{"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":"2026-10-23T09:54:47.048451+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.5,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","unit":"%","value":3.4,"direction":"higher_better","percentile":55}],"summary":"매출 -5.5%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.8,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.1,"direction":"higher_better","percentile":26}],"summary":"RSI 21","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.79x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.42,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.07,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"세림B&G(340440)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 170.99억. 현재가 3,020원, 전일 대비 -2.3%, 30일 -20.1%. PER 31.8배 / ROE 1.9%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1071.00, 기관 순매도 212.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-194.5551821275344,"grade":"D","trend":"하락","atr_14":188.21428571428572,"rsi_14":20.762711864406782,"sma_20":3525.0,"sma_60":3811.0,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-194.56)가 시그널선(-153.72)을 하회합니다(데드크로스). 현재가가 SMA20(3525)과 SMA60(3811) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2985~4065 (현재 위치 3%).","bb_lower":2984.5649900311787,"bb_upper":4065.4350099688213,"macd_signal":-153.72242046176723},"change_pct":-2.27,"chart_data":[{"date":"2024-10-23","open":6360,"high":6470,"low":6350,"close":6460,"volume":1868,"rsi_14":25.2,"sma_20":6604.25,"sma_60":6818.75,"sma_120":7535.25},{"date":"2024-10-24","open":6500,"high":7365,"low":6390,"close":6825,"volume":442724,"rsi_14":55.91,"sma_20":6623.25,"sma_60":6801.0,"sma_120":7522.04},{"date":"2024-10-25","open":6775,"high":7225,"low":6630,"close":7040,"volume":117017,"rsi_14":64.76,"sma_20":6650.75,"sma_60":6786.58,"sma_120":7511.17},{"date":"2024-10-28","open":7000,"high":7100,"low":6890,"close":6980,"volume":21074,"rsi_14":59.29,"sma_20":6668.75,"sma_60":6772.5,"sma_120":7500.17},{"date":"2024-10-29","open":7025,"high":7350,"low":6945,"close":6945,"volume":26933,"rsi_14":60.36,"sma_20":6676.0,"sma_60":6758.08,"sma_120":7488.79},{"date":"2024-10-30","open":6945,"high":7050,"low":6945,"close":6965,"volume":4108,"rsi_14":65.71,"sma_20":6686.5,"sma_60":6746.5,"sma_120":7477.67},{"date":"2024-10-31","open":7000,"high":7325,"low":6830,"close":7070,"volume":13062,"rsi_14":69.13,"sma_20":6701.75,"sma_60":6737.42,"sma_120":7467.42},{"date":"2024-11-01","open":7070,"high":7070,"low":6725,"close":6825,"volume":10977,"rsi_14":57.82,"sma_20":6707.25,"sma_60":6724.33,"sma_120":7454.92},{"date":"2024-11-04","open":6780,"high":6900,"low":6660,"close":6755,"volume":9557,"rsi_14":56.99,"sma_20":6709.75,"sma_60":6708.92,"sma_120":7442.04},{"date":"2024-11-05","open":6755,"high":6800,"low":6660,"close":6700,"volume":6721,"rsi_14":55.79,"sma_20":6706.25,"sma_60":6695.75,"sma_120":7428.17},{"date":"2024-11-06","open":6700,"high":6765,"low":6550,"close":6565,"volume":5472,"rsi_14":52.13,"sma_20":6698.75,"sma_60":6708.67,"sma_120":7412.29},{"date":"2024-11-07","open":6500,"high":6600,"low":6345,"close":6435,"volume":12755,"rsi_14":48.18,"sma_20":6688.75,"sma_60":6712.58,"sma_120":7394.12},{"date":"2024-11-08","open":6435,"high":6525,"low":6435,"close":6495,"volume":2978,"rsi_14":53.11,"sma_20":6682.0,"sma_60":6713.0,"sma_120":7377.67},{"date":"2024-11-11","open":6495,"high":6545,"low":6375,"close":6405,"volume":4865,"rsi_14":47.52,"sma_20":6671.75,"sma_60":6711.42,"sma_120":7360.42},{"date":"2024-11-12","open":6365,"high":6405,"low":6230,"close":6250,"volume":8795,"rsi_14":43.97,"sma_20":6656.25,"sma_60":6704.92,"sma_120":7341.67},{"date":"2024-11-13","open":6250,"high":6300,"low":6005,"close":6125,"volume":5764,"rsi_14":26.67,"sma_20":6635.75,"sma_60":6694.92,"sma_120":7322.17},{"date":"2024-11-14","open":6085,"high":6125,"low":5910,"close":5910,"volume":18800,"rsi_14":12.33,"sma_20":6606.25,"sma_60":6678.92,"sma_120":7300.17},{"date":"2024-11-15","open":5910,"high":6380,"low":5865,"close":6135,"volume":5419,"rsi_14":24.62,"sma_20":6588.25,"sma_60":6665.67,"sma_120":7279.96},{"date":"2024-11-18","open":6250,"high":6250,"low":6075,"close":6145,"volume":2221,"rsi_14":25.61,"sma_20":6575.75,"sma_60":6655.08,"sma_120":7260.33},{"date":"2024-11-19","open":6145,"high":6225,"low":6105,"close":6155,"volume":1109,"rsi_14":25.15,"sma_20":6559.25,"sma_60":6644.17,"sma_120":7239.75},{"date":"2024-11-20","open":6300,"high":6645,"low":6015,"close":6275,"volume":10403,"rsi_14":25.84,"sma_20":6550.0,"sma_60":6633.17,"sma_120":7220.67},{"date":"2024-11-21","open":6325,"high":6695,"low":6220,"close":6425,"volume":15810,"rsi_14":37.1,"sma_20":6530.0,"sma_60":6624.75,"sma_120":7203.33},{"date":"2024-11-22","open":6430,"high":6475,"low":6340,"close":6435,"volume":2490,"rsi_14":39.26,"sma_20":6499.75,"sma_60":6616.0,"sma_120":7186.08},{"date":"2024-11-25","open":6475,"high":6475,"low":6355,"close":6360,"volume":3274,"rsi_14":38.74,"sma_20":6468.75,"sma_60":6605.33,"sma_120":7168.21},{"date":"2024-11-26","open":6360,"high":6400,"low":6190,"close":6190,"volume":10674,"rsi_14":37.86,"sma_20":6431.0,"sma_60":6592.42,"sma_120":7149.25},{"date":"2024-11-27","open":6190,"high":6935,"low":6135,"close":6230,"volume":142220,"rsi_14":42.96,"sma_20":6394.25,"sma_60":6580.33,"sma_120":7130.5},{"date":"2024-11-28","open":6235,"high":6260,"low":6175,"close":6230,"volume":5150,"rsi_14":40.5,"sma_20":6352.25,"sma_60":6569.83,"sma_120":7111.58},{"date":"2024-11-29","open":6250,"high":6250,"low":6125,"close":6125,"volume":5551,"rsi_14":40.07,"sma_20":6317.25,"sma_60":6557.08,"sma_120":7091.42},{"date":"2024-12-02","open":6085,"high":6100,"low":5900,"close":5960,"volume":10725,"rsi_14":39.79,"sma_20":6277.5,"sma_60":6542.42,"sma_120":7070.67},{"date":"2024-12-03","open":5960,"high":6245,"low":5905,"close":6035,"volume":5814,"rsi_14":46.72,"sma_20":6244.25,"sma_60":6528.0,"sma_120":7050.38},{"date":"2024-12-04","open":5975,"high":6035,"low":5925,"close":6005,"volume":16453,"rsi_14":54.01,"sma_20":6216.25,"sma_60":6514.67,"sma_120":7030.92},{"date":"2024-12-05","open":5955,"high":6005,"low":5840,"close":5870,"volume":8337,"rsi_14":37.9,"sma_20":6188.0,"sma_60":6501.58,"sma_120":7010.04},{"date":"2024-12-06","open":5870,"high":5890,"low":5750,"close":5875,"volume":6593,"rsi_14":37.61,"sma_20":6157.0,"sma_60":6488.17,"sma_120":6989.29},{"date":"2024-12-09","open":5800,"high":5895,"low":5550,"close":5570,"volume":12432,"rsi_14":28.88,"sma_20":6115.25,"sma_60":6470.75,"sma_120":6966.0},{"date":"2024-12-10","open":5400,"high":5785,"low":5400,"close":5750,"volume":3975,"rsi_14":31.83,"sma_20":6090.25,"sma_60":6454.08,"sma_120":6943.71},{"date":"2024-12-11","open":5925,"high":5985,"low":5800,"close":5960,"volume":3935,"rsi_14":34.55,"sma_20":6082.0,"sma_60":6444.58,"sma_120":6922.5},{"date":"2024-12-12","open":6000,"high":6200,"low":5855,"close":6110,"volume":4214,"rsi_14":40.12,"sma_20":6092.0,"sma_60":6437.58,"sma_120":6902.58},{"date":"2024-12-13","open":6050,"high":6225,"low":5800,"close":5940,"volume":24881,"rsi_14":37.93,"sma_20":6082.25,"sma_60":6426.92,"sma_120":6881.29},{"date":"2024-12-16","open":5940,"high":5975,"low":5900,"close":5940,"volume":9091,"rsi_14":42.04,"sma_20":6072.0,"sma_60":6416.42,"sma_120":6860.29},{"date":"2024-12-17","open":5940,"high":6000,"low":5930,"close":5950,"volume":4256,"rsi_14":40.91,"sma_20":6061.75,"sma_60":6408.17,"sma_120":6839.96},{"date":"2024-12-18","open":6000,"high":6100,"low":5940,"close":6020,"volume":5483,"rsi_14":43.48,"sma_20":6049.0,"sma_60":6401.08,"sma_120":6820.83},{"date":"2024-12-19","open":5950,"high":6010,"low":5905,"close":6000,"volume":4110,"rsi_14":45.9,"sma_20":6027.75,"sma_60":6393.67,"sma_120":6801.96},{"date":"2024-12-20","open":6000,"high":6000,"low":5900,"close":5980,"volume":1366,"rsi_14":50.72,"sma_20":6005.0,"sma_60":6385.17,"sma_120":6782.67},{"date":"2024-12-23","open":5905,"high":5995,"low":5815,"close":5905,"volume":3406,"rsi_14":45.29,"sma_20":5982.25,"sma_60":6373.25,"sma_120":6764.75},{"date":"2024-12-24","open":5905,"high":5975,"low":5750,"close":5755,"volume":9260,"rsi_14":41.67,"sma_20":5960.5,"sma_60":6355.83,"sma_120":6745.17},{"date":"2024-12-26","open":5760,"high":5825,"low":5605,"close":5710,"volume":8634,"rsi_14":44.33,"sma_20":5934.5,"sma_60":6338.42,"sma_120":6725.33},{"date":"2024-12-27","open":5710,"high":5765,"low":5595,"close":5650,"volume":2602,"rsi_14":42.32,"sma_20":5905.5,"sma_60":6319.83,"sma_120":6706.29},{"date":"2024-12-30","open":5650,"high":5700,"low":5545,"close":5675,"volume":2804,"rsi_14":54.43,"sma_20":5883.0,"sma_60":6302.5,"sma_120":6689.0},{"date":"2025-01-02","open":5675,"high":5985,"low":5675,"close":5875,"volume":4916,"rsi_14":55.19,"sma_20":5878.75,"sma_60":6288.67,"sma_120":6673.96},{"date":"2025-01-03","open":5925,"high":6000,"low":5875,"close":5935,"volume":2227,"rsi_14":48.82,"sma_20":5873.75,"sma_60":6274.75,"sma_120":6659.38},{"date":"2025-01-06","open":5975,"high":6125,"low":5845,"close":6025,"volume":3943,"rsi_14":45.73,"sma_20":5874.75,"sma_60":6263.25,"sma_120":6645.17},{"date":"2025-01-07","open":6025,"high":6150,"low":5930,"close":5995,"volume":3480,"rsi_14":53.22,"sma_20":5881.0,"sma_60":6252.58,"sma_120":6630.83},{"date":"2025-01-08","open":5925,"high":6025,"low":5920,"close":5995,"volume":2211,"rsi_14":53.22,"sma_20":5887.0,"sma_60":6242.0,"sma_120":6616.25},{"date":"2025-01-09","open":6020,"high":6020,"low":5800,"close":5935,"volume":9239,"rsi_14":49.17,"sma_20":5905.25,"sma_60":6230.75,"sma_120":6601.0},{"date":"2025-01-10","open":5975,"high":6020,"low":5935,"close":5955,"volume":4788,"rsi_14":46.2,"sma_20":5915.5,"sma_60":6220.67,"sma_120":6585.92},{"date":"2025-01-13","open":6020,"high":6025,"low":5925,"close":5995,"volume":1120,"rsi_14":49.71,"sma_20":5917.25,"sma_60":6211.67,"sma_120":6571.29},{"date":"2025-01-14","open":6025,"high":6055,"low":5960,"close":6025,"volume":958,"rsi_14":52.54,"sma_20":5913.0,"sma_60":6203.75,"sma_120":6556.88},{"date":"2025-01-15","open":6075,"high":6145,"low":5955,"close":6085,"volume":3928,"rsi_14":60.34,"sma_20":5920.25,"sma_60":6196.92,"sma_120":6542.46},{"date":"2025-01-16","open":6080,"high":6225,"low":6030,"close":6145,"volume":3313,"rsi_14":75.0,"sma_20":5930.5,"sma_60":6192.75,"sma_120":6528.67},{"date":"2025-01-17","open":6100,"high":6225,"low":6100,"close":6185,"volume":8712,"rsi_14":80.65,"sma_20":5942.25,"sma_60":6187.75,"sma_120":6514.92},{"date":"2025-01-20","open":6185,"high":6275,"low":6030,"close":6030,"volume":5748,"rsi_14":71.84,"sma_20":5942.75,"sma_60":6180.58,"sma_120":6499.67},{"date":"2025-01-21","open":6030,"high":6175,"low":6030,"close":6125,"volume":3469,"rsi_14":73.94,"sma_20":5949.0,"sma_60":6168.92,"sma_120":6484.96},{"date":"2025-01-22","open":6075,"high":6225,"low":6075,"close":6135,"volume":2279,"rsi_14":67.33,"sma_20":5956.75,"sma_60":6153.83,"sma_120":6470.21},{"date":"2025-01-23","open":6175,"high":6175,"low":6075,"close":6135,"volume":1888,"rsi_14":64.49,"sma_20":5968.25,"sma_60":6139.75,"sma_120":6456.12},{"date":"2025-01-24","open":6060,"high":6135,"low":6060,"close":6120,"volume":2844,"rsi_14":57.72,"sma_20":5986.5,"sma_60":6126.0,"sma_120":6442.04},{"date":"2025-01-31","open":6120,"high":6135,"low":5925,"close":5945,"volume":3673,"rsi_14":46.71,"sma_20":5998.25,"sma_60":6109.0,"sma_120":6427.75},{"date":"2025-02-03","open":5970,"high":5970,"low":5750,"close":5875,"volume":3629,"rsi_14":42.77,"sma_20":6009.5,"sma_60":6089.08,"sma_120":6413.25},{"date":"2025-02-04","open":5805,"high":5905,"low":5800,"close":5905,"volume":3185,"rsi_14":48.12,"sma_20":6021.0,"sma_60":6073.75,"sma_120":6399.04},{"date":"2025-02-05","open":5870,"high":5920,"low":5860,"close":5865,"volume":1622,"rsi_14":44.51,"sma_20":6020.5,"sma_60":6058.92,"sma_120":6383.92},{"date":"2025-02-06","open":6025,"high":6075,"low":5985,"close":6070,"volume":2235,"rsi_14":53.81,"sma_20":6027.25,"sma_60":6048.42,"sma_120":6372.08},{"date":"2025-02-07","open":6010,"high":6120,"low":6010,"close":6030,"volume":2923,"rsi_14":50.25,"sma_20":6027.5,"sma_60":6039.5,"sma_120":6374.08},{"date":"2025-02-10","open":6100,"high":6325,"low":6100,"close":6240,"volume":8012,"rsi_14":56.77,"sma_20":6039.75,"sma_60":6036.25,"sma_120":6374.42},{"date":"2025-02-11","open":6300,"high":6345,"low":6180,"close":6265,"volume":6940,"rsi_14":55.41,"sma_20":6053.25,"sma_60":6032.42,"sma_120":6372.71},{"date":"2025-02-12","open":6265,"high":6350,"low":6175,"close":6280,"volume":4234,"rsi_14":54.38,"sma_20":6070.5,"sma_60":6030.33,"sma_120":6370.88},{"date":"2025-02-13","open":6260,"high":6305,"low":6150,"close":6195,"volume":5166,"rsi_14":58.13,"sma_20":6082.5,"sma_60":6029.42,"sma_120":6367.17},{"date":"2025-02-14","open":6195,"high":6275,"low":6150,"close":6225,"volume":1419,"rsi_14":55.26,"sma_20":6094.0,"sma_60":6031.08,"sma_120":6363.0},{"date":"2025-02-17","open":6205,"high":6275,"low":6155,"close":6215,"volume":1759,"rsi_14":54.21,"sma_20":6103.5,"sma_60":6036.17,"sma_120":6357.54},{"date":"2025-02-18","open":6145,"high":6345,"low":6050,"close":6220,"volume":5861,"rsi_14":54.45,"sma_20":6110.25,"sma_60":6037.58,"sma_120":6351.62},{"date":"2025-02-19","open":6220,"high":6270,"low":6150,"close":6185,"volume":3842,"rsi_14":53.33,"sma_20":6112.25,"sma_60":6038.25,"sma_120":6346.67},{"date":"2025-02-20","open":6235,"high":6245,"low":6050,"close":6235,"volume":1354,"rsi_14":67.06,"sma_20":6114.75,"sma_60":6039.58,"sma_120":6341.88},{"date":"2025-02-21","open":6300,"high":6325,"low":6175,"close":6290,"volume":1650,"rsi_14":74.85,"sma_20":6127.75,"sma_60":6039.83,"sma_120":6336.5},{"date":"2025-02-24","open":6290,"high":6340,"low":6175,"close":6320,"volume":3955,"rsi_14":74.85,"sma_20":6137.5,"sma_60":6038.08,"sma_120":6331.42},{"date":"2025-02-25","open":6265,"high":6390,"low":6260,"close":6390,"volume":3105,"rsi_14":80.35,"sma_20":6150.25,"sma_60":6037.33,"sma_120":6326.67},{"date":"2025-02-26","open":6345,"high":6585,"low":6325,"close":6580,"volume":11176,"rsi_14":80.0,"sma_20":6172.5,"sma_60":6041.0,"sma_120":6323.17},{"date":"2025-02-27","open":6515,"high":6585,"low":6480,"close":6585,"volume":1836,"rsi_14":84.05,"sma_20":6195.75,"sma_60":6047.58,"sma_120":6320.0},{"date":"2025-02-28","open":6550,"high":6635,"low":6490,"close":6520,"volume":2941,"rsi_14":70.9,"sma_20":6224.5,"sma_60":6052.42,"sma_120":6316.38},{"date":"2025-03-04","open":6475,"high":6500,"low":6300,"close":6500,"volume":3204,"rsi_14":67.67,"sma_20":6255.75,"sma_60":6056.92,"sma_120":6313.38},{"date":"2025-03-05","open":6430,"high":6550,"low":6430,"close":6550,"volume":1066,"rsi_14":69.29,"sma_20":6288.0,"sma_60":6064.0,"sma_120":6310.54},{"date":"2025-03-06","open":6480,"high":6600,"low":6480,"close":6550,"volume":4892,"rsi_14":78.86,"sma_20":6322.25,"sma_60":6073.83,"sma_120":6308.12},{"date":"2025-03-07","open":6540,"high":6575,"low":6405,"close":6425,"volume":2842,"rsi_14":64.08,"sma_20":6340.0,"sma_60":6080.33,"sma_120":6304.17},{"date":"2025-03-10","open":6425,"high":6510,"low":6425,"close":6510,"volume":3417,"rsi_14":68.79,"sma_20":6364.0,"sma_60":6088.75,"sma_120":6301.71},{"date":"2025-03-11","open":6375,"high":6600,"low":6375,"close":6465,"volume":2562,"rsi_14":64.85,"sma_20":6375.25,"sma_60":6098.67,"sma_120":6300.12},{"date":"2025-03-12","open":6500,"high":6660,"low":6500,"close":6620,"volume":3942,"rsi_14":73.02,"sma_20":6393.0,"sma_60":6111.08,"sma_120":6299.62},{"date":"2025-03-13","open":6825,"high":6825,"low":6535,"close":6610,"volume":3521,"rsi_14":70.72,"sma_20":6409.5,"sma_60":6128.42,"sma_120":6299.58},{"date":"2025-03-14","open":6650,"high":6650,"low":6595,"close":6620,"volume":1765,"rsi_14":69.19,"sma_20":6430.75,"sma_60":6142.92,"sma_120":6298.5},{"date":"2025-03-17","open":6555,"high":6675,"low":6525,"close":6635,"volume":3030,"rsi_14":68.64,"sma_20":6451.25,"sma_60":6154.17,"sma_120":6299.38},{"date":"2025-03-18","open":6675,"high":6725,"low":6605,"close":6670,"volume":2378,"rsi_14":67.28,"sma_20":6474.0,"sma_60":6163.5,"sma_120":6300.54},{"date":"2025-03-19","open":6775,"high":6775,"low":6575,"close":6590,"volume":1418,"rsi_14":50.71,"sma_20":6492.5,"sma_60":6174.33,"sma_120":6300.62},{"date":"2025-03-20","open":6590,"high":6675,"low":6500,"close":6560,"volume":3667,"rsi_14":48.28,"sma_20":6511.25,"sma_60":6184.67,"sma_120":6300.54},{"date":"2025-03-21","open":6500,"high":6600,"low":6495,"close":6500,"volume":1321,"rsi_14":48.61,"sma_20":6524.5,"sma_60":6193.83,"sma_120":6301.0},{"date":"2025-03-24","open":6410,"high":6600,"low":6405,"close":6540,"volume":1400,"rsi_14":52.7,"sma_20":6537.0,"sma_60":6202.5,"sma_120":6301.79},{"date":"2025-03-25","open":6575,"high":6625,"low":6500,"close":6605,"volume":3734,"rsi_14":53.64,"sma_20":6551.25,"sma_60":6212.58,"sma_120":6303.12},{"date":"2025-03-26","open":6565,"high":6680,"low":6450,"close":6450,"volume":3992,"rsi_14":44.51,"sma_20":6554.25,"sma_60":6220.42,"sma_120":6302.79},{"date":"2025-03-27","open":6450,"high":6480,"low":6250,"close":6250,"volume":4121,"rsi_14":41.12,"sma_20":6537.75,"sma_60":6226.17,"sma_120":6299.71},{"date":"2025-03-28","open":6300,"high":6325,"low":6250,"close":6270,"volume":1037,"rsi_14":36.96,"sma_20":6522.0,"sma_60":6234.75,"sma_120":6295.29},{"date":"2025-03-31","open":6325,"high":6325,"low":6110,"close":6125,"volume":2322,"rsi_14":33.33,"sma_20":6502.25,"sma_60":6241.67,"sma_120":6290.04},{"date":"2025-04-01","open":6125,"high":6170,"low":6000,"close":6115,"volume":7719,"rsi_14":21.14,"sma_20":6483.0,"sma_60":6249.42,"sma_120":6284.62},{"date":"2025-04-02","open":6150,"high":6195,"low":5810,"close":5975,"volume":5931,"rsi_14":18.41,"sma_20":6454.25,"sma_60":6254.42,"sma_120":6278.46},{"date":"2025-04-03","open":5975,"high":6020,"low":5855,"close":5855,"volume":2569,"rsi_14":15.7,"sma_20":6419.5,"sma_60":6254.08,"sma_120":6271.38},{"date":"2025-04-04","open":5855,"high":5895,"low":5715,"close":5800,"volume":6456,"rsi_14":13.85,"sma_20":6388.25,"sma_60":6251.83,"sma_120":6263.29},{"date":"2025-04-07","open":5790,"high":5790,"low":5550,"close":5575,"volume":11748,"rsi_14":9.29,"sma_20":6341.5,"sma_60":6244.33,"sma_120":6253.79},{"date":"2025-04-08","open":5575,"high":5620,"low":5475,"close":5475,"volume":16369,"rsi_14":9.16,"sma_20":6292.0,"sma_60":6235.67,"sma_120":6244.12},{"date":"2025-04-09","open":5515,"high":5525,"low":5410,"close":5485,"volume":9568,"rsi_14":10.04,"sma_20":6235.25,"sma_60":6227.17,"sma_120":6234.58},{"date":"2025-04-10","open":5640,"high":5750,"low":5550,"close":5750,"volume":8023,"rsi_14":25.81,"sma_20":6192.25,"sma_60":6224.08,"sma_120":6227.42},{"date":"2025-04-11","open":5750,"high":6000,"low":5650,"close":5970,"volume":2605,"rsi_14":33.53,"sma_20":6159.75,"sma_60":6224.33,"sma_120":6222.5},{"date":"2025-04-14","open":6050,"high":6065,"low":5900,"close":5950,"volume":2317,"rsi_14":30.56,"sma_20":6125.5,"sma_60":6223.58,"sma_120":6217.62},{"date":"2025-04-15","open":5950,"high":6235,"low":5895,"close":6235,"volume":5112,"rsi_14":44.08,"sma_20":6103.75,"sma_60":6227.08,"sma_120":6215.42},{"date":"2025-04-16","open":6140,"high":6250,"low":5995,"close":6050,"volume":6934,"rsi_14":44.44,"sma_20":6076.75,"sma_60":6226.5,"sma_120":6211.71},{"date":"2025-04-17","open":6050,"high":6125,"low":5885,"close":5900,"volume":8901,"rsi_14":40.41,"sma_20":6043.75,"sma_60":6222.42,"sma_120":6207.58},{"date":"2025-04-18","open":5900,"high":5995,"low":5865,"close":5930,"volume":1663,"rsi_14":44.63,"sma_20":6015.25,"sma_60":6218.17,"sma_120":6202.96},{"date":"2025-04-21","open":5885,"high":6135,"low":5885,"close":6120,"volume":1415,"rsi_14":50.13,"sma_20":5994.25,"sma_60":6219.67,"sma_120":6200.12},{"date":"2025-04-22","open":6605,"high":7955,"low":6325,"close":7955,"volume":975295,"rsi_14":76.83,"sma_20":6061.75,"sma_60":6250.17,"sma_120":6209.54},{"date":"2025-04-23","open":7395,"high":7555,"low":6855,"close":7170,"volume":785092,"rsi_14":65.1,"sma_20":6097.75,"sma_60":6267.42,"sma_120":6210.62},{"date":"2025-04-24","open":7010,"high":7330,"low":7010,"close":7085,"volume":157274,"rsi_14":64.65,"sma_20":6139.5,"sma_60":6283.25,"sma_120":6211.5},{"date":"2025-04-25","open":7105,"high":7930,"low":6725,"close":6875,"volume":604638,"rsi_14":64.87,"sma_20":6169.75,"sma_60":6295.83,"sma_120":6210.92},{"date":"2025-04-28","open":6995,"high":8085,"low":6515,"close":7850,"volume":1019491,"rsi_14":72.64,"sma_20":6256.0,"sma_60":6327.58,"sma_120":6218.29},{"date":"2025-04-29","open":7780,"high":7920,"low":7130,"close":7315,"volume":249452,"rsi_14":65.86,"sma_20":6316.0,"sma_60":6351.58,"sma_120":6220.33},{"date":"2025-04-30","open":7275,"high":7275,"low":6875,"close":7075,"volume":74515,"rsi_14":61.53,"sma_20":6371.0,"sma_60":6371.08,"sma_120":6222.42},{"date":"2025-05-02","open":6950,"high":6950,"low":6725,"close":6900,"volume":30177,"rsi_14":58.16,"sma_20":6423.25,"sma_60":6388.33,"sma_120":6223.62},{"date":"2025-05-07","open":6900,"high":7080,"low":6665,"close":7050,"volume":31419,"rsi_14":59.43,"sma_20":6485.75,"sma_60":6404.67,"sma_120":6226.54},{"date":"2025-05-08","open":7045,"high":7125,"low":6915,"close":6990,"volume":22463,"rsi_14":56.74,"sma_20":6556.5,"sma_60":6420.67,"sma_120":6230.08},{"date":"2025-05-09","open":6990,"high":7395,"low":6770,"close":7000,"volume":97936,"rsi_14":58.75,"sma_20":6632.75,"sma_60":6433.33,"sma_120":6234.79},{"date":"2025-05-12","open":7000,"high":7100,"low":6775,"close":7045,"volume":20568,"rsi_14":60.75,"sma_20":6710.75,"sma_60":6446.33,"sma_120":6239.38},{"date":"2025-05-13","open":7005,"high":7335,"low":6985,"close":7205,"volume":40304,"rsi_14":61.69,"sma_20":6783.5,"sma_60":6461.75,"sma_120":6246.04},{"date":"2025-05-14","open":7205,"high":7375,"low":7045,"close":7300,"volume":22327,"rsi_14":61.01,"sma_20":6850.0,"sma_60":6480.17,"sma_120":6254.79},{"date":"2025-05-15","open":7300,"high":7350,"low":7160,"close":7165,"volume":15949,"rsi_14":39.21,"sma_20":6910.75,"sma_60":6495.83,"sma_120":6263.46},{"date":"2025-05-16","open":7225,"high":7245,"low":6910,"close":6940,"volume":20093,"rsi_14":46.29,"sma_20":6946.0,"sma_60":6507.92,"sma_120":6272.04},{"date":"2025-05-19","open":6950,"high":7100,"low":6725,"close":6740,"volume":18400,"rsi_14":44.63,"sma_20":6980.5,"sma_60":6516.58,"sma_120":6277.08},{"date":"2025-05-20","open":6825,"high":7045,"low":6755,"close":6790,"volume":19585,"rsi_14":48.61,"sma_20":7025.0,"sma_60":6526.67,"sma_120":6282.46},{"date":"2025-05-21","open":6790,"high":6840,"low":6585,"close":6660,"volume":14297,"rsi_14":23.08,"sma_20":7061.5,"sma_60":6533.75,"sma_120":6286.67},{"date":"2025-05-22","open":6660,"high":6835,"low":6550,"close":6745,"volume":12089,"rsi_14":33.81,"sma_20":7092.75,"sma_60":6541.33,"sma_120":6290.58},{"date":"2025-05-23","open":6825,"high":6825,"low":6575,"close":6580,"volume":14936,"rsi_14":35.31,"sma_20":7024.0,"sma_60":6545.67,"sma_120":6291.88},{"date":"2025-05-26","open":6575,"high":6595,"low":6400,"close":6595,"volume":13347,"rsi_14":40.0,"sma_20":6995.25,"sma_60":6549.08,"sma_120":6293.21},{"date":"2025-05-27","open":6590,"high":6590,"low":6295,"close":6340,"volume":22667,"rsi_14":28.22,"sma_20":6958.0,"sma_60":6545.08,"sma_120":6293.04},{"date":"2025-05-28","open":6340,"high":6435,"low":6275,"close":6410,"volume":21336,"rsi_14":32.32,"sma_20":6934.75,"sma_60":6542.17,"sma_120":6294.88},{"date":"2025-05-29","open":7375,"high":8175,"low":6850,"close":6860,"volume":1623166,"rsi_14":46.63,"sma_20":6885.25,"sma_60":6547.83,"sma_120":6300.12},{"date":"2025-05-30","open":6810,"high":6995,"low":6550,"close":6645,"volume":113952,"rsi_14":41.11,"sma_20":6851.75,"sma_60":6550.25,"sma_120":6303.58},{"date":"2025-06-02","open":6645,"high":6995,"low":6555,"close":6795,"volume":48234,"rsi_14":40.85,"sma_20":6837.75,"sma_60":6554.33,"sma_120":6309.17},{"date":"2025-06-04","open":6820,"high":7025,"low":6645,"close":6965,"volume":41787,"rsi_14":42.76,"sma_20":6841.0,"sma_60":6561.25,"sma_120":6317.54},{"date":"2025-06-05","open":6965,"high":7100,"low":6890,"close":6980,"volume":34102,"rsi_14":45.79,"sma_20":6837.5,"sma_60":6570.5,"sma_120":6325.42},{"date":"2025-06-09","open":6905,"high":7050,"low":6905,"close":7025,"volume":20981,"rsi_14":52.11,"sma_20":6839.25,"sma_60":6579.08,"sma_120":6333.92},{"date":"2025-06-10","open":7025,"high":7040,"low":6880,"close":6900,"volume":17582,"rsi_14":54.12,"sma_20":6834.25,"sma_60":6586.33,"sma_120":6342.5},{"date":"2025-06-11","open":7000,"high":7235,"low":6925,"close":7135,"volume":38978,"rsi_14":58.12,"sma_20":6838.75,"sma_60":6594.92,"sma_120":6353.0},{"date":"2025-06-12","open":7110,"high":7500,"low":7000,"close":7005,"volume":30243,"rsi_14":58.12,"sma_20":6828.75,"sma_60":6601.5,"sma_120":6364.96},{"date":"2025-06-13","open":6990,"high":7040,"low":6715,"close":6850,"volume":28922,"rsi_14":52.39,"sma_20":6806.25,"sma_60":6605.33,"sma_120":6374.12},{"date":"2025-06-16","open":6850,"high":7045,"low":6795,"close":7000,"volume":17244,"rsi_14":59.63,"sma_20":6798.0,"sma_60":6611.42,"sma_120":6382.79},{"date":"2025-06-17","open":7000,"high":7140,"low":6850,"close":7000,"volume":13442,"rsi_14":59.35,"sma_20":6801.0,"sma_60":6616.92,"sma_120":6390.21},{"date":"2025-06-18","open":6990,"high":6990,"low":6860,"close":6925,"volume":8260,"rsi_14":64.74,"sma_20":6810.25,"sma_60":6622.5,"sma_120":6398.42},{"date":"2025-06-19","open":6925,"high":7000,"low":6855,"close":6875,"volume":7604,"rsi_14":61.83,"sma_20":6814.5,"sma_60":6627.75,"sma_120":6406.21},{"date":"2025-06-20","open":6910,"high":7070,"low":6820,"close":6890,"volume":7850,"rsi_14":50.98,"sma_20":6826.0,"sma_60":6634.25,"sma_120":6414.04},{"date":"2025-06-23","open":6825,"high":6885,"low":6700,"close":6830,"volume":15885,"rsi_14":56.73,"sma_20":6830.25,"sma_60":6639.08,"sma_120":6420.79},{"date":"2025-06-24","open":6830,"high":7075,"low":6750,"close":7060,"volume":15949,"rsi_14":59.11,"sma_20":6854.25,"sma_60":6646.67,"sma_120":6429.62},{"date":"2025-06-25","open":7060,"high":7060,"low":6950,"close":7020,"volume":10657,"rsi_14":52.08,"sma_20":6875.5,"sma_60":6656.17,"sma_120":6438.29},{"date":"2025-06-26","open":7100,"high":7425,"low":6920,"close":6920,"volume":30774,"rsi_14":47.87,"sma_20":6904.5,"sma_60":6667.33,"sma_120":6446.75},{"date":"2025-06-27","open":7100,"high":7100,"low":6855,"close":6880,"volume":8404,"rsi_14":44.84,"sma_20":6928.0,"sma_60":6677.5,"sma_120":6456.12},{"date":"2025-06-30","open":6880,"high":7150,"low":6790,"close":6950,"volume":7458,"rsi_14":51.85,"sma_20":6932.5,"sma_60":6691.25,"sma_120":6466.46},{"date":"2025-07-01","open":7000,"high":7070,"low":6855,"close":6915,"volume":8920,"rsi_14":40.43,"sma_20":6946.0,"sma_60":6704.58,"sma_120":6477.0},{"date":"2025-07-02","open":6910,"high":6980,"low":6780,"close":6935,"volume":11883,"rsi_14":46.63,"sma_20":6953.0,"sma_60":6720.58,"sma_120":6487.5},{"date":"2025-07-03","open":6930,"high":9015,"low":6930,"close":9015,"volume":3923896,"rsi_14":86.51,"sma_20":7055.5,"sma_60":6773.25,"sma_120":6513.67},{"date":"2025-07-04","open":8850,"high":9550,"low":8160,"close":8270,"volume":2234594,"rsi_14":67.84,"sma_20":7120.0,"sma_60":6814.42,"sma_120":6533.12},{"date":"2025-07-07","open":8230,"high":8415,"low":8025,"close":8040,"volume":265687,"rsi_14":63.72,"sma_20":7170.75,"sma_60":6855.5,"sma_120":6549.92},{"date":"2025-07-08","open":8125,"high":8950,"low":7820,"close":8355,"volume":2350462,"rsi_14":67.74,"sma_20":7243.5,"sma_60":6903.5,"sma_120":6569.58},{"date":"2025-07-09","open":8175,"high":8495,"low":7925,"close":7970,"volume":251372,"rsi_14":62.54,"sma_20":7285.25,"sma_60":6944.92,"sma_120":6586.04},{"date":"2025-07-10","open":7995,"high":8035,"low":7665,"close":7910,"volume":84536,"rsi_14":61.56,"sma_20":7330.5,"sma_60":6980.92,"sma_120":6602.5},{"date":"2025-07-11","open":7920,"high":9995,"low":7890,"close":8965,"volume":4477082,"rsi_14":69.75,"sma_20":7436.25,"sma_60":7030.83,"sma_120":6627.58},{"date":"2025-07-14","open":9000,"high":10650,"low":8840,"close":9420,"volume":3782030,"rsi_14":70.96,"sma_20":7557.25,"sma_60":7088.67,"sma_120":6656.12},{"date":"2025-07-15","open":9435,"high":9795,"low":9025,"close":9025,"volume":664499,"rsi_14":66.75,"sma_20":7658.5,"sma_60":7135.17,"sma_120":6681.12},{"date":"2025-07-16","open":9025,"high":9395,"low":8850,"close":9225,"volume":273356,"rsi_14":68.94,"sma_20":7773.5,"sma_60":7188.08,"sma_120":6707.29},{"date":"2025-07-17","open":9235,"high":9295,"low":8925,"close":8985,"volume":86699,"rsi_14":66.75,"sma_20":7879.0,"sma_60":7239.5,"sma_120":6730.96},{"date":"2025-07-18","open":8910,"high":8985,"low":8610,"close":8690,"volume":71598,"rsi_14":63.36,"sma_20":7969.0,"sma_60":7285.5,"sma_120":6751.83},{"date":"2025-07-21","open":8690,"high":8900,"low":8455,"close":8785,"volume":65154,"rsi_14":64.23,"sma_20":8066.75,"sma_60":7329.92,"sma_120":6774.79},{"date":"2025-07-22","open":8765,"high":8875,"low":8250,"close":8440,"volume":71928,"rsi_14":60.91,"sma_20":8135.75,"sma_60":7338.0,"sma_120":6794.08},{"date":"2025-07-23","open":8440,"high":9000,"low":8440,"close":8685,"volume":147489,"rsi_14":46.74,"sma_20":8219.0,"sma_60":7363.25,"sma_120":6815.33},{"date":"2025-07-24","open":8575,"high":8705,"low":8355,"close":8450,"volume":42682,"rsi_14":51.98,"sma_20":8295.5,"sma_60":7386.0,"sma_120":6834.62},{"date":"2025-07-25","open":8450,"high":8600,"low":8300,"close":8535,"volume":36161,"rsi_14":55.62,"sma_20":8378.25,"sma_60":7413.67,"sma_120":6854.75},{"date":"2025-07-28","open":8450,"high":8575,"low":8230,"close":8250,"volume":42863,"rsi_14":48.8,"sma_20":8443.25,"sma_60":7420.33,"sma_120":6873.96},{"date":"2025-07-29","open":8215,"high":8320,"low":8055,"close":8115,"volume":32053,"rsi_14":51.76,"sma_20":8503.25,"sma_60":7433.67,"sma_120":6892.62},{"date":"2025-07-30","open":8035,"high":8315,"low":8035,"close":8155,"volume":19627,"rsi_14":52.98,"sma_20":8564.25,"sma_60":7451.67,"sma_120":6911.38},{"date":"2025-07-31","open":8200,"high":8240,"low":7900,"close":7950,"volume":16288,"rsi_14":34.41,"sma_20":8511.0,"sma_60":7469.17,"sma_120":6928.75},{"date":"2025-08-01","open":7950,"high":9800,"low":7590,"close":8425,"volume":2866195,"rsi_14":34.81,"sma_20":8518.75,"sma_60":7492.08,"sma_120":6948.38},{"date":"2025-08-04","open":8620,"high":10200,"low":8620,"close":9420,"volume":5314794,"rsi_14":55.1,"sma_20":8587.75,"sma_60":7532.58,"sma_120":6976.62},{"date":"2025-08-05","open":9440,"high":9770,"low":8750,"close":9150,"volume":654540,"rsi_14":49.05,"sma_20":8627.5,"sma_60":7568.42,"sma_120":7000.88},{"date":"2025-08-06","open":9155,"high":10200,"low":8915,"close":9150,"volume":2040103,"rsi_14":52.23,"sma_20":8686.5,"sma_60":7603.5,"sma_120":7024.92},{"date":"2025-08-07","open":9870,"high":10200,"low":9135,"close":9135,"volume":1094726,"rsi_14":56.5,"sma_20":8747.75,"sma_60":7635.67,"sma_120":7048.71},{"date":"2025-08-08","open":9035,"high":9035,"low":8750,"close":8850,"volume":158537,"rsi_14":50.9,"sma_20":8742.0,"sma_60":7661.5,"sma_120":7070.83},{"date":"2025-08-11","open":9075,"high":9470,"low":8895,"close":9285,"volume":252242,"rsi_14":61.4,"sma_20":8735.25,"sma_60":7696.83,"sma_120":7096.33},{"date":"2025-08-12","open":9380,"high":9385,"low":8975,"close":9000,"volume":94576,"rsi_14":54.21,"sma_20":8734.0,"sma_60":7731.17,"sma_120":7119.54},{"date":"2025-08-13","open":9050,"high":9465,"low":8710,"close":8760,"volume":282825,"rsi_14":54.13,"sma_20":8710.75,"sma_60":7764.83,"sma_120":7140.71},{"date":"2025-08-14","open":8760,"high":8770,"low":8450,"close":8530,"volume":98464,"rsi_14":49.94,"sma_20":8688.0,"sma_60":7793.83,"sma_120":7160.25},{"date":"2025-08-18","open":8405,"high":8405,"low":8095,"close":8325,"volume":64954,"rsi_14":50.98,"sma_20":8669.75,"sma_60":7821.58,"sma_120":7177.67},{"date":"2025-08-19","open":8155,"high":8320,"low":8105,"close":8200,"volume":36498,"rsi_14":51.12,"sma_20":8640.5,"sma_60":7845.83,"sma_120":7193.58},{"date":"2025-08-20","open":7920,"high":8145,"low":7890,"close":8045,"volume":36886,"rsi_14":48.6,"sma_20":8620.75,"sma_60":7870.25,"sma_120":7207.96},{"date":"2025-08-21","open":8280,"high":8395,"low":8045,"close":8175,"volume":84725,"rsi_14":52.93,"sma_20":8595.25,"sma_60":7896.58,"sma_120":7222.83},{"date":"2025-08-22","open":8105,"high":8215,"low":8015,"close":8130,"volume":32925,"rsi_14":45.68,"sma_20":8579.25,"sma_60":7926.42,"sma_120":7235.75},{"date":"2025-08-25","open":8155,"high":8250,"low":8050,"close":8225,"volume":19509,"rsi_14":26.24,"sma_20":8563.75,"sma_60":7956.67,"sma_120":7249.42},{"date":"2025-08-26","open":8230,"high":8230,"low":8020,"close":8115,"volume":19050,"rsi_14":28.03,"sma_20":8557.0,"sma_60":7977.58,"sma_120":7262.71},{"date":"2025-08-27","open":8115,"high":8125,"low":8025,"close":8065,"volume":14003,"rsi_14":27.44,"sma_20":8554.5,"sma_60":8001.25,"sma_120":7275.75},{"date":"2025-08-28","open":8050,"high":8085,"low":7915,"close":8010,"volume":20040,"rsi_14":26.99,"sma_20":8547.25,"sma_60":8021.5,"sma_120":7287.92},{"date":"2025-08-29","open":8010,"high":8130,"low":7925,"close":8020,"volume":16939,"rsi_14":30.88,"sma_20":8550.75,"sma_60":8039.08,"sma_120":7300.17},{"date":"2025-09-01","open":8100,"high":8100,"low":7700,"close":7815,"volume":37112,"rsi_14":12.11,"sma_20":8520.25,"sma_60":8053.0,"sma_120":7311.75},{"date":"2025-09-02","open":7725,"high":7790,"low":7600,"close":7705,"volume":25963,"rsi_14":13.31,"sma_20":8434.5,"sma_60":8064.33,"sma_120":7321.71},{"date":"2025-09-03","open":7705,"high":8000,"low":7630,"close":7655,"volume":19925,"rsi_14":14.92,"sma_20":8359.75,"sma_60":8076.92,"sma_120":7331.62},{"date":"2025-09-04","open":7800,"high":9285,"low":7675,"close":8215,"volume":1822154,"rsi_14":41.73,"sma_20":8313.0,"sma_60":8094.92,"sma_120":7344.92},{"date":"2025-09-05","open":8290,"high":9245,"low":8280,"close":8435,"volume":1201797,"rsi_14":52.86,"sma_20":8278.0,"sma_60":8118.75,"sma_120":7360.12},{"date":"2025-09-08","open":8385,"high":8500,"low":8260,"close":8380,"volume":91348,"rsi_14":54.86,"sma_20":8254.5,"sma_60":8144.25,"sma_120":7374.79},{"date":"2025-09-09","open":8440,"high":9380,"low":8440,"close":8750,"volume":1067638,"rsi_14":67.07,"sma_20":8227.75,"sma_60":8173.42,"sma_120":7392.42},{"date":"2025-09-10","open":8795,"high":8890,"low":8665,"close":8815,"volume":84815,"rsi_14":66.0,"sma_20":8218.5,"sma_60":8203.67,"sma_120":7410.29},{"date":"2025-09-11","open":8825,"high":8850,"low":8600,"close":8610,"volume":63723,"rsi_14":61.11,"sma_20":8211.0,"sma_60":8231.75,"sma_120":7427.12},{"date":"2025-09-12","open":8740,"high":8740,"low":8400,"close":8550,"volume":53587,"rsi_14":57.65,"sma_20":8212.0,"sma_60":8259.67,"sma_120":7443.71},{"date":"2025-09-15","open":8470,"high":8640,"low":8470,"close":8495,"volume":31279,"rsi_14":59.18,"sma_20":8220.5,"sma_60":8286.42,"sma_120":7460.33},{"date":"2025-09-16","open":8495,"high":9715,"low":8380,"close":8800,"volume":1446849,"rsi_14":65.81,"sma_20":8250.5,"sma_60":8319.25,"sma_120":7479.17},{"date":"2025-09-17","open":8800,"high":8830,"low":8565,"close":8590,"volume":82202,"rsi_14":61.69,"sma_20":8277.75,"sma_60":8344.75,"sma_120":7495.71},{"date":"2025-09-18","open":8630,"high":8775,"low":8550,"close":8760,"volume":59185,"rsi_14":64.02,"sma_20":8307.0,"sma_60":8373.75,"sma_120":7514.96},{"date":"2025-09-19","open":8775,"high":8775,"low":8540,"close":8715,"volume":51548,"rsi_14":68.15,"sma_20":8336.25,"sma_60":8403.67,"sma_120":7535.5},{"date":"2025-09-22","open":8715,"high":8935,"low":8575,"close":8595,"volume":27681,"rsi_14":67.87,"sma_20":8354.75,"sma_60":8432.25,"sma_120":7554.88},{"date":"2025-09-23","open":8595,"high":8620,"low":8455,"close":8455,"volume":26223,"rsi_14":65.5,"sma_20":8371.75,"sma_60":8457.33,"sma_120":7574.29},{"date":"2025-09-24","open":8460,"high":8750,"low":8240,"close":8365,"volume":37548,"rsi_14":53.55,"sma_20":8386.75,"sma_60":8481.5,"sma_120":7593.04},{"date":"2025-09-25","open":8325,"high":8480,"low":8310,"close":8400,"volume":18816,"rsi_14":49.09,"sma_20":8406.25,"sma_60":8505.92,"sma_120":7613.25},{"date":"2025-09-26","open":8500,"high":8500,"low":8050,"close":8150,"volume":23567,"rsi_14":44.58,"sma_20":8412.75,"sma_60":8491.5,"sma_120":7632.38},{"date":"2025-09-29","open":8110,"high":8325,"low":8060,"close":8090,"volume":9619,"rsi_14":31.77,"sma_20":8426.5,"sma_60":8488.5,"sma_120":7651.46},{"date":"2025-09-30","open":8015,"high":8195,"low":8005,"close":8030,"volume":13268,"rsi_14":28.25,"sma_20":8442.75,"sma_60":8488.33,"sma_120":7671.92},{"date":"2025-10-01","open":8030,"high":8100,"low":7975,"close":7985,"volume":14764,"rsi_14":31.0,"sma_20":8459.25,"sma_60":8482.17,"sma_120":7692.83},{"date":"2025-10-02","open":7985,"high":8145,"low":7985,"close":8030,"volume":11419,"rsi_14":34.05,"sma_20":8450.0,"sma_60":8483.17,"sma_120":7714.04},{"date":"2025-10-10","open":8000,"high":8030,"low":7750,"close":7810,"volume":36736,"rsi_14":30.92,"sma_20":8418.75,"sma_60":8481.5,"sma_120":7731.21},{"date":"2025-10-13","open":7750,"high":8400,"low":7675,"close":7750,"volume":23859,"rsi_14":16.13,"sma_20":8387.25,"sma_60":8461.25,"sma_120":7746.04},{"date":"2025-10-14","open":7695,"high":7845,"low":7575,"close":7660,"volume":29547,"rsi_14":17.48,"sma_20":8332.75,"sma_60":8431.92,"sma_120":7760.29},{"date":"2025-10-15","open":7610,"high":7745,"low":7610,"close":7710,"volume":18961,"rsi_14":9.92,"sma_20":8277.5,"sma_60":8410.0,"sma_120":7772.58},{"date":"2025-10-16","open":7750,"high":7795,"low":7585,"close":7610,"volume":23239,"rsi_14":9.52,"sma_20":8227.5,"sma_60":8383.08,"sma_120":7785.58},{"date":"2025-10-17","open":7765,"high":7765,"low":7500,"close":7500,"volume":20898,"rsi_14":9.59,"sma_20":8175.0,"sma_60":8358.33,"sma_120":7798.92},{"date":"2025-10-20","open":7500,"high":7635,"low":7450,"close":7525,"volume":17817,"rsi_14":12.5,"sma_20":8126.5,"sma_60":8338.92,"sma_120":7812.21},{"date":"2025-10-21","open":7455,"high":7640,"low":7455,"close":7500,"volume":10706,"rsi_14":13.19,"sma_20":8061.5,"sma_60":8317.5,"sma_120":7823.71},{"date":"2025-10-22","open":7500,"high":7590,"low":7410,"close":7535,"volume":15305,"rsi_14":13.19,"sma_20":8008.75,"sma_60":8302.42,"sma_120":7820.21},{"date":"2025-10-23","open":7535,"high":7575,"low":7380,"close":7490,"volume":12348,"rsi_14":15.98,"sma_20":7945.25,"sma_60":8282.5,"sma_120":7822.88},{"date":"2025-10-24","open":7490,"high":7495,"low":7315,"close":7495,"volume":16957,"rsi_14":17.49,"sma_20":7884.25,"sma_60":8266.58,"sma_120":7826.29},{"date":"2025-10-27","open":7495,"high":7495,"low":7350,"close":7395,"volume":9281,"rsi_14":16.75,"sma_20":7824.25,"sma_60":8247.58,"sma_120":7830.62},{"date":"2025-10-28","open":7395,"high":7395,"low":7280,"close":7320,"volume":15762,"rsi_14":16.24,"sma_20":7767.5,"sma_60":8232.08,"sma_120":7826.21},{"date":"2025-10-29","open":7260,"high":7310,"low":7130,"close":7135,"volume":20360,"rsi_14":10.22,"sma_20":7706.0,"sma_60":8215.75,"sma_120":7824.71},{"date":"2025-10-30","open":7055,"high":7135,"low":6975,"close":7030,"volume":23484,"rsi_14":11.39,"sma_20":7637.5,"sma_60":8197.0,"sma_120":7824.33},{"date":"2025-10-31","open":7020,"high":7085,"low":7000,"close":7085,"volume":13447,"rsi_14":16.92,"sma_20":7584.25,"sma_60":8182.58,"sma_120":7825.88},{"date":"2025-11-03","open":7085,"high":7085,"low":6820,"close":6900,"volume":25117,"rsi_14":15.45,"sma_20":7524.75,"sma_60":8157.17,"sma_120":7824.62},{"date":"2025-11-04","open":6815,"high":6890,"low":6755,"close":6765,"volume":21019,"rsi_14":10.13,"sma_20":7461.5,"sma_60":8112.92,"sma_120":7822.75},{"date":"2025-11-05","open":6630,"high":6765,"low":6490,"close":6735,"volume":29062,"rsi_14":10.76,"sma_20":7399.0,"sma_60":8072.67,"sma_120":7820.54},{"date":"2025-11-06","open":6735,"high":6800,"low":6575,"close":6600,"volume":16532,"rsi_14":10.53,"sma_20":7327.5,"sma_60":8030.17,"sma_120":7816.83},{"date":"2025-11-07","open":6600,"high":6745,"low":6225,"close":6370,"volume":63534,"rsi_14":7.06,"sma_20":7255.5,"sma_60":7984.08,"sma_120":7809.88},{"date":"2025-11-10","open":6375,"high":6945,"low":6370,"close":6635,"volume":38077,"rsi_14":22.71,"sma_20":7199.75,"sma_60":7947.17,"sma_120":7804.33},{"date":"2025-11-11","open":6550,"high":7200,"low":6370,"close":6500,"volume":62384,"rsi_14":19.29,"sma_20":7141.75,"sma_60":7900.75,"sma_120":7798.79},{"date":"2025-11-12","open":6490,"high":6725,"low":6475,"close":6645,"volume":15302,"rsi_14":26.33,"sma_20":7088.5,"sma_60":7861.5,"sma_120":7796.33},{"date":"2025-11-13","open":6665,"high":8440,"low":6375,"close":7720,"volume":2969734,"rsi_14":53.94,"sma_20":7094.0,"sma_60":7844.17,"sma_120":7804.5},{"date":"2025-11-14","open":7720,"high":8950,"low":7475,"close":7545,"volume":2292400,"rsi_14":52.56,"sma_20":7096.25,"sma_60":7827.75,"sma_120":7810.79},{"date":"2025-11-17","open":7550,"high":7730,"low":7175,"close":7590,"volume":324868,"rsi_14":54.66,"sma_20":7099.5,"sma_60":7815.5,"sma_120":7818.54},{"date":"2025-11-18","open":7545,"high":7575,"low":7150,"close":7150,"volume":75545,"rsi_14":50.24,"sma_20":7082.0,"sma_60":7798.0,"sma_120":7821.92},{"date":"2025-11-19","open":7150,"high":8110,"low":7080,"close":7230,"volume":1124614,"rsi_14":53.19,"sma_20":7066.75,"sma_60":7784.42,"sma_120":7827.33},{"date":"2025-11-20","open":7265,"high":7365,"low":7005,"close":7130,"volume":89850,"rsi_14":50.71,"sma_20":7048.75,"sma_60":7767.0,"sma_120":7831.79},{"date":"2025-11-21","open":7010,"high":7250,"low":6830,"close":6900,"volume":45189,"rsi_14":50.0,"sma_20":7019.0,"sma_60":7746.5,"sma_120":7836.46},{"date":"2025-11-24","open":6815,"high":7225,"low":6760,"close":6760,"volume":28144,"rsi_14":49.92,"sma_20":6987.25,"sma_60":7722.08,"sma_120":7839.38},{"date":"2025-11-25","open":6805,"high":7250,"low":6745,"close":6780,"volume":142594,"rsi_14":50.7,"sma_20":6960.25,"sma_60":7699.83,"sma_120":7838.71},{"date":"2025-11-26","open":6800,"high":7000,"low":6770,"close":6875,"volume":26399,"rsi_14":54.33,"sma_20":6947.25,"sma_60":7680.0,"sma_120":7840.62},{"date":"2025-11-27","open":6965,"high":6970,"low":6760,"close":6800,"volume":19085,"rsi_14":57.12,"sma_20":6935.75,"sma_60":7659.83,"sma_120":7840.67},{"date":"2025-11-28","open":6780,"high":7030,"low":6780,"close":6965,"volume":24883,"rsi_14":55.65,"sma_20":6929.75,"sma_60":7642.25,"sma_120":7840.67},{"date":"2025-12-01","open":6965,"high":7180,"low":6965,"close":7100,"volume":35009,"rsi_14":60.27,"sma_20":6939.75,"sma_60":7630.33,"sma_120":7841.67},{"date":"2025-12-02","open":7200,"high":8725,"low":7115,"close":8050,"volume":3473232,"rsi_14":68.86,"sma_20":7004.0,"sma_60":7636.08,"sma_120":7850.21},{"date":"2025-12-03","open":8135,"high":8415,"low":7890,"close":8070,"volume":759154,"rsi_14":56.55,"sma_20":7070.75,"sma_60":7643.0,"sma_120":7859.96},{"date":"2025-12-04","open":8075,"high":8245,"low":7810,"close":7855,"volume":159376,"rsi_14":55.72,"sma_20":7133.5,"sma_60":7637.0,"sma_120":7865.96},{"date":"2025-12-05","open":7885,"high":7925,"low":7650,"close":7710,"volume":88890,"rsi_14":52.14,"sma_20":7200.5,"sma_60":7624.92,"sma_120":7871.83},{"date":"2025-12-08","open":7765,"high":7870,"low":7610,"close":7625,"volume":54690,"rsi_14":59.67,"sma_20":7250.0,"sma_60":7612.33,"sma_120":7878.29},{"date":"2025-12-09","open":7615,"high":8375,"low":7430,"close":7825,"volume":1196045,"rsi_14":61.55,"sma_20":7316.25,"sma_60":7596.92,"sma_120":7885.17},{"date":"2025-12-10","open":8185,"high":8190,"low":7775,"close":7805,"volume":258061,"rsi_14":63.53,"sma_20":7374.25,"sma_60":7580.08,"sma_120":7891.88},{"date":"2025-12-11","open":7755,"high":8420,"low":7700,"close":7950,"volume":460499,"rsi_14":71.78,"sma_20":7385.75,"sma_60":7569.08,"sma_120":7900.42},{"date":"2025-12-12","open":7940,"high":8050,"low":7765,"close":7770,"volume":59240,"rsi_14":70.61,"sma_20":7397.0,"sma_60":7556.08,"sma_120":7907.88},{"date":"2025-12-15","open":7700,"high":7900,"low":7615,"close":7685,"volume":44274,"rsi_14":67.99,"sma_20":7401.75,"sma_60":7542.58,"sma_120":7914.5},{"date":"2025-12-16","open":7615,"high":7945,"low":7535,"close":7555,"volume":108468,"rsi_14":63.33,"sma_20":7422.0,"sma_60":7521.83,"sma_120":7920.54},{"date":"2025-12-17","open":7565,"high":8000,"low":7565,"close":7655,"volume":92696,"rsi_14":66.6,"sma_20":7443.25,"sma_60":7506.25,"sma_120":7925.5},{"date":"2025-12-18","open":7435,"high":7895,"low":7435,"close":7780,"volume":47850,"rsi_14":66.07,"sma_20":7475.75,"sma_60":7489.92,"sma_120":7931.83},{"date":"2025-12-19","open":7715,"high":7885,"low":7645,"close":7755,"volume":27607,"rsi_14":63.51,"sma_20":7518.5,"sma_60":7473.92,"sma_120":7938.79},{"date":"2025-12-22","open":7755,"high":8100,"low":7755,"close":7875,"volume":63883,"rsi_14":44.51,"sma_20":7574.25,"sma_60":7461.92,"sma_120":7947.08},{"date":"2025-12-23","open":7875,"high":7875,"low":7425,"close":7490,"volume":44629,"rsi_14":35.2,"sma_20":7609.75,"sma_60":7445.83,"sma_120":7951.58},{"date":"2025-12-24","open":7525,"high":7625,"low":7375,"close":7390,"volume":37929,"rsi_14":37.4,"sma_20":7635.5,"sma_60":7429.58,"sma_120":7955.54},{"date":"2025-12-26","open":7390,"high":7770,"low":7390,"close":7405,"volume":67169,"rsi_14":41.11,"sma_20":7665.75,"sma_60":7413.0,"sma_120":7959.46},{"date":"2025-12-29","open":7385,"high":7665,"low":7300,"close":7460,"volume":37311,"rsi_14":45.1,"sma_20":7690.5,"sma_60":7401.5,"sma_120":7946.5},{"date":"2025-12-30","open":7450,"high":7625,"low":7295,"close":7295,"volume":21995,"rsi_14":33.94,"sma_20":7700.25,"sma_60":7388.25,"sma_120":7938.38},{"date":"2026-01-02","open":7295,"high":7500,"low":7295,"close":7500,"volume":15247,"rsi_14":41.69,"sma_20":7672.75,"sma_60":7379.42,"sma_120":7933.88},{"date":"2026-01-05","open":7490,"high":7515,"low":7360,"close":7370,"volume":21955,"rsi_14":34.07,"sma_20":7637.75,"sma_60":7369.17,"sma_120":7925.67},{"date":"2026-01-06","open":7305,"high":7575,"low":7305,"close":7320,"volume":22103,"rsi_14":36.69,"sma_20":7611.0,"sma_60":7357.33,"sma_120":7920.25},{"date":"2026-01-07","open":7325,"high":7470,"low":7100,"close":7210,"volume":31886,"rsi_14":36.15,"sma_20":7586.0,"sma_60":7347.33,"sma_120":7914.42},{"date":"2026-01-08","open":7180,"high":7205,"low":7020,"close":7125,"volume":19301,"rsi_14":37.13,"sma_20":7561.0,"sma_60":7336.92,"sma_120":7899.08},{"date":"2026-01-09","open":7125,"high":7275,"low":6965,"close":7220,"volume":19884,"rsi_14":36.94,"sma_20":7530.75,"sma_60":7329.58,"sma_120":7880.75},{"date":"2026-01-12","open":7195,"high":7385,"low":7065,"close":7100,"volume":11754,"rsi_14":29.52,"sma_20":7495.5,"sma_60":7319.42,"sma_120":7864.71},{"date":"2026-01-13","open":7100,"high":7270,"low":6910,"close":7025,"volume":21091,"rsi_14":28.65,"sma_20":7449.25,"sma_60":7309.67,"sma_120":7846.38},{"date":"2026-01-14","open":7025,"high":7170,"low":6875,"close":6875,"volume":17585,"rsi_14":21.26,"sma_20":7404.5,"sma_60":7299.25,"sma_120":7828.79},{"date":"2026-01-15","open":6875,"high":6925,"low":6775,"close":6880,"volume":14168,"rsi_14":27.57,"sma_20":7364.25,"sma_60":7288.5,"sma_120":7813.71},{"date":"2026-01-16","open":6880,"high":6975,"low":6740,"close":6790,"volume":22102,"rsi_14":27.78,"sma_20":7326.0,"sma_60":7276.67,"sma_120":7797.08},{"date":"2026-01-19","open":6790,"high":7785,"low":6705,"close":7065,"volume":774193,"rsi_14":39.44,"sma_20":7296.5,"sma_60":7268.83,"sma_120":7785.62},{"date":"2026-01-20","open":7080,"high":7225,"low":6900,"close":7160,"volume":63209,"rsi_14":40.91,"sma_20":7265.5,"sma_60":7263.33,"sma_120":7772.92},{"date":"2026-01-21","open":7120,"high":7120,"low":6860,"close":6930,"volume":57247,"rsi_14":39.36,"sma_20":7224.25,"sma_60":7253.92,"sma_120":7760.25},{"date":"2026-01-22","open":6965,"high":7480,"low":6925,"close":7205,"volume":86723,"rsi_14":41.74,"sma_20":7190.75,"sma_60":7250.75,"sma_120":7749.17},{"date":"2026-01-23","open":7245,"high":7450,"low":7070,"close":7300,"volume":24220,"rsi_14":48.0,"sma_20":7181.25,"sma_60":7250.42,"sma_120":7741.25},{"date":"2026-01-26","open":7230,"high":7450,"low":7185,"close":7300,"volume":52276,"rsi_14":49.41,"sma_20":7176.75,"sma_60":7253.17,"sma_120":7734.46},{"date":"2026-01-27","open":7255,"high":7360,"low":7190,"close":7195,"volume":15513,"rsi_14":49.56,"sma_20":7166.25,"sma_60":7255.92,"sma_120":7726.46},{"date":"2026-01-28","open":7200,"high":7300,"low":7120,"close":7170,"volume":18779,"rsi_14":51.38,"sma_20":7151.75,"sma_60":7257.33,"sma_120":7719.96},{"date":"2026-01-29","open":7130,"high":7300,"low":6980,"close":7050,"volume":22656,"rsi_14":44.88,"sma_20":7139.5,"sma_60":7259.83,"sma_120":7708.5},{"date":"2026-01-30","open":7050,"high":7095,"low":6850,"close":6885,"volume":25235,"rsi_14":43.7,"sma_20":7108.75,"sma_60":7261.83,"sma_120":7687.38},{"date":"2026-02-02","open":6950,"high":6980,"low":6700,"close":6820,"volume":23438,"rsi_14":43.95,"sma_20":7081.25,"sma_60":7263.25,"sma_120":7667.96},{"date":"2026-02-03","open":6815,"high":7225,"low":6780,"close":6950,"volume":18468,"rsi_14":52.24,"sma_20":7062.75,"sma_60":7269.08,"sma_120":7649.62},{"date":"2026-02-04","open":6940,"high":7025,"low":6815,"close":6995,"volume":14340,"rsi_14":53.35,"sma_20":7052.0,"sma_60":7279.5,"sma_120":7631.79},{"date":"2026-02-05","open":6995,"high":7060,"low":6805,"close":6855,"volume":18339,"rsi_14":51.84,"sma_20":7038.5,"sma_60":7283.17,"sma_120":7615.17},{"date":"2026-02-06","open":6800,"high":6835,"low":6500,"close":6730,"volume":16054,"rsi_14":39.63,"sma_20":7014.0,"sma_60":7287.0,"sma_120":7593.88},{"date":"2026-02-09","open":6730,"high":6945,"low":6730,"close":6875,"volume":9140,"rsi_14":41.44,"sma_20":7002.75,"sma_60":7290.83,"sma_120":7576.17},{"date":"2026-02-10","open":6940,"high":6980,"low":6870,"close":6895,"volume":10345,"rsi_14":48.8,"sma_20":6996.25,"sma_60":7277.08,"sma_120":7560.62},{"date":"2026-02-11","open":6935,"high":6995,"low":6790,"close":6905,"volume":13373,"rsi_14":37.39,"sma_20":6997.75,"sma_60":7266.42,"sma_120":7547.08},{"date":"2026-02-12","open":6900,"high":6900,"low":6500,"close":6750,"volume":16163,"rsi_14":28.0,"sma_20":6991.25,"sma_60":7252.42,"sma_120":7533.96},{"date":"2026-02-13","open":6695,"high":6740,"low":6550,"close":6620,"volume":28327,"rsi_14":25.36,"sma_20":6982.75,"sma_60":7243.58,"sma_120":7520.79},{"date":"2026-02-19","open":6620,"high":6685,"low":6500,"close":6585,"volume":15797,"rsi_14":26.72,"sma_20":6958.75,"sma_60":7232.83,"sma_120":7508.62},{"date":"2026-02-20","open":6560,"high":6650,"low":6520,"close":6630,"volume":15112,"rsi_14":29.7,"sma_20":6932.25,"sma_60":7224.5,"sma_120":7495.75},{"date":"2026-02-23","open":6640,"high":6650,"low":6485,"close":6650,"volume":16558,"rsi_14":33.74,"sma_20":6918.25,"sma_60":7220.33,"sma_120":7483.42},{"date":"2026-02-24","open":6580,"high":6805,"low":6580,"close":6765,"volume":21230,"rsi_14":44.92,"sma_20":6896.25,"sma_60":7220.42,"sma_120":7471.25},{"date":"2026-02-25","open":6770,"high":6825,"low":6655,"close":6660,"volume":12967,"rsi_14":43.44,"sma_20":6864.25,"sma_60":7218.42,"sma_120":7459.12},{"date":"2026-02-26","open":6685,"high":6685,"low":6505,"close":6510,"volume":15371,"rsi_14":32.26,"sma_20":6824.75,"sma_60":7212.33,"sma_120":7446.17},{"date":"2026-02-27","open":6500,"high":6525,"low":6375,"close":6415,"volume":15727,"rsi_14":27.52,"sma_20":6785.75,"sma_60":7205.92,"sma_120":7432.88},{"date":"2026-03-03","open":6415,"high":6465,"low":6290,"close":6405,"volume":21499,"rsi_14":30.6,"sma_20":6747.5,"sma_60":7196.58,"sma_120":7419.42},{"date":"2026-03-04","open":6080,"high":6305,"low":5500,"close":5550,"volume":56023,"rsi_14":18.78,"sma_20":6672.5,"sma_60":7170.75,"sma_120":7400.54},{"date":"2026-03-05","open":5560,"high":6070,"low":5560,"close":6040,"volume":16692,"rsi_14":31.32,"sma_20":6630.25,"sma_60":7137.25,"sma_120":7386.67},{"date":"2026-03-06","open":5990,"high":6505,"low":5970,"close":6185,"volume":26636,"rsi_14":34.96,"sma_20":6598.5,"sma_60":7105.83,"sma_120":7374.42},{"date":"2026-03-09","open":6185,"high":6185,"low":5750,"close":5750,"volume":11104,"rsi_14":29.26,"sma_20":6538.5,"sma_60":7070.75,"sma_120":7353.88},{"date":"2026-03-10","open":5860,"high":6170,"low":5860,"close":6150,"volume":12799,"rsi_14":40.1,"sma_20":6496.25,"sma_60":7044.75,"sma_120":7334.83},{"date":"2026-03-11","open":6120,"high":6210,"low":6060,"close":6080,"volume":12216,"rsi_14":40.91,"sma_20":6457.5,"sma_60":7019.0,"sma_120":7315.67},{"date":"2026-03-12","open":6085,"high":6175,"low":6065,"close":6140,"volume":7159,"rsi_14":42.57,"sma_20":6428.0,"sma_60":6990.92,"sma_120":7293.92},{"date":"2026-03-13","open":6110,"high":6140,"low":5750,"close":6110,"volume":7608,"rsi_14":41.28,"sma_20":6389.75,"sma_60":6962.67,"sma_120":7271.38},{"date":"2026-03-16","open":6170,"high":6180,"low":6025,"close":6055,"volume":8350,"rsi_14":40.13,"sma_20":6347.75,"sma_60":6931.08,"sma_120":7250.08},{"date":"2026-03-17","open":6055,"high":6505,"low":5980,"close":6165,"volume":31054,"rsi_14":40.03,"sma_20":6310.75,"sma_60":6904.33,"sma_120":7230.21},{"date":"2026-03-18","open":6275,"high":7860,"low":6200,"close":7195,"volume":2856355,"rsi_14":56.8,"sma_20":6333.0,"sma_60":6896.17,"sma_120":7219.38},{"date":"2026-03-19","open":7535,"high":8440,"low":7260,"close":7495,"volume":2280333,"rsi_14":62.06,"sma_20":6376.75,"sma_60":6895.17,"sma_120":7208.5},{"date":"2026-03-20","open":7745,"high":7745,"low":7105,"close":7165,"volume":216308,"rsi_14":58.68,"sma_20":6405.75,"sma_60":6887.0,"sma_120":7196.62},{"date":"2026-03-23","open":7725,"high":9130,"low":7560,"close":8665,"volume":5025913,"rsi_14":69.45,"sma_20":6507.5,"sma_60":6901.75,"sma_120":7195.83},{"date":"2026-03-24","open":8650,"high":10475,"low":7905,"close":8350,"volume":6209085,"rsi_14":76.57,"sma_20":6592.5,"sma_60":6911.67,"sma_120":7192.79},{"date":"2026-03-25","open":8350,"high":9600,"low":7960,"close":8315,"volume":2588876,"rsi_14":73.62,"sma_20":6670.0,"sma_60":6919.0,"sma_120":7190.46},{"date":"2026-03-26","open":8680,"high":10800,"low":8525,"close":10800,"volume":2625199,"rsi_14":82.25,"sma_20":6877.0,"sma_60":6974.17,"sma_120":7210.0},{"date":"2026-03-27","open":12500,"high":14025,"low":10800,"close":11300,"volume":6600707,"rsi_14":88.43,"sma_20":7116.5,"sma_60":7039.33,"sma_120":7234.46},{"date":"2026-03-30","open":12850,"high":13525,"low":10500,"close":10875,"volume":3519828,"rsi_14":82.61,"sma_20":7339.5,"sma_60":7097.17,"sma_120":7255.08},{"date":"2026-03-31","open":11200,"high":11200,"low":9050,"close":9050,"volume":1109698,"rsi_14":66.5,"sma_20":7471.75,"sma_60":7123.67,"sma_120":7262.58},{"date":"2026-04-01","open":8895,"high":9005,"low":8350,"close":8465,"volume":905811,"rsi_14":62.2,"sma_20":7617.5,"sma_60":7143.17,"sma_120":7265.71},{"date":"2026-04-02","open":8395,"high":10975,"low":8310,"close":9970,"volume":7621191,"rsi_14":67.55,"sma_20":7814.0,"sma_60":7184.33,"sma_120":7281.88},{"date":"2026-04-03","open":9970,"high":11175,"low":9725,"close":10075,"volume":2796503,"rsi_14":68.19,"sma_20":8008.5,"sma_60":7229.42,"sma_120":7299.29},{"date":"2026-04-06","open":10250,"high":12750,"low":9280,"close":11400,"volume":7974941,"rsi_14":71.34,"sma_20":8291.0,"sma_60":7297.42,"sma_120":7327.38},{"date":"2026-04-07","open":11000,"high":14000,"low":10675,"close":11925,"volume":10800025,"rsi_14":70.11,"sma_20":8579.75,"sma_60":7376.0,"sma_120":7361.67},{"date":"2026-04-08","open":10225,"high":11150,"low":9280,"close":9620,"volume":1750481,"rsi_14":57.72,"sma_20":8756.75,"sma_60":7417.58,"sma_120":7377.25},{"date":"2026-04-09","open":10025,"high":11350,"low":9645,"close":10025,"volume":4472219,"rsi_14":60.33,"sma_20":8951.0,"sma_60":7464.33,"sma_120":7396.96},{"date":"2026-04-10","open":10125,"high":10700,"low":9830,"close":10400,"volume":1248063,"rsi_14":56.82,"sma_20":9165.5,"sma_60":7519.33,"sma_120":7419.38},{"date":"2026-04-13","open":11425,"high":12475,"low":11125,"close":11550,"volume":3581371,"rsi_14":61.81,"sma_20":9440.25,"sma_60":7594.75,"sma_120":7452.21},{"date":"2026-04-14","open":11125,"high":14450,"low":10650,"close":12400,"volume":7659074,"rsi_14":64.22,"sma_20":9752.0,"sma_60":7686.83,"sma_120":7493.04},{"date":"2026-04-15","open":12400,"high":12500,"low":11600,"close":11750,"volume":942142,"rsi_14":53.79,"sma_20":9979.75,"sma_60":7768.0,"sma_120":7528.25},{"date":"2026-04-16","open":11475,"high":12175,"low":10700,"close":10775,"volume":1009988,"rsi_14":47.98,"sma_20":10143.75,"sma_60":7834.42,"sma_120":7555.54},{"date":"2026-04-17","open":10775,"high":11725,"low":10775,"close":10850,"volume":673411,"rsi_14":49.9,"sma_20":10328.0,"sma_60":7897.5,"sma_120":7583.17},{"date":"2026-04-20","open":11500,"high":12500,"low":11300,"close":11300,"volume":1527906,"rsi_14":59.97,"sma_20":10459.75,"sma_60":7966.5,"sma_120":7614.92},{"date":"2026-04-21","open":11325,"high":11325,"low":10500,"close":10700,"volume":389224,"rsi_14":59.89,"sma_20":10577.25,"sma_60":8029.33,"sma_120":7641.62},{"date":"2026-04-22","open":11125,"high":11875,"low":10700,"close":10750,"volume":1038610,"rsi_14":53.96,"sma_20":10699.0,"sma_60":8088.42,"sma_120":7669.58},{"date":"2026-04-23","open":10925,"high":13050,"low":10225,"close":11475,"volume":5312637,"rsi_14":56.69,"sma_20":10732.75,"sma_60":8158.0,"sma_120":7704.21},{"date":"2026-04-24","open":11750,"high":13275,"low":11450,"close":11775,"volume":3027308,"rsi_14":51.99,"sma_20":10756.5,"sma_60":8232.58,"sma_120":7742.88},{"date":"2026-04-27","open":11800,"high":11825,"low":10875,"close":11200,"volume":588774,"rsi_14":46.18,"sma_20":10772.75,"sma_60":8299.33,"sma_120":7777.62},{"date":"2026-04-28","open":11250,"high":12725,"low":10875,"close":11675,"volume":2605644,"rsi_14":63.42,"sma_20":10904.0,"sma_60":8374.42,"sma_120":7815.88},{"date":"2026-04-29","open":11925,"high":13100,"low":11700,"close":12025,"volume":2128085,"rsi_14":63.16,"sma_20":11082.0,"sma_60":8457.33,"sma_120":7858.58},{"date":"2026-04-30","open":12525,"high":14500,"low":12225,"close":12550,"volume":6888277,"rsi_14":63.87,"sma_20":11211.0,"sma_60":8551.75,"sma_120":7906.79},{"date":"2026-05-04","open":12025,"high":12250,"low":11525,"close":11775,"volume":712413,"rsi_14":51.53,"sma_20":11296.0,"sma_60":8634.33,"sma_120":7948.79},{"date":"2026-05-06","open":11500,"high":11900,"low":10675,"close":10675,"volume":611084,"rsi_14":38.69,"sma_20":11259.75,"sma_60":8696.42,"sma_120":7982.75},{"date":"2026-05-07","open":10200,"high":10725,"low":9185,"close":9500,"volume":545448,"rsi_14":36.2,"sma_20":11138.5,"sma_60":8738.17,"sma_120":8008.83},{"date":"2026-05-08","open":9930,"high":10175,"low":8965,"close":8985,"volume":307074,"rsi_14":38.36,"sma_20":11106.75,"sma_60":8773.67,"sma_120":8028.42},{"date":"2026-05-11","open":9000,"high":9485,"low":8830,"close":8855,"volume":207429,"rsi_14":37.12,"sma_20":11048.25,"sma_60":8809.08,"sma_120":8048.04},{"date":"2026-05-12","open":8855,"high":10150,"low":8775,"close":9090,"volume":1120154,"rsi_14":35.33,"sma_20":10982.75,"sma_60":8846.0,"sma_120":8068.42},{"date":"2026-05-13","open":9135,"high":9835,"low":8400,"close":8685,"volume":380561,"rsi_14":36.26,"sma_20":10839.5,"sma_60":8875.83,"sma_120":8076.46},{"date":"2026-05-14","open":8680,"high":8830,"low":8275,"close":8500,"volume":162087,"rsi_14":34.94,"sma_20":10644.5,"sma_60":8902.42,"sma_120":8084.42},{"date":"2026-05-15","open":8500,"high":8705,"low":8165,"close":8300,"volume":280139,"rsi_14":27.14,"sma_20":10472.0,"sma_60":8928.25,"sma_120":8090.33},{"date":"2026-05-18","open":8310,"high":8500,"low":7835,"close":8240,"volume":108008,"rsi_14":23.64,"sma_20":10345.25,"sma_60":8955.25,"sma_120":8099.42},{"date":"2026-05-19","open":8020,"high":8225,"low":7660,"close":7940,"volume":104261,"rsi_14":24.65,"sma_20":10199.75,"sma_60":8977.83,"sma_120":8105.33},{"date":"2026-05-20","open":7795,"high":8090,"low":7250,"close":7805,"volume":124443,"rsi_14":18.23,"sma_20":10025.0,"sma_60":8997.42,"sma_120":8110.96},{"date":"2026-05-21","open":7790,"high":7920,"low":7620,"close":7725,"volume":87450,"rsi_14":13.06,"sma_20":9876.25,"sma_60":9015.33,"sma_120":8117.83},{"date":"2026-05-22","open":8000,"high":8080,"low":7765,"close":7930,"volume":50015,"rsi_14":8.0,"sma_20":9735.25,"sma_60":9034.75,"sma_120":8127.58},{"date":"2026-05-26","open":7970,"high":8095,"low":7350,"close":7490,"volume":91829,"rsi_14":8.52,"sma_20":9536.0,"sma_60":9048.58,"sma_120":8133.5},{"date":"2026-05-27","open":7505,"high":7570,"low":7010,"close":7215,"volume":101933,"rsi_14":10.14,"sma_20":9308.0,"sma_60":9060.33,"sma_120":8136.33},{"date":"2026-05-28","open":7215,"high":7935,"low":6955,"close":7140,"volume":460445,"rsi_14":13.58,"sma_20":9105.0,"sma_60":9072.42,"sma_120":8139.17},{"date":"2026-05-29","open":6935,"high":7175,"low":6605,"close":6915,"volume":103746,"rsi_14":14.92,"sma_20":8867.0,"sma_60":9080.92,"sma_120":8138.75},{"date":"2026-06-01","open":6800,"high":6870,"low":6330,"close":6585,"volume":68659,"rsi_14":13.97,"sma_20":8595.0,"sma_60":9098.17,"sma_120":8134.46},{"date":"2026-06-02","open":6430,"high":6790,"low":6200,"close":6650,"volume":74623,"rsi_14":9.06,"sma_20":8300.0,"sma_60":9108.33,"sma_120":8122.79},{"date":"2026-06-04","open":6650,"high":6895,"low":6510,"close":6815,"volume":49708,"rsi_14":15.88,"sma_20":8052.0,"sma_60":9118.83,"sma_120":8112.33},{"date":"2026-06-05","open":6815,"high":6840,"low":6430,"close":6570,"volume":28155,"rsi_14":15.54,"sma_20":7846.75,"sma_60":9132.5,"sma_120":8101.62},{"date":"2026-06-08","open":6100,"high":6440,"low":5900,"close":6380,"volume":55935,"rsi_14":15.59,"sma_20":7690.75,"sma_60":9136.33,"sma_120":8090.54},{"date":"2026-06-09","open":6380,"high":6645,"low":5975,"close":6465,"volume":64084,"rsi_14":18.47,"sma_20":7564.75,"sma_60":9142.75,"sma_120":8080.88},{"date":"2026-06-10","open":6560,"high":7200,"low":6250,"close":6345,"volume":63649,"rsi_14":19.73,"sma_20":7439.25,"sma_60":9146.17,"sma_120":8068.54},{"date":"2026-06-11","open":6550,"high":7580,"low":6035,"close":6240,"volume":561674,"rsi_14":19.96,"sma_20":7296.75,"sma_60":9148.33,"sma_120":8055.5},{"date":"2026-06-12","open":6115,"high":6425,"low":6075,"close":6275,"volume":63073,"rsi_14":21.68,"sma_20":7176.25,"sma_60":9152.0,"sma_120":8041.54},{"date":"2026-06-15","open":6270,"high":6360,"low":6080,"close":6125,"volume":38515,"rsi_14":13.97,"sma_20":7057.5,"sma_60":9151.33,"sma_120":8027.83},{"date":"2026-06-16","open":6120,"high":6225,"low":6050,"close":6140,"volume":25012,"rsi_14":17.55,"sma_20":6949.5,"sma_60":9133.75,"sma_120":8014.96},{"date":"2026-06-17","open":6200,"high":6215,"low":5885,"close":6065,"volume":36056,"rsi_14":19.41,"sma_20":6840.75,"sma_60":9109.92,"sma_120":8002.54},{"date":"2026-06-18","open":6120,"high":6120,"low":5770,"close":5835,"volume":33066,"rsi_14":17.94,"sma_20":6735.5,"sma_60":9087.75,"sma_120":7987.38},{"date":"2026-06-19","open":5835,"high":5940,"low":5500,"close":5845,"volume":57105,"rsi_14":20.6,"sma_20":6637.5,"sma_60":9040.75,"sma_120":7971.25},{"date":"2026-06-22","open":5850,"high":5980,"low":5575,"close":5780,"volume":50471,"rsi_14":24.12,"sma_20":6540.25,"sma_60":8997.92,"sma_120":7954.79},{"date":"2026-06-23","open":5730,"high":5730,"low":5325,"close":5385,"volume":38091,"rsi_14":16.45,"sma_20":6413.0,"sma_60":8949.08,"sma_120":7934.04},{"date":"2026-06-24","open":5385,"high":5395,"low":5125,"close":5175,"volume":40242,"rsi_14":7.51,"sma_20":6297.25,"sma_60":8855.33,"sma_120":7914.75},{"date":"2026-06-25","open":5115,"high":5275,"low":4855,"close":4855,"volume":45268,"rsi_14":7.23,"sma_20":6179.25,"sma_60":8747.92,"sma_120":7893.62},{"date":"2026-06-26","open":4855,"high":5000,"low":4540,"close":4635,"volume":65640,"rsi_14":7.13,"sma_20":6054.0,"sma_60":8643.92,"sma_120":7870.54},{"date":"2026-06-29","open":4305,"high":4895,"low":4305,"close":4825,"volume":38028,"rsi_14":11.68,"sma_20":5949.5,"sma_60":8573.5,"sma_120":7848.58},{"date":"2026-06-30","open":4775,"high":5190,"low":4775,"close":4905,"volume":36966,"rsi_14":15.71,"sma_20":5865.5,"sma_60":8514.17,"sma_120":7828.67},{"date":"2026-07-01","open":4905,"high":5120,"low":4875,"close":4925,"volume":25570,"rsi_14":17.37,"sma_20":5779.25,"sma_60":8430.08,"sma_120":7807.21},{"date":"2026-07-02","open":4925,"high":5030,"low":4460,"close":4585,"volume":18665,"rsi_14":13.58,"sma_20":5667.75,"sma_60":8338.58,"sma_120":7784.0},{"date":"2026-07-03","open":4545,"high":4585,"low":4310,"close":4570,"volume":33382,"rsi_14":14.42,"sma_20":5567.75,"sma_60":8224.75,"sma_120":7761.08},{"date":"2026-07-06","open":4485,"high":4610,"low":4300,"close":4375,"volume":28057,"rsi_14":12.68,"sma_20":5467.5,"sma_60":8098.92,"sma_120":7737.46},{"date":"2026-07-07","open":4230,"high":4520,"low":4230,"close":4325,"volume":25849,"rsi_14":12.82,"sma_20":5360.5,"sma_60":8010.67,"sma_120":7714.12},{"date":"2026-07-08","open":4325,"high":5620,"low":4325,"close":4620,"volume":1004204,"rsi_14":24.74,"sma_20":5274.25,"sma_60":7920.58,"sma_120":7692.46},{"date":"2026-07-09","open":4665,"high":5380,"low":4365,"close":4900,"volume":575926,"rsi_14":32.34,"sma_20":5207.25,"sma_60":7828.92,"sma_120":7674.12},{"date":"2026-07-10","open":4800,"high":4965,"low":4515,"close":4815,"volume":108691,"rsi_14":32.1,"sma_20":5134.25,"sma_60":7716.67,"sma_120":7655.71},{"date":"2026-07-13","open":5075,"high":5365,"low":4570,"close":4705,"volume":208108,"rsi_14":35.89,"sma_20":5063.25,"sma_60":7588.42,"sma_120":7637.62},{"date":"2026-07-14","open":4715,"high":5185,"low":4580,"close":4695,"volume":240543,"rsi_14":39.14,"sma_20":4991.0,"sma_60":7470.83,"sma_120":7619.42},{"date":"2026-07-15","open":4680,"high":4810,"low":4515,"close":4650,"volume":59935,"rsi_14":44.7,"sma_20":4920.25,"sma_60":7368.75,"sma_120":7601.58},{"date":"2026-07-16","open":4650,"high":5110,"low":4570,"close":4815,"volume":310053,"rsi_14":54.79,"sma_20":4869.25,"sma_60":7268.17,"sma_120":7582.83},{"date":"2026-07-20","open":5060,"high":6180,"low":5025,"close":5280,"volume":1195460,"rsi_14":60.56,"sma_20":4841.0,"sma_60":7167.83,"sma_120":7567.17},{"date":"2026-07-21","open":5265,"high":5635,"low":4405,"close":4405,"volume":272289,"rsi_14":41.53,"sma_20":4772.25,"sma_60":7062.92,"sma_120":7546.12},{"date":"2026-07-22","open":4480,"high":4780,"low":4360,"close":4625,"volume":143277,"rsi_14":45.24,"sma_20":4734.25,"sma_60":6960.83,"sma_120":7524.62},{"date":"2026-07-23","open":4590,"high":4735,"low":4505,"close":4695,"volume":83174,"rsi_14":51.91,"sma_20":4710.25,"sma_60":6847.83,"sma_120":7502.92},{"date":"2026-07-24","open":4950,"high":6100,"low":4850,"close":4885,"volume":1142149,"rsi_14":55.16,"sma_20":4711.75,"sma_60":6733.0,"sma_120":7482.79},{"date":"2026-07-27","open":4605,"high":4675,"low":4255,"close":4270,"volume":177089,"rsi_14":48.49,"sma_20":4693.5,"sma_60":6617.5,"sma_120":7458.42},{"date":"2026-07-28","open":4250,"high":4395,"low":4075,"close":4275,"volume":92416,"rsi_14":49.27,"sma_20":4666.0,"sma_60":6494.17,"sma_120":7434.29},{"date":"2026-07-29","open":4235,"high":4625,"low":4045,"close":4050,"volume":98657,"rsi_14":41.52,"sma_20":4623.25,"sma_60":6361.25,"sma_120":7409.29},{"date":"2026-07-30","open":3810,"high":4195,"low":3810,"close":4010,"volume":44177,"rsi_14":35.74,"sma_20":4577.5,"sma_60":6218.92,"sma_120":7385.33},{"date":"2026-07-31","open":4010,"high":4250,"low":3975,"close":4060,"volume":52089,"rsi_14":37.76,"sma_20":4551.25,"sma_60":6090.33,"sma_120":7362.33},{"date":"2026-08-03","open":4010,"high":4120,"low":3885,"close":4020,"volume":47568,"rsi_14":38.64,"sma_20":4523.75,"sma_60":5979.42,"sma_120":7337.92},{"date":"2026-08-04","open":3975,"high":4150,"low":3940,"close":4080,"volume":24242,"rsi_14":39.97,"sma_20":4509.0,"sma_60":5889.08,"sma_120":7313.62},{"date":"2026-08-05","open":4095,"high":4425,"low":4095,"close":4200,"volume":49547,"rsi_14":42.83,"sma_20":4502.75,"sma_60":5809.33,"sma_120":7291.5},{"date":"2026-08-06","open":4365,"high":4365,"low":4060,"close":4065,"volume":26031,"rsi_14":37.94,"sma_20":4475.0,"sma_60":5729.5,"sma_120":7269.29},{"date":"2026-08-07","open":4035,"high":4250,"low":3995,"close":4055,"volume":27249,"rsi_14":26.93,"sma_20":4432.75,"sma_60":5645.58,"sma_120":7245.79},{"date":"2026-08-10","open":4170,"high":4430,"low":4095,"close":4245,"volume":35444,"rsi_14":45.94,"sma_20":4404.25,"sma_60":5571.58,"sma_120":7223.71},{"date":"2026-08-11","open":4275,"high":4365,"low":4190,"close":4250,"volume":26938,"rsi_14":39.32,"sma_20":4381.5,"sma_60":5500.75,"sma_120":7201.58},{"date":"2026-08-12","open":4345,"high":4345,"low":4190,"close":4255,"volume":24300,"rsi_14":36.98,"sma_20":4359.5,"sma_60":5433.33,"sma_120":7180.79},{"date":"2026-08-13","open":4325,"high":4325,"low":4120,"close":4165,"volume":31200,"rsi_14":27.36,"sma_20":4335.25,"sma_60":5365.42,"sma_120":7160.33},{"date":"2026-08-14","open":4165,"high":4255,"low":3995,"close":4105,"volume":31469,"rsi_14":42.03,"sma_20":4299.75,"sma_60":5301.5,"sma_120":7139.67},{"date":"2026-08-18","open":4165,"high":4165,"low":3960,"close":4050,"volume":40286,"rsi_14":39.63,"sma_20":4238.25,"sma_60":5238.92,"sma_120":7118.17},{"date":"2026-08-19","open":4080,"high":4080,"low":3850,"close":3905,"volume":25847,"rsi_14":42.79,"sma_20":4213.25,"sma_60":5175.25,"sma_120":7095.29},{"date":"2026-08-20","open":3860,"high":4550,"low":3860,"close":3895,"volume":98985,"rsi_14":44.1,"sma_20":4176.75,"sma_60":5108.0,"sma_120":7071.38},{"date":"2026-08-21","open":3850,"high":3925,"low":3710,"close":3715,"volume":22101,"rsi_14":34.39,"sma_20":4127.75,"sma_60":5045.08,"sma_120":7046.83},{"date":"2026-08-24","open":3715,"high":3825,"low":3705,"close":3755,"volume":12803,"rsi_14":38.01,"sma_20":4071.25,"sma_60":4987.42,"sma_120":7023.88},{"date":"2026-08-25","open":3745,"high":3805,"low":3580,"close":3785,"volume":25769,"rsi_14":36.28,"sma_20":4047.0,"sma_60":4931.5,"sma_120":7001.96},{"date":"2026-08-26","open":3785,"high":3785,"low":3600,"close":3640,"volume":18837,"rsi_14":24.55,"sma_20":4015.25,"sma_60":4876.92,"sma_120":6978.92},{"date":"2026-08-27","open":3640,"high":3750,"low":3600,"close":3665,"volume":19925,"rsi_14":29.8,"sma_20":3996.0,"sma_60":4828.25,"sma_120":6963.21},{"date":"2026-08-28","open":3705,"high":3840,"low":3600,"close":3780,"volume":41948,"rsi_14":37.44,"sma_20":3984.5,"sma_60":4780.42,"sma_120":6944.38},{"date":"2026-08-31","open":3780,"high":3950,"low":3695,"close":3750,"volume":28281,"rsi_14":23.53,"sma_20":3969.0,"sma_60":4729.33,"sma_120":6924.08},{"date":"2026-09-01","open":3750,"high":3970,"low":3705,"close":3755,"volume":30020,"rsi_14":23.53,"sma_20":3955.75,"sma_60":4682.42,"sma_120":6907.46},{"date":"2026-09-02","open":3660,"high":4325,"low":3655,"close":3825,"volume":115684,"rsi_14":28.5,"sma_20":3943.0,"sma_60":4639.83,"sma_120":6888.08},{"date":"2026-09-03","open":3825,"high":4120,"low":3715,"close":3900,"volume":58184,"rsi_14":36.55,"sma_20":3928.0,"sma_60":4597.08,"sma_120":6869.92},{"date":"2026-09-04","open":3870,"high":4025,"low":3805,"close":3910,"volume":24544,"rsi_14":39.57,"sma_20":3920.25,"sma_60":4556.5,"sma_120":6851.33},{"date":"2026-09-07","open":3900,"high":3960,"low":3775,"close":3820,"volume":34316,"rsi_14":38.14,"sma_20":3908.5,"sma_60":4516.17,"sma_120":6832.25},{"date":"2026-09-08","open":3800,"high":3945,"low":3650,"close":3780,"volume":49494,"rsi_14":42.77,"sma_20":3885.25,"sma_60":4474.58,"sma_120":6813.29},{"date":"2026-09-09","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":43.27,"sma_20":3861.75,"sma_60":4435.5,"sma_120":6793.42},{"date":"2026-09-10","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":54.81,"sma_20":3838.0,"sma_60":4396.17,"sma_120":6764.96},{"date":"2026-09-11","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":51.97,"sma_20":3818.75,"sma_60":4358.08,"sma_120":6734.0},{"date":"2026-09-14","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":49.59,"sma_20":3802.5,"sma_60":4323.83,"sma_120":6705.79},{"date":"2026-09-15","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":65.22,"sma_20":3789.0,"sma_60":4289.42,"sma_120":6665.08},{"date":"2026-09-16","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":63.22,"sma_20":3782.75,"sma_60":4256.08,"sma_120":6627.0},{"date":"2026-09-17","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":50.0,"sma_20":3777.0,"sma_60":4229.33,"sma_120":6589.21},{"date":"2026-09-18","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":55.17,"sma_20":3780.25,"sma_60":4206.08,"sma_120":6530.71},{"date":"2026-09-21","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":54.39,"sma_20":3781.5,"sma_60":4188.17,"sma_120":6468.04},{"date":"2026-09-22","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":39.53,"sma_20":3781.25,"sma_60":4173.92,"sma_120":6408.92},{"date":"2026-09-23","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":7.14,"sma_20":3788.25,"sma_60":4156.5,"sma_120":6365.0},{"date":"2026-09-28","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":0.0,"sma_20":3794.0,"sma_60":4137.75,"sma_120":6325.96},{"date":"2026-09-29","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":0.0,"sma_20":3794.0,"sma_60":4118.67,"sma_120":6274.38},{"date":"2026-09-30","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":100.0,"sma_20":3795.5,"sma_60":4105.25,"sma_120":6221.92},{"date":"2026-10-01","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":100.0,"sma_20":3796.75,"sma_60":4092.08,"sma_120":6158.42},{"date":"2026-10-02","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":100.0,"sma_20":3794.5,"sma_60":4082.17,"sma_120":6090.54},{"date":"2026-10-06","open":3780,"high":3780,"low":3780,"close":3780,"volume":0,"rsi_14":100.0,"sma_20":3788.5,"sma_60":4073.08,"sma_120":6041.88},{"date":"2026-10-07","open":4095,"high":4100,"low":3595,"close":3735,"volume":67498,"rsi_14":0.0,"sma_20":3779.75,"sma_60":4058.33,"sma_120":5989.46},{"date":"2026-10-08","open":3730,"high":3730,"low":3505,"close":3550,"volume":37766,"rsi_14":0.0,"sma_20":3766.25,"sma_60":4035.83,"sma_120":5932.38},{"date":"2026-10-12","open":3550,"high":3555,"low":3295,"close":3295,"volume":28925,"rsi_14":0.0,"sma_20":3742.0,"sma_60":4010.5,"sma_120":5863.58},{"date":"2026-10-13","open":3260,"high":3325,"low":3150,"close":3325,"volume":21327,"rsi_14":5.83,"sma_20":3719.25,"sma_60":3987.5,"sma_120":5787.96},{"date":"2026-10-14","open":3305,"high":3590,"low":3270,"close":3475,"volume":12865,"rsi_14":27.07,"sma_20":3704.0,"sma_60":3967.17,"sma_120":5719.0},{"date":"2026-10-15","open":3475,"high":3475,"low":3125,"close":3235,"volume":14602,"rsi_14":19.89,"sma_20":3676.75,"sma_60":3943.58,"sma_120":5656.17},{"date":"2026-10-16","open":3240,"high":3315,"low":3145,"close":3300,"volume":7491,"rsi_14":25.26,"sma_20":3652.75,"sma_60":3918.33,"sma_120":5593.25},{"date":"2026-10-19","open":3310,"high":3310,"low":3185,"close":3230,"volume":6265,"rsi_14":23.56,"sma_20":3625.25,"sma_60":3884.17,"sma_120":5526.0},{"date":"2026-10-20","open":3200,"high":3210,"low":3060,"close":3125,"volume":17932,"rsi_14":21.4,"sma_20":3592.5,"sma_60":3862.83,"sma_120":5462.88},{"date":"2026-10-21","open":3150,"high":3235,"low":3045,"close":3120,"volume":7051,"rsi_14":21.3,"sma_20":3559.5,"sma_60":3837.75,"sma_120":5399.29},{"date":"2026-10-22","open":3120,"high":3135,"low":2995,"close":3090,"volume":3307,"rsi_14":20.76,"sma_20":3525.0,"sma_60":3811.0,"sma_120":5329.42},{"date":"2026-10-23","open":3090,"high":3190,"low":2965,"close":3020,"volume":11896}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":94.99,"pbr":0.46,"per":31.79,"roa":1.34,"roe":1.95,"grade":"C","comment":"PER 31.79배, ROE 1.95%","revenue":49500247293.0,"analysis":"PER 31.8배입니다. ROE 1.9%입니다. 시가총액 170.99억. 매출 495.00억, 영업이익 14.82억.","eps_basis":"TTM","debt_ratio":0.4606095309843893,"market_cap":17099155440,"net_income":2695801655.0,"total_debt":17210835819.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.43,"total_assets":54576184691.0,"total_equity":37365348872.0,"profit_margin":5.45,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1481820513.0,"operating_margin":2.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3020.0,"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":"2019-12-27","close":13985.0},{"date":"2019-12-30","close":14055.0},{"date":"2020-01-02","close":14055.0},{"date":"2020-01-03","close":14020.0},{"date":"2020-01-06","close":14055.0},{"date":"2020-01-07","close":14055.0},{"date":"2020-01-08","close":14055.0},{"date":"2020-01-09","close":14055.0},{"date":"2020-01-10","close":14055.0},{"date":"2020-01-13","close":14055.0},{"date":"2020-01-14","close":14055.0},{"date":"2020-01-15","close":14055.0},{"date":"2020-01-16","close":14020.0},{"date":"2020-01-17","close":14090.0},{"date":"2020-01-20","close":14125.0},{"date":"2020-01-21","close":14090.0},{"date":"2020-01-22","close":14090.0},{"date":"2020-01-23","close":14090.0},{"date":"2020-01-28","close":14055.0},{"date":"2020-01-29","close":14090.0},{"date":"2020-01-30","close":14090.0},{"date":"2020-01-31","close":14090.0},{"date":"2020-02-03","close":14055.0},{"date":"2020-02-04","close":14055.0},{"date":"2020-02-05","close":14055.0},{"date":"2020-02-06","close":14055.0},{"date":"2020-02-07","close":14055.0},{"date":"2020-02-10","close":14055.0},{"date":"2020-02-11","close":14055.0},{"date":"2020-02-12","close":14090.0},{"date":"2020-02-13","close":14090.0},{"date":"2020-02-14","close":14160.0},{"date":"2020-02-17","close":14195.0},{"date":"2020-02-18","close":14300.0},{"date":"2020-02-19","close":14265.0},{"date":"2020-02-20","close":14230.0},{"date":"2020-02-21","close":14265.0},{"date":"2020-02-24","close":14230.0},{"date":"2020-02-25","close":14125.0},{"date":"2020-02-26","close":14230.0},{"date":"2020-02-27","close":14230.0},{"date":"2020-02-28","close":14230.0},{"date":"2020-03-02","close":14265.0},{"date":"2020-03-03","close":14230.0},{"date":"2020-03-04","close":14230.0},{"date":"2020-03-05","close":14230.0},{"date":"2020-03-06","close":14265.0},{"date":"2020-03-09","close":14265.0},{"date":"2020-03-10","close":14230.0},{"date":"2020-03-11","close":14300.0},{"date":"2020-03-12","close":14160.0},{"date":"2020-03-13","close":14125.0},{"date":"2020-03-16","close":14090.0},{"date":"2020-03-17","close":14020.0},{"date":"2020-03-18","close":14020.0},{"date":"2020-03-19","close":13985.0},{"date":"2020-03-20","close":14020.0},{"date":"2020-03-23","close":13950.0},{"date":"2020-03-24","close":13985.0},{"date":"2020-03-25","close":13985.0},{"date":"2020-03-26","close":13985.0},{"date":"2020-03-27","close":14055.0},{"date":"2020-03-30","close":14055.0},{"date":"2020-03-31","close":14020.0},{"date":"2020-04-01","close":14055.0},{"date":"2020-04-02","close":13985.0},{"date":"2020-04-03","close":14020.0},{"date":"2020-04-06","close":14020.0},{"date":"2020-04-07","close":14020.0},{"date":"2020-04-08","close":13985.0},{"date":"2020-04-09","close":14020.0},{"date":"2020-04-10","close":13985.0},{"date":"2020-04-13","close":13985.0},{"date":"2020-04-14","close":14055.0},{"date":"2020-04-16","close":14055.0},{"date":"2020-04-17","close":14020.0},{"date":"2020-04-20","close":14020.0},{"date":"2020-04-21","close":13985.0},{"date":"2020-04-22","close":13985.0},{"date":"2020-04-23","close":13985.0},{"date":"2020-04-24","close":14055.0},{"date":"2020-04-27","close":14020.0},{"date":"2020-04-28","close":14020.0},{"date":"2020-04-29","close":14020.0},{"date":"2020-05-04","close":14020.0},{"date":"2020-05-06","close":14020.0},{"date":"2020-05-07","close":14020.0},{"date":"2020-05-08","close":14020.0},{"date":"2020-05-11","close":14020.0},{"date":"2020-05-12","close":13985.0},{"date":"2020-05-13","close":14020.0},{"date":"2020-05-14","close":13985.0},{"date":"2020-05-15","close":14020.0},{"date":"2020-05-18","close":14020.0},{"date":"2020-05-19","close":14055.0},{"date":"2020-05-20","close":14020.0},{"date":"2020-05-21","close":14020.0},{"date":"2020-05-22","close":14020.0},{"date":"2020-05-25","close":13985.0},{"date":"2020-05-26","close":14055.0},{"date":"2020-05-27","close":14055.0},{"date":"2020-05-28","close":14055.0},{"date":"2020-05-29","close":14020.0},{"date":"2020-06-01","close":14020.0},{"date":"2020-06-02","close":13985.0},{"date":"2020-06-03","close":13985.0},{"date":"2020-06-04","close":13985.0},{"date":"2020-06-05","close":14055.0},{"date":"2020-06-08","close":14020.0},{"date":"2020-06-09","close":14020.0},{"date":"2020-06-10","close":14020.0},{"date":"2020-06-11","close":14020.0},{"date":"2020-06-12","close":14020.0},{"date":"2020-06-15","close":14020.0},{"date":"2020-06-16","close":14020.0},{"date":"2020-06-17","close":14020.0},{"date":"2020-06-18","close":14090.0},{"date":"2020-06-19","close":14055.0},{"date":"2020-06-22","close":13985.0},{"date":"2020-06-23","close":14020.0},{"date":"2020-06-24","close":14020.0},{"date":"2020-06-25","close":13985.0},{"date":"2020-06-26","close":14020.0},{"date":"2020-06-29","close":13985.0},{"date":"2020-06-30","close":14020.0},{"date":"2020-07-01","close":14020.0},{"date":"2020-07-02","close":14020.0},{"date":"2020-07-03","close":14125.0},{"date":"2020-07-06","close":14020.0},{"date":"2020-07-07","close":13985.0},{"date":"2020-07-08","close":14055.0},{"date":"2020-07-09","close":13950.0},{"date":"2020-07-10","close":14020.0},{"date":"2020-07-13","close":14055.0},{"date":"2020-07-14","close":14020.0},{"date":"2020-07-15","close":13985.0},{"date":"2020-07-16","close":13985.0},{"date":"2020-07-17","close":14020.0},{"date":"2020-07-20","close":13985.0},{"date":"2020-07-21","close":14020.0},{"date":"2020-07-22","close":14020.0},{"date":"2020-07-23","close":14020.0},{"date":"2020-07-24","close":14020.0},{"date":"2020-07-27","close":14020.0},{"date":"2020-07-28","close":14020.0},{"date":"2020-07-29","close":13985.0},{"date":"2020-07-30","close":13985.0},{"date":"2020-07-31","close":13985.0},{"date":"2020-08-03","close":13985.0},{"date":"2020-08-04","close":13950.0},{"date":"2020-08-05","close":13915.0},{"date":"2020-08-06","close":13915.0},{"date":"2020-08-07","close":13950.0},{"date":"2020-08-10","close":13985.0},{"date":"2020-08-11","close":13985.0},{"date":"2020-08-12","close":13950.0},{"date":"2020-08-13","close":13950.0},{"date":"2020-08-14","close":13985.0},{"date":"2020-08-18","close":13950.0},{"date":"2020-08-19","close":13950.0},{"date":"2020-08-20","close":13915.0},{"date":"2020-08-21","close":13985.0},{"date":"2020-08-24","close":13985.0},{"date":"2020-08-25","close":13950.0},{"date":"2020-08-26","close":13950.0},{"date":"2020-08-27","close":13950.0},{"date":"2020-08-28","close":13915.0},{"date":"2020-08-31","close":13915.0},{"date":"2020-09-01","close":13915.0},{"date":"2020-09-02","close":13915.0},{"date":"2020-09-03","close":13915.0},{"date":"2020-09-04","close":13985.0},{"date":"2020-09-07","close":14090.0},{"date":"2020-09-08","close":14020.0},{"date":"2020-09-09","close":13950.0},{"date":"2020-09-10","close":13985.0},{"date":"2020-09-11","close":13950.0},{"date":"2020-09-14","close":14020.0},{"date":"2020-09-15","close":14055.0},{"date":"2020-09-16","close":13985.0},{"date":"2020-09-17","close":14090.0},{"date":"2020-09-18","close":13915.0},{"date":"2020-09-21","close":13985.0},{"date":"2020-09-22","close":13985.0},{"date":"2020-09-23","close":13985.0},{"date":"2020-09-24","close":14055.0},{"date":"2020-09-25","close":14055.0},{"date":"2020-09-28","close":14020.0},{"date":"2020-09-29","close":14055.0},{"date":"2020-10-05","close":14055.0},{"date":"2020-10-06","close":14020.0},{"date":"2020-10-07","close":14020.0},{"date":"2020-10-08","close":13985.0},{"date":"2020-10-12","close":13985.0},{"date":"2020-10-13","close":14020.0},{"date":"2020-10-14","close":14020.0},{"date":"2020-10-15","close":14020.0},{"date":"2020-10-16","close":14020.0},{"date":"2020-10-19","close":14020.0},{"date":"2020-10-20","close":14020.0},{"date":"2020-10-21","close":14055.0},{"date":"2020-10-22","close":14055.0},{"date":"2020-10-23","close":14055.0},{"date":"2020-10-26","close":14055.0},{"date":"2020-10-27","close":14020.0},{"date":"2020-10-28","close":14020.0},{"date":"2020-10-29","close":14020.0},{"date":"2020-10-30","close":14020.0},{"date":"2020-11-02","close":14020.0},{"date":"2020-11-03","close":14020.0},{"date":"2020-11-04","close":14020.0},{"date":"2020-11-05","close":14020.0},{"date":"2020-11-06","close":14020.0},{"date":"2020-11-09","close":14020.0},{"date":"2020-11-10","close":14020.0},{"date":"2020-11-11","close":13950.0},{"date":"2020-11-12","close":13950.0},{"date":"2020-11-13","close":14020.0},{"date":"2020-11-16","close":14055.0},{"date":"2020-11-17","close":14055.0},{"date":"2020-11-18","close":14055.0},{"date":"2020-11-19","close":13985.0},{"date":"2020-11-20","close":13985.0},{"date":"2020-11-23","close":13985.0},{"date":"2020-11-24","close":14055.0},{"date":"2020-11-25","close":14020.0},{"date":"2020-11-26","close":14020.0},{"date":"2020-11-27","close":14020.0},{"date":"2020-11-30","close":14020.0},{"date":"2020-12-01","close":13985.0},{"date":"2020-12-02","close":13985.0},{"date":"2020-12-03","close":13985.0},{"date":"2020-12-04","close":14020.0},{"date":"2020-12-07","close":14055.0},{"date":"2020-12-08","close":14055.0},{"date":"2020-12-09","close":14055.0},{"date":"2020-12-10","close":14055.0},{"date":"2020-12-11","close":14055.0},{"date":"2020-12-14","close":14055.0},{"date":"2020-12-15","close":14055.0},{"date":"2020-12-16","close":14125.0},{"date":"2020-12-17","close":14195.0},{"date":"2020-12-18","close":14195.0},{"date":"2020-12-21","close":14160.0},{"date":"2020-12-22","close":14160.0},{"date":"2020-12-23","close":14055.0},{"date":"2020-12-24","close":14160.0},{"date":"2020-12-28","close":14160.0},{"date":"2020-12-29","close":14160.0},{"date":"2020-12-30","close":14195.0},{"date":"2021-01-04","close":14195.0},{"date":"2021-01-05","close":14230.0},{"date":"2021-01-06","close":14230.0},{"date":"2021-01-07","close":14230.0},{"date":"2021-01-08","close":14230.0},{"date":"2021-01-11","close":14230.0},{"date":"2021-01-12","close":14230.0},{"date":"2021-01-13","close":14335.0},{"date":"2021-01-14","close":14230.0},{"date":"2021-01-15","close":14335.0},{"date":"2021-01-18","close":14335.0},{"date":"2021-01-19","close":14335.0},{"date":"2021-01-20","close":14370.0},{"date":"2021-01-21","close":14405.0},{"date":"2021-01-22","close":14370.0},{"date":"2021-01-25","close":14370.0},{"date":"2021-01-26","close":14370.0},{"date":"2021-01-27","close":14370.0},{"date":"2021-01-28","close":14370.0},{"date":"2021-01-29","close":14370.0},{"date":"2021-02-01","close":14510.0},{"date":"2021-02-02","close":14510.0},{"date":"2021-02-03","close":14475.0},{"date":"2021-02-04","close":14475.0},{"date":"2021-02-05","close":14440.0},{"date":"2021-02-08","close":14475.0},{"date":"2021-02-09","close":14440.0},{"date":"2021-02-10","close":14440.0},{"date":"2021-02-15","close":14440.0},{"date":"2021-02-16","close":14440.0},{"date":"2021-02-17","close":14440.0},{"date":"2021-02-18","close":14405.0},{"date":"2021-02-19","close":14370.0},{"date":"2021-02-22","close":14405.0},{"date":"2021-02-23","close":14370.0},{"date":"2021-02-24","close":14335.0},{"date":"2021-02-25","close":14335.0},{"date":"2021-02-26","close":14335.0},{"date":"2021-03-02","close":14335.0},{"date":"2021-03-03","close":14370.0},{"date":"2021-03-04","close":14335.0},{"date":"2021-03-05","close":14335.0},{"date":"2021-03-08","close":14300.0},{"date":"2021-03-09","close":14300.0},{"date":"2021-03-10","close":14300.0},{"date":"2021-03-11","close":14405.0},{"date":"2021-03-12","close":14405.0},{"date":"2021-03-15","close":14405.0},{"date":"2021-03-16","close":14405.0},{"date":"2021-03-17","close":14405.0},{"date":"2021-03-18","close":14440.0},{"date":"2021-03-19","close":14440.0},{"date":"2021-03-22","close":14440.0},{"date":"2021-03-23","close":14475.0},{"date":"2021-03-24","close":14440.0},{"date":"2021-03-25","close":14475.0},{"date":"2021-03-26","close":14475.0},{"date":"2021-03-29","close":14475.0},{"date":"2021-03-30","close":14510.0},{"date":"2021-03-31","close":14475.0},{"date":"2021-04-01","close":14475.0},{"date":"2021-04-02","close":14475.0},{"date":"2021-04-05","close":14510.0},{"date":"2021-04-06","close":14475.0},{"date":"2021-04-07","close":14510.0},{"date":"2021-04-08","close":14475.0},{"date":"2021-04-09","close":14475.0},{"date":"2021-04-12","close":14545.0},{"date":"2021-04-13","close":14545.0},{"date":"2021-04-14","close":14475.0},{"date":"2021-04-15","close":14545.0},{"date":"2021-04-16","close":14615.0},{"date":"2021-04-19","close":14615.0},{"date":"2021-04-20","close":14615.0},{"date":"2021-04-21","close":14650.0},{"date":"2021-04-22","close":14650.0},{"date":"2021-04-23","close":14755.0},{"date":"2021-04-26","close":14825.0},{"date":"2021-04-27","close":14895.0},{"date":"2021-04-28","close":14650.0},{"date":"2021-04-29","close":14685.0},{"date":"2021-04-30","close":14545.0},{"date":"2021-05-03","close":14685.0},{"date":"2021-05-04","close":14755.0},{"date":"2021-05-06","close":14825.0},{"date":"2021-05-07","close":14650.0},{"date":"2021-05-10","close":14930.0},{"date":"2021-05-11","close":14895.0},{"date":"2021-05-12","close":14930.0},{"date":"2021-05-13","close":15000.0},{"date":"2021-05-14","close":15000.0},{"date":"2021-05-17","close":15000.0},{"date":"2021-05-18","close":15000.0},{"date":"2021-05-20","close":15000.0},{"date":"2021-05-21","close":15000.0},{"date":"2021-05-24","close":15000.0},{"date":"2021-05-25","close":15000.0},{"date":"2021-05-26","close":15000.0},{"date":"2021-05-27","close":15000.0},{"date":"2021-05-28","close":15000.0},{"date":"2021-05-31","close":15000.0},{"date":"2021-06-01","close":15000.0},{"date":"2021-06-02","close":15000.0},{"date":"2021-06-03","close":15000.0},{"date":"2021-06-04","close":15000.0},{"date":"2021-06-07","close":15000.0},{"date":"2021-06-08","close":15000.0},{"date":"2021-06-09","close":15000.0},{"date":"2021-06-10","close":15000.0},{"date":"2021-06-11","close":15000.0},{"date":"2021-06-14","close":15000.0},{"date":"2021-06-15","close":15000.0},{"date":"2021-06-16","close":15000.0},{"date":"2021-06-17","close":15000.0},{"date":"2021-06-18","close":15000.0},{"date":"2021-06-21","close":15000.0},{"date":"2021-06-22","close":15000.0},{"date":"2021-06-23","close":15000.0},{"date":"2021-06-24","close":15000.0},{"date":"2021-06-25","close":15000.0},{"date":"2021-06-28","close":15000.0},{"date":"2021-06-29","close":15000.0},{"date":"2021-06-30","close":15000.0},{"date":"2021-07-01","close":15000.0},{"date":"2021-07-02","close":15000.0},{"date":"2021-07-05","close":15000.0},{"date":"2021-07-06","close":15000.0},{"date":"2021-07-07","close":15000.0},{"date":"2021-07-08","close":15000.0},{"date":"2021-07-09","close":15000.0},{"date":"2021-07-12","close":15000.0},{"date":"2021-07-13","close":15000.0},{"date":"2021-07-14","close":15000.0},{"date":"2021-07-15","close":15000.0},{"date":"2021-07-16","close":15000.0},{"date":"2021-07-19","close":15000.0},{"date":"2021-07-20","close":15000.0},{"date":"2021-07-21","close":15000.0},{"date":"2021-07-22","close":15000.0},{"date":"2021-07-23","close":15000.0},{"date":"2021-07-26","close":15000.0},{"date":"2021-07-27","close":15000.0},{"date":"2021-07-28","close":15000.0},{"date":"2021-07-29","close":15000.0},{"date":"2021-07-30","close":15000.0},{"date":"2021-08-02","close":15000.0},{"date":"2021-08-03","close":15000.0},{"date":"2021-08-04","close":15000.0},{"date":"2021-08-05","close":15000.0},{"date":"2021-08-06","close":19500.0},{"date":"2021-08-09","close":19725.0},{"date":"2021-08-10","close":18375.0},{"date":"2021-08-11","close":18375.0},{"date":"2021-08-12","close":19400.0},{"date":"2021-08-13","close":18775.0},{"date":"2021-08-17","close":17150.0},{"date":"2021-08-18","close":17725.0},{"date":"2021-08-19","close":17900.0},{"date":"2021-08-20","close":17025.0},{"date":"2021-08-23","close":16800.0},{"date":"2021-08-24","close":16750.0},{"date":"2021-08-25","close":17050.0},{"date":"2021-08-26","close":16425.0},{"date":"2021-08-27","close":16050.0},{"date":"2021-08-30","close":15850.0},{"date":"2021-08-31","close":15850.0},{"date":"2021-09-01","close":15750.0},{"date":"2021-09-02","close":15900.0},{"date":"2021-09-03","close":15950.0},{"date":"2021-09-06","close":15475.0},{"date":"2021-09-07","close":15150.0},{"date":"2021-09-08","close":15000.0},{"date":"2021-09-09","close":14850.0},{"date":"2021-09-10","close":14925.0},{"date":"2021-09-13","close":14750.0},{"date":"2021-09-14","close":14600.0},{"date":"2021-09-15","close":14475.0},{"date":"2021-09-16","close":14400.0},{"date":"2021-09-17","close":14275.0},{"date":"2021-09-23","close":13975.0},{"date":"2021-09-24","close":14100.0},{"date":"2021-09-27","close":14500.0},{"date":"2021-09-28","close":14325.0},{"date":"2021-09-29","close":13875.0},{"date":"2021-09-30","close":13450.0},{"date":"2021-10-01","close":13150.0},{"date":"2021-10-05","close":12175.0},{"date":"2021-10-06","close":12100.0},{"date":"2021-10-07","close":12425.0},{"date":"2021-10-08","close":12475.0},{"date":"2021-10-12","close":12350.0},{"date":"2021-10-13","close":13475.0},{"date":"2021-10-14","close":13125.0},{"date":"2021-10-15","close":12900.0},{"date":"2021-10-18","close":13050.0},{"date":"2021-10-19","close":13650.0},{"date":"2021-10-20","close":13725.0},{"date":"2021-10-21","close":13600.0},{"date":"2021-10-22","close":13625.0},{"date":"2021-10-25","close":13675.0},{"date":"2021-10-26","close":13300.0},{"date":"2021-10-27","close":13000.0},{"date":"2021-10-28","close":12950.0},{"date":"2021-10-29","close":13000.0},{"date":"2021-11-01","close":13000.0},{"date":"2021-11-02","close":13275.0},{"date":"2021-11-03","close":13325.0},{"date":"2021-11-04","close":13900.0},{"date":"2021-11-05","close":13425.0},{"date":"2021-11-08","close":13650.0},{"date":"2021-11-09","close":13625.0},{"date":"2021-11-10","close":14000.0},{"date":"2021-11-11","close":14975.0},{"date":"2021-11-12","close":15850.0},{"date":"2021-11-15","close":15625.0},{"date":"2021-11-16","close":16500.0},{"date":"2021-11-17","close":15825.0},{"date":"2021-11-18","close":15000.0},{"date":"2021-11-19","close":15075.0},{"date":"2021-11-22","close":16075.0},{"date":"2021-11-23","close":15500.0},{"date":"2021-11-24","close":14775.0},{"date":"2021-11-25","close":15125.0},{"date":"2021-11-26","close":14275.0},{"date":"2021-11-29","close":13775.0},{"date":"2021-11-30","close":13575.0},{"date":"2021-12-01","close":13175.0},{"date":"2021-12-02","close":13400.0},{"date":"2021-12-03","close":13350.0},{"date":"2021-12-06","close":14250.0},{"date":"2021-12-07","close":15125.0},{"date":"2021-12-08","close":14775.0},{"date":"2021-12-09","close":14575.0},{"date":"2021-12-10","close":14075.0},{"date":"2021-12-13","close":13375.0},{"date":"2021-12-14","close":14250.0},{"date":"2021-12-15","close":14975.0},{"date":"2021-12-16","close":14900.0},{"date":"2021-12-17","close":16075.0},{"date":"2021-12-20","close":16475.0},{"date":"2021-12-21","close":16250.0},{"date":"2021-12-22","close":15500.0},{"date":"2021-12-23","close":14850.0},{"date":"2021-12-24","close":14325.0},{"date":"2021-12-27","close":14350.0},{"date":"2021-12-28","close":14400.0},{"date":"2021-12-29","close":14475.0},{"date":"2021-12-30","close":14725.0},{"date":"2022-01-03","close":14525.0},{"date":"2022-01-04","close":14550.0},{"date":"2022-01-05","close":14325.0},{"date":"2022-01-06","close":14325.0},{"date":"2022-01-07","close":14325.0},{"date":"2022-01-10","close":14475.0},{"date":"2022-01-11","close":13900.0},{"date":"2022-01-12","close":13825.0},{"date":"2022-01-13","close":13450.0},{"date":"2022-01-14","close":13125.0},{"date":"2022-01-17","close":12600.0},{"date":"2022-01-18","close":12450.0},{"date":"2022-01-19","close":12350.0},{"date":"2022-01-20","close":12500.0},{"date":"2022-01-21","close":12500.0},{"date":"2022-01-24","close":11600.0},{"date":"2022-01-25","close":11850.0},{"date":"2022-01-26","close":12150.0},{"date":"2022-01-27","close":11100.0},{"date":"2022-01-28","close":11325.0},{"date":"2022-02-03","close":12000.0},{"date":"2022-02-04","close":12600.0},{"date":"2022-02-07","close":12675.0},{"date":"2022-02-08","close":12350.0},{"date":"2022-02-09","close":12375.0},{"date":"2022-02-10","close":12350.0},{"date":"2022-02-11","close":12200.0},{"date":"2022-02-14","close":11475.0},{"date":"2022-02-15","close":11250.0},{"date":"2022-02-16","close":11650.0},{"date":"2022-02-17","close":11650.0},{"date":"2022-02-18","close":11725.0},{"date":"2022-02-21","close":11775.0},{"date":"2022-02-22","close":11650.0},{"date":"2022-02-23","close":11675.0},{"date":"2022-02-24","close":11375.0},{"date":"2022-02-25","close":11925.0},{"date":"2022-02-28","close":11750.0},{"date":"2022-03-02","close":11900.0},{"date":"2022-03-03","close":11975.0},{"date":"2022-03-04","close":11900.0},{"date":"2022-03-07","close":11400.0},{"date":"2022-03-08","close":11350.0},{"date":"2022-03-10","close":11350.0},{"date":"2022-03-11","close":11275.0},{"date":"2022-03-14","close":11225.0},{"date":"2022-03-15","close":10700.0},{"date":"2022-03-16","close":13900.0},{"date":"2022-03-17","close":12700.0},{"date":"2022-03-18","close":12850.0},{"date":"2022-03-21","close":12500.0},{"date":"2022-03-22","close":12350.0},{"date":"2022-03-23","close":12775.0},{"date":"2022-03-24","close":12750.0},{"date":"2022-03-25","close":12450.0},{"date":"2022-03-28","close":12825.0},{"date":"2022-03-29","close":12725.0},{"date":"2022-03-30","close":12650.0},{"date":"2022-03-31","close":12600.0},{"date":"2022-04-01","close":12750.0},{"date":"2022-04-04","close":12675.0},{"date":"2022-04-05","close":12625.0},{"date":"2022-04-06","close":12550.0},{"date":"2022-04-07","close":12575.0},{"date":"2022-04-08","close":12500.0},{"date":"2022-04-11","close":12175.0},{"date":"2022-04-12","close":12225.0},{"date":"2022-04-13","close":12200.0},{"date":"2022-04-14","close":12150.0},{"date":"2022-04-15","close":11925.0},{"date":"2022-04-18","close":12025.0},{"date":"2022-04-19","close":11775.0},{"date":"2022-04-20","close":11900.0},{"date":"2022-04-21","close":11700.0},{"date":"2022-04-22","close":11650.0},{"date":"2022-04-25","close":11375.0},{"date":"2022-04-26","close":11575.0},{"date":"2022-04-27","close":11575.0},{"date":"2022-04-28","close":11950.0},{"date":"2022-04-29","close":12500.0},{"date":"2022-05-02","close":12350.0},{"date":"2022-05-03","close":12000.0},{"date":"2022-05-04","close":13275.0},{"date":"2022-05-06","close":12975.0},{"date":"2022-05-09","close":12200.0},{"date":"2022-05-10","close":15850.0},{"date":"2022-05-11","close":15250.0},{"date":"2022-05-12","close":13850.0},{"date":"2022-05-13","close":14225.0},{"date":"2022-05-16","close":14775.0},{"date":"2022-05-17","close":14775.0},{"date":"2022-05-18","close":14700.0},{"date":"2022-05-19","close":14850.0},{"date":"2022-05-20","close":14375.0},{"date":"2022-05-23","close":13625.0},{"date":"2022-05-24","close":12775.0},{"date":"2022-05-25","close":12775.0},{"date":"2022-05-26","close":12775.0},{"date":"2022-05-27","close":12625.0},{"date":"2022-05-30","close":14200.0},{"date":"2022-05-31","close":14050.0},{"date":"2022-06-02","close":14575.0},{"date":"2022-06-03","close":14250.0},{"date":"2022-06-07","close":18000.0},{"date":"2022-06-08","close":19300.0},{"date":"2022-06-09","close":18000.0},{"date":"2022-06-10","close":17150.0},{"date":"2022-06-13","close":16375.0},{"date":"2022-06-14","close":16025.0},{"date":"2022-06-15","close":15050.0},{"date":"2022-06-16","close":16400.0},{"date":"2022-06-17","close":15975.0},{"date":"2022-06-20","close":16600.0},{"date":"2022-06-21","close":16925.0},{"date":"2022-06-22","close":15375.0},{"date":"2022-06-23","close":12700.0},{"date":"2022-06-24","close":13000.0},{"date":"2022-06-27","close":15000.0},{"date":"2022-06-28","close":14900.0},{"date":"2022-06-29","close":15500.0},{"date":"2022-06-30","close":16025.0},{"date":"2022-07-01","close":14350.0},{"date":"2022-07-04","close":15850.0},{"date":"2022-07-05","close":16950.0},{"date":"2022-07-06","close":16125.0},{"date":"2022-07-07","close":15550.0},{"date":"2022-07-08","close":20200.0},{"date":"2022-07-11","close":20200.0},{"date":"2022-07-12","close":19525.0},{"date":"2022-07-13","close":18650.0},{"date":"2022-07-14","close":18025.0},{"date":"2022-07-15","close":17400.0},{"date":"2022-07-18","close":17625.0},{"date":"2022-07-19","close":18425.0},{"date":"2022-07-20","close":18175.0},{"date":"2022-07-21","close":18000.0},{"date":"2022-07-22","close":18525.0},{"date":"2022-07-25","close":16575.0},{"date":"2022-07-26","close":16825.0},{"date":"2022-07-27","close":16300.0},{"date":"2022-07-28","close":17375.0},{"date":"2022-07-29","close":20750.0},{"date":"2022-08-01","close":19550.0},{"date":"2022-08-02","close":19350.0},{"date":"2022-08-03","close":19100.0},{"date":"2022-08-04","close":18950.0},{"date":"2022-08-05","close":18700.0},{"date":"2022-08-08","close":19900.0},{"date":"2022-08-09","close":18875.0},{"date":"2022-08-10","close":18625.0},{"date":"2022-08-11","close":19050.0},{"date":"2022-08-12","close":18700.0},{"date":"2022-08-16","close":19000.0},{"date":"2022-08-17","close":18325.0},{"date":"2022-08-18","close":18925.0},{"date":"2022-08-19","close":18575.0},{"date":"2022-08-22","close":18350.0},{"date":"2022-08-23","close":18350.0},{"date":"2022-08-24","close":18500.0},{"date":"2022-08-25","close":19000.0},{"date":"2022-08-26","close":18300.0},{"date":"2022-08-29","close":17525.0},{"date":"2022-08-30","close":18175.0},{"date":"2022-08-31","close":18200.0},{"date":"2022-09-01","close":17050.0},{"date":"2022-09-02","close":17300.0},{"date":"2022-09-05","close":17775.0},{"date":"2022-09-06","close":17700.0},{"date":"2022-09-07","close":17500.0},{"date":"2022-09-08","close":16850.0},{"date":"2022-09-13","close":16975.0},{"date":"2022-09-14","close":16750.0},{"date":"2022-09-15","close":17400.0},{"date":"2022-09-16","close":16625.0},{"date":"2022-09-19","close":15575.0},{"date":"2022-09-20","close":15200.0},{"date":"2022-09-21","close":15700.0},{"date":"2022-09-22","close":15750.0},{"date":"2022-09-23","close":15300.0},{"date":"2022-09-26","close":13950.0},{"date":"2022-09-27","close":13550.0},{"date":"2022-09-28","close":12525.0},{"date":"2022-09-29","close":12975.0},{"date":"2022-09-30","close":12800.0},{"date":"2022-10-04","close":13525.0},{"date":"2022-10-05","close":13150.0},{"date":"2022-10-06","close":13525.0},{"date":"2022-10-07","close":13750.0},{"date":"2022-10-11","close":12350.0},{"date":"2022-10-12","close":11725.0},{"date":"2022-10-13","close":11325.0},{"date":"2022-10-14","close":12000.0},{"date":"2022-10-17","close":12175.0},{"date":"2022-10-18","close":12325.0},{"date":"2022-10-19","close":13050.0},{"date":"2022-10-20","close":13400.0},{"date":"2022-10-21","close":12600.0},{"date":"2022-10-24","close":13125.0},{"date":"2022-10-25","close":12725.0},{"date":"2022-10-26","close":11925.0},{"date":"2022-10-27","close":12175.0},{"date":"2022-10-28","close":12075.0},{"date":"2022-10-31","close":12225.0},{"date":"2022-11-01","close":12500.0},{"date":"2022-11-02","close":12600.0},{"date":"2022-11-03","close":12350.0},{"date":"2022-11-04","close":12075.0},{"date":"2022-11-07","close":12150.0},{"date":"2022-11-08","close":12925.0},{"date":"2022-11-09","close":12900.0},{"date":"2022-11-10","close":12475.0},{"date":"2022-11-11","close":12750.0},{"date":"2022-11-14","close":12675.0},{"date":"2022-11-15","close":12850.0},{"date":"2022-11-16","close":12650.0},{"date":"2022-11-17","close":12375.0},{"date":"2022-11-18","close":12175.0},{"date":"2022-11-21","close":12150.0},{"date":"2022-11-22","close":12075.0},{"date":"2022-11-23","close":13100.0},{"date":"2022-11-24","close":12900.0},{"date":"2022-11-25","close":12775.0},{"date":"2022-11-28","close":13250.0},{"date":"2022-11-29","close":12850.0},{"date":"2022-11-30","close":12550.0},{"date":"2022-12-01","close":13025.0},{"date":"2022-12-02","close":12900.0},{"date":"2022-12-05","close":12600.0},{"date":"2022-12-06","close":12300.0},{"date":"2022-12-07","close":12150.0},{"date":"2022-12-08","close":12050.0},{"date":"2022-12-09","close":12075.0},{"date":"2022-12-12","close":12250.0},{"date":"2022-12-13","close":12025.0},{"date":"2022-12-14","close":12300.0},{"date":"2022-12-15","close":12675.0},{"date":"2022-12-16","close":12600.0},{"date":"2022-12-19","close":12625.0},{"date":"2022-12-20","close":12000.0},{"date":"2022-12-21","close":11850.0},{"date":"2022-12-22","close":11900.0},{"date":"2022-12-23","close":11150.0},{"date":"2022-12-26","close":10975.0},{"date":"2022-12-27","close":10975.0},{"date":"2022-12-28","close":11000.0},{"date":"2022-12-29","close":10450.0},{"date":"2023-01-02","close":10400.0},{"date":"2023-01-03","close":10550.0},{"date":"2023-01-04","close":10925.0},{"date":"2023-01-05","close":10675.0},{"date":"2023-01-06","close":11075.0},{"date":"2023-01-09","close":11200.0},{"date":"2023-01-10","close":11075.0},{"date":"2023-01-11","close":11250.0},{"date":"2023-01-12","close":11325.0},{"date":"2023-01-13","close":11300.0},{"date":"2023-01-16","close":11300.0},{"date":"2023-01-17","close":13825.0},{"date":"2023-01-18","close":13150.0},{"date":"2023-01-19","close":12900.0},{"date":"2023-01-20","close":12850.0},{"date":"2023-01-25","close":12850.0},{"date":"2023-01-26","close":12975.0},{"date":"2023-01-27","close":12775.0},{"date":"2023-01-30","close":12675.0},{"date":"2023-01-31","close":12575.0},{"date":"2023-02-01","close":12500.0},{"date":"2023-02-02","close":13000.0},{"date":"2023-02-03","close":12900.0},{"date":"2023-02-06","close":13275.0},{"date":"2023-02-07","close":13300.0},{"date":"2023-02-08","close":13250.0},{"date":"2023-02-09","close":13050.0},{"date":"2023-02-10","close":12650.0},{"date":"2023-02-13","close":12775.0},{"date":"2023-02-14","close":12950.0},{"date":"2023-02-15","close":12725.0},{"date":"2023-02-16","close":13325.0},{"date":"2023-02-17","close":13300.0},{"date":"2023-02-20","close":13525.0},{"date":"2023-02-21","close":13450.0},{"date":"2023-02-22","close":13050.0},{"date":"2023-02-23","close":12900.0},{"date":"2023-02-24","close":12950.0},{"date":"2023-02-27","close":12625.0},{"date":"2023-02-28","close":12650.0},{"date":"2023-03-02","close":13150.0},{"date":"2023-03-03","close":13200.0},{"date":"2023-03-06","close":13525.0},{"date":"2023-03-07","close":13600.0},{"date":"2023-03-08","close":13400.0},{"date":"2023-03-09","close":13250.0},{"date":"2023-03-10","close":12975.0},{"date":"2023-03-13","close":12700.0},{"date":"2023-03-14","close":11650.0},{"date":"2023-03-15","close":12600.0},{"date":"2023-03-16","close":12225.0},{"date":"2023-03-17","close":12100.0},{"date":"2023-03-20","close":12250.0},{"date":"2023-03-21","close":12725.0},{"date":"2023-03-22","close":12600.0},{"date":"2023-03-23","close":13250.0},{"date":"2023-03-24","close":13150.0},{"date":"2023-03-27","close":12875.0},{"date":"2023-03-28","close":13000.0},{"date":"2023-03-29","close":13575.0},{"date":"2023-03-30","close":14825.0},{"date":"2023-03-31","close":14100.0},{"date":"2023-04-03","close":14125.0},{"date":"2023-04-04","close":14750.0},{"date":"2023-04-05","close":14425.0},{"date":"2023-04-06","close":14375.0},{"date":"2023-04-07","close":14125.0},{"date":"2023-04-10","close":13675.0},{"date":"2023-04-11","close":14575.0},{"date":"2023-04-12","close":14625.0},{"date":"2023-04-13","close":15775.0},{"date":"2023-04-14","close":14900.0},{"date":"2023-04-17","close":14625.0},{"date":"2023-04-18","close":14375.0},{"date":"2023-04-19","close":14750.0},{"date":"2023-04-20","close":13850.0},{"date":"2023-04-21","close":14375.0},{"date":"2023-04-24","close":14375.0},{"date":"2023-04-25","close":13750.0},{"date":"2023-04-26","close":14200.0},{"date":"2023-04-27","close":14125.0},{"date":"2023-04-28","close":13550.0},{"date":"2023-05-02","close":14400.0},{"date":"2023-05-03","close":14850.0},{"date":"2023-05-04","close":14200.0},{"date":"2023-05-08","close":14900.0},{"date":"2023-05-09","close":14875.0},{"date":"2023-05-10","close":14400.0},{"date":"2023-05-11","close":15400.0},{"date":"2023-05-12","close":14675.0},{"date":"2023-05-15","close":14175.0},{"date":"2023-05-16","close":13825.0},{"date":"2023-05-17","close":14025.0},{"date":"2023-05-18","close":13950.0},{"date":"2023-05-19","close":14275.0},{"date":"2023-05-22","close":14650.0},{"date":"2023-05-23","close":14475.0},{"date":"2023-05-24","close":14575.0},{"date":"2023-05-25","close":14250.0},{"date":"2023-05-26","close":13625.0},{"date":"2023-05-30","close":13550.0},{"date":"2023-05-31","close":13400.0},{"date":"2023-06-01","close":13575.0},{"date":"2023-06-02","close":13450.0},{"date":"2023-06-05","close":13550.0},{"date":"2023-06-07","close":13650.0},{"date":"2023-06-08","close":13200.0},{"date":"2023-06-09","close":13275.0},{"date":"2023-06-12","close":12725.0},{"date":"2023-06-13","close":12625.0},{"date":"2023-06-14","close":12400.0},{"date":"2023-06-15","close":12350.0},{"date":"2023-06-16","close":12375.0},{"date":"2023-06-19","close":12575.0},{"date":"2023-06-20","close":12375.0},{"date":"2023-06-21","close":12225.0},{"date":"2023-06-22","close":12200.0},{"date":"2023-06-23","close":11925.0},{"date":"2023-06-26","close":12100.0},{"date":"2023-06-27","close":11950.0},{"date":"2023-06-28","close":11925.0},{"date":"2023-06-29","close":11700.0},{"date":"2023-06-30","close":11850.0},{"date":"2023-07-03","close":12275.0},{"date":"2023-07-04","close":12225.0},{"date":"2023-07-05","close":12025.0},{"date":"2023-07-06","close":11775.0},{"date":"2023-07-07","close":11650.0},{"date":"2023-07-10","close":11600.0},{"date":"2023-07-11","close":11675.0},{"date":"2023-07-12","close":11725.0},{"date":"2023-07-13","close":11850.0},{"date":"2023-07-14","close":11600.0},{"date":"2023-07-17","close":11875.0},{"date":"2023-07-18","close":11775.0},{"date":"2023-07-19","close":12200.0},{"date":"2023-07-20","close":11975.0},{"date":"2023-07-21","close":12350.0},{"date":"2023-07-24","close":11650.0},{"date":"2023-07-25","close":10950.0},{"date":"2023-07-26","close":10375.0},{"date":"2023-07-27","close":10825.0},{"date":"2023-07-28","close":11025.0},{"date":"2023-07-31","close":11150.0},{"date":"2023-08-01","close":11075.0},{"date":"2023-08-02","close":10950.0},{"date":"2023-08-03","close":10675.0},{"date":"2023-08-04","close":10575.0},{"date":"2023-08-07","close":10675.0},{"date":"2023-08-08","close":10400.0},{"date":"2023-08-09","close":10750.0},{"date":"2023-08-10","close":10575.0},{"date":"2023-08-11","close":10775.0},{"date":"2023-08-14","close":10475.0},{"date":"2023-08-16","close":10175.0},{"date":"2023-08-17","close":10100.0},{"date":"2023-08-18","close":10475.0},{"date":"2023-08-21","close":10225.0},{"date":"2023-08-22","close":10225.0},{"date":"2023-08-23","close":10550.0},{"date":"2023-08-24","close":10725.0},{"date":"2023-08-25","close":10425.0},{"date":"2023-08-28","close":10750.0},{"date":"2023-08-29","close":10950.0},{"date":"2023-08-30","close":10975.0},{"date":"2023-08-31","close":10725.0},{"date":"2023-09-01","close":10650.0},{"date":"2023-09-04","close":10525.0},{"date":"2023-09-05","close":10800.0},{"date":"2023-09-06","close":11000.0},{"date":"2023-09-07","close":10875.0},{"date":"2023-09-08","close":10925.0},{"date":"2023-09-11","close":11025.0},{"date":"2023-09-12","close":10750.0},{"date":"2023-09-13","close":10950.0},{"date":"2023-09-14","close":10875.0},{"date":"2023-09-15","close":10950.0},{"date":"2023-09-18","close":10575.0},{"date":"2023-09-19","close":10350.0},{"date":"2023-09-20","close":10475.0},{"date":"2023-09-21","close":10200.0},{"date":"2023-09-22","close":10150.0},{"date":"2023-09-25","close":10075.0},{"date":"2023-09-26","close":9915.0},{"date":"2023-09-27","close":9735.0},{"date":"2023-10-04","close":9300.0},{"date":"2023-10-05","close":9255.0},{"date":"2023-10-06","close":9510.0},{"date":"2023-10-10","close":9200.0},{"date":"2023-10-11","close":9500.0},{"date":"2023-10-12","close":9650.0},{"date":"2023-10-13","close":9475.0},{"date":"2023-10-16","close":9285.0},{"date":"2023-10-17","close":9585.0},{"date":"2023-10-18","close":9360.0},{"date":"2023-10-19","close":8990.0},{"date":"2023-10-20","close":8750.0},{"date":"2023-10-23","close":8590.0},{"date":"2023-10-24","close":8855.0},{"date":"2023-10-25","close":8790.0},{"date":"2023-10-26","close":8410.0},{"date":"2023-10-27","close":8605.0},{"date":"2023-10-30","close":8800.0},{"date":"2023-10-31","close":8770.0},{"date":"2023-11-01","close":8920.0},{"date":"2023-11-02","close":9075.0},{"date":"2023-11-03","close":9085.0},{"date":"2023-11-06","close":9090.0},{"date":"2023-11-07","close":8970.0},{"date":"2023-11-08","close":9020.0},{"date":"2023-11-09","close":8945.0},{"date":"2023-11-10","close":8680.0},{"date":"2023-11-13","close":8545.0},{"date":"2023-11-14","close":8980.0},{"date":"2023-11-15","close":9220.0},{"date":"2023-11-16","close":9800.0},{"date":"2023-11-17","close":9770.0},{"date":"2023-11-20","close":9920.0},{"date":"2023-11-21","close":10025.0},{"date":"2023-11-22","close":9855.0},{"date":"2023-11-23","close":9600.0},{"date":"2023-11-24","close":9975.0},{"date":"2023-11-27","close":9855.0},{"date":"2023-11-28","close":9675.0},{"date":"2023-11-29","close":9650.0},{"date":"2023-11-30","close":10000.0},{"date":"2023-12-01","close":9825.0},{"date":"2023-12-04","close":9780.0},{"date":"2023-12-05","close":9675.0},{"date":"2023-12-06","close":9645.0},{"date":"2023-12-07","close":9635.0},{"date":"2023-12-08","close":9645.0},{"date":"2023-12-11","close":9665.0},{"date":"2023-12-12","close":9575.0},{"date":"2023-12-13","close":9375.0},{"date":"2023-12-14","close":9500.0},{"date":"2023-12-15","close":9390.0},{"date":"2023-12-18","close":9390.0},{"date":"2023-12-19","close":9425.0},{"date":"2023-12-20","close":9505.0},{"date":"2023-12-21","close":9260.0},{"date":"2023-12-22","close":9260.0},{"date":"2023-12-26","close":9210.0},{"date":"2023-12-27","close":9205.0},{"date":"2023-12-28","close":9420.0},{"date":"2024-01-02","close":9410.0},{"date":"2024-01-03","close":9350.0},{"date":"2024-01-04","close":9320.0},{"date":"2024-01-05","close":9255.0},{"date":"2024-01-08","close":9150.0},{"date":"2024-01-09","close":9095.0},{"date":"2024-01-10","close":8995.0},{"date":"2024-01-11","close":9025.0},{"date":"2024-01-12","close":8925.0},{"date":"2024-01-15","close":8865.0},{"date":"2024-01-16","close":8855.0},{"date":"2024-01-17","close":8585.0},{"date":"2024-01-18","close":8625.0},{"date":"2024-01-19","close":8705.0},{"date":"2024-01-22","close":8700.0},{"date":"2024-01-23","close":8815.0},{"date":"2024-01-24","close":8895.0},{"date":"2024-01-25","close":8765.0},{"date":"2024-01-26","close":8740.0},{"date":"2024-01-29","close":8745.0},{"date":"2024-01-30","close":8885.0},{"date":"2024-01-31","close":8875.0},{"date":"2024-02-01","close":9090.0},{"date":"2024-02-02","close":9070.0},{"date":"2024-02-05","close":9190.0},{"date":"2024-02-06","close":8900.0},{"date":"2024-02-07","close":8960.0},{"date":"2024-02-08","close":9000.0},{"date":"2024-02-13","close":9010.0},{"date":"2024-02-14","close":9025.0},{"date":"2024-02-15","close":9075.0},{"date":"2024-02-16","close":9115.0},{"date":"2024-02-19","close":9175.0},{"date":"2024-02-20","close":9175.0},{"date":"2024-02-21","close":9050.0},{"date":"2024-02-22","close":9075.0},{"date":"2024-02-23","close":9020.0},{"date":"2024-02-26","close":8905.0},{"date":"2024-02-27","close":8790.0},{"date":"2024-02-28","close":8895.0},{"date":"2024-02-29","close":8970.0},{"date":"2024-03-04","close":8970.0},{"date":"2024-03-05","close":8900.0},{"date":"2024-03-06","close":8715.0},{"date":"2024-03-07","close":8540.0},{"date":"2024-03-08","close":8515.0},{"date":"2024-03-11","close":8575.0},{"date":"2024-03-12","close":8535.0},{"date":"2024-03-13","close":8500.0},{"date":"2024-03-14","close":8510.0},{"date":"2024-03-15","close":8645.0},{"date":"2024-03-18","close":8585.0},{"date":"2024-03-19","close":8485.0},{"date":"2024-03-20","close":8540.0},{"date":"2024-03-21","close":8515.0},{"date":"2024-03-22","close":8515.0},{"date":"2024-03-25","close":8470.0},{"date":"2024-03-26","close":8430.0},{"date":"2024-03-27","close":8455.0},{"date":"2024-03-28","close":8535.0},{"date":"2024-03-29","close":8740.0},{"date":"2024-04-01","close":8690.0},{"date":"2024-04-02","close":9210.0},{"date":"2024-04-03","close":8900.0},{"date":"2024-04-04","close":9350.0},{"date":"2024-04-05","close":9240.0},{"date":"2024-04-08","close":8830.0},{"date":"2024-04-09","close":9035.0},{"date":"2024-04-11","close":8745.0},{"date":"2024-04-12","close":8665.0},{"date":"2024-04-15","close":8420.0},{"date":"2024-04-16","close":8325.0},{"date":"2024-04-17","close":8450.0},{"date":"2024-04-18","close":8475.0},{"date":"2024-04-19","close":8260.0},{"date":"2024-04-22","close":8330.0},{"date":"2024-04-23","close":8415.0},{"date":"2024-04-24","close":8410.0},{"date":"2024-04-25","close":8345.0},{"date":"2024-04-26","close":8300.0},{"date":"2024-04-29","close":8310.0},{"date":"2024-04-30","close":8300.0},{"date":"2024-05-02","close":8300.0},{"date":"2024-05-03","close":8325.0},{"date":"2024-05-07","close":8300.0},{"date":"2024-05-08","close":8365.0},{"date":"2024-05-09","close":8470.0},{"date":"2024-05-10","close":8615.0},{"date":"2024-05-13","close":8470.0},{"date":"2024-05-14","close":8475.0},{"date":"2024-05-16","close":8500.0},{"date":"2024-05-17","close":8465.0},{"date":"2024-05-20","close":8550.0},{"date":"2024-05-21","close":8560.0},{"date":"2024-05-22","close":8500.0},{"date":"2024-05-23","close":8625.0},{"date":"2024-05-24","close":8565.0},{"date":"2024-05-27","close":8505.0},{"date":"2024-05-28","close":8505.0},{"date":"2024-05-29","close":8505.0},{"date":"2024-05-30","close":8465.0},{"date":"2024-05-31","close":8480.0},{"date":"2024-06-03","close":8500.0},{"date":"2024-06-04","close":8545.0},{"date":"2024-06-05","close":8450.0},{"date":"2024-06-07","close":8470.0},{"date":"2024-06-10","close":8340.0},{"date":"2024-06-11","close":8375.0},{"date":"2024-06-12","close":8365.0},{"date":"2024-06-13","close":8365.0},{"date":"2024-06-14","close":8425.0},{"date":"2024-06-17","close":8505.0},{"date":"2024-06-18","close":8500.0},{"date":"2024-06-19","close":8495.0},{"date":"2024-06-20","close":8460.0},{"date":"2024-06-21","close":8390.0},{"date":"2024-06-24","close":8315.0},{"date":"2024-06-25","close":8265.0},{"date":"2024-06-26","close":8295.0},{"date":"2024-06-27","close":8055.0},{"date":"2024-06-28","close":8105.0},{"date":"2024-07-01","close":8090.0},{"date":"2024-07-02","close":7935.0},{"date":"2024-07-03","close":7750.0},{"date":"2024-07-04","close":7680.0},{"date":"2024-07-05","close":7685.0},{"date":"2024-07-08","close":7730.0},{"date":"2024-07-09","close":7715.0},{"date":"2024-07-10","close":7745.0},{"date":"2024-07-11","close":7765.0},{"date":"2024-07-12","close":7765.0},{"date":"2024-07-15","close":7750.0},{"date":"2024-07-16","close":7755.0},{"date":"2024-07-17","close":7815.0},{"date":"2024-07-18","close":7800.0},{"date":"2024-07-19","close":7835.0},{"date":"2024-07-22","close":7860.0},{"date":"2024-07-23","close":7890.0},{"date":"2024-07-24","close":7905.0},{"date":"2024-07-25","close":7825.0},{"date":"2024-07-26","close":7810.0},{"date":"2024-07-29","close":7660.0},{"date":"2024-07-30","close":7615.0},{"date":"2024-07-31","close":7610.0},{"date":"2024-08-01","close":7680.0},{"date":"2024-08-02","close":7490.0},{"date":"2024-08-05","close":5790.0},{"date":"2024-08-06","close":6200.0},{"date":"2024-08-07","close":6470.0},{"date":"2024-08-08","close":6500.0},{"date":"2024-08-09","close":6640.0},{"date":"2024-08-12","close":6725.0},{"date":"2024-08-13","close":6870.0},{"date":"2024-08-14","close":6930.0},{"date":"2024-08-16","close":6780.0},{"date":"2024-08-19","close":6810.0},{"date":"2024-08-20","close":6935.0},{"date":"2024-08-21","close":6930.0},{"date":"2024-08-22","close":6960.0},{"date":"2024-08-23","close":7000.0},{"date":"2024-08-26","close":6965.0},{"date":"2024-08-27","close":6955.0},{"date":"2024-08-28","close":6860.0},{"date":"2024-08-29","close":6890.0},{"date":"2024-08-30","close":6840.0},{"date":"2024-09-02","close":6900.0},{"date":"2024-09-03","close":6805.0},{"date":"2024-09-04","close":6655.0},{"date":"2024-09-05","close":6680.0},{"date":"2024-09-06","close":6615.0},{"date":"2024-09-09","close":6750.0},{"date":"2024-09-10","close":6530.0},{"date":"2024-09-11","close":6530.0},{"date":"2024-09-12","close":6580.0},{"date":"2024-09-13","close":6570.0},{"date":"2024-09-19","close":6445.0},{"date":"2024-09-20","close":6445.0},{"date":"2024-09-23","close":6445.0},{"date":"2024-09-24","close":6490.0},{"date":"2024-09-25","close":6620.0},{"date":"2024-09-26","close":6800.0},{"date":"2024-09-27","close":6755.0},{"date":"2024-09-30","close":6765.0},{"date":"2024-10-02","close":6715.0},{"date":"2024-10-04","close":6705.0},{"date":"2024-10-07","close":6770.0},{"date":"2024-10-08","close":6715.0},{"date":"2024-10-10","close":6635.0},{"date":"2024-10-11","close":6630.0},{"date":"2024-10-14","close":6610.0},{"date":"2024-10-15","close":6560.0},{"date":"2024-10-16","close":6535.0},{"date":"2024-10-17","close":6500.0},{"date":"2024-10-18","close":6495.0},{"date":"2024-10-21","close":6395.0},{"date":"2024-10-22","close":6485.0},{"date":"2024-10-23","close":6460.0},{"date":"2024-10-24","close":6825.0},{"date":"2024-10-25","close":7040.0},{"date":"2024-10-28","close":6980.0},{"date":"2024-10-29","close":6945.0},{"date":"2024-10-30","close":6965.0},{"date":"2024-10-31","close":7070.0},{"date":"2024-11-01","close":6825.0},{"date":"2024-11-04","close":6755.0},{"date":"2024-11-05","close":6700.0},{"date":"2024-11-06","close":6565.0},{"date":"2024-11-07","close":6435.0},{"date":"2024-11-08","close":6495.0},{"date":"2024-11-11","close":6405.0},{"date":"2024-11-12","close":6250.0},{"date":"2024-11-13","close":6125.0},{"date":"2024-11-14","close":5910.0},{"date":"2024-11-15","close":6135.0},{"date":"2024-11-18","close":6145.0},{"date":"2024-11-19","close":6155.0},{"date":"2024-11-20","close":6275.0},{"date":"2024-11-21","close":6425.0},{"date":"2024-11-22","close":6435.0},{"date":"2024-11-25","close":6360.0},{"date":"2024-11-26","close":6190.0},{"date":"2024-11-27","close":6230.0},{"date":"2024-11-28","close":6230.0},{"date":"2024-11-29","close":6125.0},{"date":"2024-12-02","close":5960.0},{"date":"2024-12-03","close":6035.0},{"date":"2024-12-04","close":6005.0},{"date":"2024-12-05","close":5870.0},{"date":"2024-12-06","close":5875.0},{"date":"2024-12-09","close":5570.0},{"date":"2024-12-10","close":5750.0},{"date":"2024-12-11","close":5960.0},{"date":"2024-12-12","close":6110.0},{"date":"2024-12-13","close":5940.0},{"date":"2024-12-16","close":5940.0},{"date":"2024-12-17","close":5950.0},{"date":"2024-12-18","close":6020.0},{"date":"2024-12-19","close":6000.0},{"date":"2024-12-20","close":5980.0},{"date":"2024-12-23","close":5905.0},{"date":"2024-12-24","close":5755.0},{"date":"2024-12-26","close":5710.0},{"date":"2024-12-27","close":5650.0},{"date":"2024-12-30","close":5675.0},{"date":"2025-01-02","close":5875.0},{"date":"2025-01-03","close":5935.0},{"date":"2025-01-06","close":6025.0},{"date":"2025-01-07","close":5995.0},{"date":"2025-01-08","close":5995.0},{"date":"2025-01-09","close":5935.0},{"date":"2025-01-10","close":5955.0},{"date":"2025-01-13","close":5995.0},{"date":"2025-01-14","close":6025.0},{"date":"2025-01-15","close":6085.0},{"date":"2025-01-16","close":6145.0},{"date":"2025-01-17","close":6185.0},{"date":"2025-01-20","close":6030.0},{"date":"2025-01-21","close":6125.0},{"date":"2025-01-22","close":6135.0},{"date":"2025-01-23","close":6135.0},{"date":"2025-01-24","close":6120.0},{"date":"2025-01-31","close":5945.0},{"date":"2025-02-03","close":5875.0},{"date":"2025-02-04","close":5905.0},{"date":"2025-02-05","close":5865.0},{"date":"2025-02-06","close":6070.0},{"date":"2025-02-07","close":6030.0},{"date":"2025-02-10","close":6240.0},{"date":"2025-02-11","close":6265.0},{"date":"2025-02-12","close":6280.0},{"date":"2025-02-13","close":6195.0},{"date":"2025-02-14","close":6225.0},{"date":"2025-02-17","close":6215.0},{"date":"2025-02-18","close":6220.0},{"date":"2025-02-19","close":6185.0},{"date":"2025-02-20","close":6235.0},{"date":"2025-02-21","close":6290.0},{"date":"2025-02-24","close":6320.0},{"date":"2025-02-25","close":6390.0},{"date":"2025-02-26","close":6580.0},{"date":"2025-02-27","close":6585.0},{"date":"2025-02-28","close":6520.0},{"date":"2025-03-04","close":6500.0},{"date":"2025-03-05","close":6550.0},{"date":"2025-03-06","close":6550.0},{"date":"2025-03-07","close":6425.0},{"date":"2025-03-10","close":6510.0},{"date":"2025-03-11","close":6465.0},{"date":"2025-03-12","close":6620.0},{"date":"2025-03-13","close":6610.0},{"date":"2025-03-14","close":6620.0},{"date":"2025-03-17","close":6635.0},{"date":"2025-03-18","close":6670.0},{"date":"2025-03-19","close":6590.0},{"date":"2025-03-20","close":6560.0},{"date":"2025-03-21","close":6500.0},{"date":"2025-03-24","close":6540.0},{"date":"2025-03-25","close":6605.0},{"date":"2025-03-26","close":6450.0},{"date":"2025-03-27","close":6250.0},{"date":"2025-03-28","close":6270.0},{"date":"2025-03-31","close":6125.0},{"date":"2025-04-01","close":6115.0},{"date":"2025-04-02","close":5975.0},{"date":"2025-04-03","close":5855.0},{"date":"2025-04-04","close":5800.0},{"date":"2025-04-07","close":5575.0},{"date":"2025-04-08","close":5475.0},{"date":"2025-04-09","close":5485.0},{"date":"2025-04-10","close":5750.0},{"date":"2025-04-11","close":5970.0},{"date":"2025-04-14","close":5950.0},{"date":"2025-04-15","close":6235.0},{"date":"2025-04-16","close":6050.0},{"date":"2025-04-17","close":5900.0},{"date":"2025-04-18","close":5930.0},{"date":"2025-04-21","close":6120.0},{"date":"2025-04-22","close":7955.0},{"date":"2025-04-23","close":7170.0},{"date":"2025-04-24","close":7085.0},{"date":"2025-04-25","close":6875.0},{"date":"2025-04-28","close":7850.0},{"date":"2025-04-29","close":7315.0},{"date":"2025-04-30","close":7075.0},{"date":"2025-05-02","close":6900.0},{"date":"2025-05-07","close":7050.0},{"date":"2025-05-08","close":6990.0},{"date":"2025-05-09","close":7000.0},{"date":"2025-05-12","close":7045.0},{"date":"2025-05-13","close":7205.0},{"date":"2025-05-14","close":7300.0},{"date":"2025-05-15","close":7165.0},{"date":"2025-05-16","close":6940.0},{"date":"2025-05-19","close":6740.0},{"date":"2025-05-20","close":6790.0},{"date":"2025-05-21","close":6660.0},{"date":"2025-05-22","close":6745.0},{"date":"2025-05-23","close":6580.0},{"date":"2025-05-26","close":6595.0},{"date":"2025-05-27","close":6340.0},{"date":"2025-05-28","close":6410.0},{"date":"2025-05-29","close":6860.0},{"date":"2025-05-30","close":6645.0},{"date":"2025-06-02","close":6795.0},{"date":"2025-06-04","close":6965.0},{"date":"2025-06-05","close":6980.0},{"date":"2025-06-09","close":7025.0},{"date":"2025-06-10","close":6900.0},{"date":"2025-06-11","close":7135.0},{"date":"2025-06-12","close":7005.0},{"date":"2025-06-13","close":6850.0},{"date":"2025-06-16","close":7000.0},{"date":"2025-06-17","close":7000.0},{"date":"2025-06-18","close":6925.0},{"date":"2025-06-19","close":6875.0},{"date":"2025-06-20","close":6890.0},{"date":"2025-06-23","close":6830.0},{"date":"2025-06-24","close":7060.0},{"date":"2025-06-25","close":7020.0},{"date":"2025-06-26","close":6920.0},{"date":"2025-06-27","close":6880.0},{"date":"2025-06-30","close":6950.0},{"date":"2025-07-01","close":6915.0},{"date":"2025-07-02","close":6935.0},{"date":"2025-07-03","close":9015.0},{"date":"2025-07-04","close":8270.0},{"date":"2025-07-07","close":8040.0},{"date":"2025-07-08","close":8355.0},{"date":"2025-07-09","close":7970.0},{"date":"2025-07-10","close":7910.0},{"date":"2025-07-11","close":8965.0},{"date":"2025-07-14","close":9420.0},{"date":"2025-07-15","close":9025.0},{"date":"2025-07-16","close":9225.0},{"date":"2025-07-17","close":8985.0},{"date":"2025-07-18","close":8690.0},{"date":"2025-07-21","close":8785.0},{"date":"2025-07-22","close":8440.0},{"date":"2025-07-23","close":8685.0},{"date":"2025-07-24","close":8450.0},{"date":"2025-07-25","close":8535.0},{"date":"2025-07-28","close":8250.0},{"date":"2025-07-29","close":8115.0},{"date":"2025-07-30","close":8155.0},{"date":"2025-07-31","close":7950.0},{"date":"2025-08-01","close":8425.0},{"date":"2025-08-04","close":9420.0},{"date":"2025-08-05","close":9150.0},{"date":"2025-08-06","close":9150.0},{"date":"2025-08-07","close":9135.0},{"date":"2025-08-08","close":8850.0},{"date":"2025-08-11","close":9285.0},{"date":"2025-08-12","close":9000.0},{"date":"2025-08-13","close":8760.0},{"date":"2025-08-14","close":8530.0},{"date":"2025-08-18","close":8325.0},{"date":"2025-08-19","close":8200.0},{"date":"2025-08-20","close":8045.0},{"date":"2025-08-21","close":8175.0},{"date":"2025-08-22","close":8130.0},{"date":"2025-08-25","close":8225.0},{"date":"2025-08-26","close":8115.0},{"date":"2025-08-27","close":8065.0},{"date":"2025-08-28","close":8010.0},{"date":"2025-08-29","close":8020.0},{"date":"2025-09-01","close":7815.0},{"date":"2025-09-02","close":7705.0},{"date":"2025-09-03","close":7655.0},{"date":"2025-09-04","close":8215.0},{"date":"2025-09-05","close":8435.0},{"date":"2025-09-08","close":8380.0},{"date":"2025-09-09","close":8750.0},{"date":"2025-09-10","close":8815.0},{"date":"2025-09-11","close":8610.0},{"date":"2025-09-12","close":8550.0},{"date":"2025-09-15","close":8495.0},{"date":"2025-09-16","close":8800.0},{"date":"2025-09-17","close":8590.0},{"date":"2025-09-18","close":8760.0},{"date":"2025-09-19","close":8715.0},{"date":"2025-09-22","close":8595.0},{"date":"2025-09-23","close":8455.0},{"date":"2025-09-24","close":8365.0},{"date":"2025-09-25","close":8400.0},{"date":"2025-09-26","close":8150.0},{"date":"2025-09-29","close":8090.0},{"date":"2025-09-30","close":8030.0},{"date":"2025-10-01","close":7985.0},{"date":"2025-10-02","close":8030.0},{"date":"2025-10-10","close":7810.0},{"date":"2025-10-13","close":7750.0},{"date":"2025-10-14","close":7660.0},{"date":"2025-10-15","close":7710.0},{"date":"2025-10-16","close":7610.0},{"date":"2025-10-17","close":7500.0},{"date":"2025-10-20","close":7525.0},{"date":"2025-10-21","close":7500.0},{"date":"2025-10-22","close":7535.0},{"date":"2025-10-23","close":7490.0},{"date":"2025-10-24","close":7495.0},{"date":"2025-10-27","close":7395.0},{"date":"2025-10-28","close":7320.0},{"date":"2025-10-29","close":7135.0},{"date":"2025-10-30","close":7030.0},{"date":"2025-10-31","close":7085.0},{"date":"2025-11-03","close":6900.0},{"date":"2025-11-04","close":6765.0},{"date":"2025-11-05","close":6735.0},{"date":"2025-11-06","close":6600.0},{"date":"2025-11-07","close":6370.0},{"date":"2025-11-10","close":6635.0},{"date":"2025-11-11","close":6500.0},{"date":"2025-11-12","close":6645.0},{"date":"2025-11-13","close":7720.0},{"date":"2025-11-14","close":7545.0},{"date":"2025-11-17","close":7590.0},{"date":"2025-11-18","close":7150.0},{"date":"2025-11-19","close":7230.0},{"date":"2025-11-20","close":7130.0},{"date":"2025-11-21","close":6900.0},{"date":"2025-11-24","close":6760.0},{"date":"2025-11-25","close":6780.0},{"date":"2025-11-26","close":6875.0},{"date":"2025-11-27","close":6800.0},{"date":"2025-11-28","close":6965.0},{"date":"2025-12-01","close":7100.0},{"date":"2025-12-02","close":8050.0},{"date":"2025-12-03","close":8070.0},{"date":"2025-12-04","close":7855.0},{"date":"2025-12-05","close":7710.0},{"date":"2025-12-08","close":7625.0},{"date":"2025-12-09","close":7825.0},{"date":"2025-12-10","close":7805.0},{"date":"2025-12-11","close":7950.0},{"date":"2025-12-12","close":7770.0},{"date":"2025-12-15","close":7685.0},{"date":"2025-12-16","close":7555.0},{"date":"2025-12-17","close":7655.0},{"date":"2025-12-18","close":7780.0},{"date":"2025-12-19","close":7755.0},{"date":"2025-12-22","close":7875.0},{"date":"2025-12-23","close":7490.0},{"date":"2025-12-24","close":7390.0},{"date":"2025-12-26","close":7405.0},{"date":"2025-12-29","close":7460.0},{"date":"2025-12-30","close":7295.0},{"date":"2026-01-02","close":7500.0},{"date":"2026-01-05","close":7370.0},{"date":"2026-01-06","close":7320.0},{"date":"2026-01-07","close":7210.0},{"date":"2026-01-08","close":7125.0},{"date":"2026-01-09","close":7220.0},{"date":"2026-01-12","close":7100.0},{"date":"2026-01-13","close":7025.0},{"date":"2026-01-14","close":6875.0},{"date":"2026-01-15","close":6880.0},{"date":"2026-01-16","close":6790.0},{"date":"2026-01-19","close":7065.0},{"date":"2026-01-20","close":7160.0},{"date":"2026-01-21","close":6930.0},{"date":"2026-01-22","close":7205.0},{"date":"2026-01-23","close":7300.0},{"date":"2026-01-26","close":7300.0},{"date":"2026-01-27","close":7195.0},{"date":"2026-01-28","close":7170.0},{"date":"2026-01-29","close":7050.0},{"date":"2026-01-30","close":6885.0},{"date":"2026-02-02","close":6820.0},{"date":"2026-02-03","close":6950.0},{"date":"2026-02-04","close":6995.0},{"date":"2026-02-05","close":6855.0},{"date":"2026-02-06","close":6730.0},{"date":"2026-02-09","close":6875.0},{"date":"2026-02-10","close":6895.0},{"date":"2026-02-11","close":6905.0},{"date":"2026-02-12","close":6750.0},{"date":"2026-02-13","close":6620.0},{"date":"2026-02-19","close":6585.0},{"date":"2026-02-20","close":6630.0},{"date":"2026-02-23","close":6650.0},{"date":"2026-02-24","close":6765.0},{"date":"2026-02-25","close":6660.0},{"date":"2026-02-26","close":6510.0},{"date":"2026-02-27","close":6415.0},{"date":"2026-03-03","close":6405.0},{"date":"2026-03-04","close":5550.0},{"date":"2026-03-05","close":6040.0},{"date":"2026-03-06","close":6185.0},{"date":"2026-03-09","close":5750.0},{"date":"2026-03-10","close":6150.0},{"date":"2026-03-11","close":6080.0},{"date":"2026-03-12","close":6140.0},{"date":"2026-03-13","close":6110.0},{"date":"2026-03-16","close":6055.0},{"date":"2026-03-17","close":6165.0},{"date":"2026-03-18","close":7195.0},{"date":"2026-03-19","close":7495.0},{"date":"2026-03-20","close":7165.0},{"date":"2026-03-23","close":8665.0},{"date":"2026-03-24","close":8350.0},{"date":"2026-03-25","close":8315.0},{"date":"2026-03-26","close":10800.0},{"date":"2026-03-27","close":11300.0},{"date":"2026-03-30","close":10875.0},{"date":"2026-03-31","close":9050.0},{"date":"2026-04-01","close":8465.0},{"date":"2026-04-02","close":9970.0},{"date":"2026-04-03","close":10075.0},{"date":"2026-04-06","close":11400.0},{"date":"2026-04-07","close":11925.0},{"date":"2026-04-08","close":9620.0},{"date":"2026-04-09","close":10025.0},{"date":"2026-04-10","close":10400.0},{"date":"2026-04-13","close":11550.0},{"date":"2026-04-14","close":12400.0},{"date":"2026-04-15","close":11750.0},{"date":"2026-04-16","close":10775.0},{"date":"2026-04-17","close":10850.0},{"date":"2026-04-20","close":11300.0},{"date":"2026-04-21","close":10700.0},{"date":"2026-04-22","close":10750.0},{"date":"2026-04-23","close":11475.0},{"date":"2026-04-24","close":11775.0},{"date":"2026-04-27","close":11200.0},{"date":"2026-04-28","close":11675.0},{"date":"2026-04-29","close":12025.0},{"date":"2026-04-30","close":12550.0},{"date":"2026-05-04","close":11775.0},{"date":"2026-05-06","close":10675.0},{"date":"2026-05-07","close":9500.0},{"date":"2026-05-08","close":8985.0},{"date":"2026-05-11","close":8855.0},{"date":"2026-05-12","close":9090.0},{"date":"2026-05-13","close":8685.0},{"date":"2026-05-14","close":8500.0},{"date":"2026-05-15","close":8300.0},{"date":"2026-05-18","close":8240.0},{"date":"2026-05-19","close":7940.0},{"date":"2026-05-20","close":7805.0},{"date":"2026-05-21","close":7725.0},{"date":"2026-05-22","close":7930.0},{"date":"2026-05-26","close":7490.0},{"date":"2026-05-27","close":7215.0},{"date":"2026-05-28","close":7140.0},{"date":"2026-05-29","close":6915.0},{"date":"2026-06-01","close":6585.0},{"date":"2026-06-02","close":6650.0},{"date":"2026-06-04","close":6815.0},{"date":"2026-06-05","close":6570.0},{"date":"2026-06-08","close":6380.0},{"date":"2026-06-09","close":6465.0},{"date":"2026-06-10","close":6345.0},{"date":"2026-06-11","close":6240.0},{"date":"2026-06-12","close":6275.0},{"date":"2026-06-15","close":6125.0},{"date":"2026-06-16","close":6140.0},{"date":"2026-06-17","close":6065.0},{"date":"2026-06-18","close":5835.0},{"date":"2026-06-19","close":5845.0},{"date":"2026-06-22","close":5780.0},{"date":"2026-06-23","close":5385.0},{"date":"2026-06-24","close":5175.0},{"date":"2026-06-25","close":4855.0},{"date":"2026-06-26","close":4635.0},{"date":"2026-06-29","close":4825.0},{"date":"2026-06-30","close":4905.0},{"date":"2026-07-01","close":4925.0},{"date":"2026-07-02","close":4585.0},{"date":"2026-07-03","close":4570.0},{"date":"2026-07-06","close":4375.0},{"date":"2026-07-07","close":4325.0},{"date":"2026-07-08","close":4620.0},{"date":"2026-07-09","close":4900.0},{"date":"2026-07-10","close":4815.0},{"date":"2026-07-13","close":4705.0},{"date":"2026-07-14","close":4695.0},{"date":"2026-07-15","close":4650.0},{"date":"2026-07-16","close":4815.0},{"date":"2026-07-20","close":5280.0},{"date":"2026-07-21","close":4405.0},{"date":"2026-07-22","close":4625.0},{"date":"2026-07-23","close":4695.0},{"date":"2026-07-24","close":4885.0},{"date":"2026-07-27","close":4270.0},{"date":"2026-07-28","close":4275.0},{"date":"2026-07-29","close":4050.0},{"date":"2026-07-30","close":4010.0},{"date":"2026-07-31","close":4060.0},{"date":"2026-08-03","close":4020.0},{"date":"2026-08-04","close":4080.0},{"date":"2026-08-05","close":4200.0},{"date":"2026-08-06","close":4065.0},{"date":"2026-08-07","close":4055.0},{"date":"2026-08-10","close":4245.0},{"date":"2026-08-11","close":4250.0},{"date":"2026-08-12","close":4255.0},{"date":"2026-08-13","close":4165.0},{"date":"2026-08-14","close":4105.0},{"date":"2026-08-18","close":4050.0},{"date":"2026-08-19","close":3905.0},{"date":"2026-08-20","close":3895.0},{"date":"2026-08-21","close":3715.0},{"date":"2026-08-24","close":3755.0},{"date":"2026-08-25","close":3785.0},{"date":"2026-08-26","close":3640.0},{"date":"2026-08-27","close":3665.0},{"date":"2026-08-28","close":3780.0},{"date":"2026-08-31","close":3750.0},{"date":"2026-09-01","close":3755.0},{"date":"2026-09-02","close":3825.0},{"date":"2026-09-03","close":3900.0},{"date":"2026-09-04","close":3910.0},{"date":"2026-09-07","close":3820.0},{"date":"2026-09-08","close":3780.0},{"date":"2026-09-09","close":3780.0},{"date":"2026-09-10","close":3780.0},{"date":"2026-09-11","close":3780.0},{"date":"2026-09-14","close":3780.0},{"date":"2026-09-15","close":3780.0},{"date":"2026-09-16","close":3780.0},{"date":"2026-09-17","close":3780.0},{"date":"2026-09-18","close":3780.0},{"date":"2026-09-21","close":3780.0},{"date":"2026-09-22","close":3780.0},{"date":"2026-09-23","close":3780.0},{"date":"2026-09-28","close":3780.0},{"date":"2026-09-29","close":3780.0},{"date":"2026-09-30","close":3780.0},{"date":"2026-10-01","close":3780.0},{"date":"2026-10-02","close":3780.0},{"date":"2026-10-06","close":3780.0},{"date":"2026-10-07","close":3735.0},{"date":"2026-10-08","close":3550.0},{"date":"2026-10-12","close":3295.0},{"date":"2026-10-13","close":3325.0},{"date":"2026-10-14","close":3475.0},{"date":"2026-10-15","close":3235.0},{"date":"2026-10-16","close":3300.0},{"date":"2026-10-19","close":3230.0},{"date":"2026-10-20","close":3125.0},{"date":"2026-10-21","close":3120.0},{"date":"2026-10-22","close":3090.0},{"date":"2026-10-23","close":3020.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-484.0,"foreign_net":486.0,"institution_net":-2.0},{"date":"2026-10-21","retail_net":202.0,"foreign_net":-200.0,"institution_net":-2.0},{"date":"2026-10-20","retail_net":2750.0,"foreign_net":-2555.0,"institution_net":-195.0},{"date":"2026-10-19","retail_net":-1193.0,"foreign_net":1193.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":8.0,"foreign_net":5.0,"institution_net":-13.0},{"date":"2026-10-15","retail_net":-477.0,"foreign_net":269.0,"institution_net":208.0},{"date":"2026-10-14","retail_net":-1095.0,"foreign_net":1095.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-484.0,"foreign_net":484.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-1472.0,"foreign_net":1472.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":10040.0,"foreign_net":-10038.0,"institution_net":-2.0},{"date":"2026-10-07","retail_net":10177.0,"foreign_net":-10159.0,"institution_net":-18.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":58507.0,"foreign_net":-58507.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-6073.0,"foreign_net":6073.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-484.0,"foreign_net":486.0,"institution_net":-2.0},"d3":{"retail_net":2468.0,"foreign_net":-2269.0,"institution_net":-199.0},"d7":{"retail_net":-289.0,"foreign_net":293.0,"institution_net":-4.0},"d14":{"retail_net":17972.0,"foreign_net":-17948.0,"institution_net":-24.0},"d30":{"retail_net":70406.0,"foreign_net":-70382.0,"institution_net":-24.0}},"analysis":"최근 5일 외국인 순매수 -1071.00, 기관 순매수 -212.00. 30일 누적: 외국인 -7.04만, 기관 -24.00.","foreign_flow":-1071.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-212.0},"insider_trades":[],"price_analysis":{"current":3020.0,"low_30d":2965.0,"support":3078.5,"high_30d":4100.0,"change_1d":-2.3,"change_7d":-6.5,"change_30d":-20.1,"resistance":3986.5,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.79,"per":74.36,"quarter":"2024-Q2"},{"pbr":4.08,"per":71.45,"quarter":"2024-Q3"},{"pbr":3.36,"per":69.29,"quarter":"2024-Q4"},{"pbr":3.6,"per":113.22,"quarter":"2025-Q1"},{"pbr":4.07,"per":113.54,"quarter":"2025-Q2"},{"pbr":4.6,"per":132.99,"quarter":"2025-Q3"},{"pbr":4.08,"per":110.77,"quarter":"2025-Q4"},{"pbr":5.0,"per":123.08,"quarter":"2026-Q1"},{"pbr":2.64,"per":51.64,"quarter":"2026-Q2"},{"pbr":0.46,"per":31.79,"quarter":"현재"}],"timeline":[{"close":8105.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6765.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5675.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6125.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6950.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8030.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7295.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9050.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4905.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.02,"pbr_5y_low":2.64,"per_5y_avg":95.59,"per_5y_low":51.64,"current_pbr":0.46,"current_per":31.79,"pbr_5y_high":5.0,"per_5y_high":132.99,"pbr_5y_median":4.08,"per_5y_median":110.77,"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 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -5.5%"},"momentum":{"grade":"D","reason":"RSI 21"},"valuation":{"grade":"C","reason":"PER 31.79x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"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":1.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.79,"per":74.36,"close":8105.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.08,"per":71.45,"close":6765.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.36,"per":69.29,"close":5675.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.6,"per":113.22,"close":6125.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.07,"per":113.54,"close":6950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.6,"per":132.99,"close":8030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.08,"per":110.77,"close":7295.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.0,"per":123.08,"close":9050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.64,"per":51.64,"close":4905.0,"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":"31.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"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":25.72,"pbr":null,"per":null,"roa":0.01337635780392665,"roe":0.01953763569827268,"revenue":12342496455.0,"market_cap":null,"net_income":730030574.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17434974843588075,"total_assets":54576184691.0,"total_equity":37365348872.0,"profit_margin":0.059147724016907564,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":392832692.0,"operating_margin":0.031827652811750394},{"eps":15.46,"pbr":1.69,"per":32.42,"roa":0.008191953423418913,"roe":0.012058181697160506,"revenue":13060440246.0,"market_cap":60700000000.0,"net_income":438799215.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16606161524028615,"total_assets":53564661848.0,"total_equity":36390164456.0,"profit_margin":0.033597582220430154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":379924495.0,"operating_margin":0.029089715801606218},{"eps":27.42,"pbr":null,"per":null,"roa":0.015179344087026068,"roe":0.021642331265702933,"revenue":10519355610.0,"market_cap":null,"net_income":778071356.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1531009885690137,"total_assets":51258562395.0,"total_equity":35951365241.0,"profit_margin":0.07396568619282565,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-73608048.0,"operating_margin":-0.006997391354469098},{"eps":26.39,"pbr":null,"per":null,"roa":0.01459376914813039,"roe":0.021344338971896713,"revenue":13577954982.0,"market_cap":null,"net_income":748900510.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18897972657897563,"total_assets":51316455838.0,"total_equity":35086610599.0,"profit_margin":0.05515561886843793,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":782671374.0,"operating_margin":0.05764280225097008},{"eps":4.26,"pbr":null,"per":null,"roa":0.0024295081613220373,"roe":0.0035179823490529673,"revenue":11670649826.0,"market_cap":null,"net_income":120799458.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14706889681294427,"total_assets":49721774935.0,"total_equity":34337710089.0,"profit_margin":0.010350705384963368,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21599828.0,"operating_margin":0.0018507819463385552},{"eps":7.79,"pbr":null,"per":null,"roa":0.004628503907661356,"roe":0.00646142431409761,"revenue":12221808240.0,"market_cap":null,"net_income":221041758.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14747016395668797,"total_assets":47756632037.0,"total_equity":34209447833.0,"profit_margin":0.01808584733612217,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":183023309.0,"operating_margin":0.01497514159983253},{"eps":21.94,"pbr":null,"per":null,"roa":0.013067515009356486,"roe":0.018322357089232817,"revenue":12422167284.0,"market_cap":null,"net_income":622747713.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16093581935375909,"total_assets":47656169712.0,"total_equity":33988406075.0,"profit_margin":0.05013196962836843,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":367172895.0,"operating_margin":0.0295578771888643},{"eps":27.22,"pbr":null,"per":null,"roa":0.01659953268707953,"roe":0.02316759699474555,"revenue":14378626187.0,"market_cap":null,"net_income":772568277.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1716958907542952,"total_assets":46541567860.0,"total_equity":33346931802.0,"profit_margin":0.05373032631577099,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":836977794.0,"operating_margin":0.05820985837692395},{"eps":-2.85,"pbr":null,"per":null,"roa":-0.001672422787142282,"roe":-0.0023800486298888564,"revenue":13481100699.0,"market_cap":null,"net_income":-80905663.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16880166017666506,"total_assets":48376321838.0,"total_equity":33993281475.0,"profit_margin":-0.00600141374257381,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":752038692.0,"operating_margin":0.05578466542096111},{"eps":35.59,"pbr":null,"per":null,"roa":0.02058228416818205,"roe":0.029653112599199605,"revenue":15137334988.0,"market_cap":null,"net_income":1010095881.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18534490379080193,"total_assets":49075985578.0,"total_equity":34063738760.0,"profit_margin":0.06672877899582359,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1125657683.0,"operating_margin":0.07436300272751815},{"eps":34.72,"pbr":null,"per":null,"roa":0.02027412062624394,"roe":0.029811555918577516,"revenue":14762545505.0,"market_cap":null,"net_income":985380523.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1955122619620335,"total_assets":48602873642.0,"total_equity":33053642879.0,"profit_margin":0.06674868657754562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1027019665.0,"operating_margin":0.06956928022014588},{"eps":41.53,"pbr":null,"per":null,"roa":0.024413353364180886,"roe":0.03677148763859574,"revenue":16348100298.0,"market_cap":null,"net_income":1178613925.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20026797935663118,"total_assets":48277428644.0,"total_equity":32052386256.0,"profit_margin":0.07209485527466392,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1369844974.0,"operating_margin":0.08379230302175138}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":108.99,"per":74.36,"date":"2024-06","close":8105.0,"source":"reported"},{"eps":108.99,"per":69.82,"date":"2024-07","close":7610.0,"source":"reported"},{"eps":108.99,"per":62.76,"date":"2024-08","close":6840.0,"source":"reported"},{"eps":94.68,"per":71.45,"date":"2024-09","close":6765.0,"source":"reported"},{"eps":94.68,"per":74.67,"date":"2024-10","close":7070.0,"source":"reported"},{"eps":94.68,"per":64.69,"date":"2024-11","close":6125.0,"source":"reported"},{"eps":81.9,"per":69.29,"date":"2024-12","close":5675.0,"source":"reported"},{"eps":81.9,"per":72.59,"date":"2025-01","close":5945.0,"source":"reported"},{"eps":81.9,"per":79.61,"date":"2025-02","close":6520.0,"source":"reported"},{"eps":54.1,"per":113.22,"date":"2025-03","close":6125.0,"source":"reported"},{"eps":54.1,"per":130.78,"date":"2025-04","close":7075.0,"source":"reported"},{"eps":54.1,"per":122.83,"date":"2025-05","close":6645.0,"source":"reported"},{"eps":61.21,"per":113.54,"date":"2025-06","close":6950.0,"source":"reported"},{"eps":61.21,"per":129.88,"date":"2025-07","close":7950.0,"source":"reported"},{"eps":61.21,"per":131.02,"date":"2025-08","close":8020.0,"source":"reported"},{"eps":60.38,"per":132.99,"date":"2025-09","close":8030.0,"source":"reported"},{"eps":60.38,"per":117.34,"date":"2025-10","close":7085.0,"source":"reported"},{"eps":60.38,"per":115.35,"date":"2025-11","close":6965.0,"source":"reported"},{"eps":65.86,"per":110.77,"date":"2025-12","close":7295.0,"source":"reported"},{"eps":65.86,"per":104.54,"date":"2026-01","close":6885.0,"source":"reported"},{"eps":65.86,"per":97.4,"date":"2026-02","close":6415.0,"source":"reported"},{"eps":73.53,"per":123.08,"date":"2026-03","close":9050.0,"source":"reported"},{"eps":73.53,"per":170.68,"date":"2026-04","close":12550.0,"source":"reported"},{"eps":73.53,"per":94.04,"date":"2026-05","close":6915.0,"source":"reported"},{"eps":94.99,"per":51.64,"date":"2026-06","close":4905.0,"source":"reported"},{"eps":94.99,"per":42.74,"date":"2026-07","close":4060.0,"source":"reported"},{"eps":94.99,"per":39.48,"date":"2026-08","close":3750.0,"source":"reported"},{"eps":94.99,"per":39.79,"date":"2026-09","close":3780.0,"source":"reported"},{"eps":94.99,"per":31.79,"date":"2026-10","close":3020.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":91.45,"std":34.35,"count":29,"current":31.79,"lower_1sd":57.1,"upper_1sd":125.81},"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":"세림B&G","phase":"above-fold","symbol_resolved":true}