{"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":"2026-10-23T09:54:44.491789+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.0,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":-1.0,"direction":"higher_better","percentile":48}],"summary":"매출 +18.0%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.6,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.1,"direction":"higher_better","percentile":24}],"summary":"RSI 30","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.52x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.44,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.42,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.4x, 순차입금비율 0.4x","percentile":60}},"signals":[],"summary":"원텍(336570)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 3397.24억. 현재가 3,805원, 전일 대비 -2.2%, 30일 -23.1%. PER 8.5배 / ROE 8.9%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 25.79만, 기관 순매수 239.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.68%","value_pct":0.68},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":17.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.42,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.68},"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-254.29710075767161,"grade":"D","trend":"하락","atr_14":306.42857142857144,"rsi_14":29.559748427672957,"sma_20":4659.75,"sma_60":4877.5,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-254.30)가 시그널선(-160.53)을 하회합니다(데드크로스). 현재가가 SMA20(4660)과 SMA60(4878) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3853~5466 (현재 위치 -3%).","bb_lower":3853.446862216201,"bb_upper":5466.053137783799,"macd_signal":-160.5300600023071},"change_pct":-1.8,"chart_data":[{"date":"2024-10-23","open":5801,"high":5978,"low":5712,"close":5909,"volume":344227,"rsi_14":20.93,"sma_20":6542.0,"sma_60":6416.67,"sma_120":7359.92},{"date":"2024-10-24","open":5880,"high":5899,"low":5761,"close":5801,"volume":277773,"rsi_14":21.69,"sma_20":6477.0,"sma_60":6399.5,"sma_120":7319.42},{"date":"2024-10-25","open":5712,"high":5988,"low":5712,"close":5880,"volume":418157,"rsi_14":16.67,"sma_20":6416.0,"sma_60":6383.83,"sma_120":7284.75},{"date":"2024-10-28","open":5870,"high":5968,"low":5860,"close":5909,"volume":197790,"rsi_14":18.24,"sma_20":6367.5,"sma_60":6369.17,"sma_120":7249.17},{"date":"2024-10-29","open":5929,"high":5939,"low":5673,"close":5791,"volume":442422,"rsi_14":22.83,"sma_20":6307.5,"sma_60":6355.83,"sma_120":7211.25},{"date":"2024-10-30","open":5791,"high":5889,"low":5732,"close":5751,"volume":238391,"rsi_14":27.36,"sma_20":6250.0,"sma_60":6341.83,"sma_120":7173.75},{"date":"2024-10-31","open":5712,"high":5761,"low":5614,"close":5673,"volume":435854,"rsi_14":25.66,"sma_20":6188.0,"sma_60":6329.67,"sma_120":7133.0},{"date":"2024-11-01","open":5614,"high":5653,"low":5564,"close":5574,"volume":300691,"rsi_14":26.13,"sma_20":6129.5,"sma_60":6315.17,"sma_120":7090.17},{"date":"2024-11-04","open":5663,"high":5840,"low":5594,"close":5673,"volume":996132,"rsi_14":32.23,"sma_20":6067.0,"sma_60":6297.33,"sma_120":7051.42},{"date":"2024-11-05","open":5643,"high":5742,"low":5614,"close":5692,"volume":305635,"rsi_14":38.68,"sma_20":6005.5,"sma_60":6284.67,"sma_120":7012.5},{"date":"2024-11-06","open":5732,"high":5781,"low":5535,"close":5555,"volume":519630,"rsi_14":30.09,"sma_20":5959.0,"sma_60":6279.67,"sma_120":6966.83},{"date":"2024-11-07","open":5535,"high":5604,"low":5426,"close":5545,"volume":428339,"rsi_14":31.48,"sma_20":5924.5,"sma_60":6265.17,"sma_120":6923.5},{"date":"2024-11-08","open":5564,"high":5594,"low":5426,"close":5436,"volume":383111,"rsi_14":30.36,"sma_20":5885.0,"sma_60":6244.83,"sma_120":6899.67},{"date":"2024-11-11","open":5417,"high":5446,"low":5072,"close":5249,"volume":695266,"rsi_14":27.42,"sma_20":5842.0,"sma_60":6221.5,"sma_120":6872.42},{"date":"2024-11-12","open":5220,"high":5249,"low":5023,"close":5121,"volume":674497,"rsi_14":18.25,"sma_20":5792.5,"sma_60":6195.33,"sma_120":6848.0},{"date":"2024-11-13","open":5052,"high":5220,"low":5052,"close":5180,"volume":363441,"rsi_14":23.97,"sma_20":5754.5,"sma_60":6175.0,"sma_120":6823.5},{"date":"2024-11-14","open":5239,"high":5259,"low":4703,"close":4727,"volume":1653956,"rsi_14":13.21,"sma_20":5690.0,"sma_60":6150.33,"sma_120":6792.25},{"date":"2024-11-15","open":4644,"high":4806,"low":4511,"close":4772,"volume":858269,"rsi_14":14.02,"sma_20":5630.75,"sma_60":6126.75,"sma_120":6760.54},{"date":"2024-11-18","open":4717,"high":4717,"low":4195,"close":4338,"volume":1864080,"rsi_14":11.69,"sma_20":5553.0,"sma_60":6098.33,"sma_120":6727.42},{"date":"2024-11-19","open":4417,"high":4727,"low":4338,"close":4427,"volume":1773386,"rsi_14":15.95,"sma_20":5483.25,"sma_60":6077.75,"sma_120":6694.54},{"date":"2024-11-20","open":5013,"high":5042,"low":4481,"close":4511,"volume":2707233,"rsi_14":20.2,"sma_20":5412.25,"sma_60":6054.75,"sma_120":6664.04},{"date":"2024-11-21","open":4486,"high":4540,"low":4397,"close":4407,"volume":657021,"rsi_14":20.15,"sma_20":5341.5,"sma_60":6033.17,"sma_120":6632.83},{"date":"2024-11-22","open":4407,"high":4594,"low":4353,"close":4358,"volume":803767,"rsi_14":15.5,"sma_20":5264.25,"sma_60":6009.92,"sma_120":6604.12},{"date":"2024-11-25","open":4319,"high":4427,"low":4259,"close":4264,"volume":1753505,"rsi_14":13.93,"sma_20":5180.75,"sma_60":5987.58,"sma_120":6577.38},{"date":"2024-11-26","open":4284,"high":4323,"low":4171,"close":4309,"volume":653497,"rsi_14":16.97,"sma_20":5105.5,"sma_60":5966.33,"sma_120":6552.25},{"date":"2024-11-27","open":4309,"high":4353,"low":4245,"close":4250,"volume":449844,"rsi_14":16.54,"sma_20":5029.25,"sma_60":5939.58,"sma_120":6522.71},{"date":"2024-11-28","open":4250,"high":4407,"low":4250,"close":4269,"volume":511504,"rsi_14":18.4,"sma_20":4958.0,"sma_60":5913.83,"sma_120":6494.42},{"date":"2024-11-29","open":4279,"high":4279,"low":4097,"close":4151,"volume":826247,"rsi_14":19.11,"sma_20":4885.75,"sma_60":5888.92,"sma_120":6467.38},{"date":"2024-12-02","open":4191,"high":4289,"low":4146,"close":4171,"volume":421956,"rsi_14":21.53,"sma_20":4809.5,"sma_60":5861.67,"sma_120":6441.42},{"date":"2024-12-03","open":4151,"high":4348,"low":4151,"close":4299,"volume":766600,"rsi_14":24.65,"sma_20":4738.75,"sma_60":5834.92,"sma_120":6416.71},{"date":"2024-12-04","open":4186,"high":4235,"low":4097,"close":4117,"volume":592117,"rsi_14":29.19,"sma_20":4665.75,"sma_60":5802.75,"sma_120":6387.54},{"date":"2024-12-05","open":4126,"high":4126,"low":4013,"close":4033,"volume":410186,"rsi_14":25.49,"sma_20":4589.0,"sma_60":5771.83,"sma_120":6358.42},{"date":"2024-12-06","open":4013,"high":4053,"low":3910,"close":4023,"volume":626921,"rsi_14":35.45,"sma_20":4517.25,"sma_60":5728.75,"sma_120":6325.96},{"date":"2024-12-09","open":3959,"high":3998,"low":3801,"close":3801,"volume":801948,"rsi_14":24.29,"sma_20":4443.75,"sma_60":5684.58,"sma_120":6289.88},{"date":"2024-12-10","open":3836,"high":4067,"low":3831,"close":4053,"volume":475561,"rsi_14":33.45,"sma_20":4389.5,"sma_60":5644.17,"sma_120":6257.08},{"date":"2024-12-11","open":4053,"high":4358,"low":4048,"close":4348,"volume":842314,"rsi_14":48.12,"sma_20":4347.25,"sma_60":5613.42,"sma_120":6226.79},{"date":"2024-12-12","open":4373,"high":4422,"low":4284,"close":4304,"volume":648186,"rsi_14":48.28,"sma_20":4325.75,"sma_60":5581.75,"sma_120":6196.88},{"date":"2024-12-13","open":4304,"high":4762,"low":4304,"close":4747,"volume":1235970,"rsi_14":62.56,"sma_20":4324.5,"sma_60":5556.08,"sma_120":6167.79},{"date":"2024-12-16","open":4678,"high":4688,"low":4432,"close":4535,"volume":1407063,"rsi_14":55.42,"sma_20":4334.5,"sma_60":5517.17,"sma_120":6137.08},{"date":"2024-12-17","open":4511,"high":4683,"low":4461,"close":4580,"volume":577366,"rsi_14":57.96,"sma_20":4342.25,"sma_60":5474.67,"sma_120":6106.5},{"date":"2024-12-18","open":4575,"high":4727,"low":4471,"close":4560,"volume":504073,"rsi_14":57.01,"sma_20":4344.75,"sma_60":5433.0,"sma_120":6075.5},{"date":"2024-12-19","open":4461,"high":4555,"low":4383,"close":4432,"volume":314713,"rsi_14":56.74,"sma_20":4346.0,"sma_60":5388.17,"sma_120":6044.83},{"date":"2024-12-20","open":4412,"high":4624,"low":4353,"close":4427,"volume":417726,"rsi_14":56.19,"sma_20":4349.5,"sma_60":5343.25,"sma_120":6014.38},{"date":"2024-12-23","open":4476,"high":4530,"low":4378,"close":4383,"volume":343028,"rsi_14":52.11,"sma_20":4355.5,"sma_60":5301.25,"sma_120":5983.21},{"date":"2024-12-24","open":4432,"high":4545,"low":4392,"close":4432,"volume":383898,"rsi_14":58.51,"sma_20":4361.75,"sma_60":5258.25,"sma_120":5954.04},{"date":"2024-12-26","open":4432,"high":4456,"low":4299,"close":4304,"volume":347831,"rsi_14":57.14,"sma_20":4364.5,"sma_60":5214.58,"sma_120":5923.12},{"date":"2024-12-27","open":4255,"high":4314,"low":4186,"close":4215,"volume":258821,"rsi_14":54.86,"sma_20":4361.75,"sma_60":5169.25,"sma_120":5891.46},{"date":"2024-12-30","open":4141,"high":4383,"low":4136,"close":4328,"volume":272774,"rsi_14":64.12,"sma_20":4370.75,"sma_60":5128.67,"sma_120":5863.25},{"date":"2025-01-02","open":4437,"high":4688,"low":4392,"close":4619,"volume":985959,"rsi_14":64.86,"sma_20":4393.5,"sma_60":5090.0,"sma_120":5835.92},{"date":"2025-01-03","open":4658,"high":5259,"low":4648,"close":5249,"volume":2705488,"rsi_14":70.11,"sma_20":4441.75,"sma_60":5062.0,"sma_120":5815.92},{"date":"2025-01-06","open":5200,"high":5348,"low":5141,"close":5220,"volume":839236,"rsi_14":70.58,"sma_20":4497.75,"sma_60":5040.83,"sma_120":5796.08},{"date":"2025-01-07","open":5210,"high":5426,"low":5151,"close":5210,"volume":883455,"rsi_14":62.91,"sma_20":4557.5,"sma_60":5023.67,"sma_120":5776.83},{"date":"2025-01-08","open":5220,"high":5397,"low":5200,"close":5338,"volume":569921,"rsi_14":73.49,"sma_20":4624.25,"sma_60":5008.83,"sma_120":5764.92},{"date":"2025-01-09","open":5210,"high":5495,"low":5210,"close":5417,"volume":813715,"rsi_14":74.01,"sma_20":4706.25,"sma_60":4997.33,"sma_120":5754.33},{"date":"2025-01-10","open":5417,"high":5436,"low":5298,"close":5338,"volume":378334,"rsi_14":71.58,"sma_20":4771.5,"sma_60":4984.5,"sma_120":5744.08},{"date":"2025-01-13","open":5279,"high":5880,"low":5230,"close":5751,"volume":3170409,"rsi_14":81.6,"sma_20":4842.75,"sma_60":4981.5,"sma_120":5736.67},{"date":"2025-01-14","open":5860,"high":6017,"low":5712,"close":5742,"volume":2012287,"rsi_14":81.41,"sma_20":4915.75,"sma_60":4977.17,"sma_120":5729.42},{"date":"2025-01-15","open":5840,"high":5968,"low":5702,"close":5850,"volume":1785278,"rsi_14":84.02,"sma_20":4971.75,"sma_60":4975.67,"sma_120":5724.42},{"date":"2025-01-16","open":5830,"high":5968,"low":5732,"close":5889,"volume":1009215,"rsi_14":83.94,"sma_20":5040.5,"sma_60":4976.0,"sma_120":5718.17},{"date":"2025-01-17","open":5889,"high":5958,"low":5771,"close":5860,"volume":572207,"rsi_14":87.98,"sma_20":5105.5,"sma_60":4977.0,"sma_120":5706.0},{"date":"2025-01-20","open":5929,"high":5929,"low":5604,"close":5623,"volume":599041,"rsi_14":82.06,"sma_20":5159.5,"sma_60":4972.17,"sma_120":5694.42},{"date":"2025-01-21","open":5614,"high":5811,"low":5446,"close":5545,"volume":872862,"rsi_14":78.13,"sma_20":5216.0,"sma_60":4967.83,"sma_120":5683.67},{"date":"2025-01-22","open":5594,"high":5594,"low":5397,"close":5505,"volume":450168,"rsi_14":73.2,"sma_20":5270.75,"sma_60":4961.5,"sma_120":5672.67},{"date":"2025-01-23","open":5505,"high":5535,"low":5397,"close":5486,"volume":436857,"rsi_14":59.09,"sma_20":5326.75,"sma_60":4954.33,"sma_120":5661.75},{"date":"2025-01-24","open":5466,"high":5486,"low":5338,"close":5407,"volume":403142,"rsi_14":56.93,"sma_20":5376.25,"sma_60":4947.83,"sma_120":5651.83},{"date":"2025-01-31","open":5407,"high":5545,"low":5269,"close":5446,"volume":423434,"rsi_14":58.57,"sma_20":5434.25,"sma_60":4942.67,"sma_120":5642.25},{"date":"2025-02-03","open":5348,"high":5377,"low":5141,"close":5220,"volume":575546,"rsi_14":46.0,"sma_20":5485.25,"sma_60":4935.0,"sma_120":5632.33},{"date":"2025-02-04","open":5348,"high":5545,"low":5210,"close":5525,"volume":780559,"rsi_14":53.18,"sma_20":5546.0,"sma_60":4934.17,"sma_120":5624.67},{"date":"2025-02-05","open":5564,"high":5564,"low":5180,"close":5220,"volume":671133,"rsi_14":46.94,"sma_20":5576.5,"sma_60":4926.5,"sma_120":5611.92},{"date":"2025-02-06","open":5220,"high":5298,"low":5220,"close":5259,"volume":221259,"rsi_14":34.18,"sma_20":5577.0,"sma_60":4919.17,"sma_120":5601.92},{"date":"2025-02-07","open":5269,"high":5358,"low":5180,"close":5220,"volume":345622,"rsi_14":33.54,"sma_20":5577.0,"sma_60":4913.5,"sma_120":5596.58},{"date":"2025-02-10","open":5298,"high":5761,"low":5239,"close":5535,"volume":1397891,"rsi_14":41.21,"sma_20":5593.5,"sma_60":4913.33,"sma_120":5589.25},{"date":"2025-02-11","open":5535,"high":5732,"low":5486,"close":5525,"volume":544856,"rsi_14":39.66,"sma_20":5603.0,"sma_60":4914.83,"sma_120":5579.83},{"date":"2025-02-12","open":5564,"high":5623,"low":5417,"close":5525,"volume":373633,"rsi_14":40.34,"sma_20":5608.5,"sma_60":4919.5,"sma_120":5570.5},{"date":"2025-02-13","open":5623,"high":5791,"low":5397,"close":5633,"volume":840659,"rsi_14":50.31,"sma_20":5623.5,"sma_60":4928.17,"sma_120":5561.75},{"date":"2025-02-14","open":5683,"high":5988,"low":5594,"close":5929,"volume":1257921,"rsi_14":60.54,"sma_20":5632.5,"sma_60":4940.83,"sma_120":5557.92},{"date":"2025-02-17","open":6185,"high":6392,"low":6017,"close":6244,"volume":2950896,"rsi_14":67.61,"sma_20":5658.0,"sma_60":4966.5,"sma_120":5558.42},{"date":"2025-02-18","open":6254,"high":6441,"low":6057,"close":6293,"volume":1705348,"rsi_14":68.98,"sma_20":5680.5,"sma_60":4992.25,"sma_120":5559.5},{"date":"2025-02-19","open":6254,"high":6372,"low":6145,"close":6155,"volume":573781,"rsi_14":67.12,"sma_20":5694.0,"sma_60":5023.0,"sma_120":5560.67},{"date":"2025-02-20","open":6106,"high":6244,"low":6017,"close":6076,"volume":463855,"rsi_14":64.16,"sma_20":5705.0,"sma_60":5050.92,"sma_120":5564.33},{"date":"2025-02-21","open":6057,"high":6303,"low":6037,"close":6195,"volume":453912,"rsi_14":73.02,"sma_20":5734.0,"sma_60":5079.42,"sma_120":5567.08},{"date":"2025-02-24","open":6096,"high":6520,"low":6057,"close":6441,"volume":869221,"rsi_14":72.25,"sma_20":5779.5,"sma_60":5113.83,"sma_120":5573.5},{"date":"2025-02-25","open":6421,"high":6589,"low":6342,"close":6500,"volume":664249,"rsi_14":85.33,"sma_20":5830.0,"sma_60":5150.08,"sma_120":5580.0},{"date":"2025-02-26","open":6569,"high":6697,"low":6362,"close":6372,"volume":971357,"rsi_14":79.27,"sma_20":5875.0,"sma_60":5185.75,"sma_120":5586.67},{"date":"2025-02-27","open":6421,"high":6746,"low":6333,"close":6549,"volume":1238697,"rsi_14":82.61,"sma_20":5933.0,"sma_60":5223.67,"sma_120":5595.0},{"date":"2025-02-28","open":6421,"high":6805,"low":6382,"close":6608,"volume":1431112,"rsi_14":80.11,"sma_20":5992.0,"sma_60":5263.58,"sma_120":5601.58},{"date":"2025-03-04","open":6648,"high":6726,"low":6431,"close":6559,"volume":722061,"rsi_14":78.38,"sma_20":6060.0,"sma_60":5302.33,"sma_120":5608.08},{"date":"2025-03-05","open":6559,"high":6677,"low":6017,"close":6273,"volume":1541180,"rsi_14":67.76,"sma_20":6098.0,"sma_60":5338.25,"sma_120":5613.58},{"date":"2025-03-06","open":6303,"high":6490,"low":6224,"close":6362,"volume":533898,"rsi_14":67.45,"sma_20":6156.0,"sma_60":5375.33,"sma_120":5618.5},{"date":"2025-03-07","open":6362,"high":6362,"low":6096,"close":6155,"volume":492111,"rsi_14":55.67,"sma_20":6201.5,"sma_60":5406.75,"sma_120":5620.83},{"date":"2025-03-10","open":6096,"high":6736,"low":6067,"close":6549,"volume":2425633,"rsi_14":57.35,"sma_20":6269.0,"sma_60":5447.92,"sma_120":5625.33},{"date":"2025-03-11","open":6431,"high":6618,"low":6323,"close":6490,"volume":1619679,"rsi_14":54.72,"sma_20":6317.5,"sma_60":5489.5,"sma_120":5630.67},{"date":"2025-03-12","open":6500,"high":6943,"low":6401,"close":6845,"volume":2066212,"rsi_14":64.96,"sma_20":6384.5,"sma_60":5537.25,"sma_120":5633.0},{"date":"2025-03-13","open":6904,"high":6914,"low":6461,"close":6480,"volume":1535273,"rsi_14":57.79,"sma_20":6433.0,"sma_60":5582.58,"sma_120":5633.58},{"date":"2025-03-14","open":6480,"high":6648,"low":6382,"close":6461,"volume":797596,"rsi_14":55.34,"sma_20":6475.0,"sma_60":5623.33,"sma_120":5633.75},{"date":"2025-03-17","open":6598,"high":6677,"low":6431,"close":6431,"volume":1329468,"rsi_14":49.78,"sma_20":6500.5,"sma_60":5658.58,"sma_120":5636.0},{"date":"2025-03-18","open":6500,"high":6520,"low":6165,"close":6264,"volume":1204493,"rsi_14":45.04,"sma_20":6501.5,"sma_60":5691.75,"sma_120":5636.75},{"date":"2025-03-19","open":6264,"high":6303,"low":6096,"close":6224,"volume":727532,"rsi_14":46.78,"sma_20":6498.0,"sma_60":5716.75,"sma_120":5636.42},{"date":"2025-03-20","open":6224,"high":6362,"low":6116,"close":6116,"volume":637335,"rsi_14":40.27,"sma_20":6496.0,"sma_60":5743.5,"sma_120":5630.33},{"date":"2025-03-21","open":6175,"high":6273,"low":6047,"close":6145,"volume":541575,"rsi_14":39.46,"sma_20":6499.5,"sma_60":5770.0,"sma_120":5622.33},{"date":"2025-03-24","open":6165,"high":6333,"low":6155,"close":6195,"volume":314460,"rsi_14":41.7,"sma_20":6499.5,"sma_60":5797.67,"sma_120":5615.33},{"date":"2025-03-25","open":6214,"high":6342,"low":6027,"close":6037,"volume":572149,"rsi_14":44.29,"sma_20":6479.0,"sma_60":5824.83,"sma_120":5606.5},{"date":"2025-03-26","open":6096,"high":6234,"low":6057,"close":6224,"volume":457182,"rsi_14":46.82,"sma_20":6465.0,"sma_60":5855.25,"sma_120":5599.25},{"date":"2025-03-27","open":6126,"high":6205,"low":5978,"close":6047,"volume":554745,"rsi_14":47.47,"sma_20":6448.5,"sma_60":5883.42,"sma_120":5592.33},{"date":"2025-03-28","open":6097,"high":6206,"low":5918,"close":6166,"volume":525201,"rsi_14":38.04,"sma_20":6426.5,"sma_60":5911.92,"sma_120":5585.08},{"date":"2025-03-31","open":6057,"high":6305,"low":5967,"close":6206,"volume":537653,"rsi_14":40.66,"sma_20":6403.5,"sma_60":5943.25,"sma_120":5578.92},{"date":"2025-04-01","open":6275,"high":6980,"low":6196,"close":6901,"volume":2260766,"rsi_14":50.0,"sma_20":6418.0,"sma_60":5987.75,"sma_120":5578.5},{"date":"2025-04-02","open":6941,"high":7348,"low":6871,"close":7149,"volume":2809506,"rsi_14":65.2,"sma_20":6459.5,"sma_60":6034.5,"sma_120":5581.58},{"date":"2025-04-03","open":7050,"high":7288,"low":6921,"close":7199,"volume":1319108,"rsi_14":66.67,"sma_20":6499.0,"sma_60":6077.17,"sma_120":5583.58},{"date":"2025-04-04","open":7109,"high":7546,"low":7070,"close":7338,"volume":1884941,"rsi_14":69.72,"sma_20":6556.0,"sma_60":6111.5,"sma_120":5586.75},{"date":"2025-04-07","open":7020,"high":7169,"low":6901,"close":6941,"volume":1226365,"rsi_14":63.07,"sma_20":6573.0,"sma_60":6139.67,"sma_120":5590.25},{"date":"2025-04-08","open":7219,"high":7308,"low":7040,"close":7129,"volume":922811,"rsi_14":66.8,"sma_20":6602.5,"sma_60":6171.17,"sma_120":5597.42},{"date":"2025-04-09","open":7070,"high":7189,"low":6821,"close":6871,"volume":712746,"rsi_14":63.1,"sma_20":6601.0,"sma_60":6196.17,"sma_120":5602.5},{"date":"2025-04-10","open":7219,"high":7368,"low":7070,"close":7338,"volume":878394,"rsi_14":68.25,"sma_20":6641.5,"sma_60":6227.67,"sma_120":5612.5},{"date":"2025-04-11","open":7238,"high":7675,"low":7209,"close":7646,"volume":1214955,"rsi_14":70.67,"sma_20":6698.5,"sma_60":6265.67,"sma_120":5625.08},{"date":"2025-04-14","open":7745,"high":7824,"low":7546,"close":7745,"volume":1171019,"rsi_14":74.93,"sma_20":6762.0,"sma_60":6298.33,"sma_120":5639.92},{"date":"2025-04-15","open":7814,"high":7824,"low":7487,"close":7685,"volume":1115108,"rsi_14":72.05,"sma_20":6831.0,"sma_60":6330.17,"sma_120":5653.67},{"date":"2025-04-16","open":7794,"high":8231,"low":7794,"close":7953,"volume":2191460,"rsi_14":78.25,"sma_20":6915.5,"sma_60":6364.67,"sma_120":5670.17},{"date":"2025-04-17","open":8043,"high":8430,"low":7963,"close":8430,"volume":1621561,"rsi_14":80.65,"sma_20":7029.5,"sma_60":6406.5,"sma_120":5691.25},{"date":"2025-04-18","open":8440,"high":8509,"low":8182,"close":8261,"volume":951567,"rsi_14":76.88,"sma_20":7133.5,"sma_60":6446.0,"sma_120":5711.5},{"date":"2025-04-21","open":8241,"high":8351,"low":8033,"close":8301,"volume":692242,"rsi_14":72.1,"sma_20":7237.0,"sma_60":6490.17,"sma_120":5731.17},{"date":"2025-04-22","open":8301,"high":8390,"low":8102,"close":8132,"volume":719235,"rsi_14":65.92,"sma_20":7340.0,"sma_60":6532.83,"sma_120":5750.33},{"date":"2025-04-23","open":8182,"high":8182,"low":7705,"close":7824,"volume":1212335,"rsi_14":59.35,"sma_20":7418.0,"sma_60":6571.0,"sma_120":5766.25},{"date":"2025-04-24","open":7943,"high":8092,"low":7794,"close":7983,"volume":777872,"rsi_14":59.59,"sma_20":7513.0,"sma_60":6612.17,"sma_120":5783.25},{"date":"2025-04-25","open":8003,"high":8132,"low":7884,"close":7993,"volume":484201,"rsi_14":67.67,"sma_20":7605.0,"sma_60":6654.83,"sma_120":5801.33},{"date":"2025-04-28","open":7933,"high":7933,"low":7675,"close":7884,"volume":809601,"rsi_14":63.01,"sma_20":7689.5,"sma_60":6695.0,"sma_120":5818.83},{"date":"2025-04-29","open":7894,"high":8212,"low":7864,"close":8142,"volume":639090,"rsi_14":71.92,"sma_20":7752.0,"sma_60":6743.33,"sma_120":5839.17},{"date":"2025-04-30","open":8202,"high":8212,"low":7844,"close":8172,"volume":733188,"rsi_14":66.94,"sma_20":7803.5,"sma_60":6787.0,"sma_120":5860.58},{"date":"2025-05-02","open":7993,"high":8470,"low":7983,"close":8331,"volume":1031228,"rsi_14":64.81,"sma_20":7860.5,"sma_60":6838.5,"sma_120":5882.5},{"date":"2025-05-07","open":8400,"high":8440,"low":8241,"close":8331,"volume":525551,"rsi_14":63.23,"sma_20":7910.5,"sma_60":6889.33,"sma_120":5904.25},{"date":"2025-05-08","open":8311,"high":9026,"low":8311,"close":8867,"volume":2286063,"rsi_14":71.96,"sma_20":8007.5,"sma_60":6949.83,"sma_120":5931.67},{"date":"2025-05-09","open":9115,"high":9264,"low":8887,"close":9135,"volume":1498791,"rsi_14":71.96,"sma_20":8108.5,"sma_60":7009.5,"sma_120":5961.42},{"date":"2025-05-12","open":9185,"high":9751,"low":8797,"close":8916,"volume":3561887,"rsi_14":60.0,"sma_20":8211.5,"sma_60":7065.67,"sma_120":5990.25},{"date":"2025-05-13","open":9036,"high":9036,"low":8678,"close":8827,"volume":981055,"rsi_14":62.03,"sma_20":8286.5,"sma_60":7120.33,"sma_120":6019.92},{"date":"2025-05-14","open":8847,"high":9284,"low":8797,"close":9204,"volume":1155222,"rsi_14":66.79,"sma_20":8365.0,"sma_60":7179.5,"sma_120":6053.83},{"date":"2025-05-15","open":9095,"high":9373,"low":9085,"close":9234,"volume":644794,"rsi_14":71.6,"sma_20":8440.0,"sma_60":7234.17,"sma_120":6087.5},{"date":"2025-05-16","open":9254,"high":9334,"low":9075,"close":9224,"volume":570556,"rsi_14":81.06,"sma_20":8517.5,"sma_60":7283.33,"sma_120":6124.92},{"date":"2025-05-19","open":9185,"high":9185,"low":8817,"close":9075,"volume":903844,"rsi_14":74.34,"sma_20":8574.0,"sma_60":7329.17,"sma_120":6160.71},{"date":"2025-05-20","open":9155,"high":9482,"low":9095,"close":9393,"volume":1087902,"rsi_14":77.43,"sma_20":8622.5,"sma_60":7382.67,"sma_120":6202.83},{"date":"2025-05-21","open":9443,"high":9443,"low":9284,"close":9304,"volume":541800,"rsi_14":78.04,"sma_20":8675.0,"sma_60":7436.0,"sma_120":6243.46},{"date":"2025-05-22","open":9204,"high":9324,"low":9115,"close":9214,"volume":374846,"rsi_14":72.69,"sma_20":8721.0,"sma_60":7485.83,"sma_120":6282.62},{"date":"2025-05-23","open":9254,"high":9264,"low":9016,"close":9165,"volume":358497,"rsi_14":70.83,"sma_20":8773.0,"sma_60":7530.67,"sma_120":6322.25},{"date":"2025-05-26","open":9155,"high":9175,"low":8916,"close":9125,"volume":503454,"rsi_14":67.54,"sma_20":8838.5,"sma_60":7573.83,"sma_120":6361.96},{"date":"2025-05-27","open":9155,"high":9284,"low":8797,"close":9075,"volume":923891,"rsi_14":66.09,"sma_20":8893.5,"sma_60":7618.33,"sma_120":6402.04},{"date":"2025-05-28","open":9155,"high":9264,"low":8976,"close":9016,"volume":547049,"rsi_14":54.05,"sma_20":8945.0,"sma_60":7658.83,"sma_120":6441.25},{"date":"2025-05-29","open":9165,"high":9393,"low":8907,"close":9294,"volume":783831,"rsi_14":54.3,"sma_20":9016.0,"sma_60":7703.0,"sma_120":6483.29},{"date":"2025-05-30","open":9343,"high":9552,"low":9214,"close":9234,"volume":647337,"rsi_14":59.41,"sma_20":9071.0,"sma_60":7747.0,"sma_120":6524.67},{"date":"2025-06-02","open":9393,"high":10386,"low":9363,"close":10197,"volume":3736046,"rsi_14":76.74,"sma_20":9173.0,"sma_60":7812.0,"sma_120":6575.12},{"date":"2025-06-04","open":10088,"high":10297,"low":9840,"close":9899,"volume":992272,"rsi_14":64.0,"sma_20":9252.0,"sma_60":7870.5,"sma_120":6622.92},{"date":"2025-06-05","open":9989,"high":9989,"low":9552,"close":9681,"volume":999443,"rsi_14":58.36,"sma_20":9320.0,"sma_60":7928.83,"sma_120":6667.79},{"date":"2025-06-09","open":9681,"high":9969,"low":9572,"close":9959,"volume":736305,"rsi_14":62.5,"sma_20":9375.0,"sma_60":7985.17,"sma_120":6716.54},{"date":"2025-06-10","open":9979,"high":10426,"low":9909,"close":10366,"volume":1813243,"rsi_14":70.19,"sma_20":9437.0,"sma_60":8049.33,"sma_120":6769.42},{"date":"2025-06-11","open":10307,"high":10436,"low":10187,"close":10406,"volume":722046,"rsi_14":67.35,"sma_20":9512.0,"sma_60":8108.17,"sma_120":6822.71},{"date":"2025-06-12","open":10386,"high":10654,"low":10227,"close":10525,"volume":1057478,"rsi_14":70.71,"sma_20":9597.5,"sma_60":8175.17,"sma_120":6878.88},{"date":"2025-06-13","open":10525,"high":10535,"low":10009,"close":10326,"volume":1352149,"rsi_14":68.18,"sma_20":9654.0,"sma_60":8239.17,"sma_120":6931.25},{"date":"2025-06-16","open":10326,"high":10674,"low":10277,"close":10555,"volume":911937,"rsi_14":71.47,"sma_20":9720.5,"sma_60":8307.5,"sma_120":6983.04},{"date":"2025-06-17","open":10585,"high":10664,"low":10317,"close":10575,"volume":1013292,"rsi_14":72.53,"sma_20":9788.5,"sma_60":8379.0,"sma_120":7035.38},{"date":"2025-06-18","open":10803,"high":11002,"low":10604,"close":10734,"volume":949886,"rsi_14":74.93,"sma_20":9872.0,"sma_60":8453.83,"sma_120":7085.29},{"date":"2025-06-19","open":10763,"high":11151,"low":10743,"close":10992,"volume":676664,"rsi_14":78.03,"sma_20":9952.5,"sma_60":8534.83,"sma_120":7139.17},{"date":"2025-06-20","open":10962,"high":10982,"low":10674,"close":10724,"volume":514448,"rsi_14":70.34,"sma_20":10024.0,"sma_60":8610.83,"sma_120":7190.42},{"date":"2025-06-23","open":10505,"high":10634,"low":10426,"close":10436,"volume":618762,"rsi_14":66.05,"sma_20":10085.5,"sma_60":8681.17,"sma_120":7239.42},{"date":"2025-06-24","open":10595,"high":10823,"low":10545,"close":10734,"volume":633415,"rsi_14":58.71,"sma_20":10164.5,"sma_60":8759.17,"sma_120":7292.0},{"date":"2025-06-25","open":10595,"high":10724,"low":10366,"close":10575,"volume":371896,"rsi_14":61.49,"sma_20":10237.5,"sma_60":8831.33,"sma_120":7343.29},{"date":"2025-06-26","open":10753,"high":11141,"low":10575,"close":10773,"volume":1141549,"rsi_14":68.71,"sma_20":10323.0,"sma_60":8909.83,"sma_120":7396.62},{"date":"2025-06-27","open":10694,"high":11111,"low":10664,"close":10932,"volume":690689,"rsi_14":67.38,"sma_20":10419.5,"sma_60":8989.83,"sma_120":7450.88},{"date":"2025-06-30","open":11002,"high":11498,"low":11002,"close":11369,"volume":1031975,"rsi_14":67.72,"sma_20":10524.0,"sma_60":9076.5,"sma_120":7509.88},{"date":"2025-07-01","open":11309,"high":11439,"low":10793,"close":11170,"volume":1178086,"rsi_14":62.79,"sma_20":10621.5,"sma_60":9148.17,"sma_120":7567.96},{"date":"2025-07-02","open":11131,"high":11290,"low":10932,"close":11041,"volume":766582,"rsi_14":58.61,"sma_20":10664.0,"sma_60":9213.5,"sma_120":7624.0},{"date":"2025-07-03","open":11111,"high":11260,"low":10724,"close":11021,"volume":846263,"rsi_14":62.32,"sma_20":10720.5,"sma_60":9277.67,"sma_120":7677.42},{"date":"2025-07-04","open":11041,"high":11061,"low":10575,"close":10654,"volume":646616,"rsi_14":51.68,"sma_20":10769.5,"sma_60":9333.33,"sma_120":7722.42},{"date":"2025-07-07","open":10644,"high":11697,"low":10505,"close":11617,"volume":1543022,"rsi_14":63.36,"sma_20":10853.0,"sma_60":9411.83,"sma_120":7775.75},{"date":"2025-07-08","open":11409,"high":11826,"low":11339,"close":11726,"volume":783348,"rsi_14":62.89,"sma_20":10921.5,"sma_60":9489.0,"sma_120":7830.08},{"date":"2025-07-09","open":11677,"high":11905,"low":11548,"close":11856,"volume":565235,"rsi_14":61.6,"sma_20":10994.5,"sma_60":9572.67,"sma_120":7884.42},{"date":"2025-07-10","open":11895,"high":12004,"low":11726,"close":11766,"volume":488253,"rsi_14":64.71,"sma_20":11057.0,"sma_60":9647.0,"sma_120":7937.33},{"date":"2025-07-11","open":11766,"high":11766,"low":11329,"close":11478,"volume":458167,"rsi_14":64.71,"sma_20":11115.0,"sma_60":9711.33,"sma_120":7988.5},{"date":"2025-07-14","open":11587,"high":11756,"low":11478,"close":11726,"volume":279182,"rsi_14":64.2,"sma_20":11174.0,"sma_60":9778.17,"sma_120":8038.25},{"date":"2025-07-15","open":11846,"high":12759,"low":11836,"close":12481,"volume":1476147,"rsi_14":73.3,"sma_20":11270.0,"sma_60":9858.67,"sma_120":8094.42},{"date":"2025-07-16","open":12819,"high":13017,"low":12461,"close":12610,"volume":720920,"rsi_14":72.84,"sma_20":11364.5,"sma_60":9936.83,"sma_120":8150.75},{"date":"2025-07-17","open":12441,"high":12789,"low":12431,"close":12570,"volume":470265,"rsi_14":70.99,"sma_20":11444.0,"sma_60":10006.33,"sma_120":8206.42},{"date":"2025-07-18","open":12580,"high":12719,"low":12263,"close":12342,"volume":449220,"rsi_14":63.17,"sma_20":11525.5,"sma_60":10074.83,"sma_120":8260.42},{"date":"2025-07-21","open":12600,"high":13266,"low":12521,"close":13176,"volume":913193,"rsi_14":73.17,"sma_20":11663.5,"sma_60":10156.67,"sma_120":8323.42},{"date":"2025-07-22","open":13176,"high":13315,"low":12978,"close":13107,"volume":449499,"rsi_14":74.19,"sma_20":11783.0,"sma_60":10240.17,"sma_120":8386.5},{"date":"2025-07-23","open":13087,"high":13285,"low":12809,"close":12978,"volume":317472,"rsi_14":72.34,"sma_20":11904.0,"sma_60":10326.67,"sma_120":8448.83},{"date":"2025-07-24","open":12978,"high":13216,"low":12928,"close":13037,"volume":310336,"rsi_14":79.27,"sma_20":12018.0,"sma_60":10411.5,"sma_120":8511.83},{"date":"2025-07-25","open":12958,"high":13156,"low":12868,"close":13156,"volume":307840,"rsi_14":73.85,"sma_20":12130.0,"sma_60":10498.17,"sma_120":8576.5},{"date":"2025-07-28","open":13136,"high":13246,"low":12848,"close":12928,"volume":347388,"rsi_14":67.95,"sma_20":12208.5,"sma_60":10582.83,"sma_120":8638.92},{"date":"2025-07-29","open":12839,"high":13285,"low":12690,"close":13226,"volume":425849,"rsi_14":69.49,"sma_20":12312.0,"sma_60":10668.17,"sma_120":8705.75},{"date":"2025-07-30","open":13136,"high":13285,"low":12223,"close":12551,"volume":610811,"rsi_14":59.56,"sma_20":12388.0,"sma_60":10741.67,"sma_120":8764.33},{"date":"2025-07-31","open":12620,"high":12997,"low":12610,"close":12809,"volume":394059,"rsi_14":66.34,"sma_20":12478.0,"sma_60":10816.83,"sma_120":8827.67},{"date":"2025-08-01","open":12481,"high":12600,"low":11875,"close":12104,"volume":1425216,"rsi_14":54.17,"sma_20":12551.0,"sma_60":10880.17,"sma_120":8884.75},{"date":"2025-08-04","open":12104,"high":12302,"low":11726,"close":12183,"volume":463265,"rsi_14":46.13,"sma_20":12579.5,"sma_60":10935.83,"sma_120":8942.83},{"date":"2025-08-05","open":12382,"high":12392,"low":11816,"close":12034,"volume":895711,"rsi_14":42.56,"sma_20":12595.0,"sma_60":10984.5,"sma_120":8997.0},{"date":"2025-08-06","open":12044,"high":12412,"low":11985,"close":12372,"volume":486368,"rsi_14":47.62,"sma_20":12621.0,"sma_60":11042.5,"sma_120":9054.08},{"date":"2025-08-07","open":12461,"high":12551,"low":12322,"close":12362,"volume":269919,"rsi_14":50.25,"sma_20":12651.0,"sma_60":11101.83,"sma_120":9111.08},{"date":"2025-08-08","open":12362,"high":12769,"low":12064,"close":12650,"volume":675479,"rsi_14":42.27,"sma_20":12710.0,"sma_60":11159.67,"sma_120":9169.58},{"date":"2025-08-11","open":12789,"high":13256,"low":12471,"close":12580,"volume":1102058,"rsi_14":42.27,"sma_20":12753.0,"sma_60":11215.83,"sma_120":9225.0},{"date":"2025-08-12","open":12799,"high":13127,"low":12610,"close":12809,"volume":705072,"rsi_14":47.59,"sma_20":12769.5,"sma_60":11276.0,"sma_120":9279.67},{"date":"2025-08-13","open":13007,"high":13017,"low":10297,"close":10376,"volume":5037987,"rsi_14":27.36,"sma_20":12657.0,"sma_60":11297.83,"sma_120":9313.5},{"date":"2025-08-14","open":10823,"high":10823,"low":9850,"close":9899,"volume":3235342,"rsi_14":23.89,"sma_20":12522.5,"sma_60":11306.33,"sma_120":9344.5},{"date":"2025-08-18","open":9979,"high":10128,"low":9780,"close":10029,"volume":916801,"rsi_14":26.38,"sma_20":12406.0,"sma_60":11318.5,"sma_120":9377.25},{"date":"2025-08-19","open":9999,"high":10307,"low":9890,"close":9929,"volume":737275,"rsi_14":22.24,"sma_20":12242.5,"sma_60":11330.5,"sma_120":9408.17},{"date":"2025-08-20","open":9929,"high":10078,"low":9631,"close":10078,"volume":1132237,"rsi_14":27.16,"sma_20":12090.0,"sma_60":11345.83,"sma_120":9438.25},{"date":"2025-08-21","open":10118,"high":10237,"low":9939,"close":9969,"volume":610133,"rsi_14":23.02,"sma_20":11938.5,"sma_60":11360.0,"sma_120":9466.92},{"date":"2025-08-22","open":9999,"high":10078,"low":9909,"close":9949,"volume":364879,"rsi_14":26.46,"sma_20":11783.0,"sma_60":11374.67,"sma_120":9496.5},{"date":"2025-08-25","open":10098,"high":10128,"low":9929,"close":9949,"volume":494173,"rsi_14":25.17,"sma_20":11621.5,"sma_60":11390.33,"sma_120":9524.58},{"date":"2025-08-26","open":10019,"high":10019,"low":9800,"close":9810,"volume":1361385,"rsi_14":25.22,"sma_20":11464.5,"sma_60":11399.0,"sma_120":9551.0},{"date":"2025-08-27","open":9800,"high":9850,"low":9631,"close":9780,"volume":599446,"rsi_14":19.0,"sma_20":11291.0,"sma_60":11408.17,"sma_120":9577.58},{"date":"2025-08-28","open":9790,"high":9899,"low":9731,"close":9820,"volume":392761,"rsi_14":19.81,"sma_20":11153.5,"sma_60":11401.83,"sma_120":9606.92},{"date":"2025-08-29","open":9890,"high":10277,"low":9770,"close":10148,"volume":1627179,"rsi_14":20.56,"sma_20":11019.5,"sma_60":11406.0,"sma_120":9638.25},{"date":"2025-09-01","open":10406,"high":10724,"low":10247,"close":10376,"volume":2106402,"rsi_14":25.0,"sma_20":10932.5,"sma_60":11417.67,"sma_120":9673.25},{"date":"2025-09-02","open":10446,"high":10475,"low":9830,"close":9929,"volume":1207194,"rsi_14":18.88,"sma_20":10819.0,"sma_60":11417.17,"sma_120":9701.17},{"date":"2025-09-03","open":9880,"high":9929,"low":9671,"close":9671,"volume":860884,"rsi_14":35.63,"sma_20":10700.0,"sma_60":11405.5,"sma_120":9727.42},{"date":"2025-09-04","open":9681,"high":9870,"low":9641,"close":9711,"volume":475161,"rsi_14":45.32,"sma_20":10566.0,"sma_60":11393.83,"sma_120":9751.0},{"date":"2025-09-05","open":9741,"high":9969,"low":9602,"close":9899,"volume":560114,"rsi_14":46.89,"sma_20":10442.0,"sma_60":11383.33,"sma_120":9779.25},{"date":"2025-09-08","open":9909,"high":11071,"low":9899,"close":10982,"volume":2751585,"rsi_14":67.21,"sma_20":10358.0,"sma_60":11394.33,"sma_120":9816.75},{"date":"2025-09-09","open":10882,"high":10902,"low":10456,"close":10604,"volume":927174,"rsi_14":58.01,"sma_20":10258.5,"sma_60":11395.17,"sma_120":9851.33},{"date":"2025-09-10","open":10624,"high":10644,"low":10237,"close":10436,"volume":938231,"rsi_14":56.97,"sma_20":10139.0,"sma_60":11392.83,"sma_120":9885.92},{"date":"2025-09-11","open":10575,"high":10882,"low":10456,"close":10595,"volume":1039283,"rsi_14":59.26,"sma_20":10150.0,"sma_60":11390.5,"sma_120":9922.17},{"date":"2025-09-12","open":10714,"high":11349,"low":10317,"close":10465,"volume":2347586,"rsi_14":57.14,"sma_20":10178.5,"sma_60":11381.67,"sma_120":9958.25},{"date":"2025-09-15","open":10892,"high":10892,"low":10058,"close":10326,"volume":1420476,"rsi_14":57.14,"sma_20":10193.5,"sma_60":11375.0,"sma_120":9992.92},{"date":"2025-09-16","open":10426,"high":10614,"low":10108,"close":10217,"volume":951904,"rsi_14":55.91,"sma_20":10208.0,"sma_60":11371.33,"sma_120":10026.25},{"date":"2025-09-17","open":10217,"high":10277,"low":9939,"close":10029,"volume":757300,"rsi_14":52.71,"sma_20":10205.5,"sma_60":11359.5,"sma_120":10059.33},{"date":"2025-09-18","open":10107,"high":10167,"low":9950,"close":10039,"volume":561251,"rsi_14":49.59,"sma_20":10213.0,"sma_60":11351.83,"sma_120":10091.58},{"date":"2025-09-19","open":10190,"high":10190,"low":9900,"close":10040,"volume":749167,"rsi_14":44.23,"sma_20":10214.0,"sma_60":11338.33,"sma_120":10124.08},{"date":"2025-09-22","open":9979,"high":10118,"low":9820,"close":10058,"volume":791463,"rsi_14":52.04,"sma_20":10219.5,"sma_60":11323.67,"sma_120":10156.75},{"date":"2025-09-23","open":10029,"high":10048,"low":9899,"close":9929,"volume":451667,"rsi_14":54.25,"sma_20":10225.5,"sma_60":11299.5,"sma_120":10188.0},{"date":"2025-09-24","open":9999,"high":9999,"low":9751,"close":9870,"volume":513545,"rsi_14":52.6,"sma_20":10230.0,"sma_60":11277.67,"sma_120":10212.92},{"date":"2025-09-25","open":9830,"high":9860,"low":9691,"close":9770,"volume":679379,"rsi_14":47.83,"sma_20":10227.5,"sma_60":11256.33,"sma_120":10234.92},{"date":"2025-09-26","open":9731,"high":9770,"low":9383,"close":9502,"volume":709446,"rsi_14":15.67,"sma_20":10195.0,"sma_60":11230.83,"sma_120":10254.25},{"date":"2025-09-29","open":9552,"high":9572,"low":9433,"close":9502,"volume":323070,"rsi_14":18.99,"sma_20":10151.0,"sma_60":11211.5,"sma_120":10272.42},{"date":"2025-09-30","open":9512,"high":9552,"low":9423,"close":9473,"volume":249736,"rsi_14":20.61,"sma_20":10128.0,"sma_60":11175.5,"sma_120":10293.67},{"date":"2025-10-01","open":9353,"high":9443,"low":9135,"close":9214,"volume":754353,"rsi_14":10.29,"sma_20":10105.0,"sma_60":11133.33,"sma_120":10311.17},{"date":"2025-10-02","open":9145,"high":9304,"low":9026,"close":9145,"volume":599415,"rsi_14":10.65,"sma_20":10076.5,"sma_60":11087.83,"sma_120":10330.25},{"date":"2025-10-10","open":9115,"high":9135,"low":8847,"close":8976,"volume":849721,"rsi_14":10.47,"sma_20":10030.0,"sma_60":11041.0,"sma_120":10344.0},{"date":"2025-10-13","open":8807,"high":9125,"low":8758,"close":9036,"volume":526526,"rsi_14":14.37,"sma_20":9932.0,"sma_60":11000.0,"sma_120":10355.67},{"date":"2025-10-14","open":9135,"high":9175,"low":8817,"close":8907,"volume":528956,"rsi_14":14.91,"sma_20":9846.5,"sma_60":10952.67,"sma_120":10365.42},{"date":"2025-10-15","open":8887,"high":8907,"low":8718,"close":8807,"volume":417166,"rsi_14":9.26,"sma_20":9764.5,"sma_60":10891.0,"sma_120":10374.83},{"date":"2025-10-16","open":8837,"high":8926,"low":8648,"close":8708,"volume":477732,"rsi_14":9.55,"sma_20":9669.5,"sma_60":10825.5,"sma_120":10381.17},{"date":"2025-10-17","open":8728,"high":8748,"low":8321,"close":8420,"volume":847293,"rsi_14":3.39,"sma_20":9566.5,"sma_60":10755.83,"sma_120":10381.08},{"date":"2025-10-20","open":8470,"high":8936,"low":8400,"close":8648,"volume":693731,"rsi_14":15.51,"sma_20":9482.0,"sma_60":10693.83,"sma_120":10384.33},{"date":"2025-10-21","open":8688,"high":8698,"low":8499,"close":8549,"volume":381677,"rsi_14":15.18,"sma_20":9398.0,"sma_60":10616.17,"sma_120":10386.42},{"date":"2025-10-22","open":8569,"high":8648,"low":8410,"close":8589,"volume":309486,"rsi_14":17.84,"sma_20":9325.5,"sma_60":10540.33,"sma_120":10390.25},{"date":"2025-10-23","open":8668,"high":8768,"low":8499,"close":8559,"volume":351846,"rsi_14":20.5,"sma_20":9247.0,"sma_60":10466.17,"sma_120":10396.42},{"date":"2025-10-24","open":8638,"high":8748,"low":8549,"close":8609,"volume":569288,"rsi_14":22.89,"sma_20":9178.5,"sma_60":10391.83,"sma_120":10401.67},{"date":"2025-10-27","open":8708,"high":8877,"low":8629,"close":8718,"volume":524280,"rsi_14":28.16,"sma_20":9111.0,"sma_60":10317.33,"sma_120":10407.75},{"date":"2025-10-28","open":8797,"high":8897,"low":8599,"close":8648,"volume":379483,"rsi_14":31.61,"sma_20":9046.5,"sma_60":10245.5,"sma_120":10414.17},{"date":"2025-10-29","open":8718,"high":8738,"low":8440,"close":8509,"volume":541804,"rsi_14":30.25,"sma_20":8978.0,"sma_60":10166.33,"sma_120":10417.25},{"date":"2025-10-30","open":8519,"high":8559,"low":8351,"close":8420,"volume":560369,"rsi_14":31.82,"sma_20":8910.0,"sma_60":10097.0,"sma_120":10419.33},{"date":"2025-10-31","open":8440,"high":8549,"low":8360,"close":8440,"volume":479073,"rsi_14":30.0,"sma_20":8856.5,"sma_60":10023.67,"sma_120":10420.25},{"date":"2025-11-03","open":8450,"high":8589,"low":8380,"close":8450,"volume":436607,"rsi_14":33.33,"sma_20":8803.5,"sma_60":9962.33,"sma_120":10421.25},{"date":"2025-11-04","open":8430,"high":8509,"low":8351,"close":8460,"volume":515733,"rsi_14":36.43,"sma_20":8752.5,"sma_60":9899.83,"sma_120":10417.83},{"date":"2025-11-05","open":8430,"high":8440,"low":7725,"close":8192,"volume":793306,"rsi_14":32.19,"sma_20":8701.0,"sma_60":9835.33,"sma_120":10409.92},{"date":"2025-11-06","open":8271,"high":8360,"low":8112,"close":8192,"volume":316933,"rsi_14":40.17,"sma_20":8653.0,"sma_60":9765.17,"sma_120":10403.83},{"date":"2025-11-07","open":8063,"high":8172,"low":7904,"close":8043,"volume":445970,"rsi_14":22.02,"sma_20":8606.0,"sma_60":9692.67,"sma_120":10397.25},{"date":"2025-11-10","open":8073,"high":8221,"low":8003,"close":8172,"volume":352308,"rsi_14":33.04,"sma_20":8562.5,"sma_60":9617.5,"sma_120":10388.58},{"date":"2025-11-11","open":8281,"high":8450,"low":8231,"close":8281,"volume":377757,"rsi_14":36.97,"sma_20":8531.0,"sma_60":9545.33,"sma_120":10380.58},{"date":"2025-11-12","open":8420,"high":8589,"low":7209,"close":7626,"volume":2636037,"rsi_14":24.18,"sma_20":8471.5,"sma_60":9458.33,"sma_120":10367.17},{"date":"2025-11-13","open":7646,"high":7973,"low":7536,"close":7844,"volume":996597,"rsi_14":30.65,"sma_20":8428.0,"sma_60":9415.83,"sma_120":10356.83},{"date":"2025-11-14","open":7705,"high":8112,"low":7695,"close":7953,"volume":462254,"rsi_14":30.65,"sma_20":8404.5,"sma_60":9383.17,"sma_120":10344.75},{"date":"2025-11-17","open":8013,"high":8033,"low":7566,"close":7606,"volume":583167,"rsi_14":26.87,"sma_20":8352.0,"sma_60":9342.5,"sma_120":10330.5},{"date":"2025-11-18","open":7586,"high":7695,"low":7447,"close":7497,"volume":521107,"rsi_14":27.23,"sma_20":8299.0,"sma_60":9301.67,"sma_120":10316.08},{"date":"2025-11-19","open":7497,"high":7616,"low":7348,"close":7427,"volume":345173,"rsi_14":27.48,"sma_20":8240.5,"sma_60":9257.17,"sma_120":10301.5},{"date":"2025-11-20","open":7457,"high":7566,"low":7407,"close":7467,"volume":382244,"rsi_14":28.12,"sma_20":8185.5,"sma_60":9215.17,"sma_120":10287.58},{"date":"2025-11-21","open":7308,"high":7447,"low":7229,"close":7387,"volume":347205,"rsi_14":26.84,"sma_20":8124.0,"sma_60":9172.17,"sma_120":10273.42},{"date":"2025-11-24","open":7457,"high":7457,"low":7278,"close":7368,"volume":242069,"rsi_14":26.29,"sma_20":8056.0,"sma_60":9128.83,"sma_120":10259.58},{"date":"2025-11-25","open":7417,"high":7457,"low":7189,"close":7199,"volume":341085,"rsi_14":27.48,"sma_20":7983.0,"sma_60":9085.0,"sma_120":10242.0},{"date":"2025-11-26","open":7209,"high":7338,"low":7050,"close":7338,"volume":272273,"rsi_14":31.78,"sma_20":7924.0,"sma_60":9044.0,"sma_120":10226.08},{"date":"2025-11-27","open":7407,"high":7457,"low":7219,"close":7229,"volume":236821,"rsi_14":32.33,"sma_20":7864.0,"sma_60":9000.5,"sma_120":10201.17},{"date":"2025-11-28","open":7338,"high":7606,"low":7248,"close":7556,"volume":538885,"rsi_14":37.7,"sma_20":7819.5,"sma_60":8957.0,"sma_120":10181.5},{"date":"2025-12-01","open":7655,"high":7695,"low":7377,"close":7407,"volume":445512,"rsi_14":32.81,"sma_20":7767.0,"sma_60":8907.17,"sma_120":10162.42},{"date":"2025-12-02","open":7477,"high":7596,"low":7377,"close":7566,"volume":356759,"rsi_14":48.54,"sma_20":7722.0,"sma_60":8867.5,"sma_120":10142.33},{"date":"2025-12-03","open":7576,"high":7616,"low":7477,"close":7497,"volume":234220,"rsi_14":40.84,"sma_20":7687.0,"sma_60":8831.0,"sma_120":10118.25},{"date":"2025-12-04","open":7536,"high":7536,"low":7308,"close":7338,"volume":297194,"rsi_14":34.18,"sma_20":7644.0,"sma_60":8791.17,"sma_120":10092.5},{"date":"2025-12-05","open":7318,"high":7407,"low":7238,"close":7397,"volume":255669,"rsi_14":43.71,"sma_20":7611.5,"sma_60":8749.17,"sma_120":10066.25},{"date":"2025-12-08","open":7397,"high":7497,"low":7358,"close":7477,"volume":235641,"rsi_14":49.39,"sma_20":7576.5,"sma_60":8690.33,"sma_120":10042.33},{"date":"2025-12-09","open":7487,"high":7487,"low":7368,"close":7447,"volume":230881,"rsi_14":50.62,"sma_20":7534.5,"sma_60":8637.33,"sma_120":10016.25},{"date":"2025-12-10","open":7457,"high":7507,"low":7348,"close":7447,"volume":332985,"rsi_14":49.36,"sma_20":7525.5,"sma_60":8587.17,"sma_120":9990.0},{"date":"2025-12-11","open":7467,"high":7914,"low":7467,"close":7715,"volume":833297,"rsi_14":59.43,"sma_20":7519.0,"sma_60":8538.83,"sma_120":9964.67},{"date":"2025-12-12","open":7775,"high":7804,"low":7576,"close":7725,"volume":750060,"rsi_14":60.34,"sma_20":7507.5,"sma_60":8492.83,"sma_120":9937.25},{"date":"2025-12-15","open":7636,"high":7705,"low":7497,"close":7685,"volume":427212,"rsi_14":65.22,"sma_20":7511.5,"sma_60":8448.5,"sma_120":9911.75},{"date":"2025-12-16","open":7636,"high":7785,"low":7576,"close":7646,"volume":406303,"rsi_14":60.26,"sma_20":7519.0,"sma_60":8405.33,"sma_120":9888.33},{"date":"2025-12-17","open":7725,"high":8082,"low":7665,"close":7715,"volume":663039,"rsi_14":66.67,"sma_20":7533.5,"sma_60":8366.5,"sma_120":9863.0},{"date":"2025-12-18","open":7665,"high":7685,"low":7497,"close":7497,"volume":336574,"rsi_14":47.79,"sma_20":7535.0,"sma_60":8322.5,"sma_120":9837.17},{"date":"2025-12-19","open":7526,"high":7566,"low":7238,"close":7258,"volume":770179,"rsi_14":44.83,"sma_20":7528.5,"sma_60":8277.0,"sma_120":9807.67},{"date":"2025-12-22","open":7318,"high":7536,"low":7258,"close":7477,"volume":442817,"rsi_14":47.02,"sma_20":7534.0,"sma_60":8233.67,"sma_120":9778.67},{"date":"2025-12-23","open":7526,"high":7526,"low":7229,"close":7229,"volume":571033,"rsi_14":42.01,"sma_20":7535.5,"sma_60":8188.33,"sma_120":9743.92},{"date":"2025-12-24","open":7288,"high":7288,"low":7149,"close":7199,"volume":297816,"rsi_14":45.51,"sma_20":7528.5,"sma_60":8143.5,"sma_120":9710.58},{"date":"2025-12-26","open":7199,"high":7219,"low":7020,"close":7020,"volume":484488,"rsi_14":38.69,"sma_20":7518.0,"sma_60":8097.33,"sma_120":9676.83},{"date":"2025-12-29","open":7000,"high":7340,"low":7000,"close":7300,"volume":292288,"rsi_14":43.72,"sma_20":7502.5,"sma_60":8059.5,"sma_120":9645.17},{"date":"2025-12-30","open":7290,"high":7810,"low":7220,"close":7750,"volume":1153740,"rsi_14":55.56,"sma_20":7517.0,"sma_60":8029.17,"sma_120":9620.33},{"date":"2026-01-02","open":7900,"high":8500,"low":7900,"close":8250,"volume":1458588,"rsi_14":63.64,"sma_20":7548.5,"sma_60":8007.67,"sma_120":9591.58},{"date":"2026-01-05","open":8320,"high":8360,"low":8000,"close":8110,"volume":1176286,"rsi_14":56.49,"sma_20":7576.5,"sma_60":7988.17,"sma_120":9560.75},{"date":"2026-01-06","open":8130,"high":8130,"low":7930,"close":8090,"volume":551373,"rsi_14":55.89,"sma_20":7611.5,"sma_60":7969.5,"sma_120":9528.67},{"date":"2026-01-07","open":8050,"high":8100,"low":7790,"close":8020,"volume":630375,"rsi_14":55.26,"sma_20":7640.0,"sma_60":7952.5,"sma_120":9496.75},{"date":"2026-01-08","open":7950,"high":8290,"low":7910,"close":8160,"volume":610683,"rsi_14":58.33,"sma_20":7671.5,"sma_60":7936.83,"sma_120":9468.42},{"date":"2026-01-09","open":8210,"high":8410,"low":8060,"close":8150,"volume":479985,"rsi_14":57.04,"sma_20":7704.0,"sma_60":7923.17,"sma_120":9437.92},{"date":"2026-01-12","open":8160,"high":8290,"low":8050,"close":8100,"volume":434127,"rsi_14":60.87,"sma_20":7734.0,"sma_60":7910.33,"sma_120":9400.67},{"date":"2026-01-13","open":8130,"high":8160,"low":7960,"close":8040,"volume":486119,"rsi_14":65.53,"sma_20":7747.5,"sma_60":7898.17,"sma_120":9361.83},{"date":"2026-01-14","open":8100,"high":8410,"low":8030,"close":8230,"volume":938554,"rsi_14":65.09,"sma_20":7770.0,"sma_60":7894.0,"sma_120":9324.92},{"date":"2026-01-15","open":8330,"high":8400,"low":8170,"close":8250,"volume":529826,"rsi_14":73.21,"sma_20":7795.5,"sma_60":7886.33,"sma_120":9290.08},{"date":"2026-01-16","open":8290,"high":8300,"low":8050,"close":8090,"volume":576556,"rsi_14":68.92,"sma_20":7815.0,"sma_60":7877.67,"sma_120":9246.92},{"date":"2026-01-19","open":8050,"high":8140,"low":7950,"close":8120,"volume":469184,"rsi_14":72.28,"sma_20":7859.5,"sma_60":7860.0,"sma_120":9204.58},{"date":"2026-01-20","open":8120,"high":8280,"low":8000,"close":8190,"volume":540013,"rsi_14":65.07,"sma_20":7903.5,"sma_60":7852.0,"sma_120":9163.92},{"date":"2026-01-21","open":8060,"high":8180,"low":7970,"close":8170,"volume":608671,"rsi_14":45.92,"sma_20":7935.5,"sma_60":7841.83,"sma_120":9122.58},{"date":"2026-01-22","open":8190,"high":8690,"low":8000,"close":8540,"volume":1401226,"rsi_14":67.77,"sma_20":7998.5,"sma_60":7839.0,"sma_120":9083.33},{"date":"2026-01-23","open":8650,"high":8720,"low":8390,"close":8600,"volume":859952,"rsi_14":70.4,"sma_20":8066.0,"sma_60":7839.5,"sma_120":9046.5},{"date":"2026-01-26","open":8600,"high":8830,"low":8500,"close":8830,"volume":1267581,"rsi_14":78.72,"sma_20":8154.0,"sma_60":7845.33,"sma_120":9009.08},{"date":"2026-01-27","open":8820,"high":8990,"low":8640,"close":8710,"volume":1016280,"rsi_14":69.78,"sma_20":8224.5,"sma_60":7848.83,"sma_120":8976.33},{"date":"2026-01-28","open":8860,"high":9050,"low":8840,"close":8980,"volume":999685,"rsi_14":75.15,"sma_20":8286.0,"sma_60":7856.67,"sma_120":8943.67},{"date":"2026-01-29","open":9390,"high":9720,"low":9060,"close":9390,"volume":1812760,"rsi_14":82.09,"sma_20":8343.0,"sma_60":7871.17,"sma_120":8920.33},{"date":"2026-01-30","open":9800,"high":10480,"low":9590,"close":10220,"volume":3636315,"rsi_14":89.21,"sma_20":8448.5,"sma_60":7904.0,"sma_120":8903.25},{"date":"2026-02-02","open":9900,"high":10040,"low":9100,"close":9170,"volume":2038143,"rsi_14":62.91,"sma_20":8502.5,"sma_60":7919.33,"sma_120":8878.67},{"date":"2026-02-03","open":9550,"high":9590,"low":9080,"close":9270,"volume":1183289,"rsi_14":63.71,"sma_20":8565.0,"sma_60":7938.83,"sma_120":8852.08},{"date":"2026-02-04","open":9180,"high":9720,"low":9110,"close":9300,"volume":838673,"rsi_14":66.85,"sma_20":8622.0,"sma_60":7959.0,"sma_120":8825.83},{"date":"2026-02-05","open":9140,"high":9590,"low":8860,"close":8860,"volume":1049328,"rsi_14":59.55,"sma_20":8657.5,"sma_60":7969.5,"sma_120":8793.5},{"date":"2026-02-06","open":8570,"high":8980,"low":7850,"close":8070,"volume":2280575,"rsi_14":49.48,"sma_20":8656.0,"sma_60":7965.0,"sma_120":8755.17},{"date":"2026-02-09","open":8140,"high":8270,"low":7910,"close":8240,"volume":960147,"rsi_14":50.51,"sma_20":8666.0,"sma_60":7974.33,"sma_120":8716.33},{"date":"2026-02-10","open":8370,"high":8500,"low":8230,"close":8300,"volume":557819,"rsi_14":51.32,"sma_20":8669.5,"sma_60":7981.0,"sma_120":8698.42},{"date":"2026-02-11","open":8400,"high":8470,"low":8060,"close":8110,"volume":769456,"rsi_14":45.47,"sma_20":8662.5,"sma_60":7982.67,"sma_120":8682.92},{"date":"2026-02-12","open":8120,"high":8160,"low":7990,"close":8040,"volume":486323,"rsi_14":44.12,"sma_20":8660.0,"sma_60":7989.0,"sma_120":8665.75},{"date":"2026-02-13","open":7950,"high":8010,"low":7900,"close":7990,"volume":454986,"rsi_14":40.83,"sma_20":8655.0,"sma_60":7996.33,"sma_120":8649.0},{"date":"2026-02-19","open":8100,"high":8370,"low":8060,"close":8280,"volume":963993,"rsi_14":45.47,"sma_20":8663.0,"sma_60":8009.67,"sma_120":8633.42},{"date":"2026-02-20","open":8390,"high":8410,"low":8110,"close":8160,"volume":602458,"rsi_14":41.09,"sma_20":8661.5,"sma_60":8020.33,"sma_120":8617.75},{"date":"2026-02-23","open":8250,"high":8270,"low":8100,"close":8140,"volume":478758,"rsi_14":35.15,"sma_20":8660.0,"sma_60":8032.0,"sma_120":8602.08},{"date":"2026-02-24","open":8070,"high":8120,"low":7940,"close":7980,"volume":824460,"rsi_14":18.36,"sma_20":8632.0,"sma_60":8041.33,"sma_120":8585.08},{"date":"2026-02-25","open":8020,"high":8030,"low":7750,"close":7780,"volume":714236,"rsi_14":24.16,"sma_20":8591.0,"sma_60":8050.17,"sma_120":8567.58},{"date":"2026-02-26","open":7830,"high":7840,"low":7610,"close":7640,"volume":674502,"rsi_14":20.15,"sma_20":8545.0,"sma_60":8318.17,"sma_120":7909.17},{"date":"2026-02-27","open":7580,"high":7780,"low":7530,"close":7740,"volume":525567,"rsi_14":22.14,"sma_20":8483.0,"sma_60":8062.0,"sma_120":8531.25},{"date":"2026-03-03","open":7690,"high":7820,"low":7420,"close":7420,"volume":753484,"rsi_14":23.13,"sma_20":8405.0,"sma_60":8058.83,"sma_120":8507.92},{"date":"2026-03-04","open":7130,"high":7270,"low":6410,"close":6600,"volume":1107120,"rsi_14":22.88,"sma_20":8265.5,"sma_60":8044.5,"sma_120":8475.83},{"date":"2026-03-05","open":6980,"high":7530,"low":6910,"close":7250,"volume":816958,"rsi_14":34.48,"sma_20":8117.0,"sma_60":8038.33,"sma_120":8452.92},{"date":"2026-03-06","open":7100,"high":7360,"low":7000,"close":7290,"volume":389049,"rsi_14":34.07,"sma_20":8023.0,"sma_60":8034.0,"sma_120":8432.5},{"date":"2026-03-09","open":6900,"high":6970,"low":6710,"close":6940,"volume":389687,"rsi_14":32.43,"sma_20":7906.5,"sma_60":8026.5,"sma_120":8408.83},{"date":"2026-03-10","open":7160,"high":7200,"low":6930,"close":7000,"volume":572723,"rsi_14":34.34,"sma_20":7791.5,"sma_60":8019.0,"sma_120":8384.08},{"date":"2026-03-11","open":7070,"high":7260,"low":6980,"close":7020,"volume":473220,"rsi_14":35.26,"sma_20":7699.5,"sma_60":8010.5,"sma_120":8350.42},{"date":"2026-03-12","open":7010,"high":7070,"low":6870,"close":6950,"volume":430393,"rsi_14":28.34,"sma_20":7643.5,"sma_60":8001.33,"sma_120":8319.33},{"date":"2026-03-13","open":6810,"high":6990,"low":6770,"close":6930,"volume":280528,"rsi_14":29.29,"sma_20":7578.0,"sma_60":7991.83,"sma_120":8289.5},{"date":"2026-03-16","open":6950,"high":6970,"low":6810,"close":6840,"volume":307003,"rsi_14":28.62,"sma_20":7505.0,"sma_60":8155.5,"sma_120":7864.75},{"date":"2026-03-17","open":6930,"high":7070,"low":6870,"close":6950,"volume":443284,"rsi_14":32.78,"sma_20":7447.0,"sma_60":7962.5,"sma_120":8227.67},{"date":"2026-03-18","open":7020,"high":7120,"low":7010,"close":7050,"volume":342634,"rsi_14":37.37,"sma_20":7397.5,"sma_60":7951.0,"sma_120":8199.75},{"date":"2026-03-19","open":6940,"high":7000,"low":6900,"close":6920,"volume":316261,"rsi_14":37.5,"sma_20":7344.0,"sma_60":7938.0,"sma_120":8171.67},{"date":"2026-03-20","open":6950,"high":7200,"low":6940,"close":7080,"volume":428717,"rsi_14":38.78,"sma_20":7284.0,"sma_60":7926.5,"sma_120":8146.5},{"date":"2026-03-23","open":6860,"high":6900,"low":6700,"close":6710,"volume":399422,"rsi_14":38.13,"sma_20":7211.5,"sma_60":7912.5,"sma_120":8117.5},{"date":"2026-03-24","open":6860,"high":7070,"low":6860,"close":6980,"volume":520806,"rsi_14":57.79,"sma_20":7153.5,"sma_60":7907.0,"sma_120":8092.0},{"date":"2026-03-25","open":7100,"high":7380,"low":7080,"close":7370,"volume":491562,"rsi_14":52.75,"sma_20":7123.0,"sma_60":7904.33,"sma_120":8069.0},{"date":"2026-03-26","open":7320,"high":7350,"low":7020,"close":7030,"volume":523421,"rsi_14":44.76,"sma_20":7085.5,"sma_60":7900.17,"sma_120":8044.25},{"date":"2026-03-27","open":6850,"high":7300,"low":6820,"close":7180,"volume":390789,"rsi_14":55.26,"sma_20":7062.5,"sma_60":7899.0,"sma_120":8021.25},{"date":"2026-03-30","open":6930,"high":7000,"low":6830,"close":6870,"volume":255732,"rsi_14":47.43,"sma_20":7019.0,"sma_60":7895.67,"sma_120":7996.5},{"date":"2026-03-31","open":6830,"high":7040,"low":6750,"close":6780,"volume":399335,"rsi_14":45.38,"sma_20":6987.0,"sma_60":7887.0,"sma_120":7973.25},{"date":"2026-04-01","open":6980,"high":7740,"low":6920,"close":7410,"volume":1079643,"rsi_14":57.28,"sma_20":7027.5,"sma_60":7881.33,"sma_120":7955.25},{"date":"2026-04-02","open":7410,"high":7490,"low":6810,"close":6920,"volume":925602,"rsi_14":49.86,"sma_20":7011.0,"sma_60":7859.17,"sma_120":7933.42},{"date":"2026-04-03","open":7020,"high":7070,"low":6870,"close":6900,"volume":354253,"rsi_14":50.84,"sma_20":6991.5,"sma_60":7839.0,"sma_120":7913.58},{"date":"2026-04-06","open":6890,"high":6920,"low":6660,"close":6690,"volume":392419,"rsi_14":46.45,"sma_20":6979.0,"sma_60":7815.67,"sma_120":7892.58},{"date":"2026-04-07","open":6810,"high":6880,"low":6600,"close":6650,"volume":228795,"rsi_14":44.44,"sma_20":6961.5,"sma_60":7792.83,"sma_120":7872.67},{"date":"2026-04-08","open":7020,"high":7140,"low":6940,"close":7120,"volume":645852,"rsi_14":52.54,"sma_20":6966.5,"sma_60":7775.5,"sma_120":7856.17},{"date":"2026-04-09","open":7130,"high":7210,"low":6950,"close":7090,"volume":410505,"rsi_14":50.13,"sma_20":6973.5,"sma_60":7757.83,"sma_120":7840.5},{"date":"2026-04-10","open":7150,"high":7220,"low":6980,"close":7160,"volume":511997,"rsi_14":56.41,"sma_20":6985.0,"sma_60":7742.17,"sma_120":7826.25},{"date":"2026-04-13","open":7070,"high":7490,"low":7040,"close":7420,"volume":667350,"rsi_14":56.29,"sma_20":7014.0,"sma_60":7731.83,"sma_120":7815.0},{"date":"2026-04-14","open":7570,"high":7580,"low":7410,"close":7460,"volume":435675,"rsi_14":51.43,"sma_20":7039.5,"sma_60":7719.0,"sma_120":7806.5},{"date":"2026-04-15","open":7560,"high":7660,"low":7510,"close":7570,"volume":609651,"rsi_14":59.25,"sma_20":7065.5,"sma_60":7707.67,"sma_120":7797.0},{"date":"2026-04-16","open":7620,"high":7670,"low":7540,"close":7580,"volume":359904,"rsi_14":57.19,"sma_20":7098.5,"sma_60":7699.17,"sma_120":7788.42},{"date":"2026-04-17","open":7630,"high":7800,"low":7590,"close":7650,"volume":536089,"rsi_14":65.35,"sma_20":7127.0,"sma_60":7691.33,"sma_120":7780.08},{"date":"2026-04-20","open":7650,"high":7700,"low":7550,"close":7590,"volume":474710,"rsi_14":66.14,"sma_20":7171.0,"sma_60":7681.33,"sma_120":7771.5},{"date":"2026-04-21","open":7640,"high":7680,"low":7460,"close":7470,"volume":580013,"rsi_14":51.5,"sma_20":7195.5,"sma_60":7669.67,"sma_120":7761.5},{"date":"2026-04-22","open":7470,"high":7500,"low":7290,"close":7380,"volume":329075,"rsi_14":64.38,"sma_20":7196.0,"sma_60":7650.33,"sma_120":7749.83},{"date":"2026-04-23","open":7440,"high":7460,"low":7300,"close":7400,"volume":311057,"rsi_14":65.62,"sma_20":7214.5,"sma_60":7630.33,"sma_120":7738.92},{"date":"2026-04-24","open":7430,"high":7660,"low":7430,"close":7600,"volume":520395,"rsi_14":78.62,"sma_20":7235.5,"sma_60":7609.83,"sma_120":7730.83},{"date":"2026-04-27","open":7800,"high":7800,"low":7640,"close":7660,"volume":533003,"rsi_14":81.37,"sma_20":7275.0,"sma_60":7592.33,"sma_120":7724.0},{"date":"2026-04-28","open":7730,"high":7730,"low":7380,"close":7680,"volume":413085,"rsi_14":74.14,"sma_20":7320.0,"sma_60":7570.67,"sma_120":7717.17},{"date":"2026-04-29","open":7690,"high":7690,"low":7550,"close":7570,"volume":281256,"rsi_14":69.35,"sma_20":7328.0,"sma_60":7540.33,"sma_120":7784.83},{"date":"2026-04-30","open":7560,"high":7570,"low":7290,"close":7320,"volume":352508,"rsi_14":43.75,"sma_20":7512.5,"sma_60":7179.0,"sma_120":7175.92},{"date":"2026-05-04","open":7440,"high":7520,"low":7300,"close":7300,"volume":299901,"rsi_14":44.92,"sma_20":7368.0,"sma_60":7460.83,"sma_120":7691.42},{"date":"2026-05-06","open":7310,"high":7400,"low":7160,"close":7230,"volume":435834,"rsi_14":40.5,"sma_20":7395.0,"sma_60":7426.83,"sma_120":7682.92},{"date":"2026-05-07","open":7240,"high":7270,"low":7030,"close":7030,"volume":333992,"rsi_14":29.23,"sma_20":7414.0,"sma_60":7389.0,"sma_120":7674.0},{"date":"2026-05-08","open":7090,"high":8370,"low":7020,"close":8370,"volume":5022813,"rsi_14":65.02,"sma_20":7476.5,"sma_60":7380.83,"sma_120":7675.17},{"date":"2026-05-11","open":9160,"high":9170,"low":8540,"close":8860,"volume":3492643,"rsi_14":69.84,"sma_20":7565.0,"sma_60":7394.0,"sma_120":7679.5},{"date":"2026-05-12","open":8560,"high":8570,"low":7850,"close":8300,"volume":2167731,"rsi_14":60.0,"sma_20":7622.0,"sma_60":7395.0,"sma_120":7684.67},{"date":"2026-05-13","open":8620,"high":8780,"low":7880,"close":8130,"volume":2365781,"rsi_14":59.17,"sma_20":7657.5,"sma_60":7392.17,"sma_120":7686.58},{"date":"2026-05-14","open":8400,"high":8660,"low":7780,"close":7870,"volume":2078199,"rsi_14":56.5,"sma_20":7678.0,"sma_60":7388.17,"sma_120":7685.42},{"date":"2026-05-15","open":8090,"high":8350,"low":7780,"close":8080,"volume":2756984,"rsi_14":58.59,"sma_20":7703.5,"sma_60":7388.83,"sma_120":7688.92},{"date":"2026-05-18","open":7920,"high":7920,"low":7240,"close":7700,"volume":1796674,"rsi_14":51.21,"sma_20":7709.5,"sma_60":7384.0,"sma_120":7690.17},{"date":"2026-05-19","open":7510,"high":7520,"low":7130,"close":7270,"volume":930493,"rsi_14":45.68,"sma_20":7690.5,"sma_60":7367.17,"sma_120":7688.42},{"date":"2026-05-20","open":7940,"high":7950,"low":7310,"close":7350,"volume":2071413,"rsi_14":46.39,"sma_20":7678.5,"sma_60":7353.67,"sma_120":7687.0},{"date":"2026-05-21","open":7550,"high":8930,"low":7420,"close":8900,"volume":5747213,"rsi_14":61.06,"sma_20":7750.0,"sma_60":7366.33,"sma_120":7699.17},{"date":"2026-05-22","open":8620,"high":9380,"low":8500,"close":9370,"volume":4303962,"rsi_14":66.45,"sma_20":7849.5,"sma_60":7389.5,"sma_120":7715.42},{"date":"2026-05-26","open":9130,"high":9470,"low":8815,"close":9000,"volume":2296704,"rsi_14":62.92,"sma_20":7929.5,"sma_60":7409.83,"sma_120":7730.0},{"date":"2026-05-27","open":8880,"high":9145,"low":8650,"close":8830,"volume":1988219,"rsi_14":61.98,"sma_20":7991.0,"sma_60":7429.67,"sma_120":7742.0},{"date":"2026-05-28","open":9160,"high":9200,"low":8340,"close":8730,"volume":1940266,"rsi_14":62.92,"sma_20":8044.5,"sma_60":7446.17,"sma_120":7754.08},{"date":"2026-05-29","open":8780,"high":8790,"low":8020,"close":8020,"volume":2062645,"rsi_14":47.06,"sma_20":8061.5,"sma_60":7456.17,"sma_120":7757.5},{"date":"2026-06-01","open":8180,"high":8240,"low":7560,"close":7650,"volume":1662174,"rsi_14":39.62,"sma_20":8065.5,"sma_60":7473.67,"sma_120":7759.08},{"date":"2026-06-02","open":7520,"high":7980,"low":7240,"close":7840,"volume":1558272,"rsi_14":45.79,"sma_20":8091.5,"sma_60":7483.5,"sma_120":7760.92},{"date":"2026-06-04","open":7990,"high":8600,"low":7830,"close":8490,"volume":1623359,"rsi_14":53.03,"sma_20":8151.0,"sma_60":7503.5,"sma_120":7768.75},{"date":"2026-06-05","open":8330,"high":8640,"low":7690,"close":7720,"volume":1359616,"rsi_14":48.84,"sma_20":8175.5,"sma_60":7516.5,"sma_120":7771.5},{"date":"2026-06-08","open":7050,"high":7340,"low":6960,"close":7040,"volume":964776,"rsi_14":42.49,"sma_20":8176.0,"sma_60":7517.17,"sma_120":7768.08},{"date":"2026-06-09","open":7100,"high":7630,"low":7090,"close":7490,"volume":962804,"rsi_14":48.5,"sma_20":8132.0,"sma_60":7525.0,"sma_120":7767.75},{"date":"2026-06-10","open":7300,"high":7570,"low":7110,"close":7220,"volume":967831,"rsi_14":49.63,"sma_20":8050.0,"sma_60":7529.5,"sma_120":7765.42},{"date":"2026-06-11","open":7000,"high":7500,"low":6860,"close":7430,"volume":3986295,"rsi_14":50.57,"sma_20":8006.5,"sma_60":7537.83,"sma_120":7764.83},{"date":"2026-06-12","open":7620,"high":7620,"low":7050,"close":7050,"volume":1952742,"rsi_14":34.02,"sma_20":7952.5,"sma_60":7541.33,"sma_120":7758.83},{"date":"2026-06-15","open":7150,"high":7200,"low":6970,"close":7010,"volume":735229,"rsi_14":27.99,"sma_20":7909.5,"sma_60":7542.33,"sma_120":7752.42},{"date":"2026-06-16","open":7080,"high":7150,"low":6550,"close":6620,"volume":1262597,"rsi_14":27.88,"sma_20":7836.5,"sma_60":7535.17,"sma_120":7743.08},{"date":"2026-06-17","open":6680,"high":6740,"low":6580,"close":6610,"volume":479876,"rsi_14":27.16,"sma_20":7232.0,"sma_60":7486.17,"sma_120":7692.58},{"date":"2026-06-18","open":6530,"high":6630,"low":6160,"close":6180,"volume":1029635,"rsi_14":27.03,"sma_20":7727.5,"sma_60":7515.0,"sma_120":7720.75},{"date":"2026-06-19","open":6220,"high":6280,"low":5830,"close":5870,"volume":787998,"rsi_14":29.13,"sma_20":7653.5,"sma_60":7501.0,"sma_120":7706.75},{"date":"2026-06-22","open":5800,"high":6060,"low":5740,"close":5930,"volume":650042,"rsi_14":32.23,"sma_20":7505.0,"sma_60":7483.5,"sma_120":7695.25},{"date":"2026-06-23","open":6150,"high":6210,"low":5800,"close":5810,"volume":860423,"rsi_14":28.72,"sma_20":7327.0,"sma_60":7457.5,"sma_120":7680.92},{"date":"2026-06-24","open":5730,"high":6070,"low":5730,"close":5910,"volume":642807,"rsi_14":19.43,"sma_20":7172.5,"sma_60":7438.83,"sma_120":7669.5},{"date":"2026-06-25","open":5980,"high":6030,"low":5480,"close":5480,"volume":743108,"rsi_14":21.13,"sma_20":7005.0,"sma_60":7410.5,"sma_120":7654.75},{"date":"2026-06-26","open":5460,"high":5640,"low":5270,"close":5320,"volume":667023,"rsi_14":24.4,"sma_20":6834.5,"sma_60":7384.67,"sma_120":7640.17},{"date":"2026-06-29","open":5210,"high":6050,"low":5210,"close":6040,"volume":780018,"rsi_14":30.03,"sma_20":6735.5,"sma_60":7372.33,"sma_120":7629.67},{"date":"2026-06-30","open":5980,"high":6230,"low":5890,"close":5970,"volume":637683,"rsi_14":31.78,"sma_20":6651.5,"sma_60":7348.33,"sma_120":7614.83},{"date":"2026-07-01","open":6010,"high":6060,"low":5780,"close":5860,"volume":1181919,"rsi_14":26.43,"sma_20":6552.5,"sma_60":7330.67,"sma_120":7594.92},{"date":"2026-07-02","open":5800,"high":6150,"low":5610,"close":5850,"volume":1695574,"rsi_14":29.73,"sma_20":6420.5,"sma_60":7313.17,"sma_120":7576.08},{"date":"2026-07-03","open":5930,"high":6100,"low":5660,"close":6100,"volume":1254654,"rsi_14":35.65,"sma_20":6339.5,"sma_60":7303.33,"sma_120":7559.5},{"date":"2026-07-06","open":6130,"high":6130,"low":5730,"close":5800,"volume":740225,"rsi_14":36.69,"sma_20":6277.5,"sma_60":7289.17,"sma_120":7541.0},{"date":"2026-07-07","open":5670,"high":6060,"low":5670,"close":5810,"volume":893371,"rsi_14":37.01,"sma_20":6193.5,"sma_60":7267.33,"sma_120":7521.42},{"date":"2026-07-08","open":5810,"high":5890,"low":5410,"close":5480,"volume":862790,"rsi_14":38.26,"sma_20":6106.5,"sma_60":7240.5,"sma_120":7499.17},{"date":"2026-07-09","open":5480,"high":5605,"low":5310,"close":5480,"volume":478246,"rsi_14":42.7,"sma_20":6009.0,"sma_60":7212.5,"sma_120":7477.33},{"date":"2026-07-10","open":5480,"high":5840,"low":5480,"close":5740,"volume":631600,"rsi_14":46.69,"sma_20":5943.5,"sma_60":7184.5,"sma_120":7458.17},{"date":"2026-07-13","open":5710,"high":5900,"low":5410,"close":5440,"volume":800667,"rsi_14":43.93,"sma_20":5865.0,"sma_60":7150.83,"sma_120":7434.92},{"date":"2026-07-14","open":5450,"high":5460,"low":5110,"close":5270,"volume":835589,"rsi_14":39.74,"sma_20":5797.5,"sma_60":7112.5,"sma_120":7410.08},{"date":"2026-07-15","open":5410,"high":5590,"low":5370,"close":5530,"volume":516844,"rsi_14":50.85,"sma_20":5743.5,"sma_60":7078.33,"sma_120":7388.75},{"date":"2026-07-16","open":5430,"high":5570,"low":5290,"close":5320,"volume":442077,"rsi_14":50.0,"sma_20":5700.5,"sma_60":7039.5,"sma_120":7365.42},{"date":"2026-07-20","open":5170,"high":5250,"low":4990,"close":5000,"volume":642293,"rsi_14":30.0,"sma_20":5657.0,"sma_60":6996.33,"sma_120":7338.83},{"date":"2026-07-21","open":4980,"high":5130,"low":4945,"close":5020,"volume":503816,"rsi_14":31.37,"sma_20":5611.5,"sma_60":6955.5,"sma_120":7312.58},{"date":"2026-07-22","open":5150,"high":5260,"low":4990,"close":4990,"volume":460266,"rsi_14":32.39,"sma_20":5570.5,"sma_60":6915.67,"sma_120":7283.0},{"date":"2026-07-23","open":5020,"high":5200,"low":5020,"close":5180,"volume":414731,"rsi_14":37.36,"sma_20":5534.0,"sma_60":6878.67,"sma_120":7254.5},{"date":"2026-07-24","open":5070,"high":5150,"low":4985,"close":4995,"volume":481096,"rsi_14":28.63,"sma_20":5509.75,"sma_60":6835.25,"sma_120":7222.54},{"date":"2026-07-27","open":5070,"high":5250,"low":5030,"close":5090,"volume":387728,"rsi_14":35.08,"sma_20":5498.25,"sma_60":6792.42,"sma_120":7192.38},{"date":"2026-07-28","open":5000,"high":5070,"low":4765,"close":4795,"volume":678539,"rsi_14":30.96,"sma_20":5436.0,"sma_60":6744.33,"sma_120":7157.5},{"date":"2026-07-29","open":4800,"high":4905,"low":4365,"close":4520,"volume":917914,"rsi_14":31.61,"sma_20":5363.5,"sma_60":6693.5,"sma_120":7116.92},{"date":"2026-07-30","open":4130,"high":4640,"low":4130,"close":4380,"volume":564343,"rsi_14":30.0,"sma_20":5289.5,"sma_60":6644.5,"sma_120":7068.25},{"date":"2026-07-31","open":4550,"high":4865,"low":4540,"close":4865,"volume":669949,"rsi_14":35.29,"sma_20":5240.25,"sma_60":6603.92,"sma_120":7032.38},{"date":"2026-08-03","open":4865,"high":5050,"low":4720,"close":4860,"volume":489315,"rsi_14":39.18,"sma_20":5178.25,"sma_60":6564.42,"sma_120":6995.62},{"date":"2026-08-04","open":4885,"high":5210,"low":4885,"close":5210,"volume":650828,"rsi_14":48.95,"sma_20":5148.75,"sma_60":6534.08,"sma_120":6961.54},{"date":"2026-08-05","open":5300,"high":5300,"low":5160,"close":5230,"volume":586650,"rsi_14":44.27,"sma_20":5119.75,"sma_60":6481.75,"sma_120":6931.29},{"date":"2026-08-06","open":5230,"high":5310,"low":5100,"close":5200,"volume":432215,"rsi_14":47.54,"sma_20":5105.75,"sma_60":6420.75,"sma_120":6907.38},{"date":"2026-08-07","open":5260,"high":5320,"low":5100,"close":5180,"volume":375146,"rsi_14":54.21,"sma_20":5090.75,"sma_60":6368.75,"sma_120":6881.88},{"date":"2026-08-10","open":5210,"high":5370,"low":5190,"close":5330,"volume":538473,"rsi_14":56.83,"sma_20":5070.25,"sma_60":6322.08,"sma_120":6857.12},{"date":"2026-08-11","open":5330,"high":5470,"low":5260,"close":5460,"volume":506479,"rsi_14":59.92,"sma_20":5071.25,"sma_60":6281.92,"sma_120":6835.04},{"date":"2026-08-12","open":5520,"high":5650,"low":5360,"close":5460,"volume":902232,"rsi_14":56.42,"sma_20":5080.75,"sma_60":6238.25,"sma_120":6813.54},{"date":"2026-08-13","open":5500,"high":5510,"low":5320,"close":5330,"volume":676849,"rsi_14":57.88,"sma_20":5070.75,"sma_60":6198.75,"sma_120":6791.38},{"date":"2026-08-14","open":5400,"high":5550,"low":5230,"close":5310,"volume":854489,"rsi_14":55.37,"sma_20":5070.25,"sma_60":6166.08,"sma_120":6766.62},{"date":"2026-08-18","open":5310,"high":5310,"low":5060,"close":5090,"volume":789907,"rsi_14":57.47,"sma_20":5074.75,"sma_60":6128.42,"sma_120":6741.04},{"date":"2026-08-19","open":4995,"high":5000,"low":4765,"close":4835,"volume":762066,"rsi_14":58.06,"sma_20":5065.5,"sma_60":6060.67,"sma_120":6713.5},{"date":"2026-08-20","open":4920,"high":4980,"low":4860,"close":4885,"volume":417207,"rsi_14":63.54,"sma_20":5060.25,"sma_60":5985.92,"sma_120":6687.71},{"date":"2026-08-21","open":4830,"high":4880,"low":4520,"close":4615,"volume":859098,"rsi_14":42.42,"sma_20":5032.0,"sma_60":5912.83,"sma_120":6661.33},{"date":"2026-08-24","open":4615,"high":4720,"low":4550,"close":4565,"volume":424128,"rsi_14":41.3,"sma_20":5010.5,"sma_60":5841.75,"sma_120":6635.71},{"date":"2026-08-25","open":4570,"high":4740,"low":4430,"close":4740,"volume":429003,"rsi_14":34.54,"sma_20":4993.0,"sma_60":5775.25,"sma_120":6610.71},{"date":"2026-08-26","open":4740,"high":5120,"low":4685,"close":4940,"volume":792081,"rsi_14":41.47,"sma_20":5000.25,"sma_60":5723.92,"sma_120":6590.04},{"date":"2026-08-27","open":4945,"high":5000,"low":4885,"close":4930,"volume":356183,"rsi_14":41.96,"sma_20":5020.75,"sma_60":5678.58,"sma_120":6576.12},{"date":"2026-08-28","open":4930,"high":5120,"low":4915,"close":5070,"volume":425852,"rsi_14":46.94,"sma_20":5055.25,"sma_60":5632.42,"sma_120":6557.96},{"date":"2026-08-31","open":5050,"high":5100,"low":4890,"close":5050,"volume":317364,"rsi_14":41.62,"sma_20":5064.5,"sma_60":5575.08,"sma_120":6539.29},{"date":"2026-09-01","open":5050,"high":5130,"low":5000,"close":5060,"volume":238266,"rsi_14":37.1,"sma_20":5074.5,"sma_60":5530.75,"sma_120":6523.62},{"date":"2026-09-02","open":5000,"high":5100,"low":4850,"close":4850,"volume":377844,"rsi_14":32.67,"sma_20":5056.5,"sma_60":5494.25,"sma_120":6505.71},{"date":"2026-09-03","open":4895,"high":5040,"low":4845,"close":4860,"volume":391631,"rsi_14":35.67,"sma_20":5038.0,"sma_60":5450.42,"sma_120":6487.71},{"date":"2026-09-04","open":4950,"high":4975,"low":4835,"close":4905,"volume":206594,"rsi_14":37.84,"sma_20":5023.25,"sma_60":5411.83,"sma_120":6470.67},{"date":"2026-09-07","open":4935,"high":5070,"low":4855,"close":5050,"volume":374029,"rsi_14":48.74,"sma_20":5016.75,"sma_60":5372.17,"sma_120":6455.0},{"date":"2026-09-08","open":5050,"high":5060,"low":4950,"close":4950,"volume":266649,"rsi_14":54.01,"sma_20":4997.75,"sma_60":5337.17,"sma_120":6439.25},{"date":"2026-09-09","open":4995,"high":5030,"low":4910,"close":4940,"volume":362384,"rsi_14":51.97,"sma_20":4971.75,"sma_60":5302.67,"sma_120":6422.5},{"date":"2026-09-10","open":4950,"high":4955,"low":4790,"close":4860,"volume":440172,"rsi_14":60.17,"sma_20":4941.75,"sma_60":5273.33,"sma_120":6404.25},{"date":"2026-09-11","open":4820,"high":5120,"low":4790,"close":5120,"volume":539394,"rsi_14":69.61,"sma_20":4931.25,"sma_60":5248.5,"sma_120":6389.25},{"date":"2026-09-14","open":5070,"high":5130,"low":4960,"close":5030,"volume":400129,"rsi_14":60.9,"sma_20":4917.25,"sma_60":5229.33,"sma_120":6372.17},{"date":"2026-09-15","open":5070,"high":5110,"low":4990,"close":4990,"volume":403343,"rsi_14":52.14,"sma_20":4912.25,"sma_60":5214.67,"sma_120":6357.83},{"date":"2026-09-16","open":4990,"high":5110,"low":4970,"close":4995,"volume":371770,"rsi_14":52.79,"sma_20":4920.25,"sma_60":5199.08,"sma_120":6341.29},{"date":"2026-09-17","open":4995,"high":5040,"low":4945,"close":4980,"volume":276169,"rsi_14":45.67,"sma_20":4925.0,"sma_60":5185.25,"sma_120":6321.38},{"date":"2026-09-18","open":4990,"high":5080,"low":4890,"close":4930,"volume":373123,"rsi_14":44.39,"sma_20":4940.75,"sma_60":5168.92,"sma_120":6303.88},{"date":"2026-09-21","open":4950,"high":4970,"low":4795,"close":4950,"volume":448690,"rsi_14":44.91,"sma_20":4960.0,"sma_60":5160.08,"sma_120":6285.29},{"date":"2026-09-22","open":4960,"high":5030,"low":4885,"close":4920,"volume":291115,"rsi_14":53.89,"sma_20":4969.0,"sma_60":5153.42,"sma_120":6269.04},{"date":"2026-09-23","open":4915,"high":5000,"low":4830,"close":4880,"volume":241118,"rsi_14":51.08,"sma_20":4966.0,"sma_60":5134.08,"sma_120":6253.21},{"date":"2026-09-28","open":4880,"high":4975,"low":4830,"close":4890,"volume":290066,"rsi_14":49.16,"sma_20":4964.0,"sma_60":5116.08,"sma_120":6232.21},{"date":"2026-09-29","open":4880,"high":4880,"low":4745,"close":4835,"volume":367255,"rsi_14":36.65,"sma_20":4952.25,"sma_60":5099.0,"sma_120":6214.83},{"date":"2026-09-30","open":4810,"high":5030,"low":4750,"close":4865,"volume":443337,"rsi_14":44.22,"sma_20":4943.0,"sma_60":5082.58,"sma_120":6197.88},{"date":"2026-10-01","open":4850,"high":5020,"low":4815,"close":5010,"volume":413204,"rsi_14":54.02,"sma_20":4940.5,"sma_60":5064.42,"sma_120":6183.88},{"date":"2026-10-02","open":5010,"high":5150,"low":4985,"close":5070,"volume":511488,"rsi_14":62.35,"sma_20":4951.5,"sma_60":5052.25,"sma_120":6170.71},{"date":"2026-10-06","open":5090,"high":5220,"low":5060,"close":5180,"volume":575529,"rsi_14":54.29,"sma_20":4967.5,"sma_60":5041.75,"sma_120":6154.54},{"date":"2026-10-07","open":5180,"high":5230,"low":5040,"close":5080,"volume":382959,"rsi_14":53.52,"sma_20":4976.25,"sma_60":5035.08,"sma_120":6137.79},{"date":"2026-10-08","open":5100,"high":5370,"low":4875,"close":4955,"volume":597959,"rsi_14":47.8,"sma_20":4971.5,"sma_60":5026.33,"sma_120":6119.42},{"date":"2026-10-12","open":5000,"high":5000,"low":4715,"close":4745,"volume":534435,"rsi_14":37.5,"sma_20":4961.25,"sma_60":5009.75,"sma_120":6097.12},{"date":"2026-10-13","open":4690,"high":4690,"low":4490,"close":4665,"volume":547939,"rsi_14":35.21,"sma_20":4947.5,"sma_60":4996.83,"sma_120":6073.83},{"date":"2026-10-14","open":4590,"high":4770,"low":4550,"close":4585,"volume":265779,"rsi_14":34.25,"sma_20":4933.75,"sma_60":4985.42,"sma_120":6048.96},{"date":"2026-10-15","open":4450,"high":4500,"low":3825,"close":3975,"volume":902748,"rsi_14":21.07,"sma_20":4876.5,"sma_60":4959.5,"sma_120":6018.92},{"date":"2026-10-16","open":4115,"high":4350,"low":3900,"close":4265,"volume":992648,"rsi_14":33.16,"sma_20":4838.25,"sma_60":4941.92,"sma_120":5990.71},{"date":"2026-10-19","open":4190,"high":4370,"low":4070,"close":4365,"volume":347780,"rsi_14":37.16,"sma_20":4807.0,"sma_60":4931.33,"sma_120":5963.83},{"date":"2026-10-20","open":4360,"high":4445,"low":4035,"close":4060,"volume":390883,"rsi_14":31.96,"sma_20":4760.25,"sma_60":4915.33,"sma_120":5935.42},{"date":"2026-10-21","open":4145,"high":4170,"low":3945,"close":4010,"volume":645266,"rsi_14":32.03,"sma_20":4711.75,"sma_60":4899.0,"sma_120":5907.33},{"date":"2026-10-22","open":3990,"high":4020,"low":3850,"close":3890,"volume":431545,"rsi_14":29.56,"sma_20":4659.75,"sma_60":4877.5,"sma_120":5878.08},{"date":"2026-10-23","open":3850,"high":3870,"low":3750,"close":3820,"volume":279305}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":446.36,"pbr":1.97,"per":8.56,"roa":5.54,"roe":8.93,"grade":"C","comment":"PER 8.52배, ROE 8.93%","revenue":167353864981.0,"analysis":"PER 8.5배입니다. ROE 8.9%입니다. 시가총액 3397.24억. 매출 1673.54억, 영업이익 421.51억.","eps_basis":"TTM","debt_ratio":0.6111705514729471,"market_cap":341063168640,"net_income":39985211220.0,"total_debt":105743305726.0,"ttm_window":"2025Q3~2026Q2","gross_margin":62.91,"total_assets":278760977260.0,"total_equity":173017671534.0,"profit_margin":23.89,"revenue_basis":"TTM","dividend_yield":0.68,"net_income_basis":"TTM","operating_income":42150519613.0,"operating_margin":25.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3820.0,"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":"2019-12-19","close":1964.0377},{"date":"2019-12-20","close":1968.9355},{"date":"2019-12-23","close":1959.1399},{"date":"2019-12-24","close":1959.1399},{"date":"2019-12-26","close":1964.0377},{"date":"2019-12-27","close":1964.0377},{"date":"2019-12-30","close":1959.1399},{"date":"2020-01-02","close":1964.0377},{"date":"2020-01-03","close":1959.1399},{"date":"2020-01-06","close":1964.0377},{"date":"2020-01-07","close":1964.0377},{"date":"2020-01-08","close":1964.0377},{"date":"2020-01-09","close":1964.0377},{"date":"2020-01-10","close":1959.1399},{"date":"2020-01-13","close":1968.9355},{"date":"2020-01-14","close":1968.9355},{"date":"2020-01-15","close":1968.9355},{"date":"2020-01-16","close":1968.9355},{"date":"2020-01-17","close":1964.0377},{"date":"2020-01-20","close":1964.0377},{"date":"2020-01-21","close":1968.9355},{"date":"2020-01-22","close":1968.9355},{"date":"2020-01-23","close":1968.9355},{"date":"2020-01-28","close":1964.0377},{"date":"2020-01-29","close":1964.0377},{"date":"2020-01-30","close":1964.0377},{"date":"2020-01-31","close":1964.0377},{"date":"2020-02-03","close":1964.0377},{"date":"2020-02-04","close":1964.0377},{"date":"2020-02-05","close":1964.0377},{"date":"2020-02-06","close":1968.9355},{"date":"2020-02-07","close":1968.9355},{"date":"2020-02-10","close":1968.9355},{"date":"2020-02-11","close":1968.9355},{"date":"2020-02-12","close":1968.9355},{"date":"2020-02-13","close":1968.9355},{"date":"2020-02-14","close":1964.0377},{"date":"2020-02-17","close":1968.9355},{"date":"2020-02-18","close":1968.9355},{"date":"2020-02-19","close":1968.9355},{"date":"2020-02-20","close":1968.9355},{"date":"2020-02-21","close":1964.0377},{"date":"2020-02-24","close":1968.9355},{"date":"2020-02-25","close":1968.9355},{"date":"2020-02-26","close":1968.9355},{"date":"2020-02-27","close":1968.9355},{"date":"2020-02-28","close":1968.9355},{"date":"2020-03-02","close":1973.8335},{"date":"2020-03-03","close":1973.8335},{"date":"2020-03-04","close":1973.8335},{"date":"2020-03-05","close":1973.8335},{"date":"2020-03-06","close":1973.8335},{"date":"2020-03-09","close":1973.8335},{"date":"2020-03-10","close":1968.9355},{"date":"2020-03-11","close":1968.9355},{"date":"2020-03-12","close":1968.9355},{"date":"2020-03-13","close":1968.9355},{"date":"2020-03-16","close":1968.9355},{"date":"2020-03-17","close":1964.0377},{"date":"2020-03-18","close":1959.1399},{"date":"2020-03-19","close":1954.2419},{"date":"2020-03-20","close":1954.2419},{"date":"2020-03-23","close":1954.2419},{"date":"2020-03-24","close":1954.2419},{"date":"2020-03-25","close":1954.2419},{"date":"2020-03-26","close":1954.2419},{"date":"2020-03-27","close":1954.2419},{"date":"2020-03-30","close":1949.3442},{"date":"2020-03-31","close":1954.2419},{"date":"2020-04-01","close":1954.2419},{"date":"2020-04-02","close":1944.4464},{"date":"2020-04-03","close":1954.2419},{"date":"2020-04-06","close":1949.3442},{"date":"2020-04-07","close":1949.3442},{"date":"2020-04-08","close":1949.3442},{"date":"2020-04-09","close":1949.3442},{"date":"2020-04-10","close":1944.4464},{"date":"2020-04-13","close":1944.4464},{"date":"2020-04-14","close":1954.2419},{"date":"2020-04-16","close":1954.2419},{"date":"2020-04-17","close":1954.2419},{"date":"2020-04-20","close":1959.1399},{"date":"2020-04-21","close":1959.1399},{"date":"2020-04-22","close":1959.1399},{"date":"2020-04-23","close":1959.1399},{"date":"2020-04-24","close":1959.1399},{"date":"2020-04-27","close":1959.1399},{"date":"2020-04-28","close":1959.1399},{"date":"2020-04-29","close":1959.1399},{"date":"2020-05-04","close":1954.2419},{"date":"2020-05-06","close":1959.1399},{"date":"2020-05-07","close":1954.2419},{"date":"2020-05-08","close":1959.1399},{"date":"2020-05-11","close":1959.1399},{"date":"2020-05-12","close":1954.2419},{"date":"2020-05-13","close":1964.0377},{"date":"2020-05-14","close":1964.0377},{"date":"2020-05-15","close":1964.0377},{"date":"2020-05-18","close":1959.1399},{"date":"2020-05-19","close":1964.0377},{"date":"2020-05-20","close":1959.1399},{"date":"2020-05-21","close":1964.0377},{"date":"2020-05-22","close":1964.0377},{"date":"2020-05-25","close":1954.2419},{"date":"2020-05-26","close":1959.1399},{"date":"2020-05-27","close":1959.1399},{"date":"2020-05-28","close":1959.1399},{"date":"2020-05-29","close":1959.1399},{"date":"2020-06-01","close":1959.1399},{"date":"2020-06-02","close":1959.1399},{"date":"2020-06-03","close":1959.1399},{"date":"2020-06-04","close":1959.1399},{"date":"2020-06-05","close":1959.1399},{"date":"2020-06-08","close":1959.1399},{"date":"2020-06-09","close":1959.1399},{"date":"2020-06-10","close":1959.1399},{"date":"2020-06-11","close":1959.1399},{"date":"2020-06-12","close":1964.0377},{"date":"2020-06-15","close":1964.0377},{"date":"2020-06-16","close":1964.0377},{"date":"2020-06-17","close":1964.0377},{"date":"2020-06-18","close":1959.1399},{"date":"2020-06-19","close":1964.0377},{"date":"2020-06-22","close":1954.2419},{"date":"2020-06-23","close":1959.1399},{"date":"2020-06-24","close":1959.1399},{"date":"2020-06-25","close":1959.1399},{"date":"2020-06-26","close":1964.0377},{"date":"2020-06-29","close":1959.1399},{"date":"2020-06-30","close":1964.0377},{"date":"2020-07-01","close":1964.0377},{"date":"2020-07-02","close":1964.0377},{"date":"2020-07-03","close":1964.0377},{"date":"2020-07-06","close":1964.0377},{"date":"2020-07-07","close":1959.1399},{"date":"2020-07-08","close":1959.1399},{"date":"2020-07-09","close":1959.1399},{"date":"2020-07-10","close":1959.1399},{"date":"2020-07-13","close":1959.1399},{"date":"2020-07-14","close":1959.1399},{"date":"2020-07-15","close":1959.1399},{"date":"2020-07-16","close":1959.1399},{"date":"2020-07-17","close":1959.1399},{"date":"2020-07-20","close":1959.1399},{"date":"2020-07-21","close":1959.1399},{"date":"2020-07-22","close":1949.3442},{"date":"2020-07-23","close":1954.2419},{"date":"2020-07-24","close":1954.2419},{"date":"2020-07-27","close":1959.1399},{"date":"2020-07-28","close":1959.1399},{"date":"2020-07-29","close":1959.1399},{"date":"2020-07-30","close":1959.1399},{"date":"2020-07-31","close":1959.1399},{"date":"2020-08-03","close":1959.1399},{"date":"2020-08-04","close":1954.2419},{"date":"2020-08-05","close":1959.1399},{"date":"2020-08-06","close":1954.2419},{"date":"2020-08-07","close":1954.2419},{"date":"2020-08-10","close":1959.1399},{"date":"2020-08-11","close":1959.1399},{"date":"2020-08-12","close":1959.1399},{"date":"2020-08-13","close":1959.1399},{"date":"2020-08-14","close":1959.1399},{"date":"2020-08-18","close":1959.1399},{"date":"2020-08-19","close":1959.1399},{"date":"2020-08-20","close":1959.1399},{"date":"2020-08-21","close":1959.1399},{"date":"2020-08-24","close":1949.3442},{"date":"2020-08-25","close":1954.2419},{"date":"2020-08-26","close":1949.3442},{"date":"2020-08-27","close":1959.1399},{"date":"2020-08-28","close":1959.1399},{"date":"2020-08-31","close":1959.1399},{"date":"2020-09-01","close":1959.1399},{"date":"2020-09-02","close":1959.1399},{"date":"2020-09-03","close":1959.1399},{"date":"2020-09-04","close":1973.8335},{"date":"2020-09-07","close":1973.8335},{"date":"2020-09-08","close":1959.1399},{"date":"2020-09-09","close":1964.0377},{"date":"2020-09-10","close":1964.0377},{"date":"2020-09-11","close":1964.0377},{"date":"2020-09-14","close":1978.7313},{"date":"2020-09-15","close":1978.7313},{"date":"2020-09-16","close":1978.7313},{"date":"2020-09-17","close":1968.9355},{"date":"2020-09-18","close":1968.9355},{"date":"2020-09-21","close":1973.8335},{"date":"2020-09-22","close":1978.7313},{"date":"2020-09-23","close":1968.9355},{"date":"2020-09-24","close":1973.8335},{"date":"2020-09-25","close":1973.8335},{"date":"2020-09-28","close":1973.8335},{"date":"2020-09-29","close":1978.7313},{"date":"2020-10-05","close":1978.7313},{"date":"2020-10-06","close":1964.0377},{"date":"2020-10-07","close":1968.9355},{"date":"2020-10-08","close":1959.1399},{"date":"2020-10-12","close":1964.0377},{"date":"2020-10-13","close":1973.8335},{"date":"2020-10-14","close":1983.6293},{"date":"2020-10-15","close":1983.6293},{"date":"2020-10-16","close":1983.6293},{"date":"2020-10-19","close":1983.6293},{"date":"2020-10-20","close":1988.5269},{"date":"2020-10-21","close":1988.5269},{"date":"2020-10-22","close":1988.5269},{"date":"2020-10-23","close":1988.5269},{"date":"2020-10-26","close":1988.5269},{"date":"2020-10-27","close":1983.6293},{"date":"2020-10-28","close":1978.7313},{"date":"2020-10-29","close":1983.6293},{"date":"2020-10-30","close":1983.6293},{"date":"2020-11-02","close":1978.7313},{"date":"2020-11-03","close":1978.7313},{"date":"2020-11-04","close":1983.6293},{"date":"2020-11-05","close":1978.7313},{"date":"2020-11-06","close":1983.6293},{"date":"2020-11-09","close":1973.8335},{"date":"2020-11-10","close":1973.8335},{"date":"2020-11-11","close":1973.8335},{"date":"2020-11-12","close":1973.8335},{"date":"2020-11-13","close":1973.8335},{"date":"2020-11-16","close":1973.8335},{"date":"2020-11-17","close":1978.7313},{"date":"2020-11-18","close":1973.8335},{"date":"2020-11-19","close":1973.8335},{"date":"2020-11-20","close":1978.7313},{"date":"2020-11-23","close":1978.7313},{"date":"2020-11-24","close":1978.7313},{"date":"2020-11-25","close":1978.7313},{"date":"2020-11-26","close":1978.7313},{"date":"2020-11-27","close":1988.5269},{"date":"2020-11-30","close":1993.4248},{"date":"2020-12-01","close":1993.4248},{"date":"2020-12-02","close":1993.4248},{"date":"2020-12-03","close":1993.4248},{"date":"2020-12-04","close":1988.5269},{"date":"2020-12-07","close":1988.5269},{"date":"2020-12-08","close":1988.5269},{"date":"2020-12-09","close":1998.3226},{"date":"2020-12-10","close":1998.3226},{"date":"2020-12-11","close":2003.2206},{"date":"2020-12-14","close":2008.1184},{"date":"2020-12-15","close":2017.9142},{"date":"2020-12-16","close":2027.7098},{"date":"2020-12-17","close":2042.4034},{"date":"2020-12-18","close":2052.199},{"date":"2020-12-21","close":2066.8928},{"date":"2020-12-22","close":2047.3011},{"date":"2020-12-23","close":2032.6077},{"date":"2020-12-24","close":2042.4034},{"date":"2020-12-28","close":2037.5054},{"date":"2020-12-29","close":2052.199},{"date":"2020-12-30","close":2052.199},{"date":"2021-01-04","close":2042.4034},{"date":"2021-01-05","close":2027.7098},{"date":"2021-01-06","close":2022.8119},{"date":"2021-01-07","close":2032.6077},{"date":"2021-01-08","close":2042.4034},{"date":"2021-01-11","close":2017.9142},{"date":"2021-01-12","close":2017.9142},{"date":"2021-01-13","close":2022.8119},{"date":"2021-01-14","close":2022.8119},{"date":"2021-01-15","close":2027.7098},{"date":"2021-01-18","close":2032.6077},{"date":"2021-01-19","close":2022.8119},{"date":"2021-01-20","close":2027.7098},{"date":"2021-01-21","close":2032.6077},{"date":"2021-01-22","close":2032.6077},{"date":"2021-01-25","close":2032.6077},{"date":"2021-01-26","close":2037.5054},{"date":"2021-01-27","close":2032.6077},{"date":"2021-01-28","close":2032.6077},{"date":"2021-01-29","close":2032.6077},{"date":"2021-02-01","close":2032.6077},{"date":"2021-02-02","close":2032.6077},{"date":"2021-02-03","close":2032.6077},{"date":"2021-02-04","close":2032.6077},{"date":"2021-02-05","close":2032.6077},{"date":"2021-02-08","close":2037.5054},{"date":"2021-02-09","close":2027.7098},{"date":"2021-02-10","close":2032.6077},{"date":"2021-02-15","close":2037.5054},{"date":"2021-02-16","close":2037.5054},{"date":"2021-02-17","close":2047.3011},{"date":"2021-02-18","close":2057.0969},{"date":"2021-02-19","close":2061.9949},{"date":"2021-02-22","close":2061.9949},{"date":"2021-02-23","close":2052.199},{"date":"2021-02-24","close":2052.199},{"date":"2021-02-25","close":2061.9949},{"date":"2021-02-26","close":2052.199},{"date":"2021-03-02","close":2037.5054},{"date":"2021-03-03","close":2042.4034},{"date":"2021-03-04","close":2042.4034},{"date":"2021-03-05","close":2047.3011},{"date":"2021-03-08","close":2066.8928},{"date":"2021-03-09","close":2052.199},{"date":"2021-03-10","close":2047.3011},{"date":"2021-03-11","close":2052.199},{"date":"2021-03-12","close":2047.3011},{"date":"2021-03-15","close":2052.199},{"date":"2021-03-16","close":2047.3011},{"date":"2021-03-17","close":2061.9949},{"date":"2021-03-18","close":2061.9949},{"date":"2021-03-19","close":2057.0969},{"date":"2021-03-22","close":2052.199},{"date":"2021-03-23","close":2052.199},{"date":"2021-03-24","close":2037.5054},{"date":"2021-03-25","close":2037.5054},{"date":"2021-03-26","close":2037.5054},{"date":"2021-03-29","close":2042.4034},{"date":"2021-03-30","close":2047.3011},{"date":"2021-03-31","close":2047.3011},{"date":"2021-04-01","close":2057.0969},{"date":"2021-04-02","close":2052.199},{"date":"2021-04-05","close":2042.4034},{"date":"2021-04-06","close":2052.199},{"date":"2021-04-07","close":2057.0969},{"date":"2021-04-08","close":2052.199},{"date":"2021-04-09","close":2066.8928},{"date":"2021-04-12","close":2057.0969},{"date":"2021-04-13","close":2066.8928},{"date":"2021-04-14","close":2061.9949},{"date":"2021-04-15","close":2076.6882},{"date":"2021-04-16","close":2081.5864},{"date":"2021-04-19","close":2081.5864},{"date":"2021-04-20","close":2076.6882},{"date":"2021-04-21","close":2066.8928},{"date":"2021-04-22","close":2071.7905},{"date":"2021-04-23","close":2066.8928},{"date":"2021-04-26","close":2076.6882},{"date":"2021-04-27","close":2086.4839},{"date":"2021-04-28","close":2091.3816},{"date":"2021-04-29","close":2091.3816},{"date":"2021-04-30","close":2091.3816},{"date":"2021-05-03","close":2110.9731},{"date":"2021-05-04","close":2106.0752},{"date":"2021-05-06","close":2096.2798},{"date":"2021-05-07","close":2096.2798},{"date":"2021-05-10","close":2110.9731},{"date":"2021-05-11","close":2061.9949},{"date":"2021-05-12","close":2101.1775},{"date":"2021-05-13","close":2096.2798},{"date":"2021-05-14","close":2096.2798},{"date":"2021-05-17","close":2101.1775},{"date":"2021-05-18","close":2106.0752},{"date":"2021-05-20","close":2101.1775},{"date":"2021-05-21","close":2101.1775},{"date":"2021-05-24","close":2096.2798},{"date":"2021-05-25","close":2096.2798},{"date":"2021-05-26","close":2106.0752},{"date":"2021-05-27","close":2135.4626},{"date":"2021-05-28","close":2155.054},{"date":"2021-05-31","close":2301.9895},{"date":"2021-06-01","close":2140.3604},{"date":"2021-06-02","close":2110.9731},{"date":"2021-06-03","close":2110.9731},{"date":"2021-06-04","close":2106.0752},{"date":"2021-06-07","close":2076.6882},{"date":"2021-06-08","close":2076.6882},{"date":"2021-06-09","close":2081.5864},{"date":"2021-06-10","close":2091.3816},{"date":"2021-06-11","close":2101.1775},{"date":"2021-06-14","close":2106.0752},{"date":"2021-06-15","close":2106.0752},{"date":"2021-06-16","close":2096.2798},{"date":"2021-06-17","close":2101.1775},{"date":"2021-06-18","close":2106.0752},{"date":"2021-06-21","close":2125.6667},{"date":"2021-06-22","close":2130.5647},{"date":"2021-06-23","close":2110.9731},{"date":"2021-06-24","close":2164.8496},{"date":"2021-06-25","close":2125.6667},{"date":"2021-06-28","close":2130.5647},{"date":"2021-06-29","close":2120.769},{"date":"2021-06-30","close":2120.769},{"date":"2021-07-01","close":2125.6667},{"date":"2021-07-02","close":2135.4626},{"date":"2021-07-05","close":2174.6453},{"date":"2021-07-06","close":2164.8496},{"date":"2021-07-07","close":2159.9517},{"date":"2021-07-08","close":2155.054},{"date":"2021-07-09","close":2145.2581},{"date":"2021-07-12","close":2155.054},{"date":"2021-07-13","close":2169.7473},{"date":"2021-07-14","close":2184.4409},{"date":"2021-07-15","close":2184.4409},{"date":"2021-07-16","close":2199.1345},{"date":"2021-07-19","close":2223.6238},{"date":"2021-07-20","close":2213.8281},{"date":"2021-07-21","close":2238.3174},{"date":"2021-07-22","close":2238.3174},{"date":"2021-07-23","close":2243.2151},{"date":"2021-07-26","close":2272.6023},{"date":"2021-07-27","close":2282.3982},{"date":"2021-07-28","close":2238.3174},{"date":"2021-07-29","close":2253.0107},{"date":"2021-07-30","close":2292.1936},{"date":"2021-08-02","close":2282.3982},{"date":"2021-08-03","close":2287.2959},{"date":"2021-08-04","close":2360.7634},{"date":"2021-08-05","close":2331.3765},{"date":"2021-08-06","close":2336.2744},{"date":"2021-08-09","close":2350.968},{"date":"2021-08-10","close":2346.0698},{"date":"2021-08-11","close":2350.968},{"date":"2021-08-12","close":2336.2744},{"date":"2021-08-13","close":2346.0698},{"date":"2021-08-17","close":2350.968},{"date":"2021-08-18","close":2350.968},{"date":"2021-08-19","close":2341.1721},{"date":"2021-08-20","close":2365.6616},{"date":"2021-08-23","close":2375.457},{"date":"2021-08-24","close":2404.8442},{"date":"2021-08-25","close":2444.0271},{"date":"2021-08-26","close":2404.8442},{"date":"2021-08-27","close":2429.3333},{"date":"2021-08-30","close":2439.1292},{"date":"2021-08-31","close":2390.1509},{"date":"2021-09-01","close":2395.0486},{"date":"2021-09-02","close":2399.9463},{"date":"2021-09-03","close":2370.5593},{"date":"2021-09-06","close":2380.355},{"date":"2021-09-07","close":2385.2529},{"date":"2021-09-08","close":2375.457},{"date":"2021-09-09","close":2375.457},{"date":"2021-09-10","close":2375.457},{"date":"2021-09-13","close":2331.3765},{"date":"2021-09-14","close":2277.5},{"date":"2021-09-15","close":2199.1345},{"date":"2021-09-16","close":2257.9087},{"date":"2021-09-17","close":2233.4197},{"date":"2021-09-23","close":2267.7043},{"date":"2021-09-24","close":2253.0107},{"date":"2021-09-27","close":2233.4197},{"date":"2021-09-28","close":2238.3174},{"date":"2021-09-29","close":2228.5217},{"date":"2021-09-30","close":2238.3174},{"date":"2021-10-01","close":2262.8064},{"date":"2021-10-05","close":2233.4197},{"date":"2021-10-06","close":2233.4197},{"date":"2021-10-07","close":2272.6023},{"date":"2021-10-08","close":2301.9895},{"date":"2021-10-12","close":2395.0486},{"date":"2021-10-13","close":2620.3499},{"date":"2021-10-14","close":2620.3499},{"date":"2021-10-15","close":2620.3499},{"date":"2021-10-18","close":2620.3499},{"date":"2021-10-19","close":2620.3499},{"date":"2021-10-20","close":2620.3499},{"date":"2021-10-21","close":2620.3499},{"date":"2021-10-22","close":2620.3499},{"date":"2021-10-25","close":2620.3499},{"date":"2021-10-26","close":2620.3499},{"date":"2021-10-27","close":2620.3499},{"date":"2021-10-28","close":2620.3499},{"date":"2021-10-29","close":2620.3499},{"date":"2021-11-01","close":2620.3499},{"date":"2021-11-02","close":2620.3499},{"date":"2021-11-03","close":2620.3499},{"date":"2021-11-04","close":2620.3499},{"date":"2021-11-05","close":2620.3499},{"date":"2021-11-08","close":2620.3499},{"date":"2021-11-09","close":2620.3499},{"date":"2021-11-10","close":2620.3499},{"date":"2021-11-11","close":2620.3499},{"date":"2021-11-12","close":2620.3499},{"date":"2021-11-15","close":2620.3499},{"date":"2021-11-16","close":2620.3499},{"date":"2021-11-17","close":2620.3499},{"date":"2021-11-18","close":2620.3499},{"date":"2021-11-19","close":2620.3499},{"date":"2021-11-22","close":2620.3499},{"date":"2021-11-23","close":2620.3499},{"date":"2021-11-24","close":2620.3499},{"date":"2021-11-25","close":2620.3499},{"date":"2021-11-26","close":2620.3499},{"date":"2021-11-29","close":2620.3499},{"date":"2021-11-30","close":2620.3499},{"date":"2021-12-01","close":2620.3499},{"date":"2021-12-02","close":2620.3499},{"date":"2021-12-03","close":2620.3499},{"date":"2021-12-06","close":2620.3499},{"date":"2021-12-07","close":2620.3499},{"date":"2021-12-08","close":2620.3499},{"date":"2021-12-09","close":2620.3499},{"date":"2021-12-10","close":2620.3499},{"date":"2021-12-13","close":2620.3499},{"date":"2021-12-14","close":2620.3499},{"date":"2021-12-15","close":2620.3499},{"date":"2021-12-16","close":2620.3499},{"date":"2021-12-17","close":2620.3499},{"date":"2021-12-20","close":2620.3499},{"date":"2021-12-21","close":2620.3499},{"date":"2021-12-22","close":2620.3499},{"date":"2021-12-23","close":2620.3499},{"date":"2021-12-24","close":2620.3499},{"date":"2021-12-27","close":2620.3499},{"date":"2021-12-28","close":2620.3499},{"date":"2021-12-29","close":2620.3499},{"date":"2021-12-30","close":2620.3499},{"date":"2022-01-03","close":3525.0},{"date":"2022-01-04","close":2620.3499},{"date":"2022-01-05","close":2620.3499},{"date":"2022-01-06","close":2620.3499},{"date":"2022-01-07","close":2620.3499},{"date":"2022-01-10","close":2620.3499},{"date":"2022-01-11","close":2620.3499},{"date":"2022-01-12","close":2620.3499},{"date":"2022-01-13","close":2620.3499},{"date":"2022-01-14","close":2620.3499},{"date":"2022-01-17","close":2620.3499},{"date":"2022-01-18","close":2620.3499},{"date":"2022-01-19","close":2620.3499},{"date":"2022-01-20","close":2620.3499},{"date":"2022-01-21","close":2620.3499},{"date":"2022-01-24","close":2620.3499},{"date":"2022-01-25","close":2620.3499},{"date":"2022-01-26","close":2620.3499},{"date":"2022-01-27","close":2620.3499},{"date":"2022-01-28","close":2620.3499},{"date":"2022-02-03","close":2620.3499},{"date":"2022-02-04","close":2620.3499},{"date":"2022-02-07","close":2620.3499},{"date":"2022-02-08","close":2620.3499},{"date":"2022-02-09","close":2620.3499},{"date":"2022-02-10","close":2620.3499},{"date":"2022-02-11","close":2620.3499},{"date":"2022-02-14","close":2620.3499},{"date":"2022-02-15","close":2620.3499},{"date":"2022-02-16","close":2620.3499},{"date":"2022-02-17","close":2620.3499},{"date":"2022-02-18","close":2620.3499},{"date":"2022-02-21","close":2620.3499},{"date":"2022-02-22","close":2620.3499},{"date":"2022-02-23","close":2620.3499},{"date":"2022-02-24","close":2620.3499},{"date":"2022-02-25","close":2620.3499},{"date":"2022-02-28","close":2620.3499},{"date":"2022-03-02","close":2620.3499},{"date":"2022-03-03","close":2620.3499},{"date":"2022-03-04","close":2620.3499},{"date":"2022-03-07","close":2620.3499},{"date":"2022-03-08","close":2620.3499},{"date":"2022-03-10","close":2620.3499},{"date":"2022-03-11","close":2620.3499},{"date":"2022-03-14","close":2620.3499},{"date":"2022-03-15","close":2620.3499},{"date":"2022-03-16","close":2620.3499},{"date":"2022-03-17","close":2620.3499},{"date":"2022-03-18","close":2620.3499},{"date":"2022-03-21","close":2620.3499},{"date":"2022-03-22","close":2620.3499},{"date":"2022-03-23","close":2620.3499},{"date":"2022-03-24","close":2620.3499},{"date":"2022-03-25","close":2620.3499},{"date":"2022-03-28","close":2620.3499},{"date":"2022-03-29","close":2620.3499},{"date":"2022-03-30","close":2620.3499},{"date":"2022-03-31","close":2620.3499},{"date":"2022-04-01","close":4486.4302},{"date":"2022-04-04","close":4280.7207},{"date":"2022-04-05","close":4187.6616},{"date":"2022-04-06","close":4564.7964},{"date":"2022-04-07","close":4525.6128},{"date":"2022-04-08","close":4481.5327},{"date":"2022-04-11","close":4613.7744},{"date":"2022-04-12","close":4907.6455},{"date":"2022-04-13","close":4917.4414},{"date":"2022-04-14","close":4878.2583},{"date":"2022-04-15","close":4790.0972},{"date":"2022-04-18","close":4765.6079},{"date":"2022-04-19","close":4873.3604},{"date":"2022-04-20","close":4794.9951},{"date":"2022-04-21","close":4790.0972},{"date":"2022-04-22","close":4824.3818},{"date":"2022-04-25","close":4721.5269},{"date":"2022-04-26","close":4775.4033},{"date":"2022-04-27","close":4652.957},{"date":"2022-04-28","close":4599.0811},{"date":"2022-04-29","close":4584.3872},{"date":"2022-05-02","close":4579.4897},{"date":"2022-05-03","close":4623.5703},{"date":"2022-05-04","close":4569.6938},{"date":"2022-05-06","close":4442.3496},{"date":"2022-05-09","close":4230.0},{"date":"2022-05-10","close":4123.9897},{"date":"2022-05-11","close":4123.9897},{"date":"2022-05-12","close":4011.3389},{"date":"2022-05-13","close":4099.5},{"date":"2022-05-16","close":4040.7261},{"date":"2022-05-17","close":4011.3389},{"date":"2022-05-18","close":4060.3174},{"date":"2022-05-19","close":4001.5432},{"date":"2022-05-20","close":3986.8496},{"date":"2022-05-23","close":3883.9949},{"date":"2022-05-24","close":3722.3657},{"date":"2022-05-25","close":3712.5703},{"date":"2022-05-26","close":3722.3657},{"date":"2022-05-27","close":3810.5271},{"date":"2022-05-30","close":3805.6294},{"date":"2022-05-31","close":3781.1401},{"date":"2022-06-02","close":3717.468},{"date":"2022-06-03","close":3702.7744},{"date":"2022-06-07","close":3639.1023},{"date":"2022-06-08","close":3644.0005},{"date":"2022-06-09","close":3663.5916},{"date":"2022-06-10","close":3810.5271},{"date":"2022-06-13","close":3825.2205},{"date":"2022-06-14","close":3849.71},{"date":"2022-06-15","close":3888.8928},{"date":"2022-06-16","close":4138.6831},{"date":"2022-06-17","close":4016.2368},{"date":"2022-06-20","close":3942.769},{"date":"2022-06-21","close":3918.2798},{"date":"2022-06-22","close":3844.812},{"date":"2022-06-23","close":3707.6721},{"date":"2022-06-24","close":3668.4893},{"date":"2022-06-27","close":3776.2419},{"date":"2022-06-28","close":3692.9785},{"date":"2022-06-29","close":3570.5325},{"date":"2022-06-30","close":3232.5808},{"date":"2022-07-01","close":3012.1777},{"date":"2022-07-04","close":3041.5647},{"date":"2022-07-05","close":3095.4412},{"date":"2022-07-06","close":2982.7905},{"date":"2022-07-07","close":2919.1184},{"date":"2022-07-08","close":2963.199},{"date":"2022-07-11","close":3134.6238},{"date":"2022-07-12","close":3036.6667},{"date":"2022-07-13","close":3188.5},{"date":"2022-07-14","close":3301.1506},{"date":"2022-07-15","close":3301.1506},{"date":"2022-07-18","close":2982.7905},{"date":"2022-07-19","close":2909.3228},{"date":"2022-07-20","close":3036.6667},{"date":"2022-07-21","close":3051.3604},{"date":"2022-07-22","close":3026.8713},{"date":"2022-07-25","close":3021.9734},{"date":"2022-07-26","close":2933.812},{"date":"2022-07-27","close":2968.0967},{"date":"2022-07-28","close":2938.71},{"date":"2022-07-29","close":3095.4412},{"date":"2022-08-01","close":3036.6667},{"date":"2022-08-02","close":2977.8926},{"date":"2022-08-03","close":3105.2371},{"date":"2022-08-04","close":3183.6023},{"date":"2022-08-05","close":3173.8069},{"date":"2022-08-08","close":3046.4624},{"date":"2022-08-09","close":3144.4197},{"date":"2022-08-10","close":2860.3442},{"date":"2022-08-11","close":2968.0967},{"date":"2022-08-12","close":2938.71},{"date":"2022-08-16","close":2938.71},{"date":"2022-08-17","close":3012.1777},{"date":"2022-08-18","close":2928.9143},{"date":"2022-08-19","close":2860.3442},{"date":"2022-08-22","close":2879.9355},{"date":"2022-08-23","close":2801.5698},{"date":"2022-08-24","close":2855.4465},{"date":"2022-08-25","close":2855.4465},{"date":"2022-08-26","close":2835.8552},{"date":"2022-08-29","close":2664.4302},{"date":"2022-08-30","close":2674.2261},{"date":"2022-08-31","close":2733.0},{"date":"2022-09-01","close":2703.6133},{"date":"2022-09-02","close":2718.3066},{"date":"2022-09-05","close":2703.6133},{"date":"2022-09-06","close":2801.5698},{"date":"2022-09-07","close":2772.1831},{"date":"2022-09-08","close":2781.9788},{"date":"2022-09-13","close":2821.1616},{"date":"2022-09-14","close":2801.5698},{"date":"2022-09-15","close":2752.5916},{"date":"2022-09-16","close":2733.0},{"date":"2022-09-19","close":2684.0215},{"date":"2022-09-20","close":2762.3872},{"date":"2022-09-21","close":2733.0},{"date":"2022-09-22","close":2664.4302},{"date":"2022-09-23","close":2605.6562},{"date":"2022-09-26","close":2473.4143},{"date":"2022-09-27","close":2424.4355},{"date":"2022-09-28","close":2350.968},{"date":"2022-09-29","close":2390.1509},{"date":"2022-09-30","close":2360.7634},{"date":"2022-10-04","close":2409.7419},{"date":"2022-10-05","close":2424.4355},{"date":"2022-10-06","close":2551.78},{"date":"2022-10-07","close":2493.0054},{"date":"2022-10-11","close":2414.6396},{"date":"2022-10-12","close":2419.5378},{"date":"2022-10-13","close":2316.6831},{"date":"2022-10-14","close":2639.9409},{"date":"2022-10-17","close":2639.9409},{"date":"2022-10-18","close":2644.8386},{"date":"2022-10-19","close":2713.4087},{"date":"2022-10-20","close":2625.2476},{"date":"2022-10-21","close":2541.9841},{"date":"2022-10-24","close":2595.8604},{"date":"2022-10-25","close":2615.4517},{"date":"2022-10-26","close":2684.0215},{"date":"2022-10-27","close":2698.7151},{"date":"2022-10-28","close":2698.7151},{"date":"2022-10-31","close":2698.7151},{"date":"2022-11-01","close":2713.4087},{"date":"2022-11-02","close":2664.4302},{"date":"2022-11-03","close":2684.0215},{"date":"2022-11-04","close":2684.0215},{"date":"2022-11-07","close":2703.6133},{"date":"2022-11-08","close":2830.957},{"date":"2022-11-09","close":2889.7314},{"date":"2022-11-10","close":2977.8926},{"date":"2022-11-11","close":3115.0322},{"date":"2022-11-14","close":3070.9517},{"date":"2022-11-15","close":3095.4412},{"date":"2022-11-16","close":3110.1345},{"date":"2022-11-17","close":3070.9517},{"date":"2022-11-18","close":3384.4141},{"date":"2022-11-21","close":3526.4519},{"date":"2022-11-22","close":3776.2419},{"date":"2022-11-23","close":3854.6077},{"date":"2022-11-24","close":3702.7744},{"date":"2022-11-25","close":3746.855},{"date":"2022-11-28","close":3580.3281},{"date":"2022-11-29","close":3619.511},{"date":"2022-11-30","close":3874.1992},{"date":"2022-12-01","close":4094.6023},{"date":"2022-12-02","close":4153.3765},{"date":"2022-12-05","close":4011.3389},{"date":"2022-12-06","close":3898.6885},{"date":"2022-12-07","close":3918.2798},{"date":"2022-12-08","close":3937.8711},{"date":"2022-12-09","close":3879.0972},{"date":"2022-12-12","close":4030.9304},{"date":"2022-12-13","close":3981.9519},{"date":"2022-12-14","close":4212.1504},{"date":"2022-12-15","close":3972.156},{"date":"2022-12-16","close":3913.3821},{"date":"2022-12-19","close":4035.8284},{"date":"2022-12-20","close":4143.5811},{"date":"2022-12-21","close":4403.167},{"date":"2022-12-22","close":4334.5967},{"date":"2022-12-23","close":4246.436},{"date":"2022-12-26","close":4182.7632},{"date":"2022-12-27","close":4427.6562},{"date":"2022-12-28","close":4701.936},{"date":"2022-12-29","close":4550.1025},{"date":"2023-01-02","close":4461.9414},{"date":"2023-01-03","close":4427.6562},{"date":"2023-01-04","close":4363.9839},{"date":"2023-01-05","close":4114.1938},{"date":"2023-01-06","close":4045.6238},{"date":"2023-01-09","close":4016.2368},{"date":"2023-01-10","close":3977.0537},{"date":"2023-01-11","close":3937.8711},{"date":"2023-01-12","close":4016.2368},{"date":"2023-01-13","close":4138.6831},{"date":"2023-01-16","close":4241.5381},{"date":"2023-01-17","close":4339.4946},{"date":"2023-01-18","close":4315.0059},{"date":"2023-01-19","close":4599.0811},{"date":"2023-01-20","close":4564.7964},{"date":"2023-01-25","close":4672.5488},{"date":"2023-01-26","close":4868.4629},{"date":"2023-01-27","close":4888.0542},{"date":"2023-01-30","close":4638.2637},{"date":"2023-01-31","close":4706.8335},{"date":"2023-02-01","close":4574.5918},{"date":"2023-02-02","close":4638.2637},{"date":"2023-02-03","close":4687.2422},{"date":"2023-02-06","close":4589.2852},{"date":"2023-02-07","close":4672.5488},{"date":"2023-02-08","close":4804.79},{"date":"2023-02-09","close":4623.5703},{"date":"2023-02-10","close":4897.8501},{"date":"2023-02-13","close":5377.8394},{"date":"2023-02-14","close":5309.269},{"date":"2023-02-15","close":5603.1396},{"date":"2023-02-16","close":5740.2803},{"date":"2023-02-17","close":5681.5059},{"date":"2023-02-20","close":5505.1831},{"date":"2023-02-21","close":5730.4844},{"date":"2023-02-22","close":5583.5488},{"date":"2023-02-23","close":5554.1616},{"date":"2023-02-24","close":5750.0757},{"date":"2023-02-27","close":5897.0112},{"date":"2023-02-28","close":5877.4199},{"date":"2023-03-02","close":5769.6665},{"date":"2023-03-03","close":5759.8711},{"date":"2023-03-06","close":5789.2583},{"date":"2023-03-07","close":5955.7852},{"date":"2023-03-08","close":5808.8501},{"date":"2023-03-09","close":6112.5166},{"date":"2023-03-10","close":5828.4409},{"date":"2023-03-13","close":5642.3232},{"date":"2023-03-14","close":5240.6997},{"date":"2023-03-15","close":5661.9141},{"date":"2023-03-16","close":5573.7534},{"date":"2023-03-17","close":5348.4521},{"date":"2023-03-20","close":5338.6562},{"date":"2023-03-21","close":5387.6348},{"date":"2023-03-22","close":5534.5703},{"date":"2023-03-23","close":5270.0864},{"date":"2023-03-24","close":5270.0864},{"date":"2023-03-27","close":5338.6562},{"date":"2023-03-28","close":5759.8711},{"date":"2023-03-29","close":6210.4741},{"date":"2023-03-30","close":6200.6777},{"date":"2023-03-31","close":6288.8394},{"date":"2023-04-03","close":6298.6348},{"date":"2023-04-04","close":6328.022},{"date":"2023-04-05","close":6700.2583},{"date":"2023-04-06","close":6357.4092},{"date":"2023-04-07","close":6416.1831},{"date":"2023-04-10","close":6190.8823},{"date":"2023-04-11","close":6396.5918},{"date":"2023-04-12","close":6308.4302},{"date":"2023-04-13","close":6523.936},{"date":"2023-04-14","close":6367.2046},{"date":"2023-04-17","close":6465.1616},{"date":"2023-04-18","close":6553.3228},{"date":"2023-04-19","close":6749.2373},{"date":"2023-04-20","close":6377.0},{"date":"2023-04-21","close":6308.4302},{"date":"2023-04-24","close":6190.8823},{"date":"2023-04-25","close":6132.1079},{"date":"2023-04-26","close":6063.5376},{"date":"2023-04-27","close":6259.4517},{"date":"2023-04-28","close":6190.8823},{"date":"2023-05-02","close":6563.1187},{"date":"2023-05-03","close":6680.667},{"date":"2023-05-04","close":6553.3228},{"date":"2023-05-08","close":6553.3228},{"date":"2023-05-09","close":7611.2588},{"date":"2023-05-10","close":7542.6885},{"date":"2023-05-11","close":7552.4839},{"date":"2023-05-12","close":7366.3662},{"date":"2023-05-15","close":7719.0112},{"date":"2023-05-16","close":7679.8281},{"date":"2023-05-17","close":8130.4307},{"date":"2023-05-18","close":7973.6992},{"date":"2023-05-19","close":7885.5381},{"date":"2023-05-22","close":7787.5806},{"date":"2023-05-23","close":7797.377},{"date":"2023-05-24","close":7670.0327},{"date":"2023-05-25","close":7670.0327},{"date":"2023-05-26","close":7865.9468},{"date":"2023-05-30","close":7738.6025},{"date":"2023-05-31","close":8052.0649},{"date":"2023-06-01","close":8453.6885},{"date":"2023-06-02","close":8581.0322},{"date":"2023-06-05","close":8434.0977},{"date":"2023-06-07","close":8639.8066},{"date":"2023-06-08","close":8914.0869},{"date":"2023-06-09","close":9041.4307},{"date":"2023-06-12","close":9305.9141},{"date":"2023-06-13","close":9687.9463},{"date":"2023-06-14","close":10089.5703},{"date":"2023-06-15","close":9825.0859},{"date":"2023-06-16","close":10118.958},{"date":"2023-06-19","close":10216.915},{"date":"2023-06-20","close":10452.0117},{"date":"2023-06-21","close":10256.0967},{"date":"2023-06-22","close":9923.043},{"date":"2023-06-23","close":10109.1621},{"date":"2023-06-26","close":10128.7529},{"date":"2023-06-27","close":10060.1836},{"date":"2023-06-28","close":10618.5381},{"date":"2023-06-29","close":10128.7529},{"date":"2023-06-30","close":10187.5273},{"date":"2023-07-03","close":10442.2158},{"date":"2023-07-04","close":10442.2158},{"date":"2023-07-05","close":10324.667},{"date":"2023-07-06","close":10598.9463},{"date":"2023-07-07","close":10295.2793},{"date":"2023-07-10","close":9766.3125},{"date":"2023-07-11","close":9923.043},{"date":"2023-07-12","close":10687.1074},{"date":"2023-07-13","close":10305.0752},{"date":"2023-07-14","close":10403.0332},{"date":"2023-07-17","close":10109.1621},{"date":"2023-07-18","close":9981.8174},{"date":"2023-07-19","close":9923.043},{"date":"2023-07-20","close":10285.4844},{"date":"2023-07-21","close":10265.8936},{"date":"2023-07-24","close":10226.71},{"date":"2023-07-25","close":10060.1836},{"date":"2023-07-26","close":9609.5801},{"date":"2023-07-27","close":10207.1201},{"date":"2023-07-28","close":10971.1836},{"date":"2023-07-31","close":10687.1074},{"date":"2023-08-01","close":10745.8828},{"date":"2023-08-02","close":10295.2793},{"date":"2023-08-03","close":10755.6787},{"date":"2023-08-04","close":11617.7002},{"date":"2023-08-07","close":12244.624},{"date":"2023-08-08","close":12685.4316},{"date":"2023-08-09","close":12362.1738},{"date":"2023-08-10","close":12920.5273},{"date":"2023-08-11","close":13204.6025},{"date":"2023-08-14","close":13155.624},{"date":"2023-08-16","close":13185.0117},{"date":"2023-08-17","close":12891.1406},{"date":"2023-08-18","close":12783.3867},{"date":"2023-08-21","close":13018.4854},{"date":"2023-08-22","close":12979.3018},{"date":"2023-08-23","close":12656.0439},{"date":"2023-08-24","close":12851.958},{"date":"2023-08-25","close":12861.7539},{"date":"2023-08-28","close":13361.334},{"date":"2023-08-29","close":13243.7861},{"date":"2023-08-30","close":13772.7539},{"date":"2023-08-31","close":14585.7969},{"date":"2023-09-01","close":13978.4639},{"date":"2023-09-04","close":13429.9033},{"date":"2023-09-05","close":13057.666},{"date":"2023-09-06","close":13557.248},{"date":"2023-09-07","close":13185.0117},{"date":"2023-09-08","close":13439.7002},{"date":"2023-09-11","close":13008.6895},{"date":"2023-09-12","close":12744.2051},{"date":"2023-09-13","close":12744.2051},{"date":"2023-09-14","close":13077.2588},{"date":"2023-09-15","close":11940.958},{"date":"2023-09-18","close":11754.8398},{"date":"2023-09-19","close":11372.8066},{"date":"2023-09-20","close":11127.915},{"date":"2023-09-21","close":10696.9043},{"date":"2023-09-22","close":11039.7539},{"date":"2023-09-25","close":10922.2051},{"date":"2023-09-26","close":10912.4092},{"date":"2023-09-27","close":11265.0537},{"date":"2023-10-04","close":10579.3545},{"date":"2023-10-05","close":10638.1299},{"date":"2023-10-06","close":10579.3545},{"date":"2023-10-10","close":10177.7324},{"date":"2023-10-11","close":10236.5059},{"date":"2023-10-12","close":10500.9902},{"date":"2023-10-13","close":9207.958},{"date":"2023-10-16","close":9335.3008},{"date":"2023-10-17","close":9305.9141},{"date":"2023-10-18","close":8982.6562},{"date":"2023-10-19","close":8571.2373},{"date":"2023-10-20","close":8825.9258},{"date":"2023-10-23","close":8914.0869},{"date":"2023-10-24","close":9188.3662},{"date":"2023-10-25","close":9031.6348},{"date":"2023-10-26","close":8884.6992},{"date":"2023-10-27","close":9041.4307},{"date":"2023-10-30","close":9335.3008},{"date":"2023-10-31","close":8992.4521},{"date":"2023-11-01","close":9041.4307},{"date":"2023-11-02","close":9335.3008},{"date":"2023-11-03","close":9443.0537},{"date":"2023-11-06","close":9482.2373},{"date":"2023-11-07","close":9237.3457},{"date":"2023-11-08","close":9795.7002},{"date":"2023-11-09","close":9354.8926},{"date":"2023-11-10","close":8630.0117},{"date":"2023-11-13","close":8581.0322},{"date":"2023-11-14","close":8816.1299},{"date":"2023-11-15","close":8434.0977},{"date":"2023-11-16","close":8091.2476},{"date":"2023-11-17","close":7963.9038},{"date":"2023-11-20","close":8375.3232},{"date":"2023-11-21","close":9061.0215},{"date":"2023-11-22","close":9305.9141},{"date":"2023-11-23","close":9198.1621},{"date":"2023-11-24","close":9795.7002},{"date":"2023-11-27","close":9766.3125},{"date":"2023-11-28","close":9805.4951},{"date":"2023-11-29","close":10109.1621},{"date":"2023-11-30","close":10618.5381},{"date":"2023-12-01","close":10295.2793},{"date":"2023-12-04","close":10510.7861},{"date":"2023-12-05","close":10314.8721},{"date":"2023-12-06","close":10079.7744},{"date":"2023-12-07","close":9952.4307},{"date":"2023-12-08","close":9991.6133},{"date":"2023-12-11","close":10177.7324},{"date":"2023-12-12","close":9991.6133},{"date":"2023-12-13","close":9766.3125},{"date":"2023-12-14","close":9805.4951},{"date":"2023-12-15","close":9090.4092},{"date":"2023-12-18","close":9589.9902},{"date":"2023-12-19","close":9501.8281},{"date":"2023-12-20","close":9805.4951},{"date":"2023-12-21","close":9854.4736},{"date":"2023-12-22","close":9452.8506},{"date":"2023-12-26","close":9149.1836},{"date":"2023-12-27","close":9247.668},{"date":"2023-12-28","close":9188.5771},{"date":"2024-01-02","close":9129.4873},{"date":"2024-01-03","close":9021.1533},{"date":"2024-01-04","close":9099.9414},{"date":"2024-01-05","close":9208.2734},{"date":"2024-01-08","close":9552.9688},{"date":"2024-01-09","close":9749.9365},{"date":"2024-01-10","close":9168.8799},{"date":"2024-01-11","close":9050.6992},{"date":"2024-01-12","close":8922.6699},{"date":"2024-01-15","close":8755.2471},{"date":"2024-01-16","close":8696.1562},{"date":"2024-01-17","close":8518.8848},{"date":"2024-01-18","close":8518.8848},{"date":"2024-01-19","close":8469.6426},{"date":"2024-01-22","close":8509.0361},{"date":"2024-01-23","close":8686.3076},{"date":"2024-01-24","close":8902.9727},{"date":"2024-01-25","close":8410.5518},{"date":"2024-01-26","close":8321.916},{"date":"2024-01-29","close":7918.1309},{"date":"2024-01-30","close":8016.6147},{"date":"2024-01-31","close":7760.5562},{"date":"2024-02-01","close":7750.7075},{"date":"2024-02-02","close":7731.0107},{"date":"2024-02-05","close":7868.8887},{"date":"2024-02-06","close":7632.5269},{"date":"2024-02-07","close":7553.7393},{"date":"2024-02-08","close":7622.6782},{"date":"2024-02-13","close":8065.8569},{"date":"2024-02-14","close":8272.6738},{"date":"2024-02-15","close":8755.2471},{"date":"2024-02-16","close":9070.3955},{"date":"2024-02-19","close":8804.4893},{"date":"2024-02-20","close":8863.5791},{"date":"2024-02-21","close":8617.3691},{"date":"2024-02-22","close":8637.0654},{"date":"2024-02-23","close":8883.2754},{"date":"2024-02-26","close":8755.2471},{"date":"2024-02-27","close":8371.1582},{"date":"2024-02-28","close":8381.0068},{"date":"2024-02-29","close":8321.916},{"date":"2024-03-04","close":8154.4927},{"date":"2024-03-05","close":8056.0088},{"date":"2024-03-06","close":7947.6758},{"date":"2024-03-07","close":7839.3433},{"date":"2024-03-08","close":7839.3433},{"date":"2024-03-11","close":7760.5562},{"date":"2024-03-12","close":7937.8276},{"date":"2024-03-13","close":8164.3413},{"date":"2024-03-14","close":8065.8569},{"date":"2024-03-15","close":8016.6147},{"date":"2024-03-18","close":8597.6719},{"date":"2024-03-19","close":8686.3076},{"date":"2024-03-20","close":8509.0361},{"date":"2024-03-21","close":8203.7344},{"date":"2024-03-22","close":8213.584},{"date":"2024-03-25","close":9740.0889},{"date":"2024-03-26","close":9434.7881},{"date":"2024-03-27","close":9168.8799},{"date":"2024-03-28","close":9572.666},{"date":"2024-03-29","close":9700.6943},{"date":"2024-04-01","close":10252.207},{"date":"2024-04-02","close":9897.6631},{"date":"2024-04-03","close":10685.5371},{"date":"2024-04-04","close":10774.1729},{"date":"2024-04-05","close":10124.1768},{"date":"2024-04-08","close":9523.4238},{"date":"2024-04-09","close":9946.9053},{"date":"2024-04-11","close":10084.7832},{"date":"2024-04-12","close":10537.8105},{"date":"2024-04-15","close":10803.7188},{"date":"2024-04-16","close":10449.1758},{"date":"2024-04-17","close":10852.96},{"date":"2024-04-18","close":11020.3828},{"date":"2024-04-19","close":11394.623},{"date":"2024-04-22","close":10695.3857},{"date":"2024-04-23","close":10468.8721},{"date":"2024-04-24","close":10587.0527},{"date":"2024-04-25","close":9976.4512},{"date":"2024-04-26","close":10114.3291},{"date":"2024-04-29","close":10271.9033},{"date":"2024-04-30","close":10183.2676},{"date":"2024-05-02","close":10488.5684},{"date":"2024-05-03","close":10636.2949},{"date":"2024-05-07","close":10252.207},{"date":"2024-05-08","close":10291.5996},{"date":"2024-05-09","close":10951.4443},{"date":"2024-05-10","close":10665.8398},{"date":"2024-05-13","close":8252.9775},{"date":"2024-05-14","close":8469.6426},{"date":"2024-05-16","close":8006.7666},{"date":"2024-05-17","close":8075.7056},{"date":"2024-05-20","close":8420.4004},{"date":"2024-05-21","close":8518.8848},{"date":"2024-05-22","close":8252.9775},{"date":"2024-05-23","close":8312.0684},{"date":"2024-05-24","close":8115.0991},{"date":"2024-05-27","close":8095.4023},{"date":"2024-05-28","close":7750.7075},{"date":"2024-05-29","close":7425.7095},{"date":"2024-05-30","close":7277.9834},{"date":"2024-05-31","close":7740.8594},{"date":"2024-06-03","close":7612.8296},{"date":"2024-06-04","close":7346.9224},{"date":"2024-06-05","close":7238.5894},{"date":"2024-06-07","close":7218.8931},{"date":"2024-06-10","close":7563.5879},{"date":"2024-06-11","close":7474.9517},{"date":"2024-06-12","close":7859.0405},{"date":"2024-06-13","close":8065.8569},{"date":"2024-06-14","close":7927.9795},{"date":"2024-06-17","close":7927.9795},{"date":"2024-06-18","close":7839.3433},{"date":"2024-06-19","close":8184.0381},{"date":"2024-06-20","close":8164.3413},{"date":"2024-06-21","close":8193.8867},{"date":"2024-06-24","close":8223.4316},{"date":"2024-06-25","close":8056.0088},{"date":"2024-06-26","close":8026.4634},{"date":"2024-06-27","close":8065.8569},{"date":"2024-06-28","close":7878.7373},{"date":"2024-07-01","close":7957.5244},{"date":"2024-07-02","close":7957.5244},{"date":"2024-07-03","close":7662.0718},{"date":"2024-07-04","close":7849.1914},{"date":"2024-07-05","close":7612.8296},{"date":"2024-07-08","close":7563.5879},{"date":"2024-07-09","close":7484.7998},{"date":"2024-07-10","close":6746.1685},{"date":"2024-07-11","close":6667.3813},{"date":"2024-07-12","close":6549.2002},{"date":"2024-07-15","close":6627.9873},{"date":"2024-07-16","close":6598.4424},{"date":"2024-07-17","close":6440.8677},{"date":"2024-07-18","close":6627.9873},{"date":"2024-07-19","close":7297.6802},{"date":"2024-07-22","close":6992.3789},{"date":"2024-07-23","close":6815.1074},{"date":"2024-07-24","close":6805.2593},{"date":"2024-07-25","close":6775.7139},{"date":"2024-07-26","close":6578.7451},{"date":"2024-07-29","close":6578.7451},{"date":"2024-07-30","close":6391.6255},{"date":"2024-07-31","close":6431.019},{"date":"2024-08-01","close":6726.4717},{"date":"2024-08-02","close":6440.8677},{"date":"2024-08-05","close":5849.9619},{"date":"2024-08-06","close":6401.4741},{"date":"2024-08-07","close":6637.8359},{"date":"2024-08-08","close":6627.9873},{"date":"2024-08-09","close":6667.3813},{"date":"2024-08-12","close":6381.7769},{"date":"2024-08-13","close":6184.8086},{"date":"2024-08-14","close":6165.1118},{"date":"2024-08-16","close":6017.3853},{"date":"2024-08-19","close":5643.1455},{"date":"2024-08-20","close":5869.6592},{"date":"2024-08-21","close":5682.5391},{"date":"2024-08-22","close":5731.7808},{"date":"2024-08-23","close":5584.0547},{"date":"2024-08-26","close":5564.3584},{"date":"2024-08-27","close":5830.2651},{"date":"2024-08-28","close":5790.8716},{"date":"2024-08-29","close":5623.4487},{"date":"2024-08-30","close":5781.0229},{"date":"2024-09-02","close":5879.5078},{"date":"2024-09-03","close":6017.3853},{"date":"2024-09-04","close":5859.811},{"date":"2024-09-05","close":6568.897},{"date":"2024-09-06","close":6411.3223},{"date":"2024-09-09","close":6440.8677},{"date":"2024-09-10","close":6165.1118},{"date":"2024-09-11","close":6174.9604},{"date":"2024-09-12","close":6263.5957},{"date":"2024-09-13","close":6834.8047},{"date":"2024-09-19","close":7090.8633},{"date":"2024-09-20","close":7021.9243},{"date":"2024-09-23","close":7081.0151},{"date":"2024-09-24","close":7081.0151},{"date":"2024-09-25","close":6864.3496},{"date":"2024-09-26","close":6972.6821},{"date":"2024-09-27","close":6884.0464},{"date":"2024-09-30","close":6893.895},{"date":"2024-10-02","close":6726.4717},{"date":"2024-10-04","close":6903.7437},{"date":"2024-10-07","close":6903.7437},{"date":"2024-10-08","close":6470.4131},{"date":"2024-10-10","close":6224.2026},{"date":"2024-10-11","close":6214.3535},{"date":"2024-10-14","close":6096.1724},{"date":"2024-10-15","close":6096.1724},{"date":"2024-10-16","close":5928.75},{"date":"2024-10-17","close":5997.6885},{"date":"2024-10-18","close":5938.5981},{"date":"2024-10-21","close":5869.6592},{"date":"2024-10-22","close":5800.7202},{"date":"2024-10-23","close":5909.0527},{"date":"2024-10-24","close":5800.7202},{"date":"2024-10-25","close":5879.5078},{"date":"2024-10-28","close":5909.0527},{"date":"2024-10-29","close":5790.8716},{"date":"2024-10-30","close":5751.478},{"date":"2024-10-31","close":5672.6909},{"date":"2024-11-01","close":5574.2065},{"date":"2024-11-04","close":5672.6909},{"date":"2024-11-05","close":5692.3877},{"date":"2024-11-06","close":5554.5098},{"date":"2024-11-07","close":5544.6611},{"date":"2024-11-08","close":5436.3286},{"date":"2024-11-11","close":5249.209},{"date":"2024-11-12","close":5121.1787},{"date":"2024-11-13","close":5180.2695},{"date":"2024-11-14","close":4727.2422},{"date":"2024-11-15","close":4771.5601},{"date":"2024-11-18","close":4338.2295},{"date":"2024-11-19","close":4426.8652},{"date":"2024-11-20","close":4510.5767},{"date":"2024-11-21","close":4407.1685},{"date":"2024-11-22","close":4357.9263},{"date":"2024-11-25","close":4264.3662},{"date":"2024-11-26","close":4308.6846},{"date":"2024-11-27","close":4249.5942},{"date":"2024-11-28","close":4269.2905},{"date":"2024-11-29","close":4151.1099},{"date":"2024-12-02","close":4170.8062},{"date":"2024-12-03","close":4298.8359},{"date":"2024-12-04","close":4116.6401},{"date":"2024-12-05","close":4032.9285},{"date":"2024-12-06","close":4023.0803},{"date":"2024-12-09","close":3801.4905},{"date":"2024-12-10","close":4052.6255},{"date":"2024-12-11","close":4348.0781},{"date":"2024-12-12","close":4303.7603},{"date":"2024-12-13","close":4746.939},{"date":"2024-12-16","close":4535.1978},{"date":"2024-12-17","close":4579.5156},{"date":"2024-12-18","close":4559.8188},{"date":"2024-12-19","close":4431.7896},{"date":"2024-12-20","close":4426.8652},{"date":"2024-12-23","close":4382.5474},{"date":"2024-12-24","close":4431.7896},{"date":"2024-12-26","close":4303.7603},{"date":"2024-12-27","close":4215.124},{"date":"2024-12-30","close":4328.3813},{"date":"2025-01-02","close":4618.9097},{"date":"2025-01-03","close":5249.209},{"date":"2025-01-06","close":5219.6631},{"date":"2025-01-07","close":5209.8149},{"date":"2025-01-08","close":5337.8442},{"date":"2025-01-09","close":5416.6318},{"date":"2025-01-10","close":5337.8442},{"date":"2025-01-13","close":5751.478},{"date":"2025-01-14","close":5741.6299},{"date":"2025-01-15","close":5849.9619},{"date":"2025-01-16","close":5889.356},{"date":"2025-01-17","close":5859.811},{"date":"2025-01-20","close":5623.4487},{"date":"2025-01-21","close":5544.6611},{"date":"2025-01-22","close":5505.2676},{"date":"2025-01-23","close":5485.5703},{"date":"2025-01-24","close":5406.7832},{"date":"2025-01-31","close":5446.1772},{"date":"2025-02-03","close":5219.6631},{"date":"2025-02-04","close":5524.9644},{"date":"2025-02-05","close":5219.6631},{"date":"2025-02-06","close":5259.0571},{"date":"2025-02-07","close":5219.6631},{"date":"2025-02-10","close":5534.8125},{"date":"2025-02-11","close":5524.9644},{"date":"2025-02-12","close":5524.9644},{"date":"2025-02-13","close":5633.2969},{"date":"2025-02-14","close":5928.75},{"date":"2025-02-17","close":6243.8989},{"date":"2025-02-18","close":6293.1416},{"date":"2025-02-19","close":6155.2632},{"date":"2025-02-20","close":6076.4761},{"date":"2025-02-21","close":6194.6567},{"date":"2025-02-24","close":6440.8677},{"date":"2025-02-25","close":6499.958},{"date":"2025-02-26","close":6371.9287},{"date":"2025-02-27","close":6549.2002},{"date":"2025-02-28","close":6608.2905},{"date":"2025-03-04","close":6559.0483},{"date":"2025-03-05","close":6273.4443},{"date":"2025-03-06","close":6362.0801},{"date":"2025-03-07","close":6155.2632},{"date":"2025-03-10","close":6549.2002},{"date":"2025-03-11","close":6490.1099},{"date":"2025-03-12","close":6844.6528},{"date":"2025-03-13","close":6480.2612},{"date":"2025-03-14","close":6460.5645},{"date":"2025-03-17","close":6431.019},{"date":"2025-03-18","close":6263.5957},{"date":"2025-03-19","close":6224.2026},{"date":"2025-03-20","close":6115.8696},{"date":"2025-03-21","close":6145.4146},{"date":"2025-03-24","close":6194.6567},{"date":"2025-03-25","close":6037.0825},{"date":"2025-03-26","close":6224.2026},{"date":"2025-03-27","close":6046.9307},{"date":"2025-03-28","close":6166.082},{"date":"2025-03-31","close":6205.7988},{"date":"2025-04-01","close":6900.8486},{"date":"2025-04-02","close":7149.0806},{"date":"2025-04-03","close":7198.7271},{"date":"2025-04-04","close":7337.7368},{"date":"2025-04-07","close":6940.5654},{"date":"2025-04-08","close":7129.2222},{"date":"2025-04-09","close":6871.0605},{"date":"2025-04-10","close":7337.7368},{"date":"2025-04-11","close":7645.5444},{"date":"2025-04-14","close":7744.8374},{"date":"2025-04-15","close":7685.2617},{"date":"2025-04-16","close":7953.3521},{"date":"2025-04-17","close":8429.957},{"date":"2025-04-18","close":8261.1602},{"date":"2025-04-21","close":8300.877},{"date":"2025-04-22","close":8132.0791},{"date":"2025-04-23","close":7824.2715},{"date":"2025-04-24","close":7983.1401},{"date":"2025-04-25","close":7993.0693},{"date":"2025-04-28","close":7883.8472},{"date":"2025-04-29","close":8142.0083},{"date":"2025-04-30","close":8171.7964},{"date":"2025-05-02","close":8330.665},{"date":"2025-05-07","close":8330.665},{"date":"2025-05-08","close":8866.8457},{"date":"2025-05-09","close":9134.9365},{"date":"2025-05-12","close":8916.4922},{"date":"2025-05-13","close":8827.1289},{"date":"2025-05-14","close":9204.4414},{"date":"2025-05-15","close":9234.2285},{"date":"2025-05-16","close":9224.2998},{"date":"2025-05-19","close":9075.3604},{"date":"2025-05-20","close":9393.0977},{"date":"2025-05-21","close":9303.7344},{"date":"2025-05-22","close":9214.3701},{"date":"2025-05-23","close":9164.7236},{"date":"2025-05-26","close":9125.0068},{"date":"2025-05-27","close":9075.3604},{"date":"2025-05-28","close":9015.7852},{"date":"2025-05-29","close":9293.8047},{"date":"2025-05-30","close":9234.2285},{"date":"2025-06-02","close":10197.3691},{"date":"2025-06-04","close":9899.4902},{"date":"2025-06-05","close":9681.0469},{"date":"2025-06-09","close":9959.0664},{"date":"2025-06-10","close":10366.167},{"date":"2025-06-11","close":10405.8838},{"date":"2025-06-12","close":10525.0352},{"date":"2025-06-13","close":10326.4492},{"date":"2025-06-16","close":10554.8232},{"date":"2025-06-17","close":10574.6816},{"date":"2025-06-18","close":10733.5498},{"date":"2025-06-19","close":10991.7109},{"date":"2025-06-20","close":10723.6211},{"date":"2025-06-23","close":10435.6719},{"date":"2025-06-24","close":10733.5498},{"date":"2025-06-25","close":10574.6816},{"date":"2025-06-26","close":10773.2676},{"date":"2025-06-27","close":10932.1357},{"date":"2025-06-30","close":11369.0234},{"date":"2025-07-01","close":11170.4385},{"date":"2025-07-02","close":11041.3574},{"date":"2025-07-03","close":11021.499},{"date":"2025-07-04","close":10654.1162},{"date":"2025-07-07","close":11617.2559},{"date":"2025-07-08","close":11726.4775},{"date":"2025-07-09","close":11855.5586},{"date":"2025-07-10","close":11766.1953},{"date":"2025-07-11","close":11478.2461},{"date":"2025-07-14","close":11726.4775},{"date":"2025-07-15","close":12481.1035},{"date":"2025-07-16","close":12610.1836},{"date":"2025-07-17","close":12570.4668},{"date":"2025-07-18","close":12342.0928},{"date":"2025-07-21","close":13176.1523},{"date":"2025-07-22","close":13106.6475},{"date":"2025-07-23","close":12977.5674},{"date":"2025-07-24","close":13037.1426},{"date":"2025-07-25","close":13156.2939},{"date":"2025-07-28","close":12927.9209},{"date":"2025-07-29","close":13225.7988},{"date":"2025-07-30","close":12550.6084},{"date":"2025-07-31","close":12808.7695},{"date":"2025-08-01","close":12103.79},{"date":"2025-08-04","close":12183.2246},{"date":"2025-08-05","close":12034.2852},{"date":"2025-08-06","close":12371.8809},{"date":"2025-08-07","close":12361.9521},{"date":"2025-08-08","close":12649.9004},{"date":"2025-08-11","close":12580.3955},{"date":"2025-08-12","close":12808.7695},{"date":"2025-08-13","close":10376.0957},{"date":"2025-08-14","close":9899.4902},{"date":"2025-08-18","close":10028.5713},{"date":"2025-08-19","close":9929.2783},{"date":"2025-08-20","close":10078.2178},{"date":"2025-08-21","close":9968.9961},{"date":"2025-08-22","close":9949.1367},{"date":"2025-08-25","close":9949.1367},{"date":"2025-08-26","close":9810.127},{"date":"2025-08-27","close":9780.3389},{"date":"2025-08-28","close":9820.0566},{"date":"2025-08-29","close":10147.7227},{"date":"2025-09-01","close":10376.0957},{"date":"2025-09-02","close":9929.2783},{"date":"2025-09-03","close":9671.1172},{"date":"2025-09-04","close":9710.834},{"date":"2025-09-05","close":9899.4902},{"date":"2025-09-08","close":10981.7822},{"date":"2025-09-09","close":10604.4697},{"date":"2025-09-10","close":10435.6719},{"date":"2025-09-11","close":10594.54},{"date":"2025-09-12","close":10465.46},{"date":"2025-09-15","close":10326.4492},{"date":"2025-09-16","close":10217.2275},{"date":"2025-09-17","close":10028.5713},{"date":"2025-09-18","close":10038.501},{"date":"2025-09-19","close":10040.0},{"date":"2025-09-22","close":10058.3594},{"date":"2025-09-23","close":9929.2783},{"date":"2025-09-24","close":9869.7031},{"date":"2025-09-25","close":9770.4102},{"date":"2025-09-26","close":9502.3193},{"date":"2025-09-29","close":9502.3193},{"date":"2025-09-30","close":9472.5312},{"date":"2025-10-01","close":9214.3701},{"date":"2025-10-02","close":9144.8652},{"date":"2025-10-10","close":8976.0674},{"date":"2025-10-13","close":9035.6436},{"date":"2025-10-14","close":8906.5625},{"date":"2025-10-15","close":8807.2705},{"date":"2025-10-16","close":8707.9775},{"date":"2025-10-17","close":8420.0283},{"date":"2025-10-20","close":8648.4014},{"date":"2025-10-21","close":8549.1084},{"date":"2025-10-22","close":8588.8262},{"date":"2025-10-23","close":8559.0381},{"date":"2025-10-24","close":8608.6846},{"date":"2025-10-27","close":8717.9062},{"date":"2025-10-28","close":8648.4014},{"date":"2025-10-29","close":8509.3916},{"date":"2025-10-30","close":8420.0283},{"date":"2025-10-31","close":8439.8867},{"date":"2025-11-03","close":8449.8164},{"date":"2025-11-04","close":8459.7451},{"date":"2025-11-05","close":8191.6548},{"date":"2025-11-06","close":8191.6548},{"date":"2025-11-07","close":8042.7158},{"date":"2025-11-10","close":8171.7964},{"date":"2025-11-11","close":8281.0186},{"date":"2025-11-12","close":7625.686},{"date":"2025-11-13","close":7844.1299},{"date":"2025-11-14","close":7953.3521},{"date":"2025-11-17","close":7605.8271},{"date":"2025-11-18","close":7496.6055},{"date":"2025-11-19","close":7427.1001},{"date":"2025-11-20","close":7466.8174},{"date":"2025-11-21","close":7387.3833},{"date":"2025-11-24","close":7367.5244},{"date":"2025-11-25","close":7198.7271},{"date":"2025-11-26","close":7337.7368},{"date":"2025-11-27","close":7228.5146},{"date":"2025-11-28","close":7556.1812},{"date":"2025-12-01","close":7407.2417},{"date":"2025-12-02","close":7566.1104},{"date":"2025-12-03","close":7496.6055},{"date":"2025-12-04","close":7337.7368},{"date":"2025-12-05","close":7397.3125},{"date":"2025-12-08","close":7476.7466},{"date":"2025-12-09","close":7446.959},{"date":"2025-12-10","close":7446.959},{"date":"2025-12-11","close":7715.0493},{"date":"2025-12-12","close":7724.9785},{"date":"2025-12-15","close":7685.2617},{"date":"2025-12-16","close":7645.5444},{"date":"2025-12-17","close":7715.0493},{"date":"2025-12-18","close":7496.6055},{"date":"2025-12-19","close":7258.3027},{"date":"2025-12-22","close":7476.7466},{"date":"2025-12-23","close":7228.5146},{"date":"2025-12-24","close":7198.7271},{"date":"2025-12-26","close":7020.0},{"date":"2025-12-29","close":7300.0},{"date":"2025-12-30","close":7750.0},{"date":"2026-01-02","close":8250.0},{"date":"2026-01-05","close":8110.0},{"date":"2026-01-06","close":8090.0},{"date":"2026-01-07","close":8020.0},{"date":"2026-01-08","close":8160.0},{"date":"2026-01-09","close":8150.0},{"date":"2026-01-12","close":8100.0},{"date":"2026-01-13","close":8040.0},{"date":"2026-01-14","close":8230.0},{"date":"2026-01-15","close":8250.0},{"date":"2026-01-16","close":8090.0},{"date":"2026-01-19","close":8120.0},{"date":"2026-01-20","close":8190.0},{"date":"2026-01-21","close":8170.0},{"date":"2026-01-22","close":8540.0},{"date":"2026-01-23","close":8600.0},{"date":"2026-01-26","close":8830.0},{"date":"2026-01-27","close":8710.0},{"date":"2026-01-28","close":8980.0},{"date":"2026-01-29","close":9390.0},{"date":"2026-01-30","close":10220.0},{"date":"2026-02-02","close":9170.0},{"date":"2026-02-03","close":9270.0},{"date":"2026-02-04","close":9300.0},{"date":"2026-02-05","close":8860.0},{"date":"2026-02-06","close":8070.0},{"date":"2026-02-09","close":8240.0},{"date":"2026-02-10","close":8300.0},{"date":"2026-02-11","close":8110.0},{"date":"2026-02-12","close":8040.0},{"date":"2026-02-13","close":7990.0},{"date":"2026-02-19","close":8280.0},{"date":"2026-02-20","close":8160.0},{"date":"2026-02-23","close":8140.0},{"date":"2026-02-24","close":7980.0},{"date":"2026-02-25","close":7780.0},{"date":"2026-02-26","close":7640.0},{"date":"2026-02-27","close":7740.0},{"date":"2026-03-03","close":7420.0},{"date":"2026-03-04","close":6600.0},{"date":"2026-03-05","close":7250.0},{"date":"2026-03-06","close":7290.0},{"date":"2026-03-09","close":6940.0},{"date":"2026-03-10","close":7000.0},{"date":"2026-03-11","close":7020.0},{"date":"2026-03-12","close":6950.0},{"date":"2026-03-13","close":6930.0},{"date":"2026-03-16","close":6840.0},{"date":"2026-03-17","close":6950.0},{"date":"2026-03-18","close":7050.0},{"date":"2026-03-19","close":6920.0},{"date":"2026-03-20","close":7080.0},{"date":"2026-03-23","close":6710.0},{"date":"2026-03-24","close":6980.0},{"date":"2026-03-25","close":7370.0},{"date":"2026-03-26","close":7030.0},{"date":"2026-03-27","close":7180.0},{"date":"2026-03-30","close":6870.0},{"date":"2026-03-31","close":6780.0},{"date":"2026-04-01","close":7410.0},{"date":"2026-04-02","close":6920.0},{"date":"2026-04-03","close":6900.0},{"date":"2026-04-06","close":6690.0},{"date":"2026-04-07","close":6650.0},{"date":"2026-04-08","close":7120.0},{"date":"2026-04-09","close":7090.0},{"date":"2026-04-10","close":7160.0},{"date":"2026-04-13","close":7420.0},{"date":"2026-04-14","close":7460.0},{"date":"2026-04-15","close":7570.0},{"date":"2026-04-16","close":7580.0},{"date":"2026-04-17","close":7650.0},{"date":"2026-04-20","close":7590.0},{"date":"2026-04-21","close":7470.0},{"date":"2026-04-22","close":7380.0},{"date":"2026-04-23","close":7400.0},{"date":"2026-04-24","close":7600.0},{"date":"2026-04-27","close":7660.0},{"date":"2026-04-28","close":7680.0},{"date":"2026-04-29","close":7570.0},{"date":"2026-04-30","close":7320.0},{"date":"2026-05-04","close":7300.0},{"date":"2026-05-06","close":7230.0},{"date":"2026-05-07","close":7030.0},{"date":"2026-05-08","close":8370.0},{"date":"2026-05-11","close":8860.0},{"date":"2026-05-12","close":8300.0},{"date":"2026-05-13","close":8130.0},{"date":"2026-05-14","close":7870.0},{"date":"2026-05-15","close":8080.0},{"date":"2026-05-18","close":7700.0},{"date":"2026-05-19","close":7270.0},{"date":"2026-05-20","close":7350.0},{"date":"2026-05-21","close":8900.0},{"date":"2026-05-22","close":9370.0},{"date":"2026-05-26","close":9000.0},{"date":"2026-05-27","close":8830.0},{"date":"2026-05-28","close":8730.0},{"date":"2026-05-29","close":8020.0},{"date":"2026-06-01","close":7650.0},{"date":"2026-06-02","close":7840.0},{"date":"2026-06-04","close":8490.0},{"date":"2026-06-05","close":7720.0},{"date":"2026-06-08","close":7040.0},{"date":"2026-06-09","close":7490.0},{"date":"2026-06-10","close":7220.0},{"date":"2026-06-11","close":7430.0},{"date":"2026-06-12","close":7050.0},{"date":"2026-06-15","close":7010.0},{"date":"2026-06-16","close":6620.0},{"date":"2026-06-17","close":6610.0},{"date":"2026-06-18","close":6180.0},{"date":"2026-06-19","close":5870.0},{"date":"2026-06-22","close":5930.0},{"date":"2026-06-23","close":5810.0},{"date":"2026-06-24","close":5910.0},{"date":"2026-06-25","close":5480.0},{"date":"2026-06-26","close":5320.0},{"date":"2026-06-29","close":6040.0},{"date":"2026-06-30","close":5970.0},{"date":"2026-07-01","close":5860.0},{"date":"2026-07-02","close":5850.0},{"date":"2026-07-03","close":6100.0},{"date":"2026-07-06","close":5800.0},{"date":"2026-07-07","close":5810.0},{"date":"2026-07-08","close":5480.0},{"date":"2026-07-09","close":5480.0},{"date":"2026-07-10","close":5740.0},{"date":"2026-07-13","close":5440.0},{"date":"2026-07-14","close":5270.0},{"date":"2026-07-15","close":5530.0},{"date":"2026-07-16","close":5320.0},{"date":"2026-07-20","close":5000.0},{"date":"2026-07-21","close":5020.0},{"date":"2026-07-22","close":4990.0},{"date":"2026-07-23","close":5180.0},{"date":"2026-07-24","close":4995.0},{"date":"2026-07-27","close":5090.0},{"date":"2026-07-28","close":4795.0},{"date":"2026-07-29","close":4520.0},{"date":"2026-07-30","close":4380.0},{"date":"2026-07-31","close":4865.0},{"date":"2026-08-03","close":4860.0},{"date":"2026-08-04","close":5210.0},{"date":"2026-08-05","close":5230.0},{"date":"2026-08-06","close":5200.0},{"date":"2026-08-07","close":5180.0},{"date":"2026-08-10","close":5330.0},{"date":"2026-08-11","close":5460.0},{"date":"2026-08-12","close":5460.0},{"date":"2026-08-13","close":5330.0},{"date":"2026-08-14","close":5310.0},{"date":"2026-08-18","close":5090.0},{"date":"2026-08-19","close":4835.0},{"date":"2026-08-20","close":4885.0},{"date":"2026-08-21","close":4615.0},{"date":"2026-08-24","close":4565.0},{"date":"2026-08-25","close":4740.0},{"date":"2026-08-26","close":4940.0},{"date":"2026-08-27","close":4930.0},{"date":"2026-08-28","close":5070.0},{"date":"2026-08-31","close":5050.0},{"date":"2026-09-01","close":5060.0},{"date":"2026-09-02","close":4850.0},{"date":"2026-09-03","close":4860.0},{"date":"2026-09-04","close":4905.0},{"date":"2026-09-07","close":5050.0},{"date":"2026-09-08","close":4950.0},{"date":"2026-09-09","close":4940.0},{"date":"2026-09-10","close":4860.0},{"date":"2026-09-11","close":5120.0},{"date":"2026-09-14","close":5030.0},{"date":"2026-09-15","close":4990.0},{"date":"2026-09-16","close":4995.0},{"date":"2026-09-17","close":4980.0},{"date":"2026-09-18","close":4930.0},{"date":"2026-09-21","close":4950.0},{"date":"2026-09-22","close":4920.0},{"date":"2026-09-23","close":4880.0},{"date":"2026-09-28","close":4890.0},{"date":"2026-09-29","close":4835.0},{"date":"2026-09-30","close":4865.0},{"date":"2026-10-01","close":5010.0},{"date":"2026-10-02","close":5070.0},{"date":"2026-10-06","close":5180.0},{"date":"2026-10-07","close":5080.0},{"date":"2026-10-08","close":4955.0},{"date":"2026-10-12","close":4745.0},{"date":"2026-10-13","close":4665.0},{"date":"2026-10-14","close":4585.0},{"date":"2026-10-15","close":3975.0},{"date":"2026-10-16","close":4265.0},{"date":"2026-10-19","close":4365.0},{"date":"2026-10-20","close":4060.0},{"date":"2026-10-21","close":4010.0},{"date":"2026-10-22","close":3890.0},{"date":"2026-10-23","close":3805.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-36188.0,"foreign_net":35502.0,"institution_net":686.0},{"date":"2026-10-21","retail_net":-17429.0,"foreign_net":17063.0,"institution_net":366.0},{"date":"2026-10-20","retail_net":50917.0,"foreign_net":-48491.0,"institution_net":-2426.0},{"date":"2026-10-19","retail_net":-69122.0,"foreign_net":65477.0,"institution_net":3645.0},{"date":"2026-10-16","retail_net":-186338.0,"foreign_net":188370.0,"institution_net":-2032.0},{"date":"2026-10-15","retail_net":-107420.0,"foreign_net":110915.0,"institution_net":-3495.0},{"date":"2026-10-14","retail_net":-10005.0,"foreign_net":7419.0,"institution_net":2586.0},{"date":"2026-10-13","retail_net":-57860.0,"foreign_net":55911.0,"institution_net":1949.0},{"date":"2026-10-12","retail_net":153185.0,"foreign_net":-154790.0,"institution_net":1605.0},{"date":"2026-10-08","retail_net":91713.0,"foreign_net":-90186.0,"institution_net":-1527.0},{"date":"2026-10-07","retail_net":-27457.0,"foreign_net":27615.0,"institution_net":-158.0},{"date":"2026-10-06","retail_net":-56419.0,"foreign_net":50070.0,"institution_net":6349.0},{"date":"2026-10-02","retail_net":48811.0,"foreign_net":-53491.0,"institution_net":4680.0},{"date":"2026-10-01","retail_net":-143338.0,"foreign_net":144649.0,"institution_net":-1311.0},{"date":"2026-09-30","retail_net":-76481.0,"foreign_net":75920.0,"institution_net":561.0},{"date":"2026-09-29","retail_net":37873.0,"foreign_net":-36400.0,"institution_net":-1473.0},{"date":"2026-09-28","retail_net":-89958.0,"foreign_net":89026.0,"institution_net":932.0},{"date":"2026-09-23","retail_net":57942.0,"foreign_net":-58073.0,"institution_net":131.0},{"date":"2026-09-22","retail_net":-7292.0,"foreign_net":4907.0,"institution_net":2385.0},{"date":"2026-09-21","retail_net":-124873.0,"foreign_net":122769.0,"institution_net":2104.0},{"date":"2026-09-18","retail_net":92725.0,"foreign_net":-95211.0,"institution_net":2486.0},{"date":"2026-09-17","retail_net":98994.0,"foreign_net":-98979.0,"institution_net":-15.0},{"date":"2026-09-16","retail_net":25322.0,"foreign_net":-27810.0,"institution_net":2488.0},{"date":"2026-09-15","retail_net":3725.0,"foreign_net":-62764.0,"institution_net":59039.0},{"date":"2026-09-14","retail_net":-19198.0,"foreign_net":-128179.0,"institution_net":147377.0},{"date":"2026-09-11","retail_net":-160564.0,"foreign_net":30338.0,"institution_net":130226.0},{"date":"2026-09-10","retail_net":-13455.0,"foreign_net":77200.0,"institution_net":-63745.0},{"date":"2026-09-09","retail_net":-16062.0,"foreign_net":14739.0,"institution_net":1323.0},{"date":"2026-09-08","retail_net":-2750.0,"foreign_net":4920.0,"institution_net":-2170.0},{"date":"2026-09-07","retail_net":-59675.0,"foreign_net":58547.0,"institution_net":1128.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-36188.0,"foreign_net":35502.0,"institution_net":686.0},"d3":{"retail_net":-2700.0,"foreign_net":4074.0,"institution_net":-1374.0},"d7":{"retail_net":-375585.0,"foreign_net":376255.0,"institution_net":-670.0},"d14":{"retail_net":-366950.0,"foreign_net":356033.0,"institution_net":10917.0},"d30":{"retail_net":-620677.0,"foreign_net":326983.0,"institution_net":293694.0}},"analysis":"최근 5일 외국인 순매수 25.79만, 기관 순매수 239.00. 30일 누적: 외국인 32.70만, 기관 29.37만.","foreign_flow":257921.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":239.0},"insider_trades":[],"price_analysis":{"current":3820.0,"low_30d":3750.0,"support":3912.0,"high_30d":5370.0,"change_1d":-1.8,"change_7d":-12.8,"change_30d":-23.1,"resistance":5208.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.7,"per":24.89,"quarter":"2024-Q2"},{"pbr":10.6,"per":25.26,"quarter":"2024-Q3"},{"pbr":5.96,"per":13.32,"quarter":"2024-Q4"},{"pbr":8.06,"per":15.84,"quarter":"2025-Q1"},{"pbr":13.33,"per":25.55,"quarter":"2025-Q2"},{"pbr":10.54,"per":19.76,"quarter":"2025-Q3"},{"pbr":8.59,"per":19.71,"quarter":"2025-Q4"},{"pbr":7.24,"per":18.0,"quarter":"2026-Q1"},{"pbr":6.02,"per":13.37,"quarter":"2026-Q2"},{"pbr":1.97,"per":8.56,"quarter":"현재"}],"timeline":[{"close":7878.7373,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6893.895,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4328.3813,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6205.7988,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11369.0234,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9472.5312,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6780.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5970.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.23,"pbr_5y_low":5.96,"per_5y_avg":19.52,"per_5y_low":13.32,"current_pbr":1.97,"current_per":8.56,"pbr_5y_high":13.33,"per_5y_high":25.55,"pbr_5y_median":8.59,"per_5y_median":19.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +18.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 8.52x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.61,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":62.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.7,"per":24.89,"close":7878.7373,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.6,"per":25.26,"close":6893.895,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.96,"per":13.32,"close":4328.3813,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.06,"per":15.84,"close":6205.7988,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.33,"per":25.55,"close":11369.0234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.54,"per":19.76,"close":9472.5312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.59,"per":19.71,"close":7750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.24,"per":18.0,"close":6780.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.02,"per":13.37,"close":5970.0,"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":"8.5배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.9%"}],"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":172.43,"pbr":null,"per":null,"roa":0.055411015662329005,"roe":0.08927659666235073,"revenue":47493484527.0,"market_cap":null,"net_income":15446428877.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6291437950612597,"total_assets":278760977260.0,"total_equity":173017671534.0,"profit_margin":0.32523258781357095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11088331788.0,"operating_margin":0.23347058861718797},{"eps":116.31,"pbr":4.18,"per":18.78,"roa":0.04584483024711953,"roe":0.06376285528383054,"revenue":40246368557.0,"market_cap":664000000000.0,"net_income":10419465982.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7108690091996863,"total_assets":227276792734.0,"total_equity":163409651836.0,"profit_margin":0.2588920778589788,"dividend_yield":0.68,"fiscal_quarter":"Q1","operating_income":11201032505.0,"operating_margin":0.2783116317472529},{"eps":69.55,"pbr":null,"per":null,"roa":0.02867733156553323,"roe":0.03958707204082597,"revenue":46374039771.0,"market_cap":null,"net_income":6230050250.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6710483143515222,"total_assets":217246511788.0,"total_equity":157375878761.0,"profit_margin":0.1343434878816825,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12248732919.0,"operating_margin":0.26412908988489164},{"eps":88.07,"pbr":null,"per":null,"roa":0.03677647582918178,"roe":0.05029169466295699,"revenue":33239972126.0,"market_cap":null,"net_income":7889266111.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.680935728953144,"total_assets":214519361443.0,"total_equity":156870158460.0,"profit_margin":0.23734274147688256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7612422401.0,"operating_margin":0.22901410302464223},{"eps":102.73,"pbr":null,"per":null,"roa":0.04591856301321103,"roe":0.061824051994469005,"revenue":39808884930.0,"market_cap":null,"net_income":9202576793.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7038568652015745,"total_assets":200410818395.0,"total_equity":148851078118.0,"profit_margin":0.23116891641606702,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17272670323.0,"operating_margin":0.43388983020680655},{"eps":132.83,"pbr":null,"per":null,"roa":0.06246734865383615,"roe":0.08855115453639296,"revenue":37415206043.0,"market_cap":null,"net_income":11899082053.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6420275273211864,"total_assets":190484826224.0,"total_equity":134375233336.0,"profit_margin":0.3180279707487057,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14551634197.0,"operating_margin":0.3889230004580574},{"eps":155.77,"pbr":null,"per":null,"roa":0.07843417889121189,"roe":0.11004791048706206,"revenue":36793469546.0,"market_cap":null,"net_income":13953754397.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6338710278420994,"total_assets":177904003003.0,"total_equity":126797086244.0,"profit_margin":0.3792454087417527,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13787697791.0,"operating_margin":0.3747322000650773},{"eps":53.72,"pbr":null,"per":null,"roa":0.029331164377945772,"roe":0.04241674006236917,"revenue":26884389170.0,"market_cap":null,"net_income":4812006103.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6417731953997005,"total_assets":164057793308.0,"total_equity":113445920076.0,"profit_margin":0.1789888575325961,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7343801590.0,"operating_margin":0.273162300380433},{"eps":49.39,"pbr":null,"per":null,"roa":0.0284118851397692,"roe":0.040879757191225594,"revenue":29011276514.0,"market_cap":null,"net_income":4424028098.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5864083107749597,"total_assets":155710473847.0,"total_equity":108220508192.0,"profit_margin":0.1524933966923204,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7023988685.0,"operating_margin":0.2421123621227224},{"eps":66.13,"pbr":null,"per":null,"roa":0.03766257143445873,"roe":0.0585209046305013,"revenue":22565464196.0,"market_cap":null,"net_income":5923621546.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7336266985783748,"total_assets":157281388933.0,"total_equity":101222316767.0,"profit_margin":0.2625082956215026,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6634110740.0,"operating_margin":0.2939939848955545},{"eps":103.66,"pbr":null,"per":null,"roa":0.0605860816303495,"roe":0.09353563372749674,"revenue":30195328707.0,"market_cap":null,"net_income":9286168682.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6113265640893889,"total_assets":153272309945.0,"total_equity":99279475767.0,"profit_margin":0.30753659852847515,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10491603401.0,"operating_margin":0.34745783040831063},{"eps":97.36,"pbr":null,"per":null,"roa":0.06069743574929126,"roe":0.09674579971840307,"revenue":26380805958.0,"market_cap":null,"net_income":8721626924.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6471535541855866,"total_assets":143690203982.0,"total_equity":90149928466.0,"profit_margin":0.3306050216162998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9532282428.0,"operating_margin":0.3613340109159678}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":316.54,"per":24.89,"date":"2024-06","close":7878.74,"source":"reported"},{"eps":316.54,"per":20.32,"date":"2024-07","close":6431.02,"source":"reported"},{"eps":316.54,"per":18.26,"date":"2024-08","close":5781.02,"source":"reported"},{"eps":272.9,"per":25.26,"date":"2024-09","close":6893.9,"source":"reported"},{"eps":272.9,"per":20.79,"date":"2024-10","close":5672.69,"source":"reported"},{"eps":272.9,"per":15.21,"date":"2024-11","close":4151.11,"source":"reported"},{"eps":325.01,"per":13.32,"date":"2024-12","close":4328.38,"source":"reported"},{"eps":325.01,"per":16.76,"date":"2025-01","close":5446.18,"source":"reported"},{"eps":325.01,"per":20.33,"date":"2025-02","close":6608.29,"source":"reported"},{"eps":391.71,"per":15.84,"date":"2025-03","close":6205.8,"source":"reported"},{"eps":391.71,"per":20.86,"date":"2025-04","close":8171.8,"source":"reported"},{"eps":391.71,"per":23.57,"date":"2025-05","close":9234.23,"source":"reported"},{"eps":445.05,"per":25.55,"date":"2025-06","close":11369.02,"source":"reported"},{"eps":445.05,"per":28.78,"date":"2025-07","close":12808.77,"source":"reported"},{"eps":445.05,"per":22.8,"date":"2025-08","close":10147.72,"source":"reported"},{"eps":479.4,"per":19.76,"date":"2025-09","close":9472.53,"source":"reported"},{"eps":479.4,"per":17.61,"date":"2025-10","close":8439.89,"source":"reported"},{"eps":479.4,"per":15.76,"date":"2025-11","close":7556.18,"source":"reported"},{"eps":393.18,"per":19.71,"date":"2025-12","close":7750.0,"source":"reported"},{"eps":393.18,"per":25.99,"date":"2026-01","close":10220.0,"source":"reported"},{"eps":393.18,"per":19.69,"date":"2026-02","close":7740.0,"source":"reported"},{"eps":376.66,"per":18.0,"date":"2026-03","close":6780.0,"source":"reported"},{"eps":376.66,"per":19.43,"date":"2026-04","close":7320.0,"source":"reported"},{"eps":376.66,"per":21.29,"date":"2026-05","close":8020.0,"source":"reported"},{"eps":446.36,"per":13.37,"date":"2026-06","close":5970.0,"source":"reported"},{"eps":446.36,"per":10.9,"date":"2026-07","close":4865.0,"source":"reported"},{"eps":446.36,"per":11.31,"date":"2026-08","close":5050.0,"source":"reported"},{"eps":446.36,"per":10.9,"date":"2026-09","close":4865.0,"source":"reported"},{"eps":446.36,"per":8.52,"date":"2026-10","close":3805.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.79,"std":4.98,"count":29,"current":8.52,"lower_1sd":13.8,"upper_1sd":23.77},"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":"원텍","phase":"above-fold","symbol_resolved":true}