459},{"date":"2019-11-04","close":8050.2671},{"date":"2019-11-05","close":8050.2671},{"date":"2019-11-06","close":8693.3359},{"date":"2019-11-07","close":8812.4229},{"date":"2019-11-08","close":9098.2305},{"date":"2019-11-11","close":9169.6826},{"date":"2019-11-12","close":8931.5098},{"date":"2019-11-13","close":9145.8652},{"date":"2019-11-14","close":9550.7607},{"date":"2019-11-15","close":10027.1074},{"date":"2019-11-18","close":10050.9248},{"date":"2019-11-19","close":10503.4551},{"date":"2019-11-20","close":10241.4629},{"date":"2019-11-21","close":9884.2041},{"date":"2019-11-22","close":9788.9336},{"date":"2019-11-25","close":9550.7607},{"date":"2019-11-26","close":9622.2119},{"date":"2019-11-27","close":9765.1182},{"date":"2019-11-28","close":9479.3086},{"date":"2019-11-29","close":9050.5967},{"date":"2019-12-02","close":9241.1338},{"date":"2019-12-03","close":9384.0391},{"date":"2019-12-04","close":9002.9629},{"date":"2019-12-05","close":9145.8652},{"date":"2019-12-06","close":9169.6826},{"date":"2019-12-09","close":9407.8564},{"date":"2019-12-10","close":9479.3086},{"date":"2019-12-11","close":9503.127},{"date":"2019-12-12","close":9288.7705},{"date":"2019-12-13","close":9122.0479},{"date":"2019-12-16","close":9098.2305},{"date":"2019-12-17","close":8645.6992},{"date":"2019-12-18","close":8621.8848},{"date":"2019-12-19","close":8836.2412},{"date":"2019-12-20","close":8669.5186},{"date":"2019-12-23","close":8550.4326},{"date":"2019-12-24","close":8574.249},{"date":"2019-12-26","close":9074.415},{"date":"2019-12-27","close":9622.2119},{"date":"2019-12-30","close":9693.665},{"date":"2020-01-02","close":9836.5684},{"date":"2020-01-03","close":10860.7148},{"date":"2020-01-06","close":11265.6113},{"date":"2020-01-07","close":11146.5254},{"date":"2020-01-08","close":11075.0723},{"date":"2020-01-09","close":11789.5918},{"date":"2020-01-10","close":11861.0449},{"date":"2020-01-13","close":11051.2559},{"date":"2020-01-14","close":11051.2559},{"date":"2020-01-15","close":11051.2559},{"date":"2020-01-16","close":11718.1406},{"date":"2020-01-17","close":11217.9766},{"date":"2020-01-20","close":11146.5254},{"date":"2020-01-21","close":11122.708},{"date":"2020-01-22","close":12647.0176},{"date":"2020-01-23","close":13051.9111},{"date":"2020-01-28","close":13647.3467},{"date":"2020-01-29","close":13432.9902},{"date":"2020-01-30","close":13694.9814},{"date":"2020-01-31","close":12432.6611},{"date":"2020-02-03","close":12742.2881},{"date":"2020-02-04","close":13885.5195},{"date":"2020-02-05","close":13480.625},{"date":"2020-02-06","close":13123.3643},{"date":"2020-02-07","close":12623.2002},{"date":"2020-02-10","close":12265.9414},{"date":"2020-02-11","close":13361.5381},{"date":"2020-02-12","close":12813.7383},{"date":"2020-02-13","close":12980.46},{"date":"2020-02-14","close":13409.1738},{"date":"2020-02-17","close":13599.7129},{"date":"2020-02-18","close":13290.085},{"date":"2020-02-19","close":13028.0957},{"date":"2020-02-20","close":13242.4512},{"date":"2020-02-21","close":13051.9111},{"date":"2020-02-24","close":12408.8447},{"date":"2020-02-25","close":12980.46},{"date":"2020-02-26","close":12956.6436},{"date":"2020-02-27","close":12385.0254},{"date":"2020-02-28","close":11789.5918},{"date":"2020-03-02","close":12432.6611},{"date":"2020-03-03","close":12718.4697},{"date":"2020-03-04","close":13575.8936},{"date":"2020-03-05","close":13623.5293},{"date":"2020-03-06","close":13171.0},{"date":"2020-03-09","close":12075.4014},{"date":"2020-03-10","close":12432.6611},{"date":"2020-03-11","close":11003.6201},{"date":"2020-03-12","close":9622.2119},{"date":"2020-03-13","close":9217.3184},{"date":"2020-03-16","close":8645.6992},{"date":"2020-03-17","close":8931.5098},{"date":"2020-03-18","close":8312.2588},{"date":"2020-03-19","close":6859.3989},{"date":"2020-03-20","close":7764.459},{"date":"2020-03-23","close":7407.1992},{"date":"2020-03-24","close":7978.8154},{"date":"2020-03-25","close":9217.3184},{"date":"2020-03-26","close":8931.5098},{"date":"2020-03-27","close":9026.7793},{"date":"2020-03-30","close":8812.4229},{"date":"2020-03-31","close":8788.6045},{"date":"2020-04-01","close":9264.9531},{"date":"2020-04-02","close":9765.1182},{"date":"2020-04-03","close":11051.2559},{"date":"2020-04-06","close":11670.5068},{"date":"2020-04-07","close":11503.7852},{"date":"2020-04-08","close":13242.4512},{"date":"2020-04-09","close":16267.2578},{"date":"2020-04-10","close":12980.46},{"date":"2020-04-13","close":13432.9902},{"date":"2020-04-14","close":15266.9277},{"date":"2020-04-16","close":15266.9277},{"date":"2020-04-17","close":15386.0146},{"date":"2020-04-20","close":16148.1709},{"date":"2020-04-21","close":16553.0684},{"date":"2020-04-22","close":15957.6309},{"date":"2020-04-23","close":15433.6484},{"date":"2020-04-24","close":14457.1377},{"date":"2020-04-27","close":15266.9277},{"date":"2020-04-28","close":15576.5527},{"date":"2020-04-29","close":15671.8232},{"date":"2020-05-04","close":15195.4756},{"date":"2020-05-06","close":15171.6572},{"date":"2020-05-07","close":15528.918},{"date":"2020-05-08","close":15648.0059},{"date":"2020-05-11","close":16815.0547},{"date":"2020-05-12","close":16100.5342},{"date":"2020-05-13","close":16624.5176},{"date":"2020-05-14","close":16029.082},{"date":"2020-05-15","close":15695.6406},{"date":"2020-05-18","close":16076.7188},{"date":"2020-05-19","close":16171.9873},{"date":"2020-05-20","close":16910.3242},{"date":"2020-05-21","close":16934.1426},{"date":"2020-05-22","close":17267.5859},{"date":"2020-05-25","close":18196.4609},{"date":"2020-05-26","close":19220.6074},{"date":"2020-05-27","close":19434.9648},{"date":"2020-05-28","close":18791.8945},{"date":"2020-05-29","close":19696.957},{"date":"2020-06-01","close":20387.6582},{"date":"2020-06-02","close":20792.5566},{"date":"2020-06-03","close":19434.9648},{"date":"2020-06-04","close":18482.2676},{"date":"2020-06-05","close":19482.5996},{"date":"2020-06-08","close":19053.8867},{"date":"2020-06-09","close":18887.1621},{"date":"2020-06-10","close":18887.1621},{"date":"2020-06-11","close":19149.1543},{"date":"2020-06-12","close":20125.668},{"date":"2020-06-15","close":18267.9141},{"date":"2020-06-16","close":19220.6074},{"date":"2020-06-17","close":18577.541},{"date":"2020-06-18","close":17886.8359},{"date":"2020-06-19","close":18005.9258},{"date":"2020-06-22","close":17577.209},{"date":"2020-06-23","close":17720.1113},{"date":"2020-06-24","close":17601.0293},{"date":"2020-06-25","close":16957.959},{"date":"2020-06-26","close":16743.6035},{"date":"2020-06-29","close":16029.082},{"date":"2020-06-30","close":15957.6309},{"date":"2020-07-01","close":15767.0918},{"date":"2020-07-02","close":18053.5586},{"date":"2020-07-03","close":16624.5176},{"date":"2020-07-06","close":16410.1621},{"date":"2020-07-07","close":16005.2666},{"date":"2020-07-08","close":16005.2666},{"date":"2020-07-09","close":16957.959},{"date":"2020-07-10","close":16481.6133},{"date":"2020-07-13","close":16529.2461},{"date":"2020-07-14","close":16195.8047},{"date":"2020-07-15","close":16648.332},{"date":"2020-07-16","close":17148.498},{"date":"2020-07-17","close":17553.3926},{"date":"2020-07-20","close":17481.9434},{"date":"2020-07-21","close":17624.8457},{"date":"2020-07-22","close":17243.7695},{"date":"2020-07-23","close":17243.7695},{"date":"2020-07-24","close":17148.498},{"date":"2020-07-27","close":17339.0371},{"date":"2020-07-28","close":18172.6445},{"date":"2020-07-29","close":18148.8301},{"date":"2020-07-30","close":18339.3652},{"date":"2020-07-31","close":17958.2871},{"date":"2020-08-03","close":18387.0},{"date":"2020-08-04","close":18077.377},{"date":"2020-08-05","close":18482.2676},{"date":"2020-08-06","close":18958.6172},{"date":"2020-08-07","close":19101.5215},{"date":"2020-08-10","close":21435.623},{"date":"2020-08-11","close":22221.5957},{"date":"2020-08-12","close":22674.127},{"date":"2020-08-13","close":22007.2402},{"date":"2020-08-14","close":21769.0684},{"date":"2020-08-18","close":20197.1211},{"date":"2020-08-19","close":20602.0156},{"date":"2020-08-20","close":19339.6973},{"date":"2020-08-21","close":19125.3398},{"date":"2020-08-24","close":19172.9727},{"date":"2020-08-25","close":19196.791},{"date":"2020-08-26","close":18506.0879},{"date":"2020-08-27","close":18577.541},{"date":"2020-08-28","close":18553.7227},{"date":"2020-08-31","close":19053.8867},{"date":"2020-09-01","close":19244.4238},{"date":"2020-09-02","close":19149.1543},{"date":"2020-09-03","close":19816.041},{"date":"2020-09-04","close":19744.5918},{"date":"2020-09-07","close":21078.3652},{"date":"2020-09-08","close":20530.5645},{"date":"2020-09-09","close":20482.9258},{"date":"2020-09-10","close":20340.0234},{"date":"2020-09-11","close":19935.1289},{"date":"2020-09-14","close":19958.9473},{"date":"2020-09-15","close":19863.6777},{"date":"2020-09-16","close":19673.1367},{"date":"2020-09-17","close":19077.7031},{"date":"2020-09-18","close":19101.5215},{"date":"2020-09-21","close":18768.0781},{"date":"2020-09-22","close":20006.582},{"date":"2020-09-23","close":19244.4238},{"date":"2020-09-24","close":18815.7129},{"date":"2020-09-25","close":18363.1855},{"date":"2020-09-28","close":18744.2617},{"date":"2020-09-29","close":18815.7129},{"date":"2020-10-05","close":18815.7129},{"date":"2020-10-06","close":18744.2617},{"date":"2020-10-07","close":18863.3496},{"date":"2020-10-08","close":18768.0781},{"date":"2020-10-12","close":18387.0},{"date":"2020-10-13","close":18387.0},{"date":"2020-10-14","close":17672.4824},{"date":"2020-10-15","close":16838.873},{"date":"2020-10-16","close":17267.5859},{"date":"2020-10-19","close":16719.7871},{"date":"2020-10-20","close":16386.3398},{"date":"2020-10-21","close":16481.6133},{"date":"2020-10-22","close":16100.5342},{"date":"2020-10-23","close":15886.1777},{"date":"2020-10-26","close":14838.2139},{"date":"2020-10-27","close":15028.7539},{"date":"2020-10-28","close":15243.1113},{"date":"2020-10-29","close":15100.2051},{"date":"2020-10-30","close":15028.7539},{"date":"2020-11-02","close":15743.2754},{"date":"2020-11-03","close":16005.2666},{"date":"2020-11-04","close":16362.5273},{"date":"2020-11-05","close":16791.2363},{"date":"2020-11-06","close":16695.9688},{"date":"2020-11-09","close":16957.959},{"date":"2020-11-10","close":17124.6797},{"date":"2020-11-11","close":17743.9336},{"date":"2020-11-12","close":18601.3574},{"date":"2020-11-13","close":18482.2676},{"date":"2020-11-16","close":18791.8945},{"date":"2020-11-17","close":19530.2363},{"date":"2020-11-18","close":19530.2363},{"date":"2020-11-19","close":19911.3125},{"date":"2020-11-20","close":19554.0508},{"date":"2020-11-23","close":19125.3398},{"date":"2020-11-24","close":19863.6777},{"date":"2020-11-25","close":21006.9102},{"date":"2020-11-26","close":22054.873},{"date":"2020-11-27","close":23531.5508},{"date":"2020-11-30","close":24388.9785},{"date":"2020-12-01","close":23460.1016},{"date":"2020-12-02","close":23579.1836},{"date":"2020-12-03","close":23769.7266},{"date":"2020-12-04","close":24388.9785},{"date":"2020-12-07","close":24436.6094},{"date":"2020-12-08","close":25675.1113},{"date":"2020-12-09","close":25484.5762},{"date":"2020-12-10","close":25008.2285},{"date":"2020-12-11","close":24960.5957},{"date":"2020-12-14","close":23960.2637},{"date":"2020-12-15","close":23603.0039},{"date":"2020-12-16","close":23102.8398},{"date":"2020-12-17","close":24436.6094},{"date":"2020-12-18","close":25865.6543},{"date":"2020-12-21","close":26151.4609},{"date":"2020-12-22","close":24436.6094},{"date":"2020-12-23","close":26056.1914},{"date":"2020-12-24","close":23626.8242},{"date":"2020-12-28","close":22769.3965},{"date":"2020-12-29","close":23774.7012},{"date":"2020-12-30","close":23607.9434},{"date":"2021-01-04","close":24203.502},{"date":"2021-01-05","close":24965.8184},{"date":"2021-01-06","close":24489.3672},{"date":"2021-01-07","close":24394.082},{"date":"2021-01-08","close":24870.5254},{"date":"2021-01-11","close":25394.6191},{"date":"2021-01-12","close":25632.8398},{"date":"2021-01-13","close":25394.6191},{"date":"2021-01-14","close":25013.4609},{"date":"2021-01-15","close":24584.6562},{"date":"2021-01-18","close":23631.7676},{"date":"2021-01-19","close":24298.791},{"date":"2021-01-20","close":24679.9492},{"date":"2021-01-21","close":25299.3281},{"date":"2021-01-22","close":25680.4844},{"date":"2021-01-25","close":26823.959},{"date":"2021-01-26","close":25918.709},{"date":"2021-01-27","close":24965.8184},{"date":"2021-01-28","close":23631.7676},{"date":"2021-01-29","close":22393.002},{"date":"2021-02-01","close":22893.2734},{"date":"2021-02-02","close":23083.8516},{"date":"2021-02-03","close":23322.0723},{"date":"2021-02-04","close":23012.3848},{"date":"2021-02-05","close":24203.502},{"date":"2021-02-08","close":24965.8184},{"date":"2021-02-09","close":23631.7676},{"date":"2021-02-10","close":24012.9219},{"date":"2021-02-15","close":24012.9219},{"date":"2021-02-16","close":23584.1172},{"date":"2021-02-17","close":23703.2324},{"date":"2021-02-18","close":23322.0723},{"date":"2021-02-19","close":23417.3633},{"date":"2021-02-22","close":22869.4512},{"date":"2021-02-23","close":23107.6738},{"date":"2021-02-24","close":21821.2676},{"date":"2021-02-25","close":21416.2871},{"date":"2021-02-26","close":21511.5781},{"date":"2021-03-02","close":22178.6035},{"date":"2021-03-03","close":21916.5566},{"date":"2021-03-04","close":21011.3066},{"date":"2021-03-05","close":20868.373},{"date":"2021-03-08","close":20225.168},{"date":"2021-03-09","close":19772.5449},{"date":"2021-03-10","close":20225.168},{"date":"2021-03-11","close":20368.1035},{"date":"2021-03-12","close":20725.4375},{"date":"2021-03-15","close":20511.0371},{"date":"2021-03-16","close":22393.002},{"date":"2021-03-17","close":22964.7402},{"date":"2021-03-18","close":22940.918},{"date":"2021-03-19","close":22226.2461},{"date":"2021-03-22","close":21654.5117},{"date":"2021-03-23","close":21154.2402},{"date":"2021-03-24","close":21392.4648},{"date":"2021-03-25","close":21916.5566},{"date":"2021-03-26","close":21964.2031},{"date":"2021-03-29","close":21654.5117},{"date":"2021-03-30","close":22440.6484},{"date":"2021-03-31","close":22464.4707},{"date":"2021-04-01","close":22869.4512},{"date":"2021-04-02","close":23250.6055},{"date":"2021-04-05","close":22893.2734},{"date":"2021-04-06","close":22774.1602},{"date":"2021-04-07","close":22750.3379},{"date":"2021-04-08","close":22488.291},{"date":"2021-04-09","close":22202.4238},{"date":"2021-04-12","close":23584.1172},{"date":"2021-04-13","close":22416.8262},{"date":"2021-04-14","close":22416.8262},{"date":"2021-04-15","close":22250.0703},{"date":"2021-04-16","close":22535.9375},{"date":"2021-04-19","close":22393.002},{"date":"2021-04-20","close":22011.8457},{"date":"2021-04-21","close":21559.2207},{"date":"2021-04-22","close":23060.0293},{"date":"2021-04-23","close":23536.4746},{"date":"2021-04-26","close":24679.9492},{"date":"2021-04-27","close":24060.5684},{"date":"2021-04-28","close":23655.5859},{"date":"2021-04-29","close":24394.082},{"date":"2021-04-30","close":24012.9219},{"date":"2021-05-03","close":23250.6055},{"date":"2021-05-04","close":23274.4277},{"date":"2021-05-06","close":23560.2988},{"date":"2021-05-07","close":23512.6523},{"date":"2021-05-10","close":24822.8828},{"date":"2021-05-11","close":24870.5254},{"date":"2021-05-12","close":25442.2617},{"date":"2021-05-13","close":24251.1445},{"date":"2021-05-14","close":24965.8184},{"date":"2021-05-17","close":25871.0664},{"date":"2021-05-18","close":24918.168},{"date":"2021-05-20","close":24870.5254},{"date":"2021-05-21","close":24679.9492},{"date":"2021-05-24","close":24060.5684},{"date":"2021-05-25","close":24012.9219},{"date":"2021-05-26","close":23774.7012},{"date":"2021-05-27","close":24203.502},{"date":"2021-05-28","close":24394.082},{"date":"2021-05-31","close":24060.5684},{"date":"2021-06-01","close":23917.6328},{"date":"2021-06-02","close":23798.5215},{"date":"2021-06-03","close":23965.2773},{"date":"2021-06-04","close":23631.7676},{"date":"2021-06-07","close":23274.4277},{"date":"2021-06-08","close":22512.1152},{"date":"2021-06-09","close":22583.584},{"date":"2021-06-10","close":23250.6055},{"date":"2021-06-11","close":24012.9219},{"date":"2021-06-14","close":23822.3418},{"date":"2021-06-15","close":23631.7676},{"date":"2021-06-16","close":23226.7871},{"date":"2021-06-17","close":23822.3418},{"date":"2021-06-18","close":24965.8184},{"date":"2021-06-21","close":26109.2852},{"date":"2021-06-22","close":25680.4844},{"date":"2021-06-23","close":26061.6445},{"date":"2021-06-24","close":25156.3965},{"date":"2021-06-25","close":25013.4609},{"date":"2021-06-28","close":24298.791},{"date":"2021-06-29","close":24203.502},{"date":"2021-06-30","close":24584.6562},{"date":"2021-07-01","close":24394.082},{"date":"2021-07-02","close":24298.791},{"date":"2021-07-05","close":23822.3418},{"date":"2021-07-06","close":24203.502},{"date":"2021-07-07","close":23869.9883},{"date":"2021-07-08","close":24203.502},{"date":"2021-07-09","close":24441.7227},{"date":"2021-07-12","close":25061.1055},{"date":"2021-07-13","close":26919.248},{"date":"2021-07-14","close":27919.7832},{"date":"2021-07-15","close":28110.3652},{"date":"2021-07-16","close":29492.0625},{"date":"2021-07-19","close":29349.127},{"date":"2021-07-20","close":27872.1426},{"date":"2021-07-21","close":28253.3008},{"date":"2021-07-22","close":27443.3379},{"date":"2021-07-23","close":27348.0488},{"date":"2021-07-26","close":27538.6289},{"date":"2021-07-27","close":27824.4961},{"date":"2021-07-28","close":27443.3379},{"date":"2021-07-29","close":29015.6113},{"date":"2021-07-30","close":28586.8125},{"date":"2021-08-02","close":28825.0352},{"date":"2021-08-03","close":28872.6777},{"date":"2021-08-04","close":28825.0352},{"date":"2021-08-05","close":29730.2852},{"date":"2021-08-06","close":29634.9961},{"date":"2021-08-09","close":31111.9805},{"date":"2021-08-10","close":31445.4941},{"date":"2021-08-11","close":31874.2949},{"date":"2021-08-12","close":33303.6328},{"date":"2021-08-13","close":33160.7031},{"date":"2021-08-17","close":29825.5742},{"date":"2021-08-18","close":30778.4688},{"date":"2021-08-19","close":30206.7305},{"date":"2021-08-20","close":30063.7969},{"date":"2021-08-23","close":29587.3516},{"date":"2021-08-24","close":29158.5488},{"date":"2021-08-25","close":29206.1934},{"date":"2021-08-26","close":28443.877},{"date":"2021-08-27","close":28253.3008},{"date":"2021-08-30","close":27776.8496},{"date":"2021-08-31","close":29539.7051},{"date":"2021-09-01","close":29301.4824},{"date":"2021-09-02","close":28539.166},{"date":"2021-09-03","close":29730.2852},{"date":"2021-09-06","close":29634.9961},{"date":"2021-09-07","close":30397.3105},{"date":"2021-09-08","close":30587.8906},{"date":"2021-09-09","close":30111.4434},{"date":"2021-09-10","close":29634.9961},{"date":"2021-09-13","close":29730.2852},{"date":"2021-09-14","close":31159.625},{"date":"2021-09-15","close":31302.5605},{"date":"2021-09-16","close":31445.4941},{"date":"2021-09-17","close":31016.6895},{"date":"2021-09-23","close":31159.625},{"date":"2021-09-24","close":32207.8066},{"date":"2021-09-27","close":34351.8203},{"date":"2021-09-28","close":32779.5391},{"date":"2021-09-29","close":33637.1484},{"date":"2021-09-30","close":34065.9531},{"date":"2021-10-01","close":34780.6211},{"date":"2021-10-05","close":37019.9219},{"date":"2021-10-06","close":36495.8281},{"date":"2021-10-07","close":35114.1328},{"date":"2021-10-08","close":38115.7461},{"date":"2021-10-12","close":37591.6523},{"date":"2021-10-13","close":38973.3516},{"date":"2021-10-14","close":39259.2227},{"date":"2021-10-15","close":39020.9961},{"date":"2021-10-18","close":41403.2305},{"date":"2021-10-19","close":41736.7461},{"date":"2021-10-20","close":41879.6836},{"date":"2021-10-21","close":39449.7969},{"date":"2021-10-22","close":39068.6445},{"date":"2021-10-25","close":39688.0195},{"date":"2021-10-26","close":39592.7344},{"date":"2021-10-27","close":38973.3516},{"date":"2021-10-28","close":38401.6172},{"date":"2021-10-29","close":39211.582},{"date":"2021-11-01","close":38353.9688},{"date":"2021-11-02","close":38878.0625},{"date":"2021-11-03","close":39402.1562},{"date":"2021-11-04","close":38830.418},{"date":"2021-11-05","close":40545.625},{"date":"2021-11-08","close":41212.6523},{"date":"2021-11-09","close":43928.4062},{"date":"2021-11-10","close":44023.6914},{"date":"2021-11-11","close":45643.6094},{"date":"2021-11-12","close":47072.9492},{"date":"2021-11-15","close":48597.582},{"date":"2021-11-16","close":47311.1719},{"date":"2021-11-17","close":49074.0312},{"date":"2021-11-18","close":53123.8242},{"date":"2021-11-19","close":53600.2734},{"date":"2021-11-22","close":47072.9492},{"date":"2021-11-23","close":46072.4141},{"date":"2021-11-24","close":49312.25},{"date":"2021-11-25","close":49550.4688},{"date":"2021-11-26","close":48597.582},{"date":"2021-11-29","close":47882.9102},{"date":"2021-11-30","close":46596.5078},{"date":"2021-12-01","close":46930.0195},{"date":"2021-12-02","close":45310.0938},{"date":"2021-12-03","close":45405.3906},{"date":"2021-12-06","close":45071.875},{"date":"2021-12-07","close":44547.7852},{"date":"2021-12-08","close":45119.5234},{"date":"2021-12-09","close":45024.2305},{"date":"2021-12-10","close":44833.6523},{"date":"2021-12-13","close":42308.4805},{"date":"2021-12-14","close":41736.7461},{"date":"2021-12-15","close":40402.6953},{"date":"2021-12-16","close":40879.1406},{"date":"2021-12-17","close":40974.4258},{"date":"2021-12-20","close":38830.418},{"date":"2021-12-21","close":39592.7344},{"date":"2021-12-22","close":39592.7344},{"date":"2021-12-23","close":40545.625},{"date":"2021-12-24","close":41022.0742},{"date":"2021-12-27","close":40069.1836},{"date":"2021-12-28","close":41974.9727},{"date":"2021-12-29","close":40877.8945},{"date":"2021-12-30","close":42595.0547},{"date":"2022-01-03","close":41972.0},{"date":"2022-01-04","close":40973.293},{"date":"2022-01-05","close":39017.6367},{"date":"2022-01-06","close":38254.457},{"date":"2022-01-07","close":38540.6523},{"date":"2022-01-10","close":37777.4727},{"date":"2022-01-11","close":36537.3047},{"date":"2022-01-12","close":38540.6523},{"date":"2022-01-13","close":38063.6641},{"date":"2022-01-14","close":38874.543},{"date":"2022-01-17","close":39876.2148},{"date":"2022-01-18","close":39637.7266},{"date":"2022-01-19","close":38826.8477},{"date":"2022-01-20","close":40305.5117},{"date":"2022-01-21","close":39160.7383},{"date":"2022-01-24","close":37205.0898},{"date":"2022-01-25","close":36298.8047},{"date":"2022-01-26","close":35177.0},{"date":"2022-01-27","close":33007.5898},{"date":"2022-01-28","close":32244.4062},{"date":"2022-02-03","close":32196.709},{"date":"2022-02-04","close":33866.168},{"date":"2022-02-07","close":33436.8789},{"date":"2022-02-08","close":33436.8789},{"date":"2022-02-09","close":31910.5156},{"date":"2022-02-10","close":29000.8867},{"date":"2022-02-11","close":27903.8145},{"date":"2022-02-14","close":27140.6328},{"date":"2022-02-15","close":26854.4395},{"date":"2022-02-16","close":27856.1172},{"date":"2022-02-17","close":29382.4746},{"date":"2022-02-18","close":29382.4746},{"date":"2022-02-21","close":29859.4668},{"date":"2022-02-22","close":29859.4668},{"date":"2022-02-23","close":29859.4668},{"date":"2022-02-24","close":28905.4883},{"date":"2022-02-25","close":30002.5625},{"date":"2022-02-28","close":30002.5625},{"date":"2022-03-02","close":30145.6582},{"date":"2022-03-03","close":30384.1523},{"date":"2022-03-04","close":30288.7559},{"date":"2022-03-07","close":29143.9824},{"date":"2022-03-08","close":28523.8984},{"date":"2022-03-10","close":28523.8984},{"date":"2022-03-11","close":28523.8984},{"date":"2022-03-14","close":27760.7168},{"date":"2022-03-15","close":27760.7168},{"date":"2022-03-16","close":27760.7168},{"date":"2022-03-17","close":27760.7168},{"date":"2022-03-18","close":29573.2715},{"date":"2022-03-21","close":29573.2715},{"date":"2022-03-22","close":30670.3457},{"date":"2022-03-23","close":30574.9473},{"date":"2022-03-24","close":30908.8379},{"date":"2022-03-25","close":30574.9473},{"date":"2022-03-28","close":30431.8516},{"date":"2022-03-29","close":30574.9473},{"date":"2022-03-30","close":30718.043},{"date":"2022-03-31","close":32912.1914},{"date":"2022-04-01","close":31934.041},{"date":"2022-04-04","close":32132.084},{"date":"2022-04-05","close":34162.0},{"date":"2022-04-06","close":35548.2812},{"date":"2022-04-07","close":34508.5703},{"date":"2022-04-08","close":36488.9727},{"date":"2022-04-11","close":35251.2188},{"date":"2022-04-12","close":34954.1602},{"date":"2022-04-13","close":35548.2812},{"date":"2022-04-14","close":34508.5703},{"date":"2022-04-15","close":35102.6914},{"date":"2022-04-18","close":33963.957},{"date":"2022-04-19","close":34013.4648},{"date":"2022-04-20","close":33716.4062},{"date":"2022-04-21","close":36043.3828},{"date":"2022-04-22","close":38023.7891},{"date":"2022-04-25","close":36488.9727},{"date":"2022-04-26","close":35993.8711},{"date":"2022-04-27","close":36687.0117},{"date":"2022-04-28","close":35746.3203},{"date":"2022-04-29","close":35845.3398},{"date":"2022-05-02","close":35993.8711},{"date":"2022-05-03","close":35597.793},{"date":"2022-05-04","close":34211.5039},{"date":"2022-05-06","close":33072.7734},{"date":"2022-05-09","close":32400.0},{"date":"2022-05-10","close":31785.5117},{"date":"2022-05-11","close":31785.5117},{"date":"2022-05-12","close":30102.168},{"date":"2022-05-13","close":30943.8379},{"date":"2022-05-16","close":31389.4297},{"date":"2022-05-17","close":31686.4922},{"date":"2022-05-18","close":32676.6914},{"date":"2022-05-19","close":33468.8555},{"date":"2022-05-20","close":33468.8555},{"date":"2022-05-23","close":32577.6719},{"date":"2022-05-24","close":31587.4707},{"date":"2022-05-25","close":31042.8594},{"date":"2022-05-26","close":29409.0254},{"date":"2022-05-27","close":29508.0449},{"date":"2022-05-30","close":29805.1055},{"date":"2022-05-31","close":31438.9395},{"date":"2022-06-02","close":31191.3887},{"date":"2022-06-03","close":30696.2891},{"date":"2022-06-07","close":29805.1055},{"date":"2022-06-08","close":29458.5352},{"date":"2022-06-09","close":29557.5547},{"date":"2022-06-10","close":28864.4121},{"date":"2022-06-13","close":27626.6602},{"date":"2022-06-14","close":28022.7402},{"date":"2022-06-15","close":25893.8047},{"date":"2022-06-16","close":26685.9668},{"date":"2022-06-17","close":27280.0879},{"date":"2022-06-20","close":25646.2539},{"date":"2022-06-21","close":25250.1738},{"date":"2022-06-22","close":24160.9492},{"date":"2022-06-23","close":23071.7266},{"date":"2022-06-24","close":24458.0117},{"date":"2022-06-27","close":24705.5605},{"date":"2022-06-28","close":24903.5996},{"date":"2022-06-29","close":23863.8867},{"date":"2022-06-30","close":22329.0742},{"date":"2022-07-01","close":21611.1777},{"date":"2022-07-04","close":21041.8105},{"date":"2022-07-05","close":21685.4414},{"date":"2022-07-06","close":21140.832},{"date":"2022-07-07","close":21437.8906},{"date":"2022-07-08","close":21215.0938},{"date":"2022-07-11","close":21215.0938},{"date":"2022-07-12","close":20200.1367},{"date":"2022-07-13","close":20843.7695},{"date":"2022-07-14","close":21116.0742},{"date":"2022-07-15","close":20794.2578},{"date":"2022-07-18","close":21140.832},{"date":"2022-07-19","close":21413.1367},{"date":"2022-07-20","close":21190.3398},{"date":"2022-07-21","close":19531.75},{"date":"2022-07-22","close":19506.9941},{"date":"2022-07-25","close":19556.5078},{"date":"2022-07-26","close":19655.5273},{"date":"2022-07-27","close":19531.75},{"date":"2022-07-28","close":19804.0547},{"date":"2022-07-29","close":20670.4863},{"date":"2022-08-01","close":22131.0332},{"date":"2022-08-02","close":21685.4414},{"date":"2022-08-03","close":21833.9727},{"date":"2022-08-04","close":22254.8105},{"date":"2022-08-05","close":22304.3184},{"date":"2022-08-08","close":22972.7031},{"date":"2022-08-09","close":22725.1562},{"date":"2022-08-10","close":22848.9297},{"date":"2022-08-11","close":22898.4414},{"date":"2022-08-12","close":23071.7266},{"date":"2022-08-16","close":23071.7266},{"date":"2022-08-17","close":22947.9512},{"date":"2022-08-18","close":22527.1152},{"date":"2022-08-19","close":21957.748},{"date":"2022-08-22","close":21437.8906},{"date":"2022-08-23","close":20918.0332},{"date":"2022-08-24","close":20918.0332},{"date":"2022-08-25","close":21215.0938},{"date":"2022-08-26","close":20918.0332},{"date":"2022-08-29","close":20422.9336},{"date":"2022-08-30","close":20472.4434},{"date":"2022-08-31","close":20695.2383},{"date":"2022-09-01","close":19779.3008},{"date":"2022-09-02","close":19556.5078},{"date":"2022-09-05","close":19061.4043},{"date":"2022-09-06","close":19086.1582},{"date":"2022-09-07","close":18467.2832},{"date":"2022-09-08","close":18813.8516},{"date":"2022-09-13","close":20447.6875},{"date":"2022-09-14","close":19779.3008},{"date":"2022-09-15","close":19506.9941},{"date":"2022-09-16","close":19011.8945},{"date":"2022-09-19","close":18937.6289},{"date":"2022-09-20","close":18937.6289},{"date":"2022-09-21","close":18789.0977},{"date":"2022-09-22","close":18541.5488},{"date":"2022-09-23","close":17303.793},{"date":"2022-09-26","close":16387.8574},{"date":"2022-09-27","close":16511.6309},{"date":"2022-09-28","close":15496.6748},{"date":"2022-09-29","close":15051.084},{"date":"2022-09-30","close":14803.5322},{"date":"2022-10-04","close":15372.8994},{"date":"2022-10-05","close":14754.0225},{"date":"2022-10-06","close":15447.1641},{"date":"2022-10-07","close":15471.9189},{"date":"2022-10-11","close":14555.9824},{"date":"2022-10-12","close":14630.2461},{"date":"2022-10-13","close":13986.6152},{"date":"2022-10-14","close":14481.7158},{"date":"2022-10-17","close":14927.3076},{"date":"2022-10-18","close":15125.3477},{"date":"2022-10-19","close":16858.2031},{"date":"2022-10-20","close":17303.793},{"date":"2022-10-21","close":16486.877},{"date":"2022-10-24","close":17105.752},{"date":"2022-10-25","close":17328.5488},{"date":"2022-10-26","close":16709.6719},{"date":"2022-10-27","close":17254.2852},{"date":"2022-10-28","close":17972.1816},{"date":"2022-10-31","close":16635.4062},{"date":"2022-11-01","close":17031.4883},{"date":"2022-11-02","close":16635.4062},{"date":"2022-11-03","close":16783.9395},{"date":"2022-11-04","close":17130.5078},{"date":"2022-11-07","close":16858.2031},{"date":"2022-11-08","close":16981.9785},{"date":"2022-11-09","close":17056.2422},{"date":"2022-11-10","close":17229.5273},{"date":"2022-11-11","close":19160.4238},{"date":"2022-11-14","close":19160.4238},{"date":"2022-11-15","close":19655.5273},{"date":"2022-11-16","close":19952.5879},{"date":"2022-11-17","close":19432.7305},{"date":"2022-11-18","close":19556.5078},{"date":"2022-11-21","close":18269.2441},{"date":"2022-11-22","close":17848.4062},{"date":"2022-11-23","close":17996.9355},{"date":"2022-11-24","close":18467.2832},{"date":"2022-11-25","close":18714.832},{"date":"2022-11-28","close":19110.9141},{"date":"2022-11-29","close":19209.9336},{"date":"2022-11-30","close":19234.6895},{"date":"2022-12-01","close":18962.3848},{"date":"2022-12-02","close":18566.3027},{"date":"2022-12-05","close":18071.2012},{"date":"2022-12-06","close":17774.1406},{"date":"2022-12-07","close":17402.8125},{"date":"2022-12-08","close":17130.5078},{"date":"2022-12-09","close":16882.959},{"date":"2022-12-12","close":16684.918},{"date":"2022-12-13","close":16536.3867},{"date":"2022-12-14","close":16981.9785},{"date":"2022-12-15","close":16734.4277},{"date":"2022-12-16","close":16759.1816},{"date":"2022-12-19","close":16264.083},{"date":"2022-12-20","close":15645.2051},{"date":"2022-12-21","close":15447.1641},{"date":"2022-12-22","close":15496.6748},{"date":"2022-12-23","close":14828.2871},{"date":"2022-12-26","close":14927.3076},{"date":"2022-12-27","close":14902.5527},{"date":"2022-12-28","close":14902.5527},{"date":"2022-12-29","close":14902.5527},{"date":"2023-01-02","close":15250.2793},{"date":"2023-01-03","close":15349.6289},{"date":"2023-01-04","close":15473.8174},{"date":"2023-01-05","close":15101.2539},{"date":"2023-01-06","close":15250.2793},{"date":"2023-01-09","close":15920.8936},{"date":"2023-01-10","close":16144.4316},{"date":"2023-01-11","close":16591.5078},{"date":"2023-01-12","close":16566.6699},{"date":"2023-01-13","close":16069.9189},{"date":"2023-01-16","close":16988.9082},{"date":"2023-01-17","close":17634.6855},{"date":"2023-01-18","close":17460.8223},{"date":"2023-01-19","close":18032.0879},{"date":"2023-01-20","close":17883.0625},{"date":"2023-01-25","close":17932.7363},{"date":"2023-01-26","close":19075.2676},{"date":"2023-01-27","close":19398.1543},{"date":"2023-01-30","close":19323.6426},{"date":"2023-01-31","close":19547.1816},{"date":"2023-02-01","close":19596.8555},{"date":"2023-02-02","close":20416.4961},{"date":"2023-02-03","close":20242.6328},{"date":"2023-02-06","close":20466.1719},{"date":"2023-02-07","close":21186.4609},{"date":"2023-02-08","close":21211.3008},{"date":"2023-02-09","close":21484.5137},{"date":"2023-02-10","close":20217.7949},{"date":"2023-02-13","close":19870.0684},{"date":"2023-02-14","close":20813.8965},{"date":"2023-02-15","close":20118.4453},{"date":"2023-02-16","close":21708.0508},{"date":"2023-02-17","close":22304.1523},{"date":"2023-02-20","close":23322.4941},{"date":"2023-02-21","close":24986.6113},{"date":"2023-02-22","close":25930.4414},{"date":"2023-02-23","close":24738.2383},{"date":"2023-02-24","close":24315.998},{"date":"2023-02-27","close":23297.6562},{"date":"2023-02-28","close":24415.3477},{"date":"2023-03-02","close":23421.8438},{"date":"2023-03-03","close":23521.1953},{"date":"2023-03-06","close":22800.9062},{"date":"2023-03-07","close":22030.9395},{"date":"2023-03-08","close":21583.8633},{"date":"2023-03-09","close":20888.4102},{"date":"2023-03-10","close":20515.8457},{"date":"2023-03-13","close":21410.0},{"date":"2023-03-14","close":20565.5234},{"date":"2023-03-15","close":20540.6836},{"date":"2023-03-16","close":20317.1465},{"date":"2023-03-17","close":21136.7871},{"date":"2023-03-20","close":20714.5469},{"date":"2023-03-21","close":20416.4961},{"date":"2023-03-22","close":21111.9492},{"date":"2023-03-23","close":20391.6582},{"date":"2023-03-24","close":20813.8965},{"date":"2023-03-27","close":20789.0605},{"date":"2023-03-28","close":21260.9746},{"date":"2023-03-29","close":23794.4082},{"date":"2023-03-30","close":23198.3066},{"date":"2023-03-31","close":23347.332},{"date":"2023-04-03","close":23123.793},{"date":"2023-04-04","close":23123.793},{"date":"2023-04-05","close":24191.8105},{"date":"2023-04-06","close":24539.5371},{"date":"2023-04-07","close":24340.834},{"date":"2023-04-10","close":23198.3066},{"date":"2023-04-11","close":22999.6055},{"date":"2023-04-12","close":22502.8555},{"date":"2023-04-13","close":22701.5547},{"date":"2023-04-14","close":22701.5547},{"date":"2023-04-17","close":22676.7168},{"date":"2023-04-18","close":22155.1289},{"date":"2023-04-19","close":22701.5547},{"date":"2023-04-20","close":21459.6738},{"date":"2023-04-21","close":21211.3008},{"date":"2023-04-24","close":20838.7363},{"date":"2023-04-25","close":20192.959},{"date":"2023-04-26","close":19820.3945},{"date":"2023-04-27","close":20292.3086},{"date":"2023-04-28","close":20019.0957},{"date":"2023-05-02","close":20317.1465},{"date":"2023-05-03","close":19969.4199},{"date":"2023-05-04","close":19721.0449},{"date":"2023-05-08","close":19745.8809},{"date":"2023-05-09","close":18901.4043},{"date":"2023-05-10","close":18479.1641},{"date":"2023-05-11","close":18330.1406},{"date":"2023-05-12","close":18230.7891},{"date":"2023-05-15","close":17833.3867},{"date":"2023-05-16","close":18156.2754},{"date":"2023-05-17","close":18528.8398},{"date":"2023-05-18","close":18603.3535},{"date":"2023-05-19","close":18603.3535},{"date":"2023-05-22","close":19249.1289},{"date":"2023-05-23","close":19547.1816},{"date":"2023-05-24","close":19870.0684},{"date":"2023-05-25","close":19671.3691},{"date":"2023-05-26","close":19422.9922},{"date":"2023-05-30","close":19721.0449},{"date":"2023-05-31","close":19547.1816},{"date":"2023-06-01","close":19348.4805},{"date":"2023-06-02","close":19721.0449},{"date":"2023-06-05","close":19745.8809},{"date":"2023-06-07","close":19820.3945},{"date":"2023-06-08","close":19398.1543},{"date":"2023-06-09","close":19795.5566},{"date":"2023-06-12","close":19894.9062},{"date":"2023-06-13","close":19522.3418},{"date":"2023-06-14","close":18826.8906},{"date":"2023-06-15","close":18653.0273},{"date":"2023-06-16","close":19174.6172},{"date":"2023-06-19","close":19100.1035},{"date":"2023-06-20","close":19050.4277},{"date":"2023-06-21","close":18677.8652},{"date":"2023-06-22","close":18553.6777},{"date":"2023-06-23","close":18504.002},{"date":"2023-06-26","close":18528.8398},{"date":"2023-06-27","close":18603.3535},{"date":"2023-06-28","close":18280.4629},{"date":"2023-06-29","close":17734.0371},{"date":"2023-06-30","close":18404.6504},{"date":"2023-07-03","close":18752.377},{"date":"2023-07-04","close":18379.8145},{"date":"2023-07-05","close":19174.6172},{"date":"2023-07-06","close":18802.0547},{"date":"2023-07-07","close":18479.1641},{"date":"2023-07-10","close":17783.7129},{"date":"2023-07-11","close":17858.2266},{"date":"2023-07-12","close":17833.3867},{"date":"2023-07-13","close":17609.8496},{"date":"2023-07-14","close":17286.959},{"date":"2023-07-17","close":17609.8496},{"date":"2023-07-18","close":16964.0723},{"date":"2023-07-19","close":16839.8848},{"date":"2023-07-20","close":17361.4727},{"date":"2023-07-21","close":17137.9355},{"date":"2023-07-24","close":16715.6953},{"date":"2023-07-25","close":16268.6201},{"date":"2023-07-26","close":18752.377},{"date":"2023-07-27","close":17510.498},{"date":"2023-07-28","close":17311.7988},{"date":"2023-07-31","close":17808.5488},{"date":"2023-08-01","close":17535.3359},{"date":"2023-08-02","close":16914.3965},{"date":"2023-08-03","close":16690.8574},{"date":"2023-08-04","close":16765.3711},{"date":"2023-08-07","close":16690.8574},{"date":"2023-08-08","close":16616.3457},{"date":"2023-08-09","close":16889.5586},{"date":"2023-08-10","close":16591.5078},{"date":"2023-08-11","close":17709.1992},{"date":"2023-08-14","close":17659.5234},{"date":"2023-08-16","close":17336.6348},{"date":"2023-08-17","close":17038.584},{"date":"2023-08-18","close":16392.8066},{"date":"2023-08-21","close":16343.1318},{"date":"2023-08-22","close":16218.9453},{"date":"2023-08-23","close":15771.8682},{"date":"2023-08-24","close":15771.8682},{"date":"2023-08-25","close":15697.3555},{"date":"2023-08-28","close":15970.5684},{"date":"2023-08-29","close":16020.2441},{"date":"2023-08-30","close":16069.9189},{"date":"2023-08-31","close":16243.7822},{"date":"2023-09-01","close":15945.7314},{"date":"2023-09-04","close":16069.9189},{"date":"2023-09-05","close":15920.8936},{"date":"2023-09-06","close":16020.2441},{"date":"2023-09-07","close":15796.7061},{"date":"2023-09-08","close":15995.4062},{"date":"2023-09-11","close":15771.8682},{"date":"2023-09-12","close":15796.7061},{"date":"2023-09-13","close":15299.9541},{"date":"2023-09-14","close":15349.6289},{"date":"2023-09-15","close":15175.7656},{"date":"2023-09-18","close":14902.5527},{"date":"2023-09-19","close":14753.5273},{"date":"2023-09-20","close":14753.5273},{"date":"2023-09-21","close":14356.126},{"date":"2023-09-22","close":14306.4502},{"date":"2023-09-25","close":14380.9629},{"date":"2023-09-26","close":14380.9629},{"date":"2023-09-27","close":14480.3135},{"date":"2023-10-04","close":13461.9717},{"date":"2023-10-05","close":13437.1348},{"date":"2023-10-06","close":13213.5967},{"date":"2023-10-10","close":12965.2207},{"date":"2023-10-11","close":13213.5967},{"date":"2023-10-12","close":13586.1602},{"date":"2023-10-13","close":13337.7852},{"date":"2023-10-16","close":12865.8701},{"date":"2023-10-17","close":13163.9219},{"date":"2023-10-18","close":13064.5713},{"date":"2023-10-19","close":12617.4941},{"date":"2023-10-20","close":11946.8799},{"date":"2023-10-23","close":11524.6396},{"date":"2023-10-24","close":11872.3672},{"date":"2023-10-25","close":11723.3418},{"date":"2023-10-26","close":10903.7002},{"date":"2023-10-27","close":11350.7773},{"date":"2023-10-30","close":11425.29},{"date":"2023-10-31","close":10878.8633},{"date":"2023-11-01","close":10580.8115},{"date":"2023-11-02","close":11102.4014},{"date":"2023-11-03","close":11251.4277},{"date":"2023-11-06","close":11996.5547},{"date":"2023-11-07","close":11673.666},{"date":"2023-11-08","close":11723.3418},{"date":"2023-11-09","close":11450.1279},{"date":"2023-11-10","close":11176.9141},{"date":"2023-11-13","close":10978.2139},{"date":"2023-11-14","close":11251.4277},{"date":"2023-11-15","close":11599.1533},{"date":"2023-11-16","close":11723.3418},{"date":"2023-11-17","close":11474.9648},{"date":"2023-11-20","close":11822.6914},{"date":"2023-11-21","close":12046.2305},{"date":"2023-11-22","close":11971.7168},{"date":"2023-11-23","close":11897.2041},{"date":"2023-11-24","close":11847.5283},{"date":"2023-11-27","close":11773.0166},{"date":"2023-11-28","close":11748.1787},{"date":"2023-11-29","close":11897.2041},{"date":"2023-11-30","close":11971.7168},{"date":"2023-12-01","close":11946.8799},{"date":"2023-12-04","close":11797.8535},{"date":"2023-12-05","close":11748.1787},{"date":"2023-12-06","close":11748.1787},{"date":"2023-12-07","close":11599.1533},{"date":"2023-12-08","close":11822.6914},{"date":"2023-12-11","close":12095.9053},{"date":"2023-12-12","close":11897.2041},{"date":"2023-12-13","close":11524.6396},{"date":"2023-12-14","close":11822.6914},{"date":"2023-12-15","close":11698.5029},{"date":"2023-12-18","close":11425.29},{"date":"2023-12-19","close":11201.752},{"date":"2023-12-20","close":11648.8281},{"date":"2023-12-21","close":11425.29},{"date":"2023-12-22","close":13064.5713},{"date":"2023-12-26","close":12518.1445},{"date":"2023-12-27","close":13016.874},{"date":"2023-12-28","close":13216.3672},{"date":"2024-01-02","close":13316.1133},{"date":"2024-01-03","close":13316.1133},{"date":"2024-01-04","close":13590.415},{"date":"2024-01-05","close":13465.7324},{"date":"2024-01-08","close":15340.9609},{"date":"2024-01-09","close":14562.9404},{"date":"2024-01-10","close":13874.6914},{"date":"2024-01-11","close":13625.3271},{"date":"2024-01-12","close":14672.6611},{"date":"2024-01-15","close":14193.8799},{"date":"2024-01-16","close":14932.002},{"date":"2024-01-17","close":14612.8135},{"date":"2024-01-18","close":14652.7119},{"date":"2024-01-19","close":14752.459},{"date":"2024-01-22","close":14163.9561},{"date":"2024-01-23","close":13774.9463},{"date":"2024-01-24","close":13595.4033},{"date":"2024-01-25","close":13415.8594},{"date":"2024-01-26","close":13076.7227},{"date":"2024-01-29","close":12727.6104},{"date":"2024-01-30","close":11600.4785},{"date":"2024-01-31","close":11211.4688},{"date":"2024-02-01","close":11131.6719},{"date":"2024-02-02","close":11231.4189},{"date":"2024-02-05","close":11231.4189},{"date":"2024-02-06","close":11391.0117},{"date":"2024-02-07","close":11430.9111},{"date":"2024-02-08","close":11440.8857},{"date":"2024-02-13","close":11321.1904},{"date":"2024-02-14","close":11301.2402},{"date":"2024-02-15","close":11391.0117},{"date":"2024-02-16","close":12049.3369},{"date":"2024-02-19","close":11979.5146},{"date":"2024-02-20","close":12857.2812},{"date":"2024-02-21","close":13066.748},{"date":"2024-02-22","close":12797.4336},{"date":"2024-02-23","close":12607.915},{"date":"2024-02-26","close":12268.7793},{"date":"2024-02-27","close":12069.2861},{"date":"2024-02-28","close":11919.668},{"date":"2024-02-29","close":12069.2861},{"date":"2024-03-04","close":12957.0264},{"date":"2024-03-05","close":12757.5352},{"date":"2024-03-06","close":12368.5244},{"date":"2024-03-07","close":12468.2715},{"date":"2024-03-08","close":12637.8389},{"date":"2024-03-11","close":12707.6621},{"date":"2024-03-12","close":13126.5957},{"date":"2024-03-13","close":13146.5449},{"date":"2024-03-14","close":13186.4434},{"date":"2024-03-15","close":13365.9873},{"date":"2024-03-18","close":13525.5801},{"date":"2024-03-19","close":13605.377},{"date":"2024-03-20","close":12917.1289},{"date":"2024-03-21","close":13256.2656},{"date":"2024-03-22","close":13585.4277},{"date":"2024-03-25","close":13375.9609},{"date":"2024-03-26","close":13026.8496},{"date":"2024-03-27","close":16926.9258},{"date":"2024-03-28","close":17485.5039},{"date":"2024-03-29","close":16847.1289},{"date":"2024-04-01","close":17016.6953},{"date":"2024-04-02","close":17166.3145},{"date":"2024-04-03","close":16218.7266},{"date":"2024-04-04","close":16887.0254},{"date":"2024-04-05","close":16069.1074},{"date":"2024-04-08","close":15271.1387},{"date":"2024-04-09","close":19849.4863},{"date":"2024-04-11","close":19849.4863},{"date":"2024-04-12","close":19859.4629},{"date":"2024-04-15","close":17754.8164},{"date":"2024-04-16","close":17355.832},{"date":"2024-04-17","close":18502.9141},{"date":"2024-04-18","close":19221.0879},{"date":"2024-04-19","close":18552.7871},{"date":"2024-04-22","close":18203.6758},{"date":"2024-04-23","close":17655.0723},{"date":"2024-04-24","close":19390.6562},{"date":"2024-04-25","close":18223.625},{"date":"2024-04-26","close":18054.0547},{"date":"2024-04-29","close":18522.8633},{"date":"2024-04-30","close":17744.8438},{"date":"2024-05-02","close":16897.0},{"date":"2024-05-03","close":17086.5195},{"date":"2024-05-07","close":17046.6191},{"date":"2024-05-08","close":17834.6152},{"date":"2024-05-09","close":17994.207},{"date":"2024-05-10","close":17106.4668},{"date":"2024-05-13","close":16727.4316},{"date":"2024-05-14","close":16647.6348},{"date":"2024-05-16","close":16807.2305},{"date":"2024-05-17","close":16308.498},{"date":"2024-05-20","close":16019.2344},{"date":"2024-05-21","close":15959.3867},{"date":"2024-05-22","close":16398.2695},{"date":"2024-05-23","close":16677.5605},{"date":"2024-05-24","close":16109.0068},{"date":"2024-05-27","close":16138.9307},{"date":"2024-05-28","close":16747.3828},{"date":"2024-05-29","close":17166.3145},{"date":"2024-05-30","close":17565.3008},{"date":"2024-05-31","close":17814.6641},{"date":"2024-06-03","close":17565.3008},{"date":"2024-06-04","close":17335.8848},{"date":"2024-06-05","close":17156.3418},{"date":"2024-06-07","close":18223.625},{"date":"2024-06-10","close":18004.1836},{"date":"2024-06-11","close":18143.8281},{"date":"2024-06-12","close":17365.8086},{"date":"2024-06-13","close":17704.9434},{"date":"2024-06-14","close":16996.7461},{"date":"2024-06-17","close":16368.3457},{"date":"2024-06-18","close":15899.5391},{"date":"2024-06-19","close":16298.5234},{"date":"2024-06-20","close":16069.1074},{"date":"2024-06-21","close":16069.1074},{"date":"2024-06-24","close":15999.2852},{"date":"2024-06-25","close":16408.2441},{"date":"2024-06-26","close":17864.5391},{"date":"2024-06-27","close":17874.5117},{"date":"2024-06-28","close":18193.7012},{"date":"2024-07-01","close":22991.4922},{"date":"2024-07-02","close":20348.2188},{"date":"2024-07-03","close":20946.6934},{"date":"2024-07-04","close":20298.3438},{"date":"2024-07-05","close":20398.0918},{"date":"2024-07-08","close":20797.0762},{"date":"2024-07-09","close":20348.2188},{"date":"2024-07-10","close":19091.416},{"date":"2024-07-11","close":19131.3145},{"date":"2024-07-12","close":18562.7617},{"date":"2024-07-15","close":18343.3203},{"date":"2024-07-16","close":18143.8281},{"date":"2024-07-17","close":17595.2227},{"date":"2024-07-18","close":17246.1113},{"date":"2024-07-19","close":17425.6562},{"date":"2024-07-22","close":16258.626},{"date":"2024-07-23","close":16348.3975},{"date":"2024-07-24","close":16827.1777},{"date":"2024-07-25","close":16168.8545},{"date":"2024-07-26","close":15330.9863},{"date":"2024-07-29","close":16039.1836},{"date":"2024-07-30","close":15520.5039},{"date":"2024-07-31","close":15161.418},{"date":"2024-08-01","close":15600.3008},{"date":"2024-08-02","close":14842.2305},{"date":"2024-08-05","close":12558.043},{"date":"2024-08-06","close":13705.123},{"date":"2024-08-07","close":13515.6055},{"date":"2024-08-08","close":12967.002},{"date":"2024-08-09","close":13485.6826},{"date":"2024-08-12","close":13705.123},{"date":"2024-08-13","close":13455.7588},{"date":"2024-08-14","close":13764.9707},{"date":"2024-08-16","close":13794.8945},{"date":"2024-08-19","close":13016.874},{"date":"2024-08-20","close":13296.1641},{"date":"2024-08-21","close":13046.7988},{"date":"2024-08-22","close":13016.874},{"date":"2024-08-23","close":12967.002},{"date":"2024-08-26","close":13096.6719},{"date":"2024-08-27","close":13036.8242},{"date":"2024-08-28","close":12787.459},{"date":"2024-08-29","close":12787.459},{"date":"2024-08-30","close":12996.9258},{"date":"2024-09-02","close":13266.2402},{"date":"2024-09-03","close":13196.418},{"date":"2024-09-04","close":12318.6514},{"date":"2024-09-05","close":12069.2861},{"date":"2024-09-06","close":11580.5303},{"date":"2024-09-09","close":11440.8857},{"date":"2024-09-10","close":11171.5713},{"date":"2024-09-11","close":11560.5811},{"date":"2024-09-12","close":11959.5654},{"date":"2024-09-13","close":12059.3115},{"date":"2024-09-19","close":12109.1846},{"date":"2024-09-20","close":12039.3623},{"date":"2024-09-23","close":12169.0322},{"date":"2024-09-24","close":12747.5596},{"date":"2024-09-25","close":12637.8389},{"date":"2024-09-26","close":13136.5703},{"date":"2024-09-27","close":13016.874},{"date":"2024-09-30","close":12468.2715},{"date":"2024-10-02","close":12268.7793},{"date":"2024-10-04","close":12179.0068},{"date":"2024-10-07","close":12907.1543},{"date":"2024-10-08","close":13056.7734},{"date":"2024-10-10","close":13356.0117},{"date":"2024-10-11","close":12787.459},{"date":"2024-10-14","close":12967.002},{"date":"2024-10-15","close":12976.9766},{"date":"2024-10-16","close":12867.2549},{"date":"2024-10-17","close":13036.8242},{"date":"2024-10-18","close":12528.1191},{"date":"2024-10-21","close":12468.2715},{"date":"2024-10-22","close":11969.54},{"date":"2024-10-23","close":12179.0068},{"date":"2024-10-24","close":11819.9209},{"date":"2024-10-25","close":11770.0479},{"date":"2024-10-28","close":12069.2861},{"date":"2024-10-29","close":12169.0322},{"date":"2024-10-30","close":11869.7939},{"date":"2024-10-31","close":12528.1191},{"date":"2024-11-01","close":12129.1338},{"date":"2024-11-04","close":12318.6514},{"date":"2024-11-05","close":12308.6768},{"date":"2024-11-06","close":11829.8955},{"date":"2024-11-07","close":11271.3164},{"date":"2024-11-08","close":11051.875},{"date":"2024-11-11","close":10493.2969},{"date":"2024-11-12","close":10184.083},{"date":"2024-11-13","close":9675.3779},{"date":"2024-11-14","close":9465.9121},{"date":"2024-11-15","close":9156.6982},{"date":"2024-11-18","close":9206.5713},{"date":"2024-11-19","close":9296.3428},{"date":"2024-11-20","close":9226.5205},{"date":"2024-11-21","close":9166.6729},{"date":"2024-11-22","close":9216.5459},{"date":"2024-11-25","close":9515.7842},{"date":"2024-11-26","close":9525.7598},{"date":"2024-11-27","close":9086.875},{"date":"2024-11-28","close":9126.7744},{"date":"2024-11-29","close":8757.7139},{"date":"2024-12-02","close":8608.0947},{"date":"2024-12-03","close":8967.1797},{"date":"2024-12-04","close":8618.0684},{"date":"2024-12-05","close":8278.9326},{"date":"2024-12-06","close":8219.084},{"date":"2024-12-09","close":7640.5566},{"date":"2024-12-10","close":8009.6172},{"date":"2024-12-11","close":8618.0684},{"date":"2024-12-12","close":8747.7393},{"date":"2024-12-13","close":8887.3838},{"date":"2024-12-16","close":9156.6982},{"date":"2024-12-17","close":9206.5713},{"date":"2024-12-18","close":9056.9512},{"date":"2024-12-19","close":8907.332},{"date":"2024-12-20","close":8657.9678},{"date":"2024-12-23","close":8797.6113},{"date":"2024-12-24","close":8618.0684},{"date":"2024-12-26","close":8278.9326},{"date":"2024-12-27","close":8039.2524},{"date":"2024-12-30","close":8189.0522},{"date":"2025-01-02","close":8169.0791},{"date":"2025-01-03","close":8708.3584},{"date":"2025-01-06","close":9237.6504},{"date":"2025-01-07","close":9337.5166},{"date":"2025-01-08","close":9507.29},{"date":"2025-01-09","close":9087.8506},{"date":"2025-01-10","close":9037.918},{"date":"2025-01-13","close":8948.0381},{"date":"2025-01-14","close":9267.6104},{"date":"2025-01-15","close":9027.9307},{"date":"2025-01-16","close":9237.6504},{"date":"2025-01-17","close":9157.7568},{"date":"2025-01-20","close":11035.2471},{"date":"2025-01-21","close":10525.9277},{"date":"2025-01-22","close":10535.915},{"date":"2025-01-23","close":10286.249},{"date":"2025-01-24","close":9866.8096},{"date":"2025-01-31","close":10036.582},{"date":"2025-02-03","close":8918.0781},{"date":"2025-02-04","close":8808.2246},{"date":"2025-02-05","close":9147.7705},{"date":"2025-02-06","close":9367.4766},{"date":"2025-02-07","close":9217.6768},{"date":"2025-02-10","close":9617.1436},{"date":"2025-02-11","close":9517.2764},{"date":"2025-02-12","close":9347.5039},{"date":"2025-02-13","close":9557.2236},{"date":"2025-02-14","close":9587.1836},{"date":"2025-02-17","close":10006.6221},{"date":"2025-02-18","close":9996.6357},{"date":"2025-02-19","close":10326.1953},{"date":"2025-02-20","close":10266.2754},{"date":"2025-02-21","close":10256.2891},{"date":"2025-02-24","close":10386.1152},{"date":"2025-02-25","close":10086.5156},{"date":"2025-02-26","close":10216.3418},{"date":"2025-02-27","close":9946.7021},{"date":"2025-02-28","close":9307.5566},{"date":"2025-03-04","close":9307.5566},{"date":"2025-03-05","close":9557.2236},{"date":"2025-03-06","close":9497.3037},{"date":"2025-03-07","close":9487.3164},{"date":"2025-03-10","close":9487.3164},{"date":"2025-03-11","close":9227.6641},{"date":"2025-03-12","close":9207.6904},{"date":"2025-03-13","close":9137.7842},{"date":"2025-03-14","close":9217.6768},{"date":"2025-03-17","close":9277.5967},{"date":"2025-03-18","close":9187.7168},{"date":"2025-03-19","close":9267.6104},{"date":"2025-03-20","close":9297.5703},{"date":"2025-03-21","close":8788.251},{"date":"2025-03-24","close":8578.5312},{"date":"2025-03-25","close":8448.7051},{"date":"2025-03-26","close":8678.3984},{"date":"2025-03-27","close":8388.7852},{"date":"2025-03-28","close":8209.0254},{"date":"2025-03-31","close":7679.7334},{"date":"2025-04-01","close":7679.7334},{"date":"2025-04-02","close":7559.8936},{"date":"2025-04-03","close":7350.1738},{"date":"2025-04-04","close":7489.9868},{"date":"2025-04-07","close":6850.8413},{"date":"2025-04-08","close":7170.4141},{"date":"2025-04-09","close":6790.9214},{"date":"2025-04-10","close":7480.0},{"date":"2025-04-11","close":7599.8398},{"date":"2025-04-14","close":7639.7866},{"date":"2025-04-15","close":7739.6533},{"date":"2025-04-16","close":7589.8535},{"date":"2025-04-17","close":7639.7866},{"date":"2025-04-18","close":7699.7065},{"date":"2025-04-21","close":7649.7734},{"date":"2025-04-22","close":7599.8398},{"date":"2025-04-23","close":7969.3462},{"date":"2025-04-24","close":7899.4395},{"date":"2025-04-25","close":8318.8789},{"date":"2025-04-28","close":9087.8506},{"date":"2025-04-29","close":9057.8906},{"date":"2025-04-30","close":8528.5986},{"date":"2025-05-02","close":8428.7314},{"date":"2025-05-07","close":8308.8926},{"date":"2025-05-08","close":8408.7588},{"date":"2025-05-09","close":8059.2261},{"date":"2025-05-12","close":8598.5049},{"date":"2025-05-13","close":8578.5312},{"date":"2025-05-14","close":8608.4912},{"date":"2025-05-15","close":8248.9727},{"date":"2025-05-16","close":7999.3062},{"date":"2025-05-19","close":7839.5195},{"date":"2025-05-20","close":7709.6934},{"date":"2025-05-21","close":7559.8936},{"date":"2025-05-22","close":7300.2407},{"date":"2025-05-23","close":7240.3208},{"date":"2025-05-26","close":7370.147},{"date":"2025-05-27","close":7270.2808},{"date":"2025-05-28","close":7899.4395},{"date":"2025-05-29","close":8219.0127},{"date":"2025-05-30","close":8568.5449},{"date":"2025-06-02","close":9707.0234},{"date":"2025-06-04","close":9247.6367},{"date":"2025-06-05","close":9007.958},{"date":"2025-06-09","close":8598.5049},{"date":"2025-06-10","close":8438.7188},{"date":"2025-06-11","close":8538.585},{"date":"2025-06-12","close":8548.5713},{"date":"2025-06-13","close":8478.665},{"date":"2025-06-16","close":8288.9189},{"date":"2025-06-17","close":8248.9727},{"date":"2025-06-18","close":8288.9189},{"date":"2025-06-19","close":8328.8652},{"date":"2025-06-20","close":8558.5586},{"date":"2025-06-23","close":8328.8652},{"date":"2025-06-24","close":8558.5586},{"date":"2025-06-25","close":8458.6914},{"date":"2025-06-26","close":8368.8115},{"date":"2025-06-27","close":8189.0522},{"date":"2025-06-30","close":8099.1724},{"date":"2025-07-01","close":8159.0923},{"date":"2025-07-02","close":8129.1323},{"date":"2025-07-03","close":8418.7451},{"date":"2025-07-04","close":8288.9189},{"date":"2025-07-07","close":8488.6514},{"date":"2025-07-08","close":8408.7588},{"date":"2025-07-09","close":8488.6514},{"date":"2025-07-10","close":8598.5049},{"date":"2025-07-11","close":8638.4512},{"date":"2025-07-14","close":8358.8252},{"date":"2025-07-15","close":8388.7852},{"date":"2025-07-16","close":8189.0522},{"date":"2025-07-17","close":8238.9854},{"date":"2025-07-18","close":8548.5713},{"date":"2025-07-21","close":8928.0645},{"date":"2025-07-22","close":8658.4248},{"date":"2025-07-23","close":8698.3711},{"date":"2025-07-24","close":8828.1982},{"date":"2025-07-25","close":8698.3711},{"date":"2025-07-28","close":8648.4385},{"date":"2025-07-29","close":8548.5713},{"date":"2025-07-30","close":8738.3184},{"date":"2025-07-31","close":8598.5049},{"date":"2025-08-01","close":8268.9453},{"date":"2025-08-04","close":8189.0522},{"date":"2025-08-05","close":8628.4648},{"date":"2025-08-06","close":8748.3047},{"date":"2025-08-07","close":8748.3047},{"date":"2025-08-08","close":8688.3848},{"date":"2025-08-11","close":9267.6104},{"date":"2025-08-12","close":9107.8242},{"date":"2025-08-13","close":9337.5166},{"date":"2025-08-14","close":9327.5303},{"date":"2025-08-18","close":8987.9844},{"date":"2025-08-19","close":8938.0508},{"date":"2025-08-20","close":8698.3711},{"date":"2025-08-21","close":8678.3984},{"date":"2025-08-22","close":8728.3311},{"date":"2025-08-25","close":8888.1182},{"date":"2025-08-26","close":8638.4512},{"date":"2025-08-27","close":8478.665},{"date":"2025-08-28","close":8378.7988},{"date":"2025-08-29","close":7440.0537},{"date":"2025-09-01","close":7280.2671},{"date":"2025-09-02","close":7370.147},{"date":"2025-09-03","close":7499.9736},{"date":"2025-09-04","close":7629.7998},{"date":"2025-09-05","close":7619.8135},{"date":"2025-09-08","close":7769.6133},{"date":"2025-09-09","close":7789.5864},{"date":"2025-09-10","close":7779.5996},{"date":"2025-09-11","close":7719.6797},{"date":"2025-09-12","close":7759.6265},{"date":"2025-09-15","close":7689.7197},{"date":"2025-09-16","close":7669.7466},{"date":"2025-09-17","close":7989.3193},{"date":"2025-09-18","close":8059.2261},{"date":"2025-09-19","close":8170.0},{"date":"2025-09-22","close":7919.4126},{"date":"2025-09-23","close":7949.3726},{"date":"2025-09-24","close":7799.5728},{"date":"2025-09-25","close":7879.4663},{"date":"2025-09-26","close":7749.6396},{"date":"2025-09-29","close":7719.6797},{"date":"2025-09-30","close":7649.7734},{"date":"2025-10-01","close":7619.8135},{"date":"2025-10-02","close":7729.6665},{"date":"2025-10-10","close":7599.8398},{"date":"2025-10-13","close":7689.7197},{"date":"2025-10-14","close":7849.5063},{"date":"2025-10-15","close":7989.3193},{"date":"2025-10-16","close":8598.5049},{"date":"2025-10-17","close":8908.0908},{"date":"2025-10-20","close":8748.3047},{"date":"2025-10-21","close":8848.1709},{"date":"2025-10-22","close":8858.1582},{"date":"2025-10-23","close":8748.3047},{"date":"2025-10-24","close":9257.624},{"date":"2025-10-27","close":9097.8369},{"date":"2025-10-28","close":9267.6104},{"date":"2025-10-29","close":9467.3438},{"date":"2025-10-30","close":9187.7168},{"date":"2025-10-31","close":9167.7441},{"date":"2025-11-03","close":9577.1963},{"date":"2025-11-04","close":9886.7822},{"date":"2025-11-05","close":9097.8369},{"date":"2025-11-06","close":8938.0508},{"date":"2025-11-07","close":8378.7988},{"date":"2025-11-10","close":9457.3564},{"date":"2025-11-11","close":9137.7842},{"date":"2025-11-12","close":11874.126},{"date":"2025-11-13","close":10955.3545},{"date":"2025-11-14","close":10456.0215},{"date":"2025-11-17","close":10136.4492},{"date":"2025-11-18","close":9507.29},{"date":"2025-11-19","close":9067.877},{"date":"2025-11-20","close":9547.2363},{"date":"2025-11-21","close":8788.251},{"date":"2025-11-24","close":8219.0127},{"date":"2025-11-25","close":7989.3193},{"date":"2025-11-26","close":8488.6514},{"date":"2025-11-27","close":8378.7988},{"date":"2025-11-28","close":8528.5986},{"date":"2025-12-01","close":8528.5986},{"date":"2025-12-02","close":8478.665},{"date":"2025-12-03","close":8278.9326},{"date":"2025-12-04","close":8029.2661},{"date":"2025-12-05","close":8059.2261},{"date":"2025-12-08","close":8268.9453},{"date":"2025-12-09","close":8199.0391},{"date":"2025-12-10","close":8089.186},{"date":"2025-12-11","close":8049.2393},{"date":"2025-12-12","close":8099.1724},{"date":"2025-12-15","close":7999.3062},{"date":"2025-12-16","close":7789.5864},{"date":"2025-12-17","close":7729.6665},{"date":"2025-12-18","close":7499.9736},{"date":"2025-12-19","close":7480.0},{"date":"2025-12-22","close":7619.8135},{"date":"2025-12-23","close":7559.8936},{"date":"2025-12-24","close":7539.9199},{"date":"2025-12-26","close":7480.0},{"date":"2025-12-29","close":7460.0},{"date":"2025-12-30","close":7300.0},{"date":"2026-01-02","close":7110.0},{"date":"2026-01-05","close":7330.0},{"date":"2026-01-06","close":7400.0},{"date":"2026-01-07","close":7160.0},{"date":"2026-01-08","close":6980.0},{"date":"2026-01-09","close":7060.0},{"date":"2026-01-12","close":7340.0},{"date":"2026-01-13","close":7270.0},{"date":"2026-01-14","close":7200.0},{"date":"2026-01-15","close":7240.0},{"date":"2026-01-16","close":7150.0},{"date":"2026-01-19","close":7410.0},{"date":"2026-01-20","close":7540.0},{"date":"2026-01-21","close":7450.0},{"date":"2026-01-22","close":7870.0},{"date":"2026-01-23","close":7800.0},{"date":"2026-01-26","close":8010.0},{"date":"2026-01-27","close":7950.0},{"date":"2026-01-28","close":8300.0},{"date":"2026-01-29","close":8600.0},{"date":"2026-01-30","close":8150.0},{"date":"2026-02-02","close":7680.0},{"date":"2026-02-03","close":8020.0},{"date":"2026-02-04","close":8300.0},{"date":"2026-02-05","close":7950.0},{"date":"2026-02-06","close":7750.0},{"date":"2026-02-09","close":8980.0},{"date":"2026-02-10","close":8920.0},{"date":"2026-02-11","close":9120.0},{"date":"2026-02-12","close":9150.0},{"date":"2026-02-13","close":9000.0},{"date":"2026-02-19","close":9490.0},{"date":"2026-02-20","close":9170.0},{"date":"2026-02-23","close":8880.0},{"date":"2026-02-24","close":9030.0},{"date":"2026-02-25","close":8940.0},{"date":"2026-02-26","close":8900.0},{"date":"2026-02-27","close":8950.0},{"date":"2026-03-03","close":8330.0},{"date":"2026-03-04","close":7090.0},{"date":"2026-03-05","close":7950.0},{"date":"2026-03-06","close":8380.0},{"date":"2026-03-09","close":7860.0},{"date":"2026-03-10","close":8210.0},{"date":"2026-03-11","close":8290.0},{"date":"2026-03-12","close":8750.0},{"date":"2026-03-13","close":8430.0},{"date":"2026-03-16","close":8110.0},{"date":"2026-03-17","close":8380.0},{"date":"2026-03-18","close":8400.0},{"date":"2026-03-19","close":8180.0},{"date":"2026-03-20","close":8670.0},{"date":"2026-03-23","close":8530.0},{"date":"2026-03-24","close":8870.0},{"date":"2026-03-25","close":9900.0},{"date":"2026-03-26","close":9250.0},{"date":"2026-03-27","close":9260.0},{"date":"2026-03-30","close":9130.0},{"date":"2026-03-31","close":8850.0},{"date":"2026-04-01","close":9250.0},{"date":"2026-04-02","close":9090.0},{"date":"2026-04-03","close":9140.0},{"date":"2026-04-06","close":9160.0},{"date":"2026-04-07","close":9160.0},{"date":"2026-04-08","close":9510.0},{"date":"2026-04-09","close":9270.0},{"date":"2026-04-10","close":9690.0},{"date":"2026-04-13","close":9680.0},{"date":"2026-04-14","close":9680.0},{"date":"2026-04-15","close":10400.0},{"date":"2026-04-16","close":10450.0},{"date":"2026-04-17","close":10730.0},{"date":"2026-04-20","close":11010.0},{"date":"2026-04-21","close":13880.0},{"date":"2026-04-22","close":13500.0},{"date":"2026-04-23","close":15500.0},{"date":"2026-04-24","close":16030.0},{"date":"2026-04-27","close":15600.0},{"date":"2026-04-28","close":16150.0},{"date":"2026-04-29","close":15430.0},{"date":"2026-04-30","close":13090.0},{"date":"2026-05-04","close":13660.0},{"date":"2026-05-06","close":13320.0},{"date":"2026-05-07","close":13360.0},{"date":"2026-05-08","close":12940.0},{"date":"2026-05-11","close":12280.0},{"date":"2026-05-12","close":11690.0},{"date":"2026-05-13","close":11350.0},{"date":"2026-05-14","close":12060.0},{"date":"2026-05-15","close":11110.0},{"date":"2026-05-18","close":11130.0},{"date":"2026-05-19","close":10620.0},{"date":"2026-05-20","close":10050.0},{"date":"2026-05-21","close":10740.0},{"date":"2026-05-22","close":11460.0},{"date":"2026-05-26","close":10920.0},{"date":"2026-05-27","close":9500.0},{"date":"2026-05-28","close":9300.0},{"date":"2026-05-29","close":11690.0},{"date":"2026-06-01","close":11960.0},{"date":"2026-06-02","close":11370.0},{"date":"2026-06-04","close":11180.0},{"date":"2026-06-05","close":11010.0},{"date":"2026-06-08","close":9790.0},{"date":"2026-06-09","close":10110.0},{"date":"2026-06-10","close":10730.0},{"date":"2026-06-11","close":11190.0},{"date":"2026-06-12","close":12200.0},{"date":"2026-06-15","close":12560.0},{"date":"2026-06-16","close":11340.0},{"date":"2026-06-17","close":11170.0},{"date":"2026-06-18","close":11200.0},{"date":"2026-06-19","close":10950.0},{"date":"2026-06-22","close":10570.0},{"date":"2026-06-23","close":9420.0},{"date":"2026-06-24","close":9210.0},{"date":"2026-06-25","close":9070.0},{"date":"2026-06-26","close":8200.0},{"date":"2026-06-29","close":9040.0},{"date":"2026-06-30","close":8860.0},{"date":"2026-07-01","close":8850.0},{"date":"2026-07-02","close":8500.0},{"date":"2026-07-03","close":8250.0},{"date":"2026-07-06","close":8050.0},{"date":"2026-07-07","close":7900.0},{"date":"2026-07-08","close":7500.0},{"date":"2026-07-09","close":7680.0},{"date":"2026-07-10","close":7900.0},{"date":"2026-07-13","close":7530.0},{"date":"2026-07-14","close":7270.0},{"date":"2026-07-15","close":7670.0},{"date":"2026-07-16","close":7200.0},{"date":"2026-07-20","close":6890.0},{"date":"2026-07-21","close":6830.0},{"date":"2026-07-22","close":7020.0},{"date":"2026-07-23","close":7320.0},{"date":"2026-07-24","close":7050.0},{"date":"2026-07-27","close":6990.0},{"date":"2026-07-28","close":6370.0},{"date":"2026-07-29","close":5590.0},{"date":"2026-07-30","close":5700.0},{"date":"2026-07-31","close":6430.0},{"date":"2026-08-03","close":6400.0},{"date":"2026-08-04","close":6770.0},{"date":"2026-08-05","close":7060.0},{"date":"2026-08-06","close":7100.0},{"date":"2026-08-07","close":7400.0},{"date":"2026-08-10","close":7740.0},{"date":"2026-08-11","close":7640.0},{"date":"2026-08-12","close":7750.0},{"date":"2026-08-13","close":7820.0},{"date":"2026-08-14","close":8030.0},{"date":"2026-08-18","close":7550.0},{"date":"2026-08-19","close":7350.0},{"date":"2026-08-20","close":7420.0},{"date":"2026-08-21","close":7030.0},{"date":"2026-08-24","close":7370.0},{"date":"2026-08-25","close":7410.0},{"date":"2026-08-26","close":7540.0},{"date":"2026-08-27","close":7810.0},{"date":"2026-08-28","close":7850.0},{"date":"2026-08-31","close":8010.0},{"date":"2026-09-01","close":7950.0},{"date":"2026-09-02","close":7500.0},{"date":"2026-09-03","close":7380.0},{"date":"2026-09-04","close":7450.0},{"date":"2026-09-07","close":7260.0},{"date":"2026-09-08","close":7250.0},{"date":"2026-09-09","close":7520.0},{"date":"2026-09-10","close":7560.0},{"date":"2026-09-11","close":8510.0},{"date":"2026-09-14","close":8320.0},{"date":"2026-09-15","close":8250.0},{"date":"2026-09-16","close":7900.0},{"date":"2026-09-17","close":7930.0},{"date":"2026-09-18","close":8290.0},{"date":"2026-09-21","close":7950.0},{"date":"2026-09-22","close":7760.0},{"date":"2026-09-23","close":7620.0},{"date":"2026-09-28","close":7760.0},{"date":"2026-09-29","close":7680.0},{"date":"2026-09-30","close":7950.0},{"date":"2026-10-01","close":8150.0},{"date":"2026-10-02","close":8730.0},{"date":"2026-10-06","close":9390.0},{"date":"2026-10-07","close":8820.0},{"date":"2026-10-08","close":8640.0},{"date":"2026-10-12","close":8120.0},{"date":"2026-10-13","close":8150.0},{"date":"2026-10-14","close":8840.0},{"date":"2026-10-15","close":7870.0},{"date":"2026-10-16","close":7990.0},{"date":"2026-10-19","close":9940.0},{"date":"2026-10-20","close":8890.0},{"date":"2026-10-21","close":8970.0},{"date":"2026-10-22","close":8280.0},{"date":"2026-10-23","close":7960.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":69573.0,"foreign_net":-32170.0,"institution_net":-37403.0},{"date":"2026-10-21","retail_net":18466.0,"foreign_net":-24077.0,"institution_net":5611.0},{"date":"2026-10-20","retail_net":14372.0,"foreign_net":-1743.0,"institution_net":-12629.0},{"date":"2026-10-19","retail_net":-142957.0,"foreign_net":56979.0,"institution_net":85978.0},{"date":"2026-10-16","retail_net":52635.0,"foreign_net":-63505.0,"institution_net":10870.0},{"date":"2026-10-15","retail_net":59563.0,"foreign_net":-39467.0,"institution_net":-20096.0},{"date":"2026-10-14","retail_net":-58266.0,"foreign_net":-6405.0,"institution_net":64671.0},{"date":"2026-10-13","retail_net":17557.0,"foreign_net":-30932.0,"institution_net":13375.0},{"date":"2026-10-12","retail_net":51571.0,"foreign_net":28775.0,"institution_net":-80346.0},{"date":"2026-10-08","retail_net":56397.0,"foreign_net":38739.0,"institution_net":-95136.0},{"date":"2026-10-07","retail_net":29642.0,"foreign_net":-25330.0,"institution_net":-4312.0},{"date":"2026-10-06","retail_net":-221398.0,"foreign_net":41061.0,"institution_net":180337.0},{"date":"2026-10-02","retail_net":-102100.0,"foreign_net":54707.0,"institution_net":47393.0},{"date":"2026-10-01","retail_net":-8810.0,"foreign_net":3175.0,"institution_net":5635.0},{"date":"2026-09-30","retail_net":-27440.0,"foreign_net":28323.0,"institution_net":-883.0},{"date":"2026-09-29","retail_net":24320.0,"foreign_net":-24267.0,"institution_net":-53.0},{"date":"2026-09-28","retail_net":-94021.0,"foreign_net":77571.0,"institution_net":16450.0},{"date":"2026-09-23","retail_net":34418.0,"foreign_net":-26768.0,"institution_net":-7650.0},{"date":"2026-09-22","retail_net":30605.0,"foreign_net":-27325.0,"institution_net":-3280.0},{"date":"2026-09-21","retail_net":23850.0,"foreign_net":-42111.0,"institution_net":18261.0},{"date":"2026-09-18","retail_net":-18312.0,"foreign_net":14598.0,"institution_net":3714.0},{"date":"2026-09-17","retail_net":18258.0,"foreign_net":-16512.0,"institution_net":-1746.0},{"date":"2026-09-16","retail_net":53451.0,"foreign_net":-28649.0,"institution_net":-24802.0},{"date":"2026-09-15","retail_net":-25072.0,"foreign_net":-192642.0,"institution_net":217714.0},{"date":"2026-09-14","retail_net":-68437.0,"foreign_net":-164274.0,"institution_net":232711.0},{"date":"2026-09-11","retail_net":-414520.0,"foreign_net":103934.0,"institution_net":310586.0},{"date":"2026-09-10","retail_net":8949.0,"foreign_net":-8444.0,"institution_net":-505.0},{"date":"2026-09-09","retail_net":-2191.0,"foreign_net":3314.0,"institution_net":-1123.0},{"date":"2026-09-08","retail_net":6356.0,"foreign_net":-7125.0,"institution_net":769.0},{"date":"2026-09-07","retail_net":20505.0,"foreign_net":-22044.0,"institution_net":1539.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":69573.0,"foreign_net":-32170.0,"institution_net":-37403.0},"d3":{"retail_net":102411.0,"foreign_net":-57990.0,"institution_net":-44421.0},"d7":{"retail_net":13386.0,"foreign_net":-110388.0,"institution_net":97002.0},"d14":{"retail_net":-163755.0,"foreign_net":-193.0,"institution_net":163948.0},"d30":{"retail_net":-593036.0,"foreign_net":-332614.0,"institution_net":925650.0}},"analysis":"최근 5일 외국인 순매수 -6.45만, 기관 순매수 5.24만. 30일 누적: 외국인 -33.26만, 기관 92.56만.","foreign_flow":-64516.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":52427.0},"insider_trades":[],"price_analysis":{"current":8020.0,"low_30d":7190.0,"support":7466.0,"high_30d":9950.0,"change_1d":-3.1,"change_7d":-19.1,"change_30d":10.9,"resistance":9674.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.03,"per":8.28,"quarter":"2024-Q2"},{"pbr":1.48,"per":null,"quarter":"2024-Q3"},{"pbr":0.9,"per":null,"quarter":"2024-Q4"},{"pbr":0.87,"per":null,"quarter":"2025-Q1"},{"pbr":1.0,"per":null,"quarter":"2025-Q2"},{"pbr":0.96,"per":null,"quarter":"2025-Q3"},{"pbr":0.93,"per":null,"quarter":"2025-Q4"},{"pbr":1.1,"per":null,"quarter":"2026-Q1"},{"pbr":1.04,"per":281.54,"quarter":"2026-Q2"},{"pbr":0.55,"per":254.85,"quarter":"현재"}],"timeline":[{"close":18193.7012,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12468.2715,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8189.0522,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7679.7334,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8099.1724,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7649.7734,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8860.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.15,"pbr_5y_low":0.87,"per_5y_avg":144.91,"per_5y_low":8.28,"current_pbr":0.55,"current_per":254.85,"pbr_5y_high":2.03,"per_5y_high":281.54,"pbr_5y_median":1.0,"per_5y_median":144.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":50.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -47.1%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 255.48x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.16,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":0.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.03,"per":8.28,"close":18193.7012,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.48,"per":null,"close":12468.2715,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":null,"close":8189.0522,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":null,"close":7679.7334,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.0,"per":null,"close":8099.1724,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.96,"per":null,"close":7649.7734,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.93,"per":null,"close":7300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.1,"per":null,"close":8850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.04,"per":281.54,"close":8860.0,"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":"255.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"5.8%"}],"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":844.14,"pbr":null,"per":null,"roa":0.026647589720208517,"roe":0.057591136884823674,"revenue":101870141988.0,"market_cap":null,"net_income":59273096014.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.007801747140920064,"total_assets":2224332355622.0,"total_equity":1029205173229.0,"profit_margin":0.5818495474462203,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21675841067.0,"operating_margin":-0.2127791386562841},{"eps":-41.29,"pbr":1.8,"per":null,"roa":-0.0011603663014613812,"roe":-0.002986424085778716,"revenue":192569024492.0,"market_cap":959200000000.0,"net_income":-2899563177.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.04352438184235697,"total_assets":2498834353728.0,"total_equity":970914744094.0,"profit_margin":-0.015057266788618219,"dividend_yield":0.07,"fiscal_quarter":"Q1","operating_income":-22049735828.0,"operating_margin":-0.11450302501229123},{"eps":-356.41,"pbr":null,"per":null,"roa":-0.01158331994850098,"roe":-0.026464883706944435,"revenue":169480485889.0,"market_cap":null,"net_income":-25025957569.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.054494692020466064,"total_assets":2160516819035.0,"total_equity":945628850900.0,"profit_margin":-0.1476627674137692,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-21929155451.0,"operating_margin":-0.1293904447817216},{"eps":-414.97,"pbr":null,"per":null,"roa":-0.014230964517654293,"roe":-0.030216000267097174,"revenue":145134306069.0,"market_cap":null,"net_income":-29138121868.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05084958059806603,"total_assets":2047515601058.0,"total_equity":964327561902.0,"profit_margin":-0.20076660478982208,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-21159795769.0,"operating_margin":-0.1457945839417193},{"eps":-744.86,"pbr":null,"per":null,"roa":-0.026142540173760456,"roe":-0.05345801052232295,"revenue":143864742733.0,"market_cap":null,"net_income":-52301803583.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07467049356169927,"total_assets":2000639694359.0,"total_equity":978371680352.0,"profit_margin":-0.36354844550111515,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-14971742011.0,"operating_margin":-0.1040681804768956},{"eps":-454.71,"pbr":null,"per":null,"roa":-0.014965245505734576,"roe":-0.030130304397712002,"revenue":157603685332.0,"market_cap":null,"net_income":-31928582195.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07371689834235785,"total_assets":2133515429651.0,"total_equity":1059683359768.0,"profit_margin":-0.2025877892876734,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-15275313310.0,"operating_margin":-0.09692231040043127},{"eps":180.2,"pbr":null,"per":null,"roa":0.0060850116829637094,"roe":0.011592821726008328,"revenue":165730674781.0,"market_cap":null,"net_income":12653143529.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07399594990007198,"total_assets":2079395108546.0,"total_equity":1091463651219.0,"profit_margin":0.07634762572299986,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11334803904.0,"operating_margin":-0.0683929147031957},{"eps":-517.49,"pbr":null,"per":null,"roa":-0.020310070842113535,"roe":-0.035740464235672974,"revenue":134651635711.0,"market_cap":null,"net_income":-36336590874.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.04506110613481636,"total_assets":1789092276264.0,"total_equity":1016679319955.0,"profit_margin":-0.26985629013811957,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-18655017518.0,"operating_margin":-0.13854282140351326},{"eps":-141.43,"pbr":null,"per":null,"roa":-0.005596389969669254,"roe":-0.009205682451210588,"revenue":149262285309.0,"market_cap":null,"net_income":-9931164065.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07605158145274314,"total_assets":1774566125453.0,"total_equity":1078808020767.0,"profit_margin":-0.06653498601097182,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10450394054.0,"operating_margin":-0.07001362757086152},{"eps":-129.24,"pbr":null,"per":null,"roa":-0.005044386868896402,"roe":-0.00848400571879615,"revenue":121304602800.0,"market_cap":null,"net_income":-9075007209.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08687572344122131,"total_assets":1799030773186.0,"total_equity":1069660666175.0,"profit_margin":-0.07481173013659133,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-13978529846.0,"operating_margin":-0.11523495006242253},{"eps":-610.24,"pbr":null,"per":null,"roa":-0.02510632708433944,"roe":-0.04049329992354924,"revenue":104280959256.0,"market_cap":null,"net_income":-42849532099.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13233053094691413,"total_assets":1706722451080.0,"total_equity":1058188198539.0,"profit_margin":-0.410904659917909,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10000456908.0,"operating_margin":-0.09589916490363129},{"eps":3076.93,"pbr":null,"per":null,"roa":0.12054292038323475,"roe":0.19162824082484367,"revenue":111198925822.0,"market_cap":null,"net_income":216053660900.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.020989440435208163,"total_assets":1792338033732.0,"total_equity":1127462528331.0,"profit_margin":1.9429473738428429,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-20364069884.0,"operating_margin":-0.1831318938871539}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2196.02,"per":8.28,"date":"2024-06","close":18193.7,"source":"reported"},{"eps":2196.02,"per":6.9,"date":"2024-07","close":15161.42,"source":"reported"},{"eps":2196.02,"per":5.92,"date":"2024-08","close":12996.93,"source":"reported"},{"eps":31.47,"per":281.54,"date":"2026-06","close":8860.0,"source":"reported"},{"eps":31.47,"per":204.32,"date":"2026-07","close":6430.0,"source":"reported"},{"eps":31.47,"per":254.53,"date":"2026-08","close":8010.0,"source":"reported"},{"eps":31.47,"per":252.62,"date":"2026-09","close":7950.0,"source":"reported"},{"eps":31.47,"per":252.94,"date":"2026-10","close":7960.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":158.38,"std":118.88,"count":8,"current":252.94,"lower_1sd":39.5,"upper_1sd":277.26},"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":"솔루스첨단소재","phase":"above-fold","symbol_resolved":true}