{"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":"2026-10-23T09:36:46.437433+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.3,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":3.0,"direction":"higher_better","percentile":55}],"summary":"매출 +18.3%","percentile":62},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.4,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.9,"direction":"higher_better","percentile":38}],"summary":"RSI 28","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.9x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"솔브레인(357780)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2.36조. 현재가 303,000원, 전일 대비 -0.3%, 30일 -6.9%. PER 17.9배 / ROE 4.3%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.72만, 기관 순매도 2.59만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.53%","value_pct":0.53},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.53},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-6904.500155231392,"grade":"C","trend":"하락","atr_14":27642.85714285714,"rsi_14":28.41880341880342,"sma_20":370850.0,"sma_60":331766.6666666667,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6904.50)가 시그널선(5244.51)을 하회합니다(데드크로스). SMA20 370850, SMA60 331767 — 혼조세입니다. 볼린저밴드 291921~449779 (현재 위치 7%).","bb_lower":291921.4880413928,"bb_upper":449778.5119586072,"macd_signal":5244.512650818018},"change_pct":-1.81,"chart_data":[{"date":"2024-10-23","open":194547,"high":197986,"low":190616,"close":196119,"volume":25747,"rsi_14":30.82,"sma_20":214885.0,"sma_60":230661.67,"sma_120":266955.83},{"date":"2024-10-24","open":195136,"high":195136,"low":191304,"close":191796,"volume":25700,"rsi_14":23.16,"sma_20":213920.0,"sma_60":229506.67,"sma_120":266153.33},{"date":"2024-10-25","open":193662,"high":195529,"low":189536,"close":191599,"volume":21718,"rsi_14":24.32,"sma_20":212670.0,"sma_60":228431.67,"sma_120":265374.17},{"date":"2024-10-28","open":193171,"high":197003,"low":191697,"close":196414,"volume":11296,"rsi_14":29.88,"sma_20":211440.0,"sma_60":227513.33,"sma_120":264565.0},{"date":"2024-10-29","open":194154,"high":194448,"low":190420,"close":193564,"volume":16501,"rsi_14":33.27,"sma_20":209765.0,"sma_60":226496.67,"sma_120":263606.67},{"date":"2024-10-30","open":194154,"high":194645,"low":190518,"close":191599,"volume":15051,"rsi_14":33.58,"sma_20":208215.0,"sma_60":225513.33,"sma_120":262715.0},{"date":"2024-10-31","open":190223,"high":200442,"low":188062,"close":200442,"volume":29809,"rsi_14":39.8,"sma_20":207315.0,"sma_60":224721.67,"sma_120":261835.83},{"date":"2024-11-01","open":197003,"high":198477,"low":192483,"close":192778,"volume":18195,"rsi_14":34.64,"sma_20":205800.0,"sma_60":223600.0,"sma_120":260895.83},{"date":"2024-11-04","open":194252,"high":200442,"low":192287,"close":198477,"volume":25861,"rsi_14":41.35,"sma_20":204725.0,"sma_60":222591.67,"sma_120":259954.17},{"date":"2024-11-05","open":198968,"high":199460,"low":196119,"close":199460,"volume":10868,"rsi_14":50.86,"sma_20":203675.0,"sma_60":221783.33,"sma_120":259041.67},{"date":"2024-11-06","open":200442,"high":206337,"low":198477,"close":200933,"volume":23987,"rsi_14":49.11,"sma_20":203150.0,"sma_60":221483.33,"sma_120":258154.17},{"date":"2024-11-07","open":198477,"high":199951,"low":194841,"close":196119,"volume":17015,"rsi_14":47.11,"sma_20":202505.0,"sma_60":220851.67,"sma_120":257242.5},{"date":"2024-11-08","open":201425,"high":202407,"low":194645,"close":194841,"volume":10895,"rsi_14":43.75,"sma_20":201620.0,"sma_60":220190.0,"sma_120":256428.33},{"date":"2024-11-11","open":192090,"high":194841,"low":186784,"close":187865,"volume":18610,"rsi_14":45.16,"sma_20":200355.0,"sma_60":219476.67,"sma_120":255550.83},{"date":"2024-11-12","open":187865,"high":190322,"low":183051,"close":185507,"volume":25287,"rsi_14":40.22,"sma_20":199095.0,"sma_60":218581.67,"sma_120":254640.83},{"date":"2024-11-13","open":183149,"high":186588,"low":180791,"close":184525,"volume":19032,"rsi_14":42.86,"sma_20":198385.0,"sma_60":217620.0,"sma_120":253672.5},{"date":"2024-11-14","open":185409,"high":188160,"low":182756,"close":183837,"volume":20486,"rsi_14":42.45,"sma_20":197465.0,"sma_60":216688.33,"sma_120":252627.5},{"date":"2024-11-15","open":181380,"high":187964,"low":178826,"close":187964,"volume":22229,"rsi_14":41.67,"sma_20":196880.0,"sma_60":215718.33,"sma_120":251517.5},{"date":"2024-11-18","open":187964,"high":188258,"low":180987,"close":183346,"volume":24636,"rsi_14":40.26,"sma_20":195935.0,"sma_60":214553.33,"sma_120":250393.33},{"date":"2024-11-19","open":183346,"high":187374,"low":182265,"close":184426,"volume":16361,"rsi_14":43.05,"sma_20":195490.0,"sma_60":213448.33,"sma_120":249311.67},{"date":"2024-11-20","open":184426,"high":187276,"low":183837,"close":186195,"volume":10691,"rsi_14":34.0,"sma_20":194985.0,"sma_60":212340.0,"sma_120":248357.5},{"date":"2024-11-21","open":185802,"high":190813,"low":185311,"close":187472,"volume":12820,"rsi_14":43.04,"sma_20":194765.0,"sma_60":211295.0,"sma_120":247376.67},{"date":"2024-11-22","open":187571,"high":191501,"low":187472,"close":190125,"volume":16538,"rsi_14":38.1,"sma_20":194690.0,"sma_60":210411.67,"sma_120":246126.67},{"date":"2024-11-25","open":189241,"high":194448,"low":188062,"close":193761,"volume":12286,"rsi_14":42.45,"sma_20":194555.0,"sma_60":209623.33,"sma_120":245015.83},{"date":"2024-11-26","open":191992,"high":193859,"low":189830,"close":190420,"volume":10596,"rsi_14":36.72,"sma_20":194395.0,"sma_60":208920.0,"sma_120":243918.33},{"date":"2024-11-27","open":191992,"high":191992,"low":186097,"close":188160,"volume":22996,"rsi_14":39.26,"sma_20":194220.0,"sma_60":208245.0,"sma_120":242768.33},{"date":"2024-11-28","open":189437,"high":189437,"low":182363,"close":182363,"volume":14196,"rsi_14":34.99,"sma_20":193300.0,"sma_60":207405.0,"sma_120":241627.5},{"date":"2024-11-29","open":184721,"high":184721,"low":175780,"close":176369,"volume":24218,"rsi_14":35.84,"sma_20":192465.0,"sma_60":206613.33,"sma_120":240510.83},{"date":"2024-12-02","open":178138,"high":178236,"low":169491,"close":170965,"volume":45380,"rsi_14":33.33,"sma_20":191065.0,"sma_60":205563.33,"sma_120":239352.5},{"date":"2024-12-03","open":169884,"high":171850,"low":168116,"close":169393,"volume":32395,"rsi_14":32.89,"sma_20":189535.0,"sma_60":204536.67,"sma_120":238185.0},{"date":"2024-12-04","open":166446,"high":167133,"low":163498,"close":165561,"volume":31953,"rsi_14":30.71,"sma_20":187735.0,"sma_60":203520.0,"sma_120":236964.17},{"date":"2024-12-05","open":164087,"high":167919,"low":162908,"close":165266,"volume":22733,"rsi_14":23.93,"sma_20":186165.0,"sma_60":202640.0,"sma_120":235757.5},{"date":"2024-12-06","open":165266,"high":166642,"low":161926,"close":165168,"volume":24539,"rsi_14":26.7,"sma_20":184655.0,"sma_60":201833.33,"sma_120":234533.33},{"date":"2024-12-09","open":163989,"high":163989,"low":156816,"close":156816,"volume":28780,"rsi_14":20.17,"sma_20":183075.0,"sma_60":200901.67,"sma_120":233296.67},{"date":"2024-12-10","open":159666,"high":165561,"low":158782,"close":164972,"volume":20799,"rsi_14":29.85,"sma_20":182030.0,"sma_60":200050.0,"sma_120":232154.17},{"date":"2024-12-11","open":164382,"high":171751,"low":163105,"close":168804,"volume":25448,"rsi_14":33.1,"sma_20":181230.0,"sma_60":199305.0,"sma_120":231060.83},{"date":"2024-12-12","open":171457,"high":177254,"low":169590,"close":174306,"volume":35186,"rsi_14":36.38,"sma_20":180745.0,"sma_60":198620.0,"sma_120":229968.33},{"date":"2024-12-13","open":175976,"high":177941,"low":173815,"close":174797,"volume":20431,"rsi_14":32.74,"sma_20":180075.0,"sma_60":197901.67,"sma_120":228821.67},{"date":"2024-12-16","open":174797,"high":182265,"low":174797,"close":176566,"volume":24175,"rsi_14":37.02,"sma_20":179730.0,"sma_60":197355.0,"sma_120":227710.83},{"date":"2024-12-17","open":177843,"high":177941,"low":167821,"close":169786,"volume":24279,"rsi_14":34.13,"sma_20":178985.0,"sma_60":196626.67,"sma_120":226642.5},{"date":"2024-12-18","open":171162,"high":171162,"low":166053,"close":169393,"volume":33712,"rsi_14":37.64,"sma_20":178130.0,"sma_60":196000.0,"sma_120":225612.5},{"date":"2024-12-19","open":166052,"high":168312,"low":163793,"close":164382,"volume":18784,"rsi_14":38.36,"sma_20":176955.0,"sma_60":195213.33,"sma_120":224590.0},{"date":"2024-12-20","open":164087,"high":165365,"low":162319,"close":162712,"volume":15002,"rsi_14":41.36,"sma_20":175560.0,"sma_60":194306.67,"sma_120":223545.0},{"date":"2024-12-23","open":165463,"high":166544,"low":163596,"close":166249,"volume":13833,"rsi_14":46.84,"sma_20":174160.0,"sma_60":193385.0,"sma_120":222525.83},{"date":"2024-12-24","open":165168,"high":166839,"low":163989,"close":166740,"volume":11674,"rsi_14":51.27,"sma_20":172955.0,"sma_60":192371.67,"sma_120":221519.17},{"date":"2024-12-26","open":165365,"high":166249,"low":160354,"close":160550,"volume":16879,"rsi_14":45.49,"sma_20":171550.0,"sma_60":191328.33,"sma_120":220426.67},{"date":"2024-12-27","open":160747,"high":163400,"low":158389,"close":161336,"volume":15816,"rsi_14":46.38,"sma_20":170480.0,"sma_60":190365.0,"sma_120":219399.17},{"date":"2024-12-30","open":161336,"high":165070,"low":158683,"close":162515,"volume":14345,"rsi_14":56.22,"sma_20":169775.0,"sma_60":189346.67,"sma_120":218440.0},{"date":"2025-01-02","open":159273,"high":161631,"low":157308,"close":160157,"volume":14306,"rsi_14":43.98,"sma_20":169225.0,"sma_60":188338.33,"sma_120":217335.83},{"date":"2025-01-03","open":159469,"high":169197,"low":159469,"close":167526,"volume":20315,"rsi_14":48.53,"sma_20":169130.0,"sma_60":187446.67,"sma_120":216256.67},{"date":"2025-01-06","open":168018,"high":178334,"low":167232,"close":176173,"volume":30911,"rsi_14":52.0,"sma_20":169670.0,"sma_60":186851.67,"sma_120":215275.83},{"date":"2025-01-07","open":180496,"high":180496,"low":170474,"close":170474,"volume":29354,"rsi_14":45.83,"sma_20":169935.0,"sma_60":186201.67,"sma_120":214275.83},{"date":"2025-01-08","open":170474,"high":180791,"low":170474,"close":178531,"volume":24154,"rsi_14":51.69,"sma_20":170615.0,"sma_60":185630.0,"sma_120":213373.33},{"date":"2025-01-09","open":177941,"high":179317,"low":174109,"close":174797,"volume":16386,"rsi_14":54.55,"sma_20":171530.0,"sma_60":184986.67,"sma_120":212464.17},{"date":"2025-01-10","open":174011,"high":176075,"low":171260,"close":171260,"volume":19446,"rsi_14":51.6,"sma_20":171850.0,"sma_60":184325.0,"sma_120":211516.67},{"date":"2025-01-13","open":169393,"high":175583,"low":169197,"close":171948,"volume":14528,"rsi_14":57.01,"sma_20":172010.0,"sma_60":183875.0,"sma_120":210533.33},{"date":"2025-01-14","open":174404,"high":176369,"low":170965,"close":175387,"volume":12618,"rsi_14":61.38,"sma_20":172065.0,"sma_60":183425.0,"sma_120":209650.0},{"date":"2025-01-15","open":179219,"high":179612,"low":170474,"close":171457,"volume":49402,"rsi_14":54.64,"sma_20":171895.0,"sma_60":182950.0,"sma_120":208766.67},{"date":"2025-01-16","open":173815,"high":176075,"low":172636,"close":174994,"volume":31300,"rsi_14":56.98,"sma_20":171815.0,"sma_60":182493.33,"sma_120":207909.17},{"date":"2025-01-17","open":174502,"high":180594,"low":173716,"close":178138,"volume":36994,"rsi_14":65.67,"sma_20":172240.0,"sma_60":182238.33,"sma_120":207078.33},{"date":"2025-01-20","open":180791,"high":182166,"low":178138,"close":180889,"volume":29134,"rsi_14":66.84,"sma_20":172825.0,"sma_60":181980.0,"sma_120":206320.83},{"date":"2025-01-21","open":184426,"high":184721,"low":177450,"close":179514,"volume":23685,"rsi_14":64.59,"sma_20":173595.0,"sma_60":181771.67,"sma_120":205639.17},{"date":"2025-01-22","open":179808,"high":181380,"low":176271,"close":179808,"volume":19216,"rsi_14":67.48,"sma_20":174465.0,"sma_60":181571.67,"sma_120":205001.67},{"date":"2025-01-23","open":180791,"high":180791,"low":169491,"close":170867,"volume":40797,"rsi_14":52.89,"sma_20":174700.0,"sma_60":181138.33,"sma_120":204325.83},{"date":"2025-01-24","open":171751,"high":174208,"low":169786,"close":172832,"volume":13154,"rsi_14":46.73,"sma_20":175010.0,"sma_60":180786.67,"sma_120":203641.67},{"date":"2025-01-31","open":171850,"high":171850,"low":161631,"close":165856,"volume":14919,"rsi_14":45.59,"sma_20":175280.0,"sma_60":180350.0,"sma_120":202931.67},{"date":"2025-02-03","open":161434,"high":163105,"low":157799,"close":159862,"volume":25304,"rsi_14":31.45,"sma_20":175205.0,"sma_60":179661.67,"sma_120":202191.67},{"date":"2025-02-04","open":163596,"high":165266,"low":159961,"close":160648,"volume":17102,"rsi_14":35.06,"sma_20":175110.0,"sma_60":179116.67,"sma_120":201358.33},{"date":"2025-02-05","open":163105,"high":167330,"low":162614,"close":166052,"volume":10309,"rsi_14":44.71,"sma_20":175410.0,"sma_60":178566.67,"sma_120":200579.17},{"date":"2025-02-06","open":166544,"high":168018,"low":163007,"close":165856,"volume":20561,"rsi_14":43.75,"sma_20":175325.0,"sma_60":177996.67,"sma_120":199890.0},{"date":"2025-02-07","open":171653,"high":179514,"low":169884,"close":175092,"volume":70402,"rsi_14":49.73,"sma_20":175270.0,"sma_60":177558.33,"sma_120":199520.83},{"date":"2025-02-10","open":174208,"high":185016,"low":168509,"close":184819,"volume":56876,"rsi_14":61.07,"sma_20":176000.0,"sma_60":177366.67,"sma_120":199109.17},{"date":"2025-02-11","open":188357,"high":192582,"low":180398,"close":188651,"volume":69086,"rsi_14":61.26,"sma_20":176515.0,"sma_60":177261.67,"sma_120":198725.83},{"date":"2025-02-12","open":187767,"high":190911,"low":183739,"close":185704,"volume":21742,"rsi_14":56.26,"sma_20":177070.0,"sma_60":177225.0,"sma_120":198350.83},{"date":"2025-02-13","open":188553,"high":189044,"low":176075,"close":181380,"volume":65327,"rsi_14":50.4,"sma_20":177585.0,"sma_60":177155.0,"sma_120":197868.33},{"date":"2025-02-14","open":183051,"high":189634,"low":181282,"close":184918,"volume":34959,"rsi_14":54.21,"sma_20":178245.0,"sma_60":177161.67,"sma_120":197390.83},{"date":"2025-02-17","open":186490,"high":188357,"low":183247,"close":186391,"volume":24629,"rsi_14":55.04,"sma_20":178805.0,"sma_60":177205.0,"sma_120":196946.67},{"date":"2025-02-18","open":186391,"high":195726,"low":185212,"close":194448,"volume":43650,"rsi_14":68.29,"sma_20":179975.0,"sma_60":177315.0,"sma_120":196516.67},{"date":"2025-02-19","open":197494,"high":201916,"low":195922,"close":200442,"volume":71097,"rsi_14":70.16,"sma_20":181270.0,"sma_60":177605.0,"sma_120":196079.17},{"date":"2025-02-20","open":200933,"high":201425,"low":194350,"close":194645,"volume":48906,"rsi_14":71.39,"sma_20":182110.0,"sma_60":177778.33,"sma_120":195613.33},{"date":"2025-02-21","open":194645,"high":197003,"low":192680,"close":194841,"volume":34034,"rsi_14":78.43,"sma_20":182820.0,"sma_60":177925.0,"sma_120":195132.5},{"date":"2025-02-24","open":190322,"high":194448,"low":189339,"close":192483,"volume":17590,"rsi_14":75.23,"sma_20":183480.0,"sma_60":178010.0,"sma_120":194652.5},{"date":"2025-02-25","open":189830,"high":200933,"low":188750,"close":195726,"volume":37210,"rsi_14":74.35,"sma_20":184290.0,"sma_60":178105.0,"sma_120":194258.33},{"date":"2025-02-26","open":197003,"high":197986,"low":190420,"close":191206,"volume":21931,"rsi_14":69.43,"sma_20":185325.0,"sma_60":178061.67,"sma_120":193842.5},{"date":"2025-02-27","open":191796,"high":193761,"low":189634,"close":190420,"volume":13657,"rsi_14":63.49,"sma_20":186220.0,"sma_60":178061.67,"sma_120":193490.83},{"date":"2025-02-28","open":184132,"high":188160,"low":181282,"close":182756,"volume":31179,"rsi_14":48.11,"sma_20":187080.0,"sma_60":177970.0,"sma_120":193107.5},{"date":"2025-03-04","open":181872,"high":183542,"low":178728,"close":180791,"volume":13412,"rsi_14":42.57,"sma_20":188145.0,"sma_60":177943.33,"sma_120":192674.17},{"date":"2025-03-05","open":183444,"high":188651,"low":181773,"close":185704,"volume":18584,"rsi_14":50.0,"sma_20":189420.0,"sma_60":178101.67,"sma_120":192357.5},{"date":"2025-03-06","open":187964,"high":187964,"low":177745,"close":179121,"volume":20851,"rsi_14":48.02,"sma_20":190085.0,"sma_60":178240.0,"sma_120":191901.67},{"date":"2025-03-07","open":178138,"high":191403,"low":177057,"close":190322,"volume":28061,"rsi_14":54.17,"sma_20":191330.0,"sma_60":178595.0,"sma_120":191565.83},{"date":"2025-03-10","open":191108,"high":199459,"low":190420,"close":195824,"volume":38436,"rsi_14":56.86,"sma_20":192385.0,"sma_60":179108.33,"sma_120":191314.17},{"date":"2025-03-11","open":191599,"high":198477,"low":187964,"close":195922,"volume":29297,"rsi_14":51.21,"sma_20":192950.0,"sma_60":179628.33,"sma_120":191134.17},{"date":"2025-03-12","open":197003,"high":201425,"low":194841,"close":198968,"volume":35551,"rsi_14":48.73,"sma_20":193475.0,"sma_60":180201.67,"sma_120":191017.5},{"date":"2025-03-13","open":201425,"high":207320,"low":196414,"close":196512,"volume":58872,"rsi_14":51.71,"sma_20":194025.0,"sma_60":180875.0,"sma_120":190888.33},{"date":"2025-03-14","open":198477,"high":210268,"low":196512,"close":206337,"volume":62914,"rsi_14":58.96,"sma_20":195295.0,"sma_60":181576.67,"sma_120":190813.33},{"date":"2025-03-17","open":212233,"high":212724,"low":202407,"close":203881,"volume":33493,"rsi_14":58.87,"sma_20":196260.0,"sma_60":182171.67,"sma_120":190738.33},{"date":"2025-03-18","open":207320,"high":209285,"low":197003,"close":197494,"volume":30193,"rsi_14":51.31,"sma_20":196825.0,"sma_60":182565.0,"sma_120":190592.5},{"date":"2025-03-19","open":197003,"high":205846,"low":195922,"close":200933,"volume":30104,"rsi_14":57.33,"sma_20":197155.0,"sma_60":183008.33,"sma_120":190455.0},{"date":"2025-03-20","open":203390,"high":203390,"low":197986,"close":201425,"volume":20750,"rsi_14":58.33,"sma_20":197205.0,"sma_60":183430.0,"sma_120":190392.5},{"date":"2025-03-21","open":203881,"high":208303,"low":200442,"close":202898,"volume":42506,"rsi_14":66.83,"sma_20":197625.0,"sma_60":183991.67,"sma_120":190309.17},{"date":"2025-03-24","open":200933,"high":202407,"low":197494,"close":197986,"volume":13007,"rsi_14":63.69,"sma_20":197785.0,"sma_60":184476.67,"sma_120":190238.33},{"date":"2025-03-25","open":200933,"high":201425,"low":195824,"close":197494,"volume":16808,"rsi_14":60.1,"sma_20":198040.0,"sma_60":185038.33,"sma_120":190125.83},{"date":"2025-03-26","open":197494,"high":200933,"low":197003,"close":198968,"volume":8993,"rsi_14":68.63,"sma_20":198205.0,"sma_60":185653.33,"sma_120":189980.0},{"date":"2025-03-27","open":196512,"high":199459,"low":195234,"close":195234,"volume":7082,"rsi_14":55.36,"sma_20":198410.0,"sma_60":186145.0,"sma_120":189765.0},{"date":"2025-03-28","open":196229,"high":196825,"low":190165,"close":191457,"volume":23570,"rsi_14":42.89,"sma_20":198350.0,"sma_60":186526.67,"sma_120":189449.17},{"date":"2025-03-31","open":183902,"high":191258,"low":183902,"close":187481,"volume":17345,"rsi_14":39.41,"sma_20":198480.0,"sma_60":186946.67,"sma_120":189137.5},{"date":"2025-04-01","open":189568,"high":194439,"low":186884,"close":193843,"volume":19642,"rsi_14":43.09,"sma_20":199030.0,"sma_60":187460.0,"sma_120":188912.5},{"date":"2025-04-02","open":195135,"high":195732,"low":189867,"close":191855,"volume":6922,"rsi_14":43.49,"sma_20":199230.0,"sma_60":187920.0,"sma_120":188633.33},{"date":"2025-04-03","open":183107,"high":190562,"low":182610,"close":184002,"volume":17216,"rsi_14":25.92,"sma_20":199370.0,"sma_60":188288.33,"sma_120":188313.33},{"date":"2025-04-04","open":183007,"high":184002,"low":169488,"close":173266,"volume":34709,"rsi_14":22.33,"sma_20":198400.0,"sma_60":188351.67,"sma_120":187899.17},{"date":"2025-04-07","open":164120,"high":168594,"low":163027,"close":164617,"volume":19852,"rsi_14":21.54,"sma_20":196715.0,"sma_60":188123.33,"sma_120":187487.5},{"date":"2025-04-08","open":169289,"high":173663,"low":164816,"close":166009,"volume":14733,"rsi_14":18.8,"sma_20":195095.0,"sma_60":188015.0,"sma_120":187108.33},{"date":"2025-04-09","open":168693,"high":168693,"low":158056,"close":160243,"volume":19369,"rsi_14":16.51,"sma_20":193030.0,"sma_60":187673.33,"sma_120":186651.67},{"date":"2025-04-10","open":172172,"high":174956,"low":168096,"close":174359,"volume":21223,"rsi_14":30.09,"sma_20":191800.0,"sma_60":187631.67,"sma_120":186309.17},{"date":"2025-04-11","open":170880,"high":176944,"low":166506,"close":175353,"volume":23273,"rsi_14":33.06,"sma_20":190120.0,"sma_60":187666.67,"sma_120":185995.83},{"date":"2025-04-14","open":175651,"high":178634,"low":173166,"close":173365,"volume":12856,"rsi_14":32.41,"sma_20":188465.0,"sma_60":187656.67,"sma_120":185765.83},{"date":"2025-04-15","open":172470,"high":178832,"low":172470,"close":176447,"volume":10571,"rsi_14":33.81,"sma_20":187290.0,"sma_60":187640.0,"sma_120":185532.5},{"date":"2025-04-16","open":175950,"high":177441,"low":171278,"close":171973,"volume":22771,"rsi_14":33.5,"sma_20":185715.0,"sma_60":187615.0,"sma_120":185282.5},{"date":"2025-04-17","open":172272,"high":179230,"low":169985,"close":176944,"volume":21015,"rsi_14":40.49,"sma_20":184365.0,"sma_60":187613.33,"sma_120":185053.33},{"date":"2025-04-18","open":174459,"high":176447,"low":171079,"close":173961,"volume":27502,"rsi_14":41.03,"sma_20":182790.0,"sma_60":187508.33,"sma_120":184873.33},{"date":"2025-04-21","open":172868,"high":177142,"low":172868,"close":174757,"volume":23976,"rsi_14":36.32,"sma_20":181505.0,"sma_60":187370.0,"sma_120":184675.0},{"date":"2025-04-22","open":175950,"high":177242,"low":173763,"close":175651,"volume":19744,"rsi_14":38.21,"sma_20":180290.0,"sma_60":187270.0,"sma_120":184520.83},{"date":"2025-04-23","open":178932,"high":179230,"low":177242,"close":177739,"volume":13971,"rsi_14":45.02,"sma_20":179105.0,"sma_60":187200.0,"sma_120":184385.83},{"date":"2025-04-24","open":176347,"high":179727,"low":172669,"close":173961,"volume":28593,"rsi_14":50.62,"sma_20":177920.0,"sma_60":187218.33,"sma_120":184178.33},{"date":"2025-04-25","open":176148,"high":178435,"low":175453,"close":177838,"volume":14101,"rsi_14":62.91,"sma_20":177235.0,"sma_60":187268.33,"sma_120":184027.5},{"date":"2025-04-28","open":177739,"high":177838,"low":170780,"close":171775,"volume":21887,"rsi_14":55.16,"sma_20":176445.0,"sma_60":187335.0,"sma_120":183842.5},{"date":"2025-04-29","open":171874,"high":175651,"low":169488,"close":174757,"volume":23531,"rsi_14":63.67,"sma_20":175485.0,"sma_60":187553.33,"sma_120":183607.5},{"date":"2025-04-30","open":173067,"high":174856,"low":172073,"close":172967,"volume":18858,"rsi_14":48.29,"sma_20":174535.0,"sma_60":187728.33,"sma_120":183422.5},{"date":"2025-05-02","open":172967,"high":178335,"low":171377,"close":176944,"volume":24319,"rsi_14":51.82,"sma_20":174180.0,"sma_60":187878.33,"sma_120":183222.5},{"date":"2025-05-07","open":178932,"high":179826,"low":173862,"close":174558,"volume":17450,"rsi_14":51.35,"sma_20":174245.0,"sma_60":187991.67,"sma_120":182994.17},{"date":"2025-05-08","open":176248,"high":179230,"low":173663,"close":173862,"volume":19996,"rsi_14":46.9,"sma_20":174710.0,"sma_60":187936.67,"sma_120":182747.5},{"date":"2025-05-09","open":174359,"high":174359,"low":171775,"close":172769,"volume":10521,"rsi_14":51.04,"sma_20":175050.0,"sma_60":187698.33,"sma_120":182532.5},{"date":"2025-05-12","open":176745,"high":181516,"low":173464,"close":181516,"volume":31862,"rsi_14":55.42,"sma_20":176120.0,"sma_60":187541.67,"sma_120":182401.67},{"date":"2025-05-13","open":183107,"high":184300,"low":181318,"close":181516,"volume":17922,"rsi_14":59.64,"sma_20":176480.0,"sma_60":187435.0,"sma_120":182330.0},{"date":"2025-05-14","open":182908,"high":188177,"low":182610,"close":185890,"volume":30610,"rsi_14":63.02,"sma_20":177010.0,"sma_60":187475.0,"sma_120":182315.0},{"date":"2025-05-15","open":183505,"high":188375,"low":178137,"close":178733,"volume":21782,"rsi_14":53.14,"sma_20":177280.0,"sma_60":187335.0,"sma_120":182248.33},{"date":"2025-05-16","open":180324,"high":180324,"low":174260,"close":176844,"volume":16061,"rsi_14":49.08,"sma_20":177300.0,"sma_60":187138.33,"sma_120":182171.67},{"date":"2025-05-19","open":174061,"high":175154,"low":167500,"close":168693,"volume":30805,"rsi_14":45.05,"sma_20":177135.0,"sma_60":186668.33,"sma_120":181991.67},{"date":"2025-05-20","open":171675,"high":171675,"low":163921,"close":165214,"volume":31775,"rsi_14":38.04,"sma_20":176545.0,"sma_60":186038.33,"sma_120":181821.67},{"date":"2025-05-21","open":165313,"high":167102,"low":164915,"close":165015,"volume":9750,"rsi_14":42.8,"sma_20":176095.0,"sma_60":185503.33,"sma_120":181640.83},{"date":"2025-05-22","open":165015,"high":165015,"low":160045,"close":160641,"volume":22436,"rsi_14":35.39,"sma_20":175385.0,"sma_60":184891.67,"sma_120":181408.33},{"date":"2025-05-23","open":162232,"high":162232,"low":157460,"close":158355,"volume":20918,"rsi_14":35.03,"sma_20":174515.0,"sma_60":184281.67,"sma_120":181145.83},{"date":"2025-05-26","open":158852,"high":161039,"low":156168,"close":156963,"volume":21979,"rsi_14":28.39,"sma_20":173470.0,"sma_60":183593.33,"sma_120":180849.17},{"date":"2025-05-27","open":156565,"high":156963,"low":154080,"close":155074,"volume":19238,"rsi_14":28.7,"sma_20":172520.0,"sma_60":182950.0,"sma_120":180505.83},{"date":"2025-05-28","open":156168,"high":159050,"low":155273,"close":159050,"volume":22808,"rsi_14":34.89,"sma_20":171575.0,"sma_60":182386.67,"sma_120":180224.17},{"date":"2025-05-29","open":160840,"high":161138,"low":158056,"close":160641,"volume":16642,"rsi_14":37.75,"sma_20":171015.0,"sma_60":181980.0,"sma_120":179975.0},{"date":"2025-05-30","open":159349,"high":161734,"low":157858,"close":158653,"volume":20048,"rsi_14":23.26,"sma_20":170205.0,"sma_60":181573.33,"sma_120":179758.33},{"date":"2025-06-02","open":157858,"high":161635,"low":157858,"close":160243,"volume":20533,"rsi_14":26.01,"sma_20":169565.0,"sma_60":181110.0,"sma_120":179605.83},{"date":"2025-06-04","open":163325,"high":164816,"low":162033,"close":163027,"volume":19442,"rsi_14":23.26,"sma_20":168865.0,"sma_60":180805.0,"sma_120":179522.5},{"date":"2025-06-05","open":162629,"high":167798,"low":161436,"close":165711,"volume":28426,"rsi_14":32.99,"sma_20":168420.0,"sma_60":180355.0,"sma_120":179475.0},{"date":"2025-06-09","open":165910,"high":167798,"low":165015,"close":165611,"volume":15046,"rsi_14":34.6,"sma_20":168005.0,"sma_60":179810.0,"sma_120":179459.17},{"date":"2025-06-10","open":166108,"high":168991,"low":165214,"close":167699,"volume":14496,"rsi_14":48.37,"sma_20":167750.0,"sma_60":179298.33,"sma_120":179463.33},{"date":"2025-06-11","open":168097,"high":171775,"low":168097,"close":170880,"volume":26108,"rsi_14":59.41,"sma_20":167215.0,"sma_60":178788.33,"sma_120":179495.0},{"date":"2025-06-12","open":169985,"high":171874,"low":168395,"close":168395,"volume":22234,"rsi_14":55.21,"sma_20":166555.0,"sma_60":178278.33,"sma_120":179576.67},{"date":"2025-06-13","open":168196,"high":171874,"low":163524,"close":166009,"volume":32545,"rsi_14":58.82,"sma_20":165555.0,"sma_60":177561.67,"sma_120":179569.17},{"date":"2025-06-16","open":166009,"high":166804,"low":161138,"close":165214,"volume":12018,"rsi_14":61.86,"sma_20":164875.0,"sma_60":176873.33,"sma_120":179522.5},{"date":"2025-06-17","open":165114,"high":171775,"low":164021,"close":166804,"volume":21879,"rsi_14":66.89,"sma_20":164370.0,"sma_60":176320.0,"sma_120":179442.5},{"date":"2025-06-18","open":165214,"high":170880,"low":165214,"close":169786,"volume":13232,"rsi_14":74.34,"sma_20":164425.0,"sma_60":175758.33,"sma_120":179383.33},{"date":"2025-06-19","open":170184,"high":170482,"low":167401,"close":168295,"volume":11811,"rsi_14":66.67,"sma_20":164580.0,"sma_60":175163.33,"sma_120":179296.67},{"date":"2025-06-20","open":168295,"high":183505,"low":167003,"close":182809,"volume":64624,"rsi_14":77.26,"sma_20":165475.0,"sma_60":174786.67,"sma_120":179389.17},{"date":"2025-06-23","open":177938,"high":180821,"low":171278,"close":175055,"volume":32933,"rsi_14":67.67,"sma_20":166200.0,"sma_60":174363.33,"sma_120":179420.0},{"date":"2025-06-24","open":178733,"high":181914,"low":177540,"close":178832,"volume":25929,"rsi_14":69.12,"sma_20":167230.0,"sma_60":174011.67,"sma_120":179525.0},{"date":"2025-06-25","open":181119,"high":184399,"low":177739,"close":180920,"volume":26961,"rsi_14":68.67,"sma_20":168435.0,"sma_60":173670.0,"sma_120":179661.67},{"date":"2025-06-26","open":183007,"high":183306,"low":177540,"close":178236,"volume":14867,"rsi_14":63.07,"sma_20":169600.0,"sma_60":173346.67,"sma_120":179745.83},{"date":"2025-06-27","open":179131,"high":180025,"low":174956,"close":176944,"volume":14178,"rsi_14":61.54,"sma_20":170500.0,"sma_60":173103.33,"sma_120":179815.0},{"date":"2025-06-30","open":178634,"high":182908,"low":176645,"close":178932,"volume":19712,"rsi_14":61.46,"sma_20":171420.0,"sma_60":172960.0,"sma_120":179953.33},{"date":"2025-07-01","open":178037,"high":181218,"low":177938,"close":179727,"volume":19821,"rsi_14":59.49,"sma_20":172480.0,"sma_60":172723.33,"sma_120":180091.67},{"date":"2025-07-02","open":180920,"high":181119,"low":178037,"close":180920,"volume":14960,"rsi_14":63.82,"sma_20":173520.0,"sma_60":172540.0,"sma_120":180230.0},{"date":"2025-07-03","open":182809,"high":187282,"low":180920,"close":186487,"volume":20964,"rsi_14":71.11,"sma_20":174700.0,"sma_60":172581.67,"sma_120":180435.0},{"date":"2025-07-04","open":188773,"high":188872,"low":183405,"close":183703,"volume":16230,"rsi_14":68.31,"sma_20":175605.0,"sma_60":172756.67,"sma_120":180554.17},{"date":"2025-07-07","open":183703,"high":186089,"low":181119,"close":182212,"volume":9753,"rsi_14":65.29,"sma_20":176440.0,"sma_60":173051.67,"sma_120":180587.5},{"date":"2025-07-08","open":180423,"high":181417,"low":177043,"close":178236,"volume":22693,"rsi_14":58.22,"sma_20":176970.0,"sma_60":173256.67,"sma_120":180635.83},{"date":"2025-07-09","open":177938,"high":179230,"low":174956,"close":176248,"volume":15266,"rsi_14":57.66,"sma_20":177240.0,"sma_60":173525.0,"sma_120":180599.17},{"date":"2025-07-10","open":178236,"high":180224,"low":177441,"close":178733,"volume":10966,"rsi_14":44.89,"sma_20":177760.0,"sma_60":173598.33,"sma_120":180615.0},{"date":"2025-07-11","open":179031,"high":195732,"low":179031,"close":193545,"volume":60662,"rsi_14":69.7,"sma_20":179145.0,"sma_60":173903.33,"sma_120":180785.0},{"date":"2025-07-14","open":190562,"high":197223,"low":188972,"close":190960,"volume":28266,"rsi_14":63.26,"sma_20":180440.0,"sma_60":174198.33,"sma_120":180927.5},{"date":"2025-07-15","open":189668,"high":196229,"low":187381,"close":195831,"volume":41366,"rsi_14":65.37,"sma_20":181900.0,"sma_60":174523.33,"sma_120":181081.67},{"date":"2025-07-16","open":201298,"high":214221,"low":198813,"close":210245,"volume":105115,"rsi_14":76.57,"sma_20":183935.0,"sma_60":175165.0,"sma_120":181390.0},{"date":"2025-07-17","open":207760,"high":213724,"low":204778,"close":212730,"volume":50206,"rsi_14":79.13,"sma_20":186170.0,"sma_60":175765.0,"sma_120":181689.17},{"date":"2025-07-18","open":215215,"high":215215,"low":208754,"close":209251,"volume":26471,"rsi_14":74.09,"sma_20":187500.0,"sma_60":176356.67,"sma_120":181932.5},{"date":"2025-07-21","open":209251,"high":214718,"low":207760,"close":210742,"volume":15327,"rsi_14":74.38,"sma_20":189295.0,"sma_60":176960.0,"sma_120":182165.0},{"date":"2025-07-22","open":214718,"high":214718,"low":206766,"close":210245,"volume":19239,"rsi_14":73.3,"sma_20":190875.0,"sma_60":177540.0,"sma_120":182405.0},{"date":"2025-07-23","open":208754,"high":210245,"low":203783,"close":207263,"volume":18984,"rsi_14":67.22,"sma_20":192200.0,"sma_60":178035.0,"sma_120":182617.5},{"date":"2025-07-24","open":207263,"high":209748,"low":202292,"close":204280,"volume":18257,"rsi_14":67.0,"sma_20":193510.0,"sma_60":178543.33,"sma_120":182880.83},{"date":"2025-07-25","open":200304,"high":203783,"low":199310,"close":199807,"volume":11333,"rsi_14":63.85,"sma_20":194660.0,"sma_60":178911.67,"sma_120":183090.0},{"date":"2025-07-28","open":210245,"high":237085,"low":208754,"close":231120,"volume":187419,"rsi_14":79.1,"sma_20":197285.0,"sma_60":179906.67,"sma_120":183620.83},{"date":"2025-07-29","open":247522,"high":247522,"low":232611,"close":244043,"volume":146282,"rsi_14":83.3,"sma_20":200520.0,"sma_60":181068.33,"sma_120":184310.83},{"date":"2025-07-30","open":241558,"high":253487,"low":240067,"close":247025,"volume":87068,"rsi_14":83.38,"sma_20":203845.0,"sma_60":182310.0,"sma_120":185019.17},{"date":"2025-07-31","open":245037,"high":245534,"low":232611,"close":236091,"volume":74976,"rsi_14":71.62,"sma_20":206340.0,"sma_60":183301.67,"sma_120":185590.0},{"date":"2025-08-01","open":227641,"high":234102,"low":216706,"close":218694,"volume":92600,"rsi_14":62.25,"sma_20":208100.0,"sma_60":184041.67,"sma_120":186016.67},{"date":"2025-08-04","open":221180,"high":222174,"low":216706,"close":217700,"volume":21126,"rsi_14":60.0,"sma_20":209885.0,"sma_60":184776.67,"sma_120":186356.67},{"date":"2025-08-05","open":223168,"high":224162,"low":219191,"close":221180,"volume":27961,"rsi_14":55.56,"sma_20":212045.0,"sma_60":185588.33,"sma_120":186643.33},{"date":"2025-08-06","open":218197,"high":221180,"low":214718,"close":219191,"volume":22970,"rsi_14":53.3,"sma_20":214205.0,"sma_60":186220.0,"sma_120":186880.83},{"date":"2025-08-07","open":241558,"high":241558,"low":227641,"close":232114,"volume":63859,"rsi_14":60.65,"sma_20":216890.0,"sma_60":187068.33,"sma_120":187251.67},{"date":"2025-08-08","open":237085,"high":239073,"low":228635,"close":229629,"volume":37793,"rsi_14":58.72,"sma_20":218705.0,"sma_60":187801.67,"sma_120":187638.33},{"date":"2025-08-11","open":232611,"high":236588,"low":230126,"close":232114,"volume":31850,"rsi_14":59.91,"sma_20":220775.0,"sma_60":188696.67,"sma_120":188015.83},{"date":"2025-08-12","open":235097,"high":241061,"low":233108,"close":233108,"volume":61798,"rsi_14":61.93,"sma_20":222650.0,"sma_60":189640.0,"sma_120":188389.17},{"date":"2025-08-13","open":241558,"high":245037,"low":239073,"close":241558,"volume":62806,"rsi_14":66.38,"sma_20":224225.0,"sma_60":190861.67,"sma_120":188765.0},{"date":"2025-08-14","open":237582,"high":246031,"low":235097,"close":241558,"volume":32781,"rsi_14":69.09,"sma_20":225675.0,"sma_60":192141.67,"sma_120":189090.0},{"date":"2025-08-18","open":233108,"high":234102,"low":226647,"close":227641,"volume":53225,"rsi_14":48.11,"sma_20":226600.0,"sma_60":193191.67,"sma_120":189347.5},{"date":"2025-08-19","open":232611,"high":232611,"low":226647,"close":227641,"volume":30257,"rsi_14":39.62,"sma_20":227450.0,"sma_60":194315.0,"sma_120":189603.33},{"date":"2025-08-20","open":219689,"high":224162,"low":216706,"close":222671,"volume":30700,"rsi_14":34.97,"sma_20":228075.0,"sma_60":195393.33,"sma_120":189837.5},{"date":"2025-08-21","open":225653,"high":227641,"low":220683,"close":222174,"volume":27952,"rsi_14":40.14,"sma_20":228825.0,"sma_60":196486.67,"sma_120":190040.0},{"date":"2025-08-22","open":222174,"high":223168,"low":216706,"close":220186,"volume":27629,"rsi_14":51.35,"sma_20":229625.0,"sma_60":197578.33,"sma_120":190264.17},{"date":"2025-08-25","open":224659,"high":224659,"low":217700,"close":219191,"volume":30876,"rsi_14":51.35,"sma_20":230600.0,"sma_60":198586.67,"sma_120":190486.67},{"date":"2025-08-26","open":217700,"high":220683,"low":216706,"close":216706,"volume":30711,"rsi_14":45.87,"sma_20":229875.0,"sma_60":199526.67,"sma_120":190753.33},{"date":"2025-08-27","open":218197,"high":218197,"low":210245,"close":213724,"volume":42434,"rsi_14":45.05,"sma_20":228350.0,"sma_60":200450.0,"sma_120":191011.67},{"date":"2025-08-28","open":210742,"high":212233,"low":203783,"close":206269,"volume":63803,"rsi_14":24.0,"sma_20":226300.0,"sma_60":201221.67,"sma_120":191165.83},{"date":"2025-08-29","open":209748,"high":219191,"low":206766,"close":217203,"volume":60605,"rsi_14":39.32,"sma_20":225350.0,"sma_60":202130.0,"sma_120":191467.5},{"date":"2025-09-01","open":210742,"high":212233,"low":204778,"close":205772,"volume":25698,"rsi_14":30.37,"sma_20":224700.0,"sma_60":202801.67,"sma_120":191578.33},{"date":"2025-09-02","open":207760,"high":208257,"low":201298,"close":202789,"volume":24665,"rsi_14":28.06,"sma_20":223950.0,"sma_60":203425.0,"sma_120":191617.5},{"date":"2025-09-03","open":200801,"high":203783,"low":198813,"close":200801,"volume":22764,"rsi_14":17.46,"sma_20":222925.0,"sma_60":203980.0,"sma_120":191639.17},{"date":"2025-09-04","open":203286,"high":203783,"low":199807,"close":201298,"volume":25001,"rsi_14":18.11,"sma_20":222025.0,"sma_60":204490.0,"sma_120":191639.17},{"date":"2025-09-05","open":204778,"high":206766,"low":202292,"close":203783,"volume":18279,"rsi_14":26.92,"sma_20":220600.0,"sma_60":205083.33,"sma_120":191680.83},{"date":"2025-09-08","open":206766,"high":207760,"low":204280,"close":206269,"volume":19603,"rsi_14":30.28,"sma_20":219425.0,"sma_60":205758.33,"sma_120":191660.0},{"date":"2025-09-09","open":207263,"high":215712,"low":206766,"close":214718,"volume":38310,"rsi_14":43.1,"sma_20":218550.0,"sma_60":206588.33,"sma_120":191730.83},{"date":"2025-09-10","open":220683,"high":233605,"low":217700,"close":227641,"volume":99089,"rsi_14":53.9,"sma_20":218275.0,"sma_60":207608.33,"sma_120":191964.17},{"date":"2025-09-11","open":229132,"high":233605,"low":225653,"close":231120,"volume":45519,"rsi_14":57.64,"sma_20":217750.0,"sma_60":208636.67,"sma_120":192197.5},{"date":"2025-09-12","open":240564,"high":246528,"low":236588,"close":240564,"volume":92161,"rsi_14":63.35,"sma_20":217700.0,"sma_60":209848.33,"sma_120":192505.83},{"date":"2025-09-15","open":255475,"high":261936,"low":250505,"close":258954,"volume":124653,"rsi_14":72.02,"sma_20":219275.0,"sma_60":211125.0,"sma_120":192955.83},{"date":"2025-09-16","open":261439,"high":267901,"low":253984,"close":265416,"volume":70025,"rsi_14":76.0,"sma_20":221175.0,"sma_60":212640.0,"sma_120":193501.67},{"date":"2025-09-17","open":258954,"high":273865,"low":256469,"close":271877,"volume":63898,"rsi_14":83.33,"sma_20":223650.0,"sma_60":214200.0,"sma_120":194105.83},{"date":"2025-09-18","open":273000,"high":295000,"low":267500,"close":281500,"volume":89149,"rsi_14":82.81,"sma_20":226550.0,"sma_60":215858.33,"sma_120":194764.17},{"date":"2025-09-19","open":283000,"high":287000,"low":275000,"close":282500,"volume":47787,"rsi_14":94.15,"sma_20":229600.0,"sma_60":217578.33,"sma_120":195462.5},{"date":"2025-09-22","open":282812,"high":287782,"low":277841,"close":284800,"volume":37578,"rsi_14":97.69,"sma_20":232900.0,"sma_60":219386.67,"sma_120":196245.0},{"date":"2025-09-23","open":287782,"high":288279,"low":273368,"close":281818,"volume":52917,"rsi_14":96.57,"sma_20":236175.0,"sma_60":221111.67,"sma_120":197035.83},{"date":"2025-09-24","open":276350,"high":288279,"low":275853,"close":287285,"volume":47268,"rsi_14":96.76,"sma_20":239875.0,"sma_60":222915.0,"sma_120":197819.17},{"date":"2025-09-25","open":282315,"high":303190,"low":280824,"close":291261,"volume":59904,"rsi_14":96.81,"sma_20":244150.0,"sma_60":224765.0,"sma_120":198652.5},{"date":"2025-09-26","open":283309,"high":289770,"low":280327,"close":284800,"volume":53253,"rsi_14":90.31,"sma_20":247550.0,"sma_60":226413.33,"sma_120":199497.5},{"date":"2025-09-29","open":284800,"high":292255,"low":282315,"close":286291,"volume":23917,"rsi_14":89.56,"sma_20":251600.0,"sma_60":228133.33,"sma_120":200445.0},{"date":"2025-09-30","open":286291,"high":295735,"low":283309,"close":286788,"volume":16410,"rsi_14":87.9,"sma_20":255825.0,"sma_60":229886.67,"sma_120":201469.17},{"date":"2025-10-01","open":287782,"high":296232,"low":286291,"close":289273,"volume":32249,"rsi_14":87.74,"sma_20":260275.0,"sma_60":231748.33,"sma_120":202502.5},{"date":"2025-10-02","open":297277,"high":300275,"low":287285,"close":287285,"volume":78960,"rsi_14":81.82,"sma_20":264525.0,"sma_60":233585.0,"sma_120":203555.0},{"date":"2025-10-10","open":295237,"high":297226,"low":271380,"close":286788,"volume":51502,"rsi_14":75.93,"sma_20":268700.0,"sma_60":235396.67,"sma_120":204497.5},{"date":"2025-10-13","open":282315,"high":290764,"low":274859,"close":289770,"volume":42858,"rsi_14":74.26,"sma_20":272900.0,"sma_60":237010.0,"sma_120":205456.67},{"date":"2025-10-14","open":296232,"high":298220,"low":270386,"close":281818,"volume":61409,"rsi_14":59.62,"sma_20":276275.0,"sma_60":238533.33,"sma_120":206365.83},{"date":"2025-10-15","open":282812,"high":291758,"low":281321,"close":286788,"volume":45778,"rsi_14":57.14,"sma_20":279250.0,"sma_60":240058.33,"sma_120":207290.83},{"date":"2025-10-16","open":287782,"high":289273,"low":281321,"close":286291,"volume":25267,"rsi_14":55.67,"sma_20":282025.0,"sma_60":241333.33,"sma_120":208249.17},{"date":"2025-10-17","open":280824,"high":288279,"low":279829,"close":280824,"volume":36389,"rsi_14":46.0,"sma_20":284050.0,"sma_60":242475.0,"sma_120":209120.0},{"date":"2025-10-20","open":278338,"high":282315,"low":271877,"close":276847,"volume":43982,"rsi_14":45.1,"sma_20":284950.0,"sma_60":243608.33,"sma_120":209982.5},{"date":"2025-10-21","open":279829,"high":282315,"low":269392,"close":278835,"volume":35399,"rsi_14":41.05,"sma_20":285625.0,"sma_60":244750.0,"sma_120":210855.0},{"date":"2025-10-22","open":272871,"high":274859,"low":261936,"close":274859,"volume":66132,"rsi_14":32.63,"sma_20":285775.0,"sma_60":245833.33,"sma_120":211686.67},{"date":"2025-10-23","open":266410,"high":277841,"low":266410,"close":271877,"volume":46380,"rsi_14":35.23,"sma_20":285375.0,"sma_60":246916.67,"sma_120":212475.83},{"date":"2025-10-24","open":276847,"high":278835,"low":270386,"close":274362,"volume":40545,"rsi_14":36.67,"sma_20":285050.0,"sma_60":248091.67,"sma_120":213317.5},{"date":"2025-10-27","open":277344,"high":277344,"low":268895,"close":273368,"volume":36746,"rsi_14":35.16,"sma_20":284475.0,"sma_60":249325.0,"sma_120":214118.33},{"date":"2025-10-28","open":271380,"high":285297,"low":270386,"close":275853,"volume":51908,"rsi_14":35.16,"sma_20":284175.0,"sma_60":250075.0,"sma_120":214990.83},{"date":"2025-10-29","open":280824,"high":290267,"low":275853,"close":289770,"volume":51006,"rsi_14":53.57,"sma_20":284300.0,"sma_60":250841.67,"sma_120":215955.0},{"date":"2025-10-30","open":289770,"high":289770,"low":274362,"close":283309,"volume":54049,"rsi_14":47.15,"sma_20":283900.0,"sma_60":251450.0,"sma_120":216880.0},{"date":"2025-10-31","open":277841,"high":286291,"low":277841,"close":281321,"volume":25365,"rsi_14":42.98,"sma_20":283725.0,"sma_60":252208.33,"sma_120":217755.0},{"date":"2025-11-03","open":280326,"high":283309,"low":276350,"close":281321,"volume":35995,"rsi_14":49.52,"sma_20":283475.0,"sma_60":253258.33,"sma_120":218650.0},{"date":"2025-11-04","open":283806,"high":289273,"low":276350,"close":280824,"volume":45767,"rsi_14":43.75,"sma_20":283175.0,"sma_60":254316.67,"sma_120":219546.67},{"date":"2025-11-05","open":274859,"high":279829,"low":257463,"close":269392,"volume":58082,"rsi_14":35.59,"sma_20":282175.0,"sma_60":255125.0,"sma_120":220356.67},{"date":"2025-11-06","open":272374,"high":274362,"low":262930,"close":266410,"volume":59065,"rsi_14":37.17,"sma_20":281200.0,"sma_60":255916.67,"sma_120":221068.33},{"date":"2025-11-07","open":262433,"high":266410,"low":251499,"close":257463,"volume":46576,"rsi_14":34.15,"sma_20":279725.0,"sma_60":256341.67,"sma_120":221705.0},{"date":"2025-11-10","open":260445,"high":267404,"low":255972,"close":266907,"volume":35500,"rsi_14":41.3,"sma_20":278575.0,"sma_60":256966.67,"sma_120":222384.17},{"date":"2025-11-11","open":275356,"high":283309,"low":273368,"close":279332,"volume":49586,"rsi_14":52.9,"sma_20":278450.0,"sma_60":257758.33,"sma_120":223227.5},{"date":"2025-11-12","open":277344,"high":277841,"low":271380,"close":273368,"volume":35756,"rsi_14":50.93,"sma_20":277775.0,"sma_60":258433.33,"sma_120":224036.67},{"date":"2025-11-13","open":273368,"high":277841,"low":270883,"close":275853,"volume":26656,"rsi_14":50.93,"sma_20":277250.0,"sma_60":259008.33,"sma_120":224935.0},{"date":"2025-11-14","open":270386,"high":270386,"low":262433,"close":266410,"volume":51141,"rsi_14":46.07,"sma_20":276525.0,"sma_60":259425.0,"sma_120":225783.33},{"date":"2025-11-17","open":269392,"high":270883,"low":261439,"close":268895,"volume":24725,"rsi_14":46.07,"sma_20":276125.0,"sma_60":260116.67,"sma_120":226654.17},{"date":"2025-11-18","open":264421,"high":265913,"low":248019,"close":249510,"volume":47613,"rsi_14":28.57,"sma_20":274650.0,"sma_60":260483.33,"sma_120":227399.17},{"date":"2025-11-19","open":248516,"high":248516,"low":238576,"close":242552,"volume":31494,"rsi_14":28.42,"sma_20":273025.0,"sma_60":260816.67,"sma_120":228105.0},{"date":"2025-11-20","open":252990,"high":253984,"low":246031,"close":247025,"volume":15107,"rsi_14":32.31,"sma_20":271775.0,"sma_60":261233.33,"sma_120":228860.0},{"date":"2025-11-21","open":232611,"high":236091,"low":226647,"close":228635,"volume":50733,"rsi_14":27.16,"sma_20":269475.0,"sma_60":261375.0,"sma_120":229476.67},{"date":"2025-11-24","open":231120,"high":233605,"low":227641,"close":228138,"volume":19762,"rsi_14":27.16,"sma_20":267200.0,"sma_60":261525.0,"sma_120":230055.83},{"date":"2025-11-25","open":237582,"high":245534,"low":233108,"close":243546,"volume":44296,"rsi_14":39.17,"sma_20":265575.0,"sma_60":261975.0,"sma_120":230750.83},{"date":"2025-11-26","open":250586,"high":250586,"low":243992,"close":246528,"volume":5230,"rsi_14":39.5,"sma_20":263150.0,"sma_60":262441.67,"sma_120":231445.83},{"date":"2025-11-27","open":250008,"high":251499,"low":244540,"close":245534,"volume":15480,"rsi_14":44.74,"sma_20":261250.0,"sma_60":263100.0,"sma_120":232160.83},{"date":"2025-11-28","open":251499,"high":262433,"low":247025,"close":260445,"volume":48143,"rsi_14":47.28,"sma_20":260200.0,"sma_60":263825.0,"sma_120":232977.5},{"date":"2025-12-01","open":269392,"high":296232,"low":268398,"close":293746,"volume":125619,"rsi_14":55.16,"sma_20":260825.0,"sma_60":265300.0,"sma_120":234050.83},{"date":"2025-12-02","open":291261,"high":292255,"low":278835,"close":282812,"volume":47692,"rsi_14":53.26,"sma_20":260925.0,"sma_60":266641.67,"sma_120":235033.33},{"date":"2025-12-03","open":287782,"high":291261,"low":279829,"close":283309,"volume":29722,"rsi_14":52.61,"sma_20":261625.0,"sma_60":268025.0,"sma_120":236002.5},{"date":"2025-12-04","open":280327,"high":282812,"low":267901,"close":271877,"volume":55869,"rsi_14":51.89,"sma_20":261900.0,"sma_60":269208.33,"sma_120":236849.17},{"date":"2025-12-05","open":272374,"high":273368,"low":266907,"close":269889,"volume":21273,"rsi_14":50.34,"sma_20":262525.0,"sma_60":270316.67,"sma_120":237700.0},{"date":"2025-12-08","open":273865,"high":284303,"low":267404,"close":271877,"volume":27653,"rsi_14":58.82,"sma_20":262775.0,"sma_60":271416.67,"sma_120":238587.5},{"date":"2025-12-09","open":275356,"high":276350,"low":270386,"close":273368,"volume":28025,"rsi_14":62.7,"sma_20":262475.0,"sma_60":272400.0,"sma_120":239494.17},{"date":"2025-12-10","open":271380,"high":274362,"low":262433,"close":265416,"volume":32788,"rsi_14":57.37,"sma_20":262075.0,"sma_60":273033.33,"sma_120":240320.83},{"date":"2025-12-11","open":267404,"high":268398,"low":260445,"close":260942,"volume":30677,"rsi_14":64.57,"sma_20":261325.0,"sma_60":273533.33,"sma_120":241085.0},{"date":"2025-12-12","open":261439,"high":263924,"low":257960,"close":262433,"volume":36310,"rsi_14":65.33,"sma_20":261125.0,"sma_60":273900.0,"sma_120":241874.17},{"date":"2025-12-15","open":258457,"high":258457,"low":240067,"close":254481,"volume":22399,"rsi_14":55.24,"sma_20":260400.0,"sma_60":273825.0,"sma_120":242475.0},{"date":"2025-12-16","open":251996,"high":253984,"low":246528,"close":247025,"volume":22039,"rsi_14":52.49,"sma_20":260275.0,"sma_60":273516.67,"sma_120":243078.33},{"date":"2025-12-17","open":248019,"high":260942,"low":248019,"close":258954,"volume":22152,"rsi_14":55.7,"sma_20":261100.0,"sma_60":273300.0,"sma_120":243750.0},{"date":"2025-12-18","open":258457,"high":258954,"low":250008,"close":251996,"volume":16684,"rsi_14":46.15,"sma_20":261350.0,"sma_60":272833.33,"sma_120":244345.83},{"date":"2025-12-19","open":252990,"high":260445,"low":249510,"close":254978,"volume":21476,"rsi_14":25.62,"sma_20":262675.0,"sma_60":272400.0,"sma_120":244989.17},{"date":"2025-12-22","open":261439,"high":263924,"low":257960,"close":262433,"volume":23342,"rsi_14":36.6,"sma_20":264400.0,"sma_60":272025.0,"sma_120":245705.83},{"date":"2025-12-23","open":265913,"high":269392,"low":259948,"close":263924,"volume":25410,"rsi_14":37.42,"sma_20":265425.0,"sma_60":271725.0,"sma_120":246418.33},{"date":"2025-12-24","open":265416,"high":267404,"low":255972,"close":256469,"volume":20325,"rsi_14":39.46,"sma_20":266175.0,"sma_60":271208.33,"sma_120":247061.67},{"date":"2025-12-26","open":258954,"high":260445,"low":253487,"close":258954,"volume":37703,"rsi_14":42.57,"sma_20":266850.0,"sma_60":270666.67,"sma_120":247715.83},{"date":"2025-12-29","open":259451,"high":261936,"low":252493,"close":254978,"volume":41436,"rsi_14":38.82,"sma_20":266575.0,"sma_60":270166.67,"sma_120":248290.0},{"date":"2025-12-30","open":253984,"high":262930,"low":252493,"close":260445,"volume":30900,"rsi_14":41.87,"sma_20":264900.0,"sma_60":269733.33,"sma_120":248933.33},{"date":"2026-01-02","open":260445,"high":279332,"low":258457,"close":277344,"volume":54072,"rsi_14":56.74,"sma_20":264625.0,"sma_60":269575.0,"sma_120":249730.83},{"date":"2026-01-05","open":282315,"high":288279,"low":274362,"close":280824,"volume":58948,"rsi_14":61.36,"sma_20":264500.0,"sma_60":269433.33,"sma_120":250590.83},{"date":"2026-01-06","open":278338,"high":282315,"low":266907,"close":278338,"volume":60544,"rsi_14":58.99,"sma_20":264825.0,"sma_60":269308.33,"sma_120":251446.67},{"date":"2026-01-07","open":285794,"high":307663,"low":282315,"close":291261,"volume":80595,"rsi_14":69.68,"sma_20":265900.0,"sma_60":269383.33,"sma_120":252390.0},{"date":"2026-01-08","open":285297,"high":295735,"low":281321,"close":281818,"volume":52658,"rsi_14":68.23,"sma_20":266400.0,"sma_60":269250.0,"sma_120":253130.0},{"date":"2026-01-09","open":281321,"high":286788,"low":277841,"close":281818,"volume":42169,"rsi_14":63.69,"sma_20":266825.0,"sma_60":269250.0,"sma_120":253891.67},{"date":"2026-01-12","open":285297,"high":290764,"low":268398,"close":275356,"volume":50356,"rsi_14":64.07,"sma_20":267325.0,"sma_60":269058.33,"sma_120":254558.33},{"date":"2026-01-13","open":275853,"high":281321,"low":271380,"close":276350,"volume":36061,"rsi_14":63.19,"sma_20":268100.0,"sma_60":268891.67,"sma_120":255112.5},{"date":"2026-01-14","open":276847,"high":281321,"low":273865,"close":281321,"volume":29474,"rsi_14":62.03,"sma_20":269050.0,"sma_60":268900.0,"sma_120":255687.5},{"date":"2026-01-15","open":282315,"high":293249,"low":277344,"close":285794,"volume":36136,"rsi_14":63.41,"sma_20":270625.0,"sma_60":269050.0,"sma_120":256329.17},{"date":"2026-01-16","open":287285,"high":292752,"low":281818,"close":290267,"volume":43229,"rsi_14":60.38,"sma_20":263500.0,"sma_60":263850.0,"sma_120":232535.83},{"date":"2026-01-19","open":288776,"high":307663,"low":288776,"close":303190,"volume":59247,"rsi_14":74.86,"sma_20":275025.0,"sma_60":269716.67,"sma_120":257775.0},{"date":"2026-01-20","open":305675,"high":315616,"low":295735,"close":307663,"volume":56856,"rsi_14":79.44,"sma_20":277825.0,"sma_60":270316.67,"sma_120":258616.67},{"date":"2026-01-21","open":296232,"high":340965,"low":293746,"close":337485,"volume":110483,"rsi_14":83.84,"sma_20":281975.0,"sma_60":271375.0,"sma_120":259733.33},{"date":"2026-01-22","open":334503,"high":340965,"low":317107,"close":323071,"volume":80640,"rsi_14":70.54,"sma_20":285025.0,"sma_60":272208.33,"sma_120":260766.67},{"date":"2026-01-23","open":326054,"high":328042,"low":316610,"close":328042,"volume":49657,"rsi_14":70.93,"sma_20":288250.0,"sma_60":273083.33,"sma_120":261579.17},{"date":"2026-01-26","open":333012,"high":336988,"low":321580,"close":335000,"volume":112842,"rsi_14":74.15,"sma_20":292200.0,"sma_60":273841.67,"sma_120":262341.67},{"date":"2026-01-27","open":347923,"high":366313,"low":330030,"close":358858,"volume":128090,"rsi_14":76.36,"sma_20":297225.0,"sma_60":275108.33,"sma_120":263279.17},{"date":"2026-01-28","open":363828,"high":412537,"low":350408,"close":410052,"volume":172669,"rsi_14":87.72,"sma_20":305025.0,"sma_60":277266.67,"sma_120":264737.5},{"date":"2026-01-29","open":437886,"high":450809,"low":389674,"close":447330,"volume":134199,"rsi_14":89.93,"sma_20":314425.0,"sma_60":280050.0,"sma_120":266654.17},{"date":"2026-01-30","open":451306,"high":526855,"low":442359,"close":485601,"volume":189127,"rsi_14":93.97,"sma_20":324900.0,"sma_60":283483.33,"sma_120":268900.0},{"date":"2026-02-02","open":452797,"high":460252,"low":413034,"close":417011,"volume":132225,"rsi_14":72.93,"sma_20":331750.0,"sma_60":285958.33,"sma_120":270541.67},{"date":"2026-02-03","open":441862,"high":442856,"low":417011,"close":438383,"volume":91245,"rsi_14":74.31,"sma_20":339800.0,"sma_60":288841.67,"sma_120":272379.17},{"date":"2026-02-04","open":429933,"high":434904,"low":417508,"close":418999,"volume":77608,"rsi_14":77.42,"sma_20":270425.0,"sma_60":267233.33,"sma_120":234681.67},{"date":"2026-02-05","open":410549,"high":419993,"low":397626,"close":408561,"volume":77377,"rsi_14":73.47,"sma_20":276825.0,"sma_60":270633.33,"sma_120":236717.5},{"date":"2026-02-06","open":407070,"high":415519,"low":380230,"close":404585,"volume":61448,"rsi_14":74.0,"sma_20":283050.0,"sma_60":274016.67,"sma_120":238720.83},{"date":"2026-02-09","open":416513,"high":429436,"low":412040,"close":426454,"volume":64660,"rsi_14":75.72,"sma_20":290950.0,"sma_60":277800.0,"sma_120":240890.0},{"date":"2026-02-10","open":429933,"high":431922,"low":402597,"close":406573,"volume":43025,"rsi_14":73.11,"sma_20":298000.0,"sma_60":281241.67,"sma_120":242865.83},{"date":"2026-02-11","open":410052,"high":410549,"low":391662,"close":391662,"volume":50041,"rsi_14":69.45,"sma_20":304750.0,"sma_60":284391.67,"sma_120":244737.5},{"date":"2026-02-12","open":391662,"high":399614,"low":387686,"close":395141,"volume":45965,"rsi_14":74.3,"sma_20":311200.0,"sma_60":287558.33,"sma_120":246658.33},{"date":"2026-02-13","open":387686,"high":400608,"low":387686,"close":395638,"volume":41466,"rsi_14":76.1,"sma_20":317050.0,"sma_60":290591.67,"sma_120":248590.0},{"date":"2026-02-19","open":399614,"high":422478,"low":397626,"close":418005,"volume":94279,"rsi_14":77.48,"sma_20":324325.0,"sma_60":293783.33,"sma_120":250695.83},{"date":"2026-02-20","open":416016,"high":420490,"low":404585,"close":415022,"volume":50272,"rsi_14":81.51,"sma_20":331325.0,"sma_60":296866.67,"sma_120":252751.67},{"date":"2026-02-23","open":411543,"high":419993,"low":401105,"close":408064,"volume":62110,"rsi_14":79.77,"sma_20":338450.0,"sma_60":299675.0,"sma_120":254761.67},{"date":"2026-02-24","open":403094,"high":410549,"low":396135,"close":408064,"volume":44946,"rsi_14":78.68,"sma_20":345450.0,"sma_60":302175.0,"sma_120":256650.0},{"date":"2026-02-25","open":404088,"high":413034,"low":392159,"close":402100,"volume":35419,"rsi_14":45.16,"sma_20":412000.0,"sma_60":321891.67,"sma_120":291933.33},{"date":"2026-02-26","open":404585,"high":440371,"low":398123,"close":438383,"volume":95497,"rsi_14":76.61,"sma_20":362975.0,"sma_60":307258.33,"sma_120":260729.17},{"date":"2026-02-27","open":422975,"high":451803,"low":418005,"close":442856,"volume":66271,"rsi_14":57.74,"sma_20":421425.0,"sma_60":328500.0,"sma_120":295800.0},{"date":"2026-03-03","open":444844,"high":489080,"low":430927,"close":437886,"volume":122421,"rsi_14":59.87,"sma_20":422825.0,"sma_60":331475.0,"sma_120":297650.0},{"date":"2026-03-04","open":438383,"high":441862,"low":363828,"close":363828,"volume":101360,"rsi_14":40.68,"sma_20":418625.0,"sma_60":332650.0,"sma_120":298975.0},{"date":"2026-03-05","open":401105,"high":472678,"low":391165,"close":472678,"volume":111025,"rsi_14":57.56,"sma_20":417975.0,"sma_60":335833.33,"sma_120":301237.5},{"date":"2026-03-06","open":487589,"high":509956,"low":464726,"close":498027,"volume":83938,"rsi_14":64.7,"sma_20":422050.0,"sma_60":339433.33,"sma_120":303729.17},{"date":"2026-03-09","open":463235,"high":474169,"low":443353,"close":466714,"volume":65924,"rsi_14":61.46,"sma_20":423475.0,"sma_60":342700.0,"sma_120":305954.17},{"date":"2026-03-10","open":496536,"high":518902,"low":462738,"close":482619,"volume":56845,"rsi_14":62.87,"sma_20":426675.0,"sma_60":346266.67,"sma_120":308291.67},{"date":"2026-03-11","open":491068,"high":491068,"low":439377,"close":439377,"volume":76264,"rsi_14":55.71,"sma_20":428225.0,"sma_60":349075.0,"sma_120":310245.83},{"date":"2026-03-12","open":437389,"high":443353,"low":422478,"close":435898,"volume":64589,"rsi_14":52.46,"sma_20":429800.0,"sma_60":351800.0,"sma_120":312100.0},{"date":"2026-03-13","open":427945,"high":431424,"low":412537,"close":428939,"volume":46064,"rsi_14":51.89,"sma_20":429925.0,"sma_60":354541.67,"sma_120":313787.5},{"date":"2026-03-16","open":426454,"high":427448,"low":410052,"close":421484,"volume":28362,"rsi_14":51.82,"sma_20":430675.0,"sma_60":336625.0,"sma_120":285105.0},{"date":"2026-03-17","open":432419,"high":434407,"low":419496,"close":419496,"volume":29518,"rsi_14":51.54,"sma_20":432075.0,"sma_60":338850.0,"sma_120":287123.33},{"date":"2026-03-18","open":427945,"high":441365,"low":427448,"close":437389,"volume":43490,"rsi_14":54.62,"sma_20":434200.0,"sma_60":341325.0,"sma_120":289167.5},{"date":"2026-03-19","open":420987,"high":427448,"low":413531,"close":419496,"volume":50170,"rsi_14":47.4,"sma_20":435400.0,"sma_60":343633.33,"sma_120":291083.33},{"date":"2026-03-20","open":427448,"high":437389,"low":424466,"close":425460,"volume":29081,"rsi_14":47.62,"sma_20":435775.0,"sma_60":345958.33,"sma_120":293008.33},{"date":"2026-03-23","open":417011,"high":426454,"low":392656,"close":396135,"volume":44817,"rsi_14":44.64,"sma_20":434825.0,"sma_60":347800.0,"sma_120":294566.67},{"date":"2026-03-24","open":414028,"high":426454,"low":397129,"close":424466,"volume":30480,"rsi_14":58.82,"sma_20":435650.0,"sma_60":350208.33,"sma_120":296341.67},{"date":"2026-03-25","open":424963,"high":432419,"low":413531,"close":415519,"volume":33041,"rsi_14":38.29,"sma_20":436025.0,"sma_60":352533.33,"sma_120":298070.83},{"date":"2026-03-26","open":410052,"high":415519,"low":392656,"close":392656,"volume":53910,"rsi_14":28.19,"sma_20":435550.0,"sma_60":354441.67,"sma_120":299595.83},{"date":"2026-03-27","open":391165,"high":397129,"low":378242,"close":393650,"volume":28517,"rsi_14":32.71,"sma_20":433300.0,"sma_60":356433.33,"sma_120":301133.33},{"date":"2026-03-30","open":375000,"high":396000,"low":372500,"close":383000,"volume":29976,"rsi_14":25.54,"sma_20":430175.0,"sma_60":358258.33,"sma_120":302587.5},{"date":"2026-03-31","open":379500,"high":385000,"low":360000,"close":364000,"volume":56835,"rsi_14":28.92,"sma_20":426350.0,"sma_60":359725.0,"sma_120":303908.33},{"date":"2026-04-01","open":385000,"high":398000,"low":381000,"close":396000,"volume":51357,"rsi_14":40.05,"sma_20":427850.0,"sma_60":361741.67,"sma_120":305533.33},{"date":"2026-04-02","open":392500,"high":401000,"low":368000,"close":375000,"volume":45474,"rsi_14":37.58,"sma_20":422825.0,"sma_60":363366.67,"sma_120":306720.83},{"date":"2026-04-03","open":381000,"high":387500,"low":362000,"close":376500,"volume":41328,"rsi_14":39.28,"sma_20":416600.0,"sma_60":364783.33,"sma_120":307812.5},{"date":"2026-04-06","open":376000,"high":382000,"low":362500,"close":365500,"volume":32591,"rsi_14":37.74,"sma_20":411400.0,"sma_60":366125.0,"sma_120":308787.5},{"date":"2026-04-07","open":376000,"high":381500,"low":370500,"close":381500,"volume":19288,"rsi_14":37.2,"sma_20":406200.0,"sma_60":367766.67,"sma_120":309987.5},{"date":"2026-04-08","open":404000,"high":417500,"low":398500,"close":412000,"volume":72539,"rsi_14":47.93,"sma_20":404700.0,"sma_60":369916.67,"sma_120":311587.5},{"date":"2026-04-09","open":401000,"high":403500,"low":391000,"close":401000,"volume":46030,"rsi_14":44.51,"sma_20":402825.0,"sma_60":371891.67,"sma_120":313104.17},{"date":"2026-04-10","open":410500,"high":439000,"low":408500,"close":429500,"volume":83233,"rsi_14":56.33,"sma_20":402725.0,"sma_60":374533.33,"sma_120":314829.17},{"date":"2026-04-13","open":412000,"high":432000,"low":411500,"close":417000,"volume":22671,"rsi_14":47.82,"sma_20":402375.0,"sma_60":377016.67,"sma_120":316466.67},{"date":"2026-04-14","open":423000,"high":431000,"low":408500,"close":418000,"volume":58771,"rsi_14":50.0,"sma_20":402175.0,"sma_60":379666.67,"sma_120":318004.17},{"date":"2026-04-15","open":421500,"high":431000,"low":420000,"close":425500,"volume":50512,"rsi_14":57.42,"sma_20":401450.0,"sma_60":382283.33,"sma_120":319625.0},{"date":"2026-04-16","open":426500,"high":437000,"low":414000,"close":431500,"volume":39669,"rsi_14":58.43,"sma_20":401925.0,"sma_60":384791.67,"sma_120":321275.0},{"date":"2026-04-17","open":430000,"high":434500,"low":425500,"close":428000,"volume":32190,"rsi_14":61.19,"sma_20":401925.0,"sma_60":387341.67,"sma_120":322887.5},{"date":"2026-04-20","open":429500,"high":438000,"low":420500,"close":434000,"volume":34270,"rsi_14":68.62,"sma_20":403700.0,"sma_60":389950.0,"sma_120":324479.17},{"date":"2026-04-21","open":438000,"high":445000,"low":433000,"close":441000,"volume":32055,"rsi_14":63.8,"sma_20":404400.0,"sma_60":392833.33,"sma_120":326129.17},{"date":"2026-04-22","open":445000,"high":467500,"low":440500,"close":464000,"volume":70800,"rsi_14":76.97,"sma_20":406700.0,"sma_60":396058.33,"sma_120":328087.5},{"date":"2026-04-23","open":480500,"high":485000,"low":443000,"close":460000,"volume":52218,"rsi_14":74.93,"sma_20":409950.0,"sma_60":399541.67,"sma_120":330012.5},{"date":"2026-04-24","open":455500,"high":469500,"low":450500,"close":469000,"volume":30064,"rsi_14":81.27,"sma_20":413600.0,"sma_60":403291.67,"sma_120":332054.17},{"date":"2026-04-27","open":478500,"high":485000,"low":464000,"close":485000,"volume":39920,"rsi_14":81.27,"sma_20":418700.0,"sma_60":407233.33,"sma_120":334233.33},{"date":"2026-04-28","open":480000,"high":491500,"low":473000,"close":483500,"volume":36164,"rsi_14":76.19,"sma_20":424675.0,"sma_60":411458.33,"sma_120":336416.67},{"date":"2026-04-29","open":471000,"high":486000,"low":468500,"close":479000,"volume":28137,"rsi_14":80.0,"sma_20":428825.0,"sma_60":415616.67,"sma_120":338570.83},{"date":"2026-04-30","open":475000,"high":478500,"low":456500,"close":458000,"volume":32300,"rsi_14":68.35,"sma_20":440700.0,"sma_60":416075.0,"sma_120":405166.67},{"date":"2026-05-04","open":467500,"high":473500,"low":450000,"close":458500,"volume":44302,"rsi_14":68.78,"sma_20":437075.0,"sma_60":425241.67,"sma_120":348566.67},{"date":"2026-05-06","open":459500,"high":470500,"low":450500,"close":466000,"volume":71170,"rsi_14":70.51,"sma_20":442100.0,"sma_60":425658.33,"sma_120":350750.0},{"date":"2026-05-07","open":467500,"high":494000,"low":455500,"close":476000,"volume":59026,"rsi_14":71.13,"sma_20":446825.0,"sma_60":426566.67,"sma_120":353033.33},{"date":"2026-05-08","open":475000,"high":475500,"low":443000,"close":461000,"volume":61836,"rsi_14":61.48,"sma_20":449275.0,"sma_60":427400.0,"sma_120":355187.5},{"date":"2026-05-11","open":456500,"high":466500,"low":450000,"close":466500,"volume":51876,"rsi_14":64.75,"sma_20":452550.0,"sma_60":428391.67,"sma_120":357366.67},{"date":"2026-05-12","open":466000,"high":478500,"low":419500,"close":426500,"volume":135566,"rsi_14":47.72,"sma_20":452400.0,"sma_60":428350.0,"sma_120":359191.67},{"date":"2026-05-13","open":426000,"high":476000,"low":417500,"close":476000,"volume":72295,"rsi_14":58.45,"sma_20":455350.0,"sma_60":429466.67,"sma_120":361358.33},{"date":"2026-05-14","open":467000,"high":488500,"low":460000,"close":481500,"volume":58445,"rsi_14":54.62,"sma_20":458525.0,"sma_60":430925.0,"sma_120":363462.5},{"date":"2026-05-15","open":482500,"high":482500,"low":405500,"close":410000,"volume":87141,"rsi_14":40.27,"sma_20":457750.0,"sma_60":431133.33,"sma_120":364941.67},{"date":"2026-05-18","open":411500,"high":412500,"low":378000,"close":408000,"volume":49945,"rsi_14":37.8,"sma_20":456575.0,"sma_60":431300.0,"sma_120":366325.0},{"date":"2026-05-19","open":408500,"high":435500,"low":395500,"close":401000,"volume":46850,"rsi_14":32.57,"sma_20":455225.0,"sma_60":430975.0,"sma_120":367495.83},{"date":"2026-05-20","open":403500,"high":408000,"low":380500,"close":392000,"volume":39962,"rsi_14":31.59,"sma_20":453125.0,"sma_60":430550.0,"sma_120":368537.5},{"date":"2026-05-21","open":403000,"high":434000,"low":403000,"close":429000,"volume":50081,"rsi_14":41.1,"sma_20":452525.0,"sma_60":430858.33,"sma_120":369833.33},{"date":"2026-05-22","open":435000,"high":456000,"low":423500,"close":429500,"volume":43610,"rsi_14":44.53,"sma_20":450800.0,"sma_60":431175.0,"sma_120":371066.67},{"date":"2026-05-26","open":444500,"high":467000,"low":438500,"close":452000,"volume":55363,"rsi_14":48.85,"sma_20":450400.0,"sma_60":431966.67,"sma_120":372479.17},{"date":"2026-05-27","open":459500,"high":473500,"low":398500,"close":412500,"volume":100532,"rsi_14":41.49,"sma_20":447575.0,"sma_60":431491.67,"sma_120":373529.17},{"date":"2026-05-28","open":416500,"high":416500,"low":379000,"close":404500,"volume":43626,"rsi_14":38.56,"sma_20":443550.0,"sma_60":430808.33,"sma_120":374537.5},{"date":"2026-05-29","open":412000,"high":413000,"low":380500,"close":382500,"volume":66656,"rsi_14":37.72,"sma_20":438500.0,"sma_60":429841.67,"sma_120":375316.67},{"date":"2026-06-01","open":389000,"high":398000,"low":380000,"close":385000,"volume":62920,"rsi_14":37.12,"sma_20":433800.0,"sma_60":430158.33,"sma_120":376083.33},{"date":"2026-06-02","open":386500,"high":389000,"low":361500,"close":362000,"volume":85622,"rsi_14":39.23,"sma_20":429000.0,"sma_60":428266.67,"sma_120":376712.5},{"date":"2026-06-04","open":370500,"high":408500,"low":369000,"close":384500,"volume":102872,"rsi_14":33.21,"sma_20":425300.0,"sma_60":426325.0,"sma_120":377516.67},{"date":"2026-06-05","open":381000,"high":381000,"low":349000,"close":363000,"volume":63867,"rsi_14":29.46,"sma_20":420150.0,"sma_60":424550.0,"sma_120":378137.5},{"date":"2026-06-08","open":339000,"high":349500,"low":322000,"close":324000,"volume":72622,"rsi_14":33.2,"sma_20":412550.0,"sma_60":421858.33,"sma_120":378412.5},{"date":"2026-06-09","open":331500,"high":352000,"low":331500,"close":342500,"volume":72244,"rsi_14":37.98,"sma_20":406625.0,"sma_60":420200.0,"sma_120":378870.83},{"date":"2026-06-10","open":328000,"high":362500,"low":327000,"close":338500,"volume":63545,"rsi_14":38.4,"sma_20":400225.0,"sma_60":418533.33,"sma_120":379287.5},{"date":"2026-06-11","open":330000,"high":355000,"low":320000,"close":355000,"volume":223184,"rsi_14":43.32,"sma_20":396650.0,"sma_60":417258.33,"sma_120":379816.67},{"date":"2026-06-12","open":360000,"high":461500,"low":357500,"close":441500,"volume":473737,"rsi_14":51.91,"sma_20":394925.0,"sma_60":417550.0,"sma_120":381133.33},{"date":"2026-06-15","open":450000,"high":458500,"low":422500,"close":427000,"volume":67318,"rsi_14":49.63,"sma_20":392200.0,"sma_60":417633.33,"sma_120":382287.5},{"date":"2026-06-16","open":426000,"high":427500,"low":373000,"close":378500,"volume":123915,"rsi_14":39.97,"sma_20":390625.0,"sma_60":416608.33,"sma_120":383041.67},{"date":"2026-06-17","open":378500,"high":409500,"low":378500,"close":407000,"volume":99308,"rsi_14":58.59,"sma_20":378325.0,"sma_60":413166.67,"sma_120":389170.83},{"date":"2026-06-18","open":402500,"high":410000,"low":387000,"close":403000,"volume":55035,"rsi_14":49.79,"sma_20":390675.0,"sma_60":415941.67,"sma_120":385116.67},{"date":"2026-06-19","open":399000,"high":407000,"low":360500,"close":366000,"volume":215600,"rsi_14":47.75,"sma_20":389375.0,"sma_60":415400.0,"sma_120":385829.17},{"date":"2026-06-22","open":357000,"high":390000,"low":357000,"close":385000,"volume":69348,"rsi_14":50.0,"sma_20":387175.0,"sma_60":414700.0,"sma_120":386733.33},{"date":"2026-06-23","open":384000,"high":384500,"low":335000,"close":335500,"volume":80997,"rsi_14":46.76,"sma_20":382475.0,"sma_60":413325.0,"sma_120":387250.0},{"date":"2026-06-24","open":334500,"high":349000,"low":321500,"close":337500,"volume":61734,"rsi_14":43.96,"sma_20":376750.0,"sma_60":412366.67,"sma_120":387762.5},{"date":"2026-06-25","open":350500,"high":361000,"low":334500,"close":347000,"volume":55116,"rsi_14":47.88,"sma_20":373475.0,"sma_60":411550.0,"sma_120":388362.5},{"date":"2026-06-26","open":341000,"high":353500,"low":321500,"close":333000,"volume":71543,"rsi_14":51.28,"sma_20":369900.0,"sma_60":410716.67,"sma_120":388825.0},{"date":"2026-06-29","open":336000,"high":356000,"low":324500,"close":342500,"volume":156914,"rsi_14":50.0,"sma_20":367900.0,"sma_60":410358.33,"sma_120":389250.0},{"date":"2026-06-30","open":353000,"high":384000,"low":352500,"close":365500,"volume":153123,"rsi_14":53.73,"sma_20":366925.0,"sma_60":409850.0,"sma_120":389920.83},{"date":"2026-07-01","open":365500,"high":381000,"low":330000,"close":338500,"volume":362083,"rsi_14":47.79,"sma_20":365750.0,"sma_60":409241.67,"sma_120":390383.33},{"date":"2026-07-02","open":328500,"high":329000,"low":295000,"close":303500,"volume":160166,"rsi_14":28.5,"sma_20":361700.0,"sma_60":408025.0,"sma_120":390554.17},{"date":"2026-07-03","open":304000,"high":324000,"low":293500,"close":322500,"volume":78494,"rsi_14":33.95,"sma_20":359675.0,"sma_60":407308.33,"sma_120":390887.5},{"date":"2026-07-06","open":317000,"high":318500,"low":301000,"close":314500,"volume":52095,"rsi_14":38.77,"sma_20":359200.0,"sma_60":406191.67,"sma_120":391250.0},{"date":"2026-07-07","open":308500,"high":323000,"low":298000,"close":306500,"volume":56474,"rsi_14":31.0,"sma_20":357400.0,"sma_60":404433.33,"sma_120":391570.83},{"date":"2026-07-08","open":292000,"high":306000,"low":288000,"close":290000,"volume":56453,"rsi_14":29.6,"sma_20":354975.0,"sma_60":402583.33,"sma_120":391829.17},{"date":"2026-07-09","open":293000,"high":311500,"low":287500,"close":295000,"volume":92254,"rsi_14":35.51,"sma_20":351975.0,"sma_60":400341.67,"sma_120":392050.0},{"date":"2026-07-10","open":305000,"high":321500,"low":299500,"close":311500,"volume":56416,"rsi_14":34.85,"sma_20":345475.0,"sma_60":398583.33,"sma_120":392304.17},{"date":"2026-07-13","open":323500,"high":339000,"low":305500,"close":308500,"volume":66704,"rsi_14":43.11,"sma_20":339550.0,"sma_60":396758.33,"sma_120":392583.33},{"date":"2026-07-14","open":317500,"high":321000,"low":286000,"close":304500,"volume":82222,"rsi_14":41.67,"sma_20":335850.0,"sma_60":394741.67,"sma_120":392808.33},{"date":"2026-07-15","open":316500,"high":319500,"low":299000,"close":306500,"volume":76096,"rsi_14":39.37,"sma_20":330825.0,"sma_60":392658.33,"sma_120":393129.17},{"date":"2026-07-16","open":299500,"high":299500,"low":276000,"close":291500,"volume":50480,"rsi_14":39.16,"sma_20":325250.0,"sma_60":390383.33,"sma_120":393304.17},{"date":"2026-07-20","open":284000,"high":294500,"low":273500,"close":276000,"volume":34696,"rsi_14":33.16,"sma_20":320750.0,"sma_60":387750.0,"sma_120":393512.5},{"date":"2026-07-21","open":276000,"high":283500,"low":266500,"close":280000,"volume":25719,"rsi_14":26.05,"sma_20":315500.0,"sma_60":385066.67,"sma_120":393812.5},{"date":"2026-07-22","open":292000,"high":298000,"low":275500,"close":276500,"volume":28762,"rsi_14":30.0,"sma_20":312550.0,"sma_60":381941.67,"sma_120":394045.83},{"date":"2026-07-23","open":282500,"high":298000,"low":278000,"close":296000,"volume":46498,"rsi_14":47.31,"sma_20":310475.0,"sma_60":379208.33,"sma_120":394595.83},{"date":"2026-07-24","open":289000,"high":296000,"low":269000,"close":270000,"volume":27814,"rsi_14":32.08,"sma_20":306625.0,"sma_60":375891.67,"sma_120":394933.33},{"date":"2026-07-27","open":279500,"high":285500,"low":272000,"close":277500,"volume":37535,"rsi_14":37.33,"sma_20":303850.0,"sma_60":372433.33,"sma_120":395204.17},{"date":"2026-07-28","open":263500,"high":266000,"low":242000,"close":248000,"volume":44300,"rsi_14":32.54,"sma_20":299125.0,"sma_60":368508.33,"sma_120":395245.83},{"date":"2026-07-29","open":252000,"high":255000,"low":215500,"close":233500,"volume":59737,"rsi_14":32.93,"sma_20":292525.0,"sma_60":364416.67,"sma_120":394758.33},{"date":"2026-07-30","open":232000,"high":243500,"low":221500,"close":224500,"volume":56594,"rsi_14":29.2,"sma_20":286825.0,"sma_60":360525.0,"sma_120":392558.33},{"date":"2026-07-31","open":246000,"high":261500,"low":243000,"close":252500,"volume":44478,"rsi_14":33.7,"sma_20":284275.0,"sma_60":357091.67,"sma_120":391166.67},{"date":"2026-08-03","open":246500,"high":262000,"low":242500,"close":254000,"volume":36952,"rsi_14":34.82,"sma_20":280850.0,"sma_60":353558.33,"sma_120":389608.33},{"date":"2026-08-04","open":257500,"high":272500,"low":255000,"close":270500,"volume":43232,"rsi_14":41.15,"sma_20":278650.0,"sma_60":350133.33,"sma_120":388350.0},{"date":"2026-08-05","open":281000,"high":289500,"low":272500,"close":285500,"volume":34079,"rsi_14":44.88,"sma_20":277600.0,"sma_60":347208.33,"sma_120":387304.17},{"date":"2026-08-06","open":281000,"high":303000,"low":281000,"close":297500,"volume":42556,"rsi_14":51.49,"sma_20":277975.0,"sma_60":344391.67,"sma_120":386391.67},{"date":"2026-08-07","open":297500,"high":305000,"low":287500,"close":295000,"volume":37818,"rsi_14":55.03,"sma_20":277975.0,"sma_60":342200.0,"sma_120":385275.0},{"date":"2026-08-10","open":296000,"high":315000,"low":296000,"close":313500,"volume":32910,"rsi_14":58.23,"sma_20":278075.0,"sma_60":339491.67,"sma_120":384479.17},{"date":"2026-08-11","open":308500,"high":324500,"low":306500,"close":314000,"volume":38379,"rsi_14":59.35,"sma_20":278350.0,"sma_60":336700.0,"sma_120":383812.5},{"date":"2026-08-12","open":314000,"high":331000,"low":310000,"close":327500,"volume":27955,"rsi_14":58.1,"sma_20":279500.0,"sma_60":335325.0,"sma_120":383229.17},{"date":"2026-08-13","open":328500,"high":332000,"low":323000,"close":328000,"volume":36139,"rsi_14":67.16,"sma_20":280575.0,"sma_60":333991.67,"sma_120":382645.83},{"date":"2026-08-14","open":328000,"high":329500,"low":301000,"close":322000,"volume":38880,"rsi_14":63.28,"sma_20":282100.0,"sma_60":332675.0,"sma_120":381825.0},{"date":"2026-08-18","open":322000,"high":342500,"low":322000,"close":326500,"volume":44750,"rsi_14":77.54,"sma_20":284625.0,"sma_60":331583.33,"sma_120":381066.67},{"date":"2026-08-19","open":315000,"high":339500,"low":310000,"close":330500,"volume":25689,"rsi_14":86.74,"sma_20":287150.0,"sma_60":329941.67,"sma_120":380400.0},{"date":"2026-08-20","open":333500,"high":338500,"low":326500,"close":332500,"volume":20729,"rsi_14":93.2,"sma_20":289950.0,"sma_60":328325.0,"sma_120":379750.0},{"date":"2026-08-21","open":323000,"high":330500,"low":320500,"close":326000,"volume":23859,"rsi_14":85.51,"sma_20":291450.0,"sma_60":326225.0,"sma_120":379095.83},{"date":"2026-08-24","open":323000,"high":335000,"low":323000,"close":330000,"volume":19226,"rsi_14":85.85,"sma_20":294450.0,"sma_60":324850.0,"sma_120":378170.83},{"date":"2026-08-25","open":328000,"high":334500,"low":313500,"close":334000,"volume":19402,"rsi_14":83.96,"sma_20":297275.0,"sma_60":323675.0,"sma_120":377241.67},{"date":"2026-08-26","open":331000,"high":338000,"low":326000,"close":330000,"volume":15895,"rsi_14":76.97,"sma_20":301375.0,"sma_60":322800.0,"sma_120":376320.83},{"date":"2026-08-27","open":333500,"high":342500,"low":332000,"close":341000,"volume":22989,"rsi_14":76.69,"sma_20":306750.0,"sma_60":322066.67,"sma_120":376112.5},{"date":"2026-08-28","open":338500,"high":347000,"low":336500,"close":346500,"volume":30371,"rsi_14":80.47,"sma_20":312850.0,"sma_60":321808.33,"sma_120":375037.5},{"date":"2026-08-31","open":335000,"high":349000,"low":324000,"close":342500,"volume":33843,"rsi_14":70.71,"sma_20":317350.0,"sma_60":321108.33,"sma_120":373716.67},{"date":"2026-09-01","open":339000,"high":354500,"low":337500,"close":340000,"volume":22064,"rsi_14":68.06,"sma_20":321650.0,"sma_60":320725.0,"sma_120":372637.5},{"date":"2026-09-02","open":327500,"high":339000,"low":325000,"close":329500,"volume":38184,"rsi_14":51.45,"sma_20":324600.0,"sma_60":320816.67,"sma_120":371337.5},{"date":"2026-09-03","open":332500,"high":336000,"low":313500,"close":319500,"volume":21777,"rsi_14":44.59,"sma_20":326300.0,"sma_60":320433.33,"sma_120":370316.67},{"date":"2026-09-04","open":322500,"high":327500,"low":318500,"close":325000,"volume":24244,"rsi_14":51.92,"sma_20":327675.0,"sma_60":320208.33,"sma_120":369370.83},{"date":"2026-09-07","open":334500,"high":347000,"low":331500,"close":340500,"volume":38474,"rsi_14":57.87,"sma_20":329950.0,"sma_60":319966.67,"sma_120":368612.5},{"date":"2026-09-08","open":338000,"high":350000,"low":325000,"close":325500,"volume":25474,"rsi_14":47.5,"sma_20":330550.0,"sma_60":318033.33,"sma_120":367791.67},{"date":"2026-09-09","open":325500,"high":345500,"low":322500,"close":338000,"volume":26837,"rsi_14":52.49,"sma_20":331750.0,"sma_60":316550.0,"sma_120":367091.67},{"date":"2026-09-10","open":330500,"high":353000,"low":330500,"close":342000,"volume":28362,"rsi_14":57.41,"sma_20":332475.0,"sma_60":315941.67,"sma_120":366275.0},{"date":"2026-09-11","open":329500,"high":333000,"low":326500,"close":330000,"volume":19310,"rsi_14":50.0,"sma_20":332575.0,"sma_60":314658.33,"sma_120":365508.33},{"date":"2026-09-14","open":319500,"high":334500,"low":315000,"close":324000,"volume":21251,"rsi_14":45.76,"sma_20":332675.0,"sma_60":313341.67,"sma_120":364641.67},{"date":"2026-09-15","open":323000,"high":334000,"low":320500,"close":327000,"volume":16844,"rsi_14":48.72,"sma_20":332700.0,"sma_60":312691.67,"sma_120":364045.83},{"date":"2026-09-16","open":319000,"high":334000,"low":319000,"close":333000,"volume":14301,"rsi_14":46.43,"sma_20":332825.0,"sma_60":311825.0,"sma_120":363262.5},{"date":"2026-09-17","open":333000,"high":337000,"low":324500,"close":331000,"volume":11288,"rsi_14":42.86,"sma_20":332750.0,"sma_60":311750.0,"sma_120":362537.5},{"date":"2026-09-18","open":336000,"high":337000,"low":326500,"close":331000,"volume":15060,"rsi_14":44.5,"sma_20":333000.0,"sma_60":311641.67,"sma_120":362004.17},{"date":"2026-09-21","open":329500,"high":343500,"low":325500,"close":343500,"volume":16149,"rsi_14":51.53,"sma_20":333675.0,"sma_60":311583.33,"sma_120":361566.67},{"date":"2026-09-22","open":345500,"high":347500,"low":333500,"close":338000,"volume":15954,"rsi_14":53.88,"sma_20":333875.0,"sma_60":311666.67,"sma_120":361191.67},{"date":"2026-09-23","open":342000,"high":373000,"low":339000,"close":368000,"volume":58240,"rsi_14":68.73,"sma_20":335775.0,"sma_60":312091.67,"sma_120":361225.0},{"date":"2026-09-28","open":370000,"high":382500,"low":362000,"close":364500,"volume":45691,"rsi_14":65.49,"sma_20":336950.0,"sma_60":312075.0,"sma_120":360962.5},{"date":"2026-09-29","open":364500,"high":389000,"low":361000,"close":387500,"volume":66206,"rsi_14":67.41,"sma_20":339000.0,"sma_60":312891.67,"sma_120":361066.67},{"date":"2026-09-30","open":391500,"high":418500,"low":391500,"close":405000,"volume":88187,"rsi_14":78.91,"sma_20":342125.0,"sma_60":314583.33,"sma_120":361304.17},{"date":"2026-10-01","open":403000,"high":432500,"low":402500,"close":428000,"volume":61360,"rsi_14":80.41,"sma_20":346525.0,"sma_60":316341.67,"sma_120":361825.0},{"date":"2026-10-02","open":430000,"high":433500,"low":412000,"close":426500,"volume":30401,"rsi_14":79.04,"sma_20":351375.0,"sma_60":318208.33,"sma_120":362200.0},{"date":"2026-10-06","open":426500,"high":435000,"low":416500,"close":425500,"volume":29340,"rsi_14":85.5,"sma_20":356675.0,"sma_60":320191.67,"sma_120":362312.5},{"date":"2026-10-07","open":419500,"high":425500,"low":405500,"close":407000,"volume":31845,"rsi_14":78.23,"sma_20":360775.0,"sma_60":322141.67,"sma_120":362362.5},{"date":"2026-10-08","open":407000,"high":420000,"low":405000,"close":413000,"volume":32151,"rsi_14":78.67,"sma_20":364400.0,"sma_60":324108.33,"sma_120":362225.0},{"date":"2026-10-12","open":411500,"high":424000,"low":389000,"close":389500,"volume":39440,"rsi_14":66.87,"sma_20":367600.0,"sma_60":325408.33,"sma_120":361995.83},{"date":"2026-10-13","open":385000,"high":405500,"low":377000,"close":399500,"volume":46726,"rsi_14":69.52,"sma_20":370675.0,"sma_60":326925.0,"sma_120":361841.67},{"date":"2026-10-14","open":399000,"high":399500,"low":372000,"close":377000,"volume":35614,"rsi_14":61.62,"sma_20":372425.0,"sma_60":328133.33,"sma_120":361437.5},{"date":"2026-10-15","open":360000,"high":368000,"low":327000,"close":328000,"volume":51380,"rsi_14":46.7,"sma_20":372325.0,"sma_60":328491.67,"sma_120":360575.0},{"date":"2026-10-16","open":339500,"high":348500,"low":330500,"close":335000,"volume":42999,"rsi_14":49.36,"sma_20":372875.0,"sma_60":329216.67,"sma_120":359800.0},{"date":"2026-10-19","open":335000,"high":343000,"low":319000,"close":343000,"volume":28449,"rsi_14":44.16,"sma_20":373675.0,"sma_60":330333.33,"sma_120":359041.67},{"date":"2026-10-20","open":332500,"high":333500,"low":310500,"close":311000,"volume":33019,"rsi_14":38.97,"sma_20":372575.0,"sma_60":330850.0,"sma_120":357958.33},{"date":"2026-10-21","open":323000,"high":350000,"low":318000,"close":323500,"volume":28969,"rsi_14":36.21,"sma_20":372200.0,"sma_60":331633.33,"sma_120":356787.5},{"date":"2026-10-22","open":323000,"high":323000,"low":298500,"close":304000,"volume":21920,"rsi_14":28.42,"sma_20":370850.0,"sma_60":331766.67,"sma_120":355487.5},{"date":"2026-10-23","open":289650,"high":298946,"low":276440,"close":298500,"volume":30444}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":16973.25,"pbr":1.77,"per":17.59,"roa":3.55,"roe":4.33,"grade":"C","comment":"PER 17.85배, ROE 4.33%","revenue":1060861665694.0,"analysis":"PER 17.9배입니다. ROE 4.3%입니다. 시가총액 2.36조. 매출 1.06조, 영업이익 1681.46억.","eps_basis":"TTM","debt_ratio":0.21986168412245977,"market_cap":2321867325000,"net_income":133135988921.0,"total_debt":288363198483.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.76,"total_assets":1599929602761.0,"total_equity":1311566404278.0,"profit_margin":12.55,"revenue_basis":"TTM","dividend_yield":0.53,"net_income_basis":"TTM","operating_income":168145605241.0,"operating_margin":15.85,"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":298500.0,"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":"2020-08-07","close":269128.5312},{"date":"2020-08-10","close":245174.1562},{"date":"2020-08-11","close":229999.8906},{"date":"2020-08-12","close":236680.4062},{"date":"2020-08-13","close":236489.5312},{"date":"2020-08-14","close":225323.5625},{"date":"2020-08-18","close":204232.2656},{"date":"2020-08-19","close":212248.8906},{"date":"2020-08-20","close":198028.9531},{"date":"2020-08-21","close":204518.5938},{"date":"2020-08-24","close":210912.7812},{"date":"2020-08-25","close":224846.3906},{"date":"2020-08-26","close":221410.7031},{"date":"2020-08-27","close":214730.1875},{"date":"2020-08-28","close":206999.9062},{"date":"2020-08-31","close":206904.4844},{"date":"2020-09-01","close":200701.1719},{"date":"2020-09-02","close":200510.2969},{"date":"2020-09-03","close":212821.5},{"date":"2020-09-04","close":203468.8125},{"date":"2020-09-07","close":206618.1719},{"date":"2020-09-08","close":203373.375},{"date":"2020-09-09","close":197551.7812},{"date":"2020-09-10","close":198219.8281},{"date":"2020-09-11","close":195356.7656},{"date":"2020-09-14","close":203659.6719},{"date":"2020-09-15","close":220933.5156},{"date":"2020-09-16","close":219311.0938},{"date":"2020-09-17","close":214730.1875},{"date":"2020-09-18","close":222460.4844},{"date":"2020-09-21","close":215016.4844},{"date":"2020-09-22","close":205568.3906},{"date":"2020-09-23","close":207095.3438},{"date":"2020-09-24","close":199746.8125},{"date":"2020-09-25","close":203277.9375},{"date":"2020-09-28","close":206045.5469},{"date":"2020-09-29","close":206809.0469},{"date":"2020-10-05","close":205377.5469},{"date":"2020-10-06","close":213775.8438},{"date":"2020-10-07","close":229045.5625},{"date":"2020-10-08","close":228759.25},{"date":"2020-10-12","close":230763.3906},{"date":"2020-10-13","close":238302.8125},{"date":"2020-10-14","close":230477.0781},{"date":"2020-10-15","close":230286.2031},{"date":"2020-10-16","close":220647.2188},{"date":"2020-10-19","close":215780.0},{"date":"2020-10-20","close":225037.2656},{"date":"2020-10-21","close":227232.2656},{"date":"2020-10-22","close":218738.5},{"date":"2020-10-23","close":218261.3281},{"date":"2020-10-26","close":206140.9844},{"date":"2020-10-27","close":207763.4062},{"date":"2020-10-28","close":209767.5469},{"date":"2020-10-29","close":210244.7031},{"date":"2020-10-30","close":207477.1094},{"date":"2020-11-02","close":208240.5781},{"date":"2020-11-03","close":211962.5781},{"date":"2020-11-04","close":222365.0469},{"date":"2020-11-05","close":222937.6719},{"date":"2020-11-06","close":222937.6719},{"date":"2020-11-09","close":224750.9531},{"date":"2020-11-10","close":220742.6406},{"date":"2020-11-11","close":216734.3438},{"date":"2020-11-12","close":217593.2812},{"date":"2020-11-13","close":221410.7031},{"date":"2020-11-16","close":229999.8906},{"date":"2020-11-17","close":230763.3906},{"date":"2020-11-18","close":230667.9531},{"date":"2020-11-19","close":229045.5625},{"date":"2020-11-20","close":235153.4219},{"date":"2020-11-23","close":244219.8281},{"date":"2020-11-24","close":245174.1562},{"date":"2020-11-25","close":236680.4062},{"date":"2020-11-26","close":241165.875},{"date":"2020-11-27","close":243170.0156},{"date":"2020-11-30","close":242692.8438},{"date":"2020-12-01","close":243265.4531},{"date":"2020-12-02","close":243742.6406},{"date":"2020-12-03","close":242501.9844},{"date":"2020-12-04","close":242883.7031},{"date":"2020-12-07","close":241070.4375},{"date":"2020-12-08","close":240020.6719},{"date":"2020-12-09","close":238779.9844},{"date":"2020-12-10","close":236203.2344},{"date":"2020-12-11","close":236394.0938},{"date":"2020-12-14","close":239257.1406},{"date":"2020-12-15","close":243360.8906},{"date":"2020-12-16","close":243456.3281},{"date":"2020-12-17","close":261302.7812},{"date":"2020-12-18","close":263974.9688},{"date":"2020-12-21","close":261207.375},{"date":"2020-12-22","close":248132.6875},{"date":"2020-12-23","close":253381.625},{"date":"2020-12-24","close":255385.7969},{"date":"2020-12-28","close":259012.375},{"date":"2020-12-29","close":260694.5625},{"date":"2020-12-30","close":261751.9688},{"date":"2021-01-04","close":280112.0938},{"date":"2021-01-05","close":283572.625},{"date":"2021-01-06","close":278766.3125},{"date":"2021-01-07","close":279343.0625},{"date":"2021-01-08","close":277420.5625},{"date":"2021-01-11","close":271845.2188},{"date":"2021-01-12","close":268865.2812},{"date":"2021-01-13","close":269538.1875},{"date":"2021-01-14","close":277516.6875},{"date":"2021-01-15","close":270980.0625},{"date":"2021-01-18","close":262905.4688},{"date":"2021-01-19","close":263001.5938},{"date":"2021-01-20","close":267807.875},{"date":"2021-01-21","close":267807.875},{"date":"2021-01-22","close":264635.7812},{"date":"2021-01-25","close":271076.1562},{"date":"2021-01-26","close":288378.9375},{"date":"2021-01-27","close":275017.375},{"date":"2021-01-28","close":269249.7812},{"date":"2021-01-29","close":258291.375},{"date":"2021-02-01","close":262809.3438},{"date":"2021-02-02","close":261463.5781},{"date":"2021-02-03","close":261463.5781},{"date":"2021-02-04","close":258579.7812},{"date":"2021-02-05","close":266269.9062},{"date":"2021-02-08","close":280112.0938},{"date":"2021-02-09","close":280496.5625},{"date":"2021-02-10","close":283476.5},{"date":"2021-02-15","close":288378.9375},{"date":"2021-02-16","close":300394.7188},{"date":"2021-02-17","close":301452.0938},{"date":"2021-02-18","close":291262.7188},{"date":"2021-02-19","close":309430.625},{"date":"2021-02-22","close":311064.75},{"date":"2021-02-23","close":295107.7812},{"date":"2021-02-24","close":296357.4062},{"date":"2021-02-25","close":310295.75},{"date":"2021-02-26","close":297799.3125},{"date":"2021-03-02","close":297991.5938},{"date":"2021-03-03","close":295203.875},{"date":"2021-03-04","close":288955.6875},{"date":"2021-03-05","close":284630.0},{"date":"2021-03-08","close":282419.0938},{"date":"2021-03-09","close":274632.9062},{"date":"2021-03-10","close":279535.3125},{"date":"2021-03-11","close":290589.8438},{"date":"2021-03-12","close":295396.1562},{"date":"2021-03-15","close":291262.7188},{"date":"2021-03-16","close":296934.1562},{"date":"2021-03-17","close":291743.375},{"date":"2021-03-18","close":288378.9375},{"date":"2021-03-19","close":288090.5625},{"date":"2021-03-22","close":288282.8125},{"date":"2021-03-23","close":284726.125},{"date":"2021-03-24","close":290397.5938},{"date":"2021-03-25","close":286937.0312},{"date":"2021-03-26","close":282707.4688},{"date":"2021-03-29","close":279535.3125},{"date":"2021-03-30","close":279439.1562},{"date":"2021-03-31","close":278477.9375},{"date":"2021-04-01","close":282130.7188},{"date":"2021-04-02","close":296838.0625},{"date":"2021-04-05","close":298664.4375},{"date":"2021-04-06","close":293954.2812},{"date":"2021-04-07","close":291455.0},{"date":"2021-04-08","close":289147.9375},{"date":"2021-04-09","close":293954.2812},{"date":"2021-04-12","close":290589.8438},{"date":"2021-04-13","close":297222.5625},{"date":"2021-04-14","close":295972.9062},{"date":"2021-04-15","close":297703.1875},{"date":"2021-04-16","close":303566.875},{"date":"2021-04-19","close":316543.9688},{"date":"2021-04-20","close":312122.1562},{"date":"2021-04-21","close":308084.8438},{"date":"2021-04-22","close":323080.5312},{"date":"2021-04-23","close":323561.1562},{"date":"2021-04-26","close":342882.5625},{"date":"2021-04-27","close":337403.3438},{"date":"2021-04-28","close":329040.375},{"date":"2021-04-29","close":336442.0625},{"date":"2021-04-30","close":342017.4062},{"date":"2021-05-03","close":336442.0625},{"date":"2021-05-04","close":335384.6875},{"date":"2021-05-06","close":340575.5},{"date":"2021-05-07","close":337115.0},{"date":"2021-05-10","close":337403.3438},{"date":"2021-05-11","close":327310.0938},{"date":"2021-05-12","close":327021.7188},{"date":"2021-05-13","close":315198.1562},{"date":"2021-05-14","close":321254.0938},{"date":"2021-05-17","close":319139.375},{"date":"2021-05-18","close":318178.125},{"date":"2021-05-20","close":325868.1875},{"date":"2021-05-21","close":325099.1562},{"date":"2021-05-24","close":315294.2812},{"date":"2021-05-25","close":312506.625},{"date":"2021-05-26","close":312891.0938},{"date":"2021-05-27","close":314333.0312},{"date":"2021-05-28","close":315390.4688},{"date":"2021-05-31","close":315486.5625},{"date":"2021-06-01","close":315582.6875},{"date":"2021-06-02","close":315102.0312},{"date":"2021-06-03","close":331251.25},{"date":"2021-06-04","close":330674.5},{"date":"2021-06-07","close":330674.5},{"date":"2021-06-08","close":320869.625},{"date":"2021-06-09","close":314333.0312},{"date":"2021-06-10","close":317216.8125},{"date":"2021-06-11","close":316351.6875},{"date":"2021-06-14","close":315294.2812},{"date":"2021-06-15","close":315774.9062},{"date":"2021-06-16","close":314813.6875},{"date":"2021-06-17","close":318370.375},{"date":"2021-06-18","close":317409.0625},{"date":"2021-06-21","close":314429.1875},{"date":"2021-06-22","close":315774.9062},{"date":"2021-06-23","close":312891.0938},{"date":"2021-06-24","close":309142.2188},{"date":"2021-06-25","close":309334.4688},{"date":"2021-06-28","close":314236.9062},{"date":"2021-06-29","close":315871.0625},{"date":"2021-06-30","close":315967.2188},{"date":"2021-07-01","close":313179.5625},{"date":"2021-07-02","close":308469.3125},{"date":"2021-07-05","close":306258.4062},{"date":"2021-07-06","close":309622.8125},{"date":"2021-07-07","close":308180.9375},{"date":"2021-07-08","close":305297.1875},{"date":"2021-07-09","close":304239.7812},{"date":"2021-07-12","close":304720.4062},{"date":"2021-07-13","close":296165.1875},{"date":"2021-07-14","close":298952.8438},{"date":"2021-07-15","close":307027.4375},{"date":"2021-07-16","close":315102.0312},{"date":"2021-07-19","close":324618.5312},{"date":"2021-07-20","close":337403.3438},{"date":"2021-07-21","close":335192.4688},{"date":"2021-07-22","close":353456.4688},{"date":"2021-07-23","close":339806.5},{"date":"2021-07-26","close":336826.625},{"date":"2021-07-27","close":334519.5625},{"date":"2021-07-28","close":328752.0},{"date":"2021-07-29","close":330386.125},{"date":"2021-07-30","close":326637.2188},{"date":"2021-08-02","close":327598.5},{"date":"2021-08-03","close":332885.4375},{"date":"2021-08-04","close":328271.375},{"date":"2021-08-05","close":326829.4375},{"date":"2021-08-06","close":323176.6562},{"date":"2021-08-09","close":325099.1562},{"date":"2021-08-10","close":326348.8125},{"date":"2021-08-11","close":315102.0312},{"date":"2021-08-12","close":316255.5312},{"date":"2021-08-13","close":311641.5312},{"date":"2021-08-17","close":299914.125},{"date":"2021-08-18","close":287898.2812},{"date":"2021-08-19","close":276843.8125},{"date":"2021-08-20","close":266654.375},{"date":"2021-08-23","close":271652.9688},{"date":"2021-08-24","close":269826.5625},{"date":"2021-08-25","close":265597.0},{"date":"2021-08-26","close":265116.4062},{"date":"2021-08-27","close":277805.0312},{"date":"2021-08-30","close":273094.875},{"date":"2021-08-31","close":272325.8438},{"date":"2021-09-01","close":279919.8125},{"date":"2021-09-02","close":279727.5938},{"date":"2021-09-03","close":276747.625},{"date":"2021-09-06","close":275017.375},{"date":"2021-09-07","close":275690.25},{"date":"2021-09-08","close":270211.0938},{"date":"2021-09-09","close":267904.0625},{"date":"2021-09-10","close":270787.8438},{"date":"2021-09-13","close":267519.5312},{"date":"2021-09-14","close":273959.9688},{"date":"2021-09-15","close":290974.3438},{"date":"2021-09-16","close":283284.2188},{"date":"2021-09-17","close":285399.0},{"date":"2021-09-23","close":278862.4375},{"date":"2021-09-24","close":279727.5938},{"date":"2021-09-27","close":279727.5938},{"date":"2021-09-28","close":271364.5938},{"date":"2021-09-29","close":261367.4531},{"date":"2021-09-30","close":262617.0312},{"date":"2021-10-01","close":255407.625},{"date":"2021-10-05","close":248967.1406},{"date":"2021-10-06","close":240315.7812},{"date":"2021-10-07","close":247909.75},{"date":"2021-10-08","close":241949.9219},{"date":"2021-10-12","close":235028.8281},{"date":"2021-10-13","close":234163.7031},{"date":"2021-10-14","close":238008.7344},{"date":"2021-10-15","close":252908.3125},{"date":"2021-10-18","close":252523.8281},{"date":"2021-10-19","close":252043.1875},{"date":"2021-10-20","close":250601.2969},{"date":"2021-10-21","close":247140.7656},{"date":"2021-10-22","close":245122.0938},{"date":"2021-10-25","close":243487.9531},{"date":"2021-10-26","close":249159.4062},{"date":"2021-10-27","close":253965.7031},{"date":"2021-10-28","close":253581.2188},{"date":"2021-10-29","close":251466.4062},{"date":"2021-11-01","close":251466.4062},{"date":"2021-11-02","close":248582.6406},{"date":"2021-11-03","close":243872.4531},{"date":"2021-11-04","close":239931.2656},{"date":"2021-11-05","close":238201.0},{"date":"2021-11-08","close":234836.5781},{"date":"2021-11-09","close":231568.2812},{"date":"2021-11-10","close":223109.1719},{"date":"2021-11-11","close":224166.5469},{"date":"2021-11-12","close":232529.5625},{"date":"2021-11-15","close":238104.8906},{"date":"2021-11-16","close":238873.8906},{"date":"2021-11-17","close":231568.2812},{"date":"2021-11-18","close":225320.0625},{"date":"2021-11-19","close":238489.3594},{"date":"2021-11-22","close":270114.9375},{"date":"2021-11-23","close":262232.5938},{"date":"2021-11-24","close":263193.8125},{"date":"2021-11-25","close":271556.7812},{"date":"2021-11-26","close":265789.25},{"date":"2021-11-29","close":255984.3906},{"date":"2021-11-30","close":245891.1094},{"date":"2021-12-01","close":253965.7031},{"date":"2021-12-02","close":264059.0},{"date":"2021-12-03","close":265212.5},{"date":"2021-12-06","close":267231.125},{"date":"2021-12-07","close":268673.0625},{"date":"2021-12-08","close":271556.7812},{"date":"2021-12-09","close":277132.1562},{"date":"2021-12-10","close":266462.1562},{"date":"2021-12-13","close":266942.7812},{"date":"2021-12-14","close":268865.2812},{"date":"2021-12-15","close":265404.7188},{"date":"2021-12-16","close":266942.7812},{"date":"2021-12-17","close":265212.5},{"date":"2021-12-20","close":263193.8125},{"date":"2021-12-21","close":267807.875},{"date":"2021-12-22","close":266942.7812},{"date":"2021-12-23","close":266750.5312},{"date":"2021-12-24","close":268096.2812},{"date":"2021-12-27","close":270980.0625},{"date":"2021-12-28","close":283284.2188},{"date":"2021-12-29","close":275397.75},{"date":"2021-12-30","close":269495.0},{"date":"2022-01-03","close":278000.0},{"date":"2022-01-04","close":264559.9062},{"date":"2022-01-05","close":252367.3125},{"date":"2022-01-06","close":251593.1562},{"date":"2022-01-07","close":253528.5156},{"date":"2022-01-10","close":251109.3438},{"date":"2022-01-11","close":250625.5},{"date":"2022-01-12","close":251689.9531},{"date":"2022-01-13","close":249464.3125},{"date":"2022-01-14","close":245496.875},{"date":"2022-01-17","close":244432.4375},{"date":"2022-01-18","close":239884.4219},{"date":"2022-01-19","close":234175.1875},{"date":"2022-01-20","close":248690.1875},{"date":"2022-01-21","close":244819.5156},{"date":"2022-01-24","close":245109.8281},{"date":"2022-01-25","close":238142.6094},{"date":"2022-01-26","close":242593.8906},{"date":"2022-01-27","close":234949.3125},{"date":"2022-01-28","close":237078.1875},{"date":"2022-02-03","close":232723.6875},{"date":"2022-02-04","close":232626.9219},{"date":"2022-02-07","close":224885.5938},{"date":"2022-02-08","close":224885.5938},{"date":"2022-02-09","close":231078.6719},{"date":"2022-02-10","close":231465.7188},{"date":"2022-02-11","close":225950.0156},{"date":"2022-02-14","close":215789.5156},{"date":"2022-02-15","close":216079.8281},{"date":"2022-02-16","close":225466.1875},{"date":"2022-02-17","close":224692.0625},{"date":"2022-02-18","close":227401.5312},{"date":"2022-02-21","close":227401.5312},{"date":"2022-02-22","close":227401.5312},{"date":"2022-02-23","close":227401.5312},{"date":"2022-02-24","close":219273.1406},{"date":"2022-02-25","close":220918.1719},{"date":"2022-02-28","close":220918.1719},{"date":"2022-03-02","close":220144.0469},{"date":"2022-03-03","close":222079.3594},{"date":"2022-03-04","close":215499.2344},{"date":"2022-03-07","close":205435.5},{"date":"2022-03-08","close":199339.2031},{"date":"2022-03-10","close":199339.2031},{"date":"2022-03-11","close":208628.7969},{"date":"2022-03-14","close":200984.2344},{"date":"2022-03-15","close":200984.2344},{"date":"2022-03-16","close":200984.2344},{"date":"2022-03-17","close":200984.2344},{"date":"2022-03-18","close":228465.9531},{"date":"2022-03-21","close":228465.9531},{"date":"2022-03-22","close":226240.3281},{"date":"2022-03-23","close":224982.3594},{"date":"2022-03-24","close":229046.5469},{"date":"2022-03-25","close":235336.3906},{"date":"2022-03-28","close":233691.3438},{"date":"2022-03-29","close":236497.5781},{"date":"2022-03-30","close":235916.9844},{"date":"2022-03-31","close":236884.6562},{"date":"2022-04-01","close":231175.4062},{"date":"2022-04-04","close":233788.1094},{"date":"2022-04-05","close":232239.8438},{"date":"2022-04-06","close":226724.1562},{"date":"2022-04-07","close":228756.2656},{"date":"2022-04-08","close":229627.1562},{"date":"2022-04-11","close":225562.9531},{"date":"2022-04-12","close":226337.0781},{"date":"2022-04-13","close":230594.8281},{"date":"2022-04-14","close":228756.2656},{"date":"2022-04-15","close":225756.5},{"date":"2022-04-18","close":227111.2344},{"date":"2022-04-19","close":238819.9844},{"date":"2022-04-20","close":233788.1094},{"date":"2022-04-21","close":233497.8125},{"date":"2022-04-22","close":231756.0156},{"date":"2022-04-25","close":229433.625},{"date":"2022-04-26","close":234755.7656},{"date":"2022-04-27","close":233497.8125},{"date":"2022-04-28","close":237174.9375},{"date":"2022-04-29","close":238045.8594},{"date":"2022-05-02","close":236884.6562},{"date":"2022-05-03","close":237174.9375},{"date":"2022-05-04","close":235433.1562},{"date":"2022-05-06","close":229336.875},{"date":"2022-05-09","close":233300.0},{"date":"2022-05-10","close":225175.9062},{"date":"2022-05-11","close":233401.0625},{"date":"2022-05-12","close":225950.0156},{"date":"2022-05-13","close":232336.6406},{"date":"2022-05-16","close":229240.0781},{"date":"2022-05-17","close":258753.9062},{"date":"2022-05-18","close":257012.1094},{"date":"2022-05-19","close":252947.9219},{"date":"2022-05-20","close":254302.6406},{"date":"2022-05-23","close":261173.0469},{"date":"2022-05-24","close":252173.7812},{"date":"2022-05-25","close":252173.7812},{"date":"2022-05-26","close":262140.7656},{"date":"2022-05-27","close":263011.6562},{"date":"2022-05-30","close":263205.1562},{"date":"2022-05-31","close":265140.5},{"date":"2022-06-02","close":259044.1875},{"date":"2022-06-03","close":258947.4375},{"date":"2022-06-07","close":252754.375},{"date":"2022-06-08","close":252464.0781},{"date":"2022-06-09","close":261753.6719},{"date":"2022-06-10","close":255850.9062},{"date":"2022-06-13","close":247335.4375},{"date":"2022-06-14","close":250141.6719},{"date":"2022-06-15","close":246367.7656},{"date":"2022-06-16","close":246658.0625},{"date":"2022-06-17","close":242497.125},{"date":"2022-06-20","close":236691.125},{"date":"2022-06-21","close":236304.0625},{"date":"2022-06-22","close":218789.2812},{"date":"2022-06-23","close":218499.0},{"date":"2022-06-24","close":226530.6094},{"date":"2022-06-27","close":232046.3125},{"date":"2022-06-28","close":230885.125},{"date":"2022-06-29","close":227691.8281},{"date":"2022-06-30","close":221208.4688},{"date":"2022-07-01","close":210467.375},{"date":"2022-07-04","close":207274.0781},{"date":"2022-07-05","close":219853.7344},{"date":"2022-07-06","close":215112.1562},{"date":"2022-07-07","close":222563.1875},{"date":"2022-07-08","close":222176.1406},{"date":"2022-07-11","close":221595.5312},{"date":"2022-07-12","close":207467.5938},{"date":"2022-07-13","close":208338.5156},{"date":"2022-07-14","close":209886.75},{"date":"2022-07-15","close":210467.375},{"date":"2022-07-18","close":216466.8906},{"date":"2022-07-19","close":214434.8125},{"date":"2022-07-20","close":217531.3281},{"date":"2022-07-21","close":218595.7656},{"date":"2022-07-22","close":216853.9688},{"date":"2022-07-25","close":215596.0},{"date":"2022-07-26","close":224692.0625},{"date":"2022-07-27","close":228175.6562},{"date":"2022-07-28","close":226627.3906},{"date":"2022-07-29","close":225562.9531},{"date":"2022-08-01","close":226433.8594},{"date":"2022-08-02","close":226143.5625},{"date":"2022-08-03","close":225175.9062},{"date":"2022-08-04","close":223821.1562},{"date":"2022-08-05","close":226046.7969},{"date":"2022-08-08","close":224208.2188},{"date":"2022-08-09","close":215596.0},{"date":"2022-08-10","close":213660.6562},{"date":"2022-08-11","close":217918.4062},{"date":"2022-08-12","close":220918.1719},{"date":"2022-08-16","close":227498.2969},{"date":"2022-08-17","close":219176.375},{"date":"2022-08-18","close":215983.0625},{"date":"2022-08-19","close":213176.8281},{"date":"2022-08-22","close":207177.2969},{"date":"2022-08-23","close":204177.5312},{"date":"2022-08-24","close":206693.4688},{"date":"2022-08-25","close":211144.7188},{"date":"2022-08-26","close":209499.7031},{"date":"2022-08-29","close":201758.375},{"date":"2022-08-30","close":209402.9375},{"date":"2022-08-31","close":209790.0},{"date":"2022-09-01","close":206499.9375},{"date":"2022-09-02","close":202532.5156},{"date":"2022-09-05","close":200597.1719},{"date":"2022-09-06","close":202338.9688},{"date":"2022-09-07","close":199435.9844},{"date":"2022-09-08","close":201758.375},{"date":"2022-09-13","close":206596.7031},{"date":"2022-09-14","close":199532.75},{"date":"2022-09-15","close":199629.5},{"date":"2022-09-16","close":197113.5625},{"date":"2022-09-19","close":196920.0469},{"date":"2022-09-20","close":191114.0469},{"date":"2022-09-21","close":186275.7031},{"date":"2022-09-22","close":186178.9531},{"date":"2022-09-23","close":183663.0156},{"date":"2022-09-26","close":176599.0469},{"date":"2022-09-27","close":179405.2812},{"date":"2022-09-28","close":177760.25},{"date":"2022-09-29","close":173599.2969},{"date":"2022-09-30","close":172147.7812},{"date":"2022-10-04","close":181147.0938},{"date":"2022-10-05","close":184050.0781},{"date":"2022-10-06","close":195275.0156},{"date":"2022-10-07","close":193049.375},{"date":"2022-10-11","close":193726.7344},{"date":"2022-10-12","close":197210.3438},{"date":"2022-10-13","close":194887.9531},{"date":"2022-10-14","close":202726.0312},{"date":"2022-10-17","close":201274.5469},{"date":"2022-10-18","close":205629.0312},{"date":"2022-10-19","close":205145.2031},{"date":"2022-10-20","close":202145.4375},{"date":"2022-10-21","close":196823.2812},{"date":"2022-10-24","close":204080.7812},{"date":"2022-10-25","close":203693.7031},{"date":"2022-10-26","close":205145.2031},{"date":"2022-10-27","close":200306.875},{"date":"2022-10-28","close":195468.5469},{"date":"2022-10-31","close":198081.2344},{"date":"2022-11-01","close":202435.75},{"date":"2022-11-02","close":197403.875},{"date":"2022-11-03","close":196920.0469},{"date":"2022-11-04","close":195662.0781},{"date":"2022-11-07","close":200210.1094},{"date":"2022-11-08","close":209499.7031},{"date":"2022-11-09","close":208628.7969},{"date":"2022-11-10","close":206016.125},{"date":"2022-11-11","close":213854.1875},{"date":"2022-11-14","close":207274.0781},{"date":"2022-11-15","close":212015.6406},{"date":"2022-11-16","close":215789.5156},{"date":"2022-11-17","close":211628.5625},{"date":"2022-11-18","close":206983.7812},{"date":"2022-11-21","close":204661.3594},{"date":"2022-11-22","close":203887.2344},{"date":"2022-11-23","close":212112.4062},{"date":"2022-11-24","close":212789.7656},{"date":"2022-11-25","close":210467.375},{"date":"2022-11-28","close":206403.1719},{"date":"2022-11-29","close":208338.5156},{"date":"2022-11-30","close":206209.625},{"date":"2022-12-01","close":213273.6094},{"date":"2022-12-02","close":210080.2969},{"date":"2022-12-05","close":215015.4062},{"date":"2022-12-06","close":209402.9375},{"date":"2022-12-07","close":205725.7969},{"date":"2022-12-08","close":209886.75},{"date":"2022-12-09","close":215692.7812},{"date":"2022-12-12","close":208435.2656},{"date":"2022-12-13","close":214918.625},{"date":"2022-12-14","close":221595.5312},{"date":"2022-12-15","close":217724.8594},{"date":"2022-12-16","close":211241.5},{"date":"2022-12-19","close":214821.8594},{"date":"2022-12-20","close":209596.4688},{"date":"2022-12-21","close":209693.2344},{"date":"2022-12-22","close":214241.2812},{"date":"2022-12-23","close":209693.2344},{"date":"2022-12-26","close":220240.7969},{"date":"2022-12-27","close":222466.4375},{"date":"2022-12-28","close":215828.5469},{"date":"2022-12-29","close":212704.8594},{"date":"2023-01-02","close":211142.9844},{"date":"2023-01-03","close":210069.2188},{"date":"2023-01-04","close":222856.8906},{"date":"2023-01-05","close":220318.875},{"date":"2023-01-06","close":223052.1094},{"date":"2023-01-09","close":225882.9844},{"date":"2023-01-10","close":223052.1094},{"date":"2023-01-11","close":228811.4531},{"date":"2023-01-12","close":226468.6719},{"date":"2023-01-13","close":226273.4375},{"date":"2023-01-16","close":225882.9844},{"date":"2023-01-17","close":221295.0156},{"date":"2023-01-18","close":220904.5625},{"date":"2023-01-19","close":220416.4844},{"date":"2023-01-20","close":219537.9531},{"date":"2023-01-25","close":228420.9844},{"date":"2023-01-26","close":230861.375},{"date":"2023-01-27","close":229885.2188},{"date":"2023-01-30","close":226956.75},{"date":"2023-01-31","close":227932.9062},{"date":"2023-02-01","close":229885.2188},{"date":"2023-02-02","close":236230.2656},{"date":"2023-02-03","close":229885.2188},{"date":"2023-02-06","close":226468.6719},{"date":"2023-02-07","close":231349.4688},{"date":"2023-02-08","close":234277.9375},{"date":"2023-02-09","close":239158.7344},{"date":"2023-02-10","close":231837.5469},{"date":"2023-02-13","close":229397.1406},{"date":"2023-02-14","close":237694.4844},{"date":"2023-02-15","close":229397.1406},{"date":"2023-02-16","close":240134.8906},{"date":"2023-02-17","close":232325.6094},{"date":"2023-02-20","close":238182.5625},{"date":"2023-02-21","close":235742.1562},{"date":"2023-02-22","close":227932.9062},{"date":"2023-02-23","close":230373.3125},{"date":"2023-02-24","close":226468.6719},{"date":"2023-02-27","close":223540.2031},{"date":"2023-02-28","close":228420.9844},{"date":"2023-03-02","close":224516.3594},{"date":"2023-03-03","close":228420.9844},{"date":"2023-03-06","close":228909.0625},{"date":"2023-03-07","close":225980.5938},{"date":"2023-03-08","close":219147.4844},{"date":"2023-03-09","close":225980.5938},{"date":"2023-03-10","close":221099.7969},{"date":"2023-03-13","close":223052.1094},{"date":"2023-03-14","close":207921.6719},{"date":"2023-03-15","close":213290.5469},{"date":"2023-03-16","close":209873.9844},{"date":"2023-03-17","close":220123.6406},{"date":"2023-03-20","close":210850.1406},{"date":"2023-03-21","close":204505.1094},{"date":"2023-03-22","close":204993.1875},{"date":"2023-03-23","close":202064.7188},{"date":"2023-03-24","close":207433.5938},{"date":"2023-03-27","close":205481.2812},{"date":"2023-03-28","close":210850.1406},{"date":"2023-03-29","close":212314.375},{"date":"2023-03-30","close":230373.3125},{"date":"2023-03-31","close":229397.1406},{"date":"2023-04-03","close":225980.5938},{"date":"2023-04-04","close":219635.5625},{"date":"2023-04-05","close":222564.0312},{"date":"2023-04-06","close":214754.7656},{"date":"2023-04-07","close":228420.9844},{"date":"2023-04-10","close":228420.9844},{"date":"2023-04-11","close":229397.1406},{"date":"2023-04-12","close":228909.0625},{"date":"2023-04-13","close":225492.5156},{"date":"2023-04-14","close":224516.3594},{"date":"2023-04-17","close":225980.5938},{"date":"2023-04-18","close":222075.9688},{"date":"2023-04-19","close":219635.5625},{"date":"2023-04-20","close":216219.0156},{"date":"2023-04-21","close":214754.7656},{"date":"2023-04-24","close":211338.2188},{"date":"2023-04-25","close":208897.8281},{"date":"2023-04-26","close":205481.2812},{"date":"2023-04-27","close":213290.5469},{"date":"2023-04-28","close":213778.625},{"date":"2023-05-02","close":212802.4688},{"date":"2023-05-03","close":213290.5469},{"date":"2023-05-04","close":214266.6875},{"date":"2023-05-08","close":219635.5625},{"date":"2023-05-09","close":214754.7656},{"date":"2023-05-10","close":208409.75},{"date":"2023-05-11","close":206457.4219},{"date":"2023-05-12","close":208409.75},{"date":"2023-05-15","close":208409.75},{"date":"2023-05-16","close":207433.5938},{"date":"2023-05-17","close":204505.1094},{"date":"2023-05-18","close":208409.75},{"date":"2023-05-19","close":224028.2656},{"date":"2023-05-22","close":227932.9062},{"date":"2023-05-23","close":229397.1406},{"date":"2023-05-24","close":228909.0625},{"date":"2023-05-25","close":229885.2188},{"date":"2023-05-26","close":228420.9844},{"date":"2023-05-30","close":231837.5469},{"date":"2023-05-31","close":225004.4375},{"date":"2023-06-01","close":229885.2188},{"date":"2023-06-02","close":229397.1406},{"date":"2023-06-05","close":226468.6719},{"date":"2023-06-07","close":226468.6719},{"date":"2023-06-08","close":226956.75},{"date":"2023-06-09","close":222564.0312},{"date":"2023-06-12","close":225492.5156},{"date":"2023-06-13","close":232325.6094},{"date":"2023-06-14","close":228420.9844},{"date":"2023-06-15","close":234766.0156},{"date":"2023-06-16","close":229397.1406},{"date":"2023-06-19","close":228909.0625},{"date":"2023-06-20","close":227932.9062},{"date":"2023-06-21","close":226956.75},{"date":"2023-06-22","close":244527.5938},{"date":"2023-06-23","close":244039.5},{"date":"2023-06-26","close":245503.75},{"date":"2023-06-27","close":245015.6875},{"date":"2023-06-28","close":244527.5938},{"date":"2023-06-29","close":244039.5},{"date":"2023-06-30","close":245015.6875},{"date":"2023-07-03","close":252336.8594},{"date":"2023-07-04","close":248432.2344},{"date":"2023-07-05","close":247944.1562},{"date":"2023-07-06","close":239646.8125},{"date":"2023-07-07","close":234277.9375},{"date":"2023-07-10","close":231349.4688},{"date":"2023-07-11","close":244039.5},{"date":"2023-07-12","close":258193.8125},{"date":"2023-07-13","close":267467.3125},{"date":"2023-07-14","close":251848.7812},{"date":"2023-07-17","close":268931.5312},{"date":"2023-07-18","close":266003.0625},{"date":"2023-07-19","close":266491.1562},{"date":"2023-07-20","close":267467.3125},{"date":"2023-07-21","close":262586.5},{"date":"2023-07-24","close":262586.5},{"date":"2023-07-25","close":265026.9062},{"date":"2023-07-26","close":260146.1406},{"date":"2023-07-27","close":263074.5625},{"date":"2023-07-28","close":273812.3438},{"date":"2023-07-31","close":266003.0625},{"date":"2023-08-01","close":268931.5312},{"date":"2023-08-02","close":266491.1562},{"date":"2023-08-03","close":266979.25},{"date":"2023-08-04","close":262586.5},{"date":"2023-08-07","close":254289.1875},{"date":"2023-08-08","close":249408.3906},{"date":"2023-08-09","close":253801.0938},{"date":"2023-08-10","close":252824.9375},{"date":"2023-08-11","close":249896.4688},{"date":"2023-08-14","close":249408.3906},{"date":"2023-08-16","close":234277.9375},{"date":"2023-08-17","close":235254.0938},{"date":"2023-08-18","close":231837.5469},{"date":"2023-08-21","close":232325.6094},{"date":"2023-08-22","close":230373.3125},{"date":"2023-08-23","close":226956.75},{"date":"2023-08-24","close":229885.2188},{"date":"2023-08-25","close":226468.6719},{"date":"2023-08-28","close":221099.7969},{"date":"2023-08-29","close":225492.5156},{"date":"2023-08-30","close":225492.5156},{"date":"2023-08-31","close":222075.9688},{"date":"2023-09-01","close":235742.1562},{"date":"2023-09-04","close":232325.6094},{"date":"2023-09-05","close":230861.375},{"date":"2023-09-06","close":226468.6719},{"date":"2023-09-07","close":222564.0312},{"date":"2023-09-08","close":221099.7969},{"date":"2023-09-11","close":216219.0156},{"date":"2023-09-12","close":218171.3281},{"date":"2023-09-13","close":214754.7656},{"date":"2023-09-14","close":230861.375},{"date":"2023-09-15","close":232325.6094},{"date":"2023-09-18","close":228420.9844},{"date":"2023-09-19","close":230861.375},{"date":"2023-09-20","close":225004.4375},{"date":"2023-09-21","close":219635.5625},{"date":"2023-09-22","close":221587.8906},{"date":"2023-09-25","close":223052.1094},{"date":"2023-09-26","close":220611.7188},{"date":"2023-09-27","close":224028.2656},{"date":"2023-10-04","close":223052.1094},{"date":"2023-10-05","close":224028.2656},{"date":"2023-10-06","close":223540.2031},{"date":"2023-10-10","close":217683.2344},{"date":"2023-10-11","close":233789.8594},{"date":"2023-10-12","close":233789.8594},{"date":"2023-10-13","close":230861.375},{"date":"2023-10-16","close":233301.7812},{"date":"2023-10-17","close":250384.5312},{"date":"2023-10-18","close":242575.2812},{"date":"2023-10-19","close":245015.6875},{"date":"2023-10-20","close":245503.75},{"date":"2023-10-23","close":244039.5},{"date":"2023-10-24","close":245991.8438},{"date":"2023-10-25","close":239646.8125},{"date":"2023-10-26","close":231349.4688},{"date":"2023-10-27","close":233789.8594},{"date":"2023-10-30","close":235742.1562},{"date":"2023-10-31","close":226468.6719},{"date":"2023-11-01","close":235742.1562},{"date":"2023-11-02","close":243551.4375},{"date":"2023-11-03","close":233301.7812},{"date":"2023-11-06","close":245503.75},{"date":"2023-11-07","close":241111.0469},{"date":"2023-11-08","close":238670.6406},{"date":"2023-11-09","close":242087.2031},{"date":"2023-11-10","close":244039.5},{"date":"2023-11-13","close":252336.8594},{"date":"2023-11-14","close":257217.6406},{"date":"2023-11-15","close":264050.7812},{"date":"2023-11-16","close":264538.8438},{"date":"2023-11-17","close":263562.6875},{"date":"2023-11-20","close":266491.1562},{"date":"2023-11-21","close":272348.0625},{"date":"2023-11-22","close":272836.1562},{"date":"2023-11-23","close":262098.4375},{"date":"2023-11-24","close":261122.2812},{"date":"2023-11-27","close":262586.5},{"date":"2023-11-28","close":265026.9062},{"date":"2023-11-29","close":265514.9688},{"date":"2023-11-30","close":270395.7812},{"date":"2023-12-01","close":282109.6562},{"date":"2023-12-04","close":281621.625},{"date":"2023-12-05","close":279669.2812},{"date":"2023-12-06","close":291383.1562},{"date":"2023-12-07","close":288942.75},{"date":"2023-12-08","close":292847.4375},{"date":"2023-12-11","close":286014.3438},{"date":"2023-12-12","close":285526.2188},{"date":"2023-12-13","close":286014.3438},{"date":"2023-12-14","close":286014.3438},{"date":"2023-12-15","close":284062.0},{"date":"2023-12-18","close":284062.0},{"date":"2023-12-19","close":282597.75},{"date":"2023-12-20","close":285038.1562},{"date":"2023-12-21","close":287478.5625},{"date":"2023-12-22","close":290407.0312},{"date":"2023-12-26","close":299680.5312},{"date":"2023-12-27","close":297715.4062},{"date":"2023-12-28","close":298697.9688},{"date":"2024-01-02","close":303610.75},{"date":"2024-01-03","close":295750.2812},{"date":"2024-01-04","close":298697.9688},{"date":"2024-01-05","close":301154.375},{"date":"2024-01-08","close":297224.125},{"date":"2024-01-09","close":288381.125},{"date":"2024-01-10","close":292802.625},{"date":"2024-01-11","close":288381.125},{"date":"2024-01-12","close":291820.0625},{"date":"2024-01-15","close":289363.6562},{"date":"2024-01-16","close":286907.25},{"date":"2024-01-17","close":282977.0312},{"date":"2024-01-18","close":289854.9375},{"date":"2024-01-19","close":295750.2812},{"date":"2024-01-22","close":299189.25},{"date":"2024-01-23","close":295259.0312},{"date":"2024-01-24","close":295750.2812},{"date":"2024-01-25","close":298206.6875},{"date":"2024-01-26","close":278555.5312},{"date":"2024-01-29","close":267747.3438},{"date":"2024-01-30","close":269221.1875},{"date":"2024-01-31","close":265782.25},{"date":"2024-02-01","close":265290.9688},{"date":"2024-02-02","close":271186.3125},{"date":"2024-02-05","close":261360.7344},{"date":"2024-02-06","close":271677.5938},{"date":"2024-02-07","close":267747.3438},{"date":"2024-02-08","close":266273.5312},{"date":"2024-02-13","close":269712.4688},{"date":"2024-02-14","close":282977.0312},{"date":"2024-02-15","close":281011.9062},{"date":"2024-02-16","close":280520.625},{"date":"2024-02-19","close":270203.75},{"date":"2024-02-20","close":271677.5938},{"date":"2024-02-21","close":272660.1562},{"date":"2024-02-22","close":273151.4375},{"date":"2024-02-23","close":268729.9375},{"date":"2024-02-26","close":262834.5625},{"date":"2024-02-27","close":258413.0469},{"date":"2024-02-28","close":262834.5625},{"date":"2024-02-29","close":267256.0625},{"date":"2024-03-04","close":271186.3125},{"date":"2024-03-05","close":272660.1562},{"date":"2024-03-06","close":281011.9062},{"date":"2024-03-07","close":273642.7188},{"date":"2024-03-08","close":273151.4375},{"date":"2024-03-11","close":274625.25},{"date":"2024-03-12","close":279538.0625},{"date":"2024-03-13","close":282977.0312},{"date":"2024-03-14","close":289854.9375},{"date":"2024-03-15","close":282485.75},{"date":"2024-03-18","close":289854.9375},{"date":"2024-03-19","close":278555.5312},{"date":"2024-03-20","close":298206.6875},{"date":"2024-03-21","close":308032.2812},{"date":"2024-03-22","close":299680.5312},{"date":"2024-03-25","close":291328.7812},{"date":"2024-03-26","close":289363.6562},{"date":"2024-03-27","close":288381.125},{"date":"2024-03-28","close":287398.5312},{"date":"2024-03-29","close":307049.7188},{"date":"2024-04-01","close":308032.2812},{"date":"2024-04-02","close":306558.4375},{"date":"2024-04-03","close":304593.3438},{"date":"2024-04-04","close":306558.4375},{"date":"2024-04-05","close":309014.8438},{"date":"2024-04-08","close":303119.4688},{"date":"2024-04-09","close":291820.0625},{"date":"2024-04-11","close":285924.7188},{"date":"2024-04-12","close":293293.875},{"date":"2024-04-15","close":293293.875},{"date":"2024-04-16","close":289854.9375},{"date":"2024-04-17","close":297715.4062},{"date":"2024-04-18","close":296732.8438},{"date":"2024-04-19","close":292311.3438},{"date":"2024-04-22","close":282977.0312},{"date":"2024-04-23","close":278064.25},{"date":"2024-04-24","close":286415.9688},{"date":"2024-04-25","close":283468.3125},{"date":"2024-04-26","close":291820.0625},{"date":"2024-04-29","close":306558.4375},{"date":"2024-04-30","close":296732.8438},{"date":"2024-05-02","close":304102.0312},{"date":"2024-05-03","close":303610.75},{"date":"2024-05-07","close":309506.125},{"date":"2024-05-08","close":307049.7188},{"date":"2024-05-09","close":305575.875},{"date":"2024-05-10","close":303610.75},{"date":"2024-05-13","close":290837.4688},{"date":"2024-05-14","close":291328.7812},{"date":"2024-05-16","close":292802.625},{"date":"2024-05-17","close":298697.9688},{"date":"2024-05-20","close":307049.7188},{"date":"2024-05-21","close":318840.4375},{"date":"2024-05-22","close":315892.75},{"date":"2024-05-23","close":311962.5312},{"date":"2024-05-24","close":298697.9688},{"date":"2024-05-27","close":303119.4688},{"date":"2024-05-28","close":337509.0625},{"date":"2024-05-29","close":324735.7812},{"date":"2024-05-30","close":319822.9688},{"date":"2024-05-31","close":323753.2188},{"date":"2024-06-03","close":316875.3125},{"date":"2024-06-04","close":308032.2812},{"date":"2024-06-05","close":307541.0},{"date":"2024-06-07","close":307049.7188},{"date":"2024-06-10","close":309506.125},{"date":"2024-06-11","close":307541.0},{"date":"2024-06-12","close":309506.125},{"date":"2024-06-13","close":302628.2188},{"date":"2024-06-14","close":299680.5312},{"date":"2024-06-17","close":297715.4062},{"date":"2024-06-18","close":303119.4688},{"date":"2024-06-19","close":309997.4062},{"date":"2024-06-20","close":307541.0},{"date":"2024-06-21","close":295750.2812},{"date":"2024-06-24","close":290837.4688},{"date":"2024-06-25","close":284942.1562},{"date":"2024-06-26","close":285924.7188},{"date":"2024-06-27","close":286415.9688},{"date":"2024-06-28","close":285433.4375},{"date":"2024-07-01","close":289363.6562},{"date":"2024-07-02","close":282485.75},{"date":"2024-07-03","close":275607.8438},{"date":"2024-07-04","close":290346.2188},{"date":"2024-07-05","close":294767.75},{"date":"2024-07-08","close":291820.0625},{"date":"2024-07-09","close":288381.125},{"date":"2024-07-10","close":284942.1562},{"date":"2024-07-11","close":281994.4688},{"date":"2024-07-12","close":282977.0312},{"date":"2024-07-15","close":287889.8438},{"date":"2024-07-16","close":279538.0625},{"date":"2024-07-17","close":275607.8438},{"date":"2024-07-18","close":276099.125},{"date":"2024-07-19","close":276099.125},{"date":"2024-07-22","close":270203.75},{"date":"2024-07-23","close":259886.8906},{"date":"2024-07-24","close":254974.0938},{"date":"2024-07-25","close":250552.5625},{"date":"2024-07-26","close":253500.25},{"date":"2024-07-29","close":249570.0156},{"date":"2024-07-30","close":247113.6094},{"date":"2024-07-31","close":258904.3125},{"date":"2024-08-01","close":257921.7656},{"date":"2024-08-02","close":247113.6094},{"date":"2024-08-05","close":218619.4062},{"date":"2024-08-06","close":233357.7969},{"date":"2024-08-07","close":233849.0625},{"date":"2024-08-08","close":229918.8281},{"date":"2024-08-09","close":238270.5938},{"date":"2024-08-12","close":241218.2656},{"date":"2024-08-13","close":238761.8594},{"date":"2024-08-14","close":245148.5},{"date":"2024-08-16","close":252026.4062},{"date":"2024-08-19","close":249570.0156},{"date":"2024-08-20","close":251535.1406},{"date":"2024-08-21","close":249078.7344},{"date":"2024-08-22","close":242200.8125},{"date":"2024-08-23","close":240235.7031},{"date":"2024-08-26","close":231883.9531},{"date":"2024-08-27","close":227953.7188},{"date":"2024-08-28","close":231883.9531},{"date":"2024-08-29","close":223040.9219},{"date":"2024-08-30","close":232866.5156},{"date":"2024-09-02","close":229918.8281},{"date":"2024-09-03","close":225497.3125},{"date":"2024-09-04","close":217145.5625},{"date":"2024-09-05","close":212724.0469},{"date":"2024-09-06","close":211741.5},{"date":"2024-09-09","close":215180.4531},{"date":"2024-09-10","close":212724.0469},{"date":"2024-09-11","close":214689.1719},{"date":"2024-09-12","close":217145.5625},{"date":"2024-09-13","close":208793.8125},{"date":"2024-09-19","close":212724.0469},{"date":"2024-09-20","close":206337.4062},{"date":"2024-09-23","close":210758.9219},{"date":"2024-09-24","close":216163.0},{"date":"2024-09-25","close":220584.5156},{"date":"2024-09-26","close":226479.875},{"date":"2024-09-27","close":222058.3594},{"date":"2024-09-30","close":218128.125},{"date":"2024-10-02","close":222549.6406},{"date":"2024-10-04","close":219601.9688},{"date":"2024-10-07","close":220093.25},{"date":"2024-10-08","close":211250.2031},{"date":"2024-10-10","close":208793.8125},{"date":"2024-10-11","close":212232.7656},{"date":"2024-10-14","close":212724.0469},{"date":"2024-10-15","close":210267.6562},{"date":"2024-10-16","close":198476.9531},{"date":"2024-10-17","close":201915.9062},{"date":"2024-10-18","close":199459.5},{"date":"2024-10-21","close":201915.9062},{"date":"2024-10-22","close":193171.125},{"date":"2024-10-23","close":196118.7969},{"date":"2024-10-24","close":191795.5312},{"date":"2024-10-25","close":191599.0156},{"date":"2024-10-28","close":196413.5625},{"date":"2024-10-29","close":193564.1562},{"date":"2024-10-30","close":191599.0156},{"date":"2024-10-31","close":200442.0625},{"date":"2024-11-01","close":192778.0938},{"date":"2024-11-04","close":198476.9531},{"date":"2024-11-05","close":199459.5},{"date":"2024-11-06","close":200933.3281},{"date":"2024-11-07","close":196118.7969},{"date":"2024-11-08","close":194841.4844},{"date":"2024-11-11","close":187865.2969},{"date":"2024-11-12","close":185507.1562},{"date":"2024-11-13","close":184524.5938},{"date":"2024-11-14","close":183836.8125},{"date":"2024-11-15","close":187963.5469},{"date":"2024-11-18","close":183345.5312},{"date":"2024-11-19","close":184426.3438},{"date":"2024-11-20","close":186194.9531},{"date":"2024-11-21","close":187472.2812},{"date":"2024-11-22","close":190125.1875},{"date":"2024-11-25","close":193760.6562},{"date":"2024-11-26","close":190419.9531},{"date":"2024-11-27","close":188160.0625},{"date":"2024-11-28","close":182362.9688},{"date":"2024-11-29","close":176369.3594},{"date":"2024-12-02","close":170965.2812},{"date":"2024-12-03","close":169393.2031},{"date":"2024-12-04","close":165561.2188},{"date":"2024-12-05","close":165266.4375},{"date":"2024-12-06","close":165168.1875},{"date":"2024-12-09","close":156816.4375},{"date":"2024-12-10","close":164971.6719},{"date":"2024-12-11","close":168803.6562},{"date":"2024-12-12","close":174306.0},{"date":"2024-12-13","close":174797.2656},{"date":"2024-12-16","close":176565.875},{"date":"2024-12-17","close":169786.2031},{"date":"2024-12-18","close":169393.2031},{"date":"2024-12-19","close":164382.1406},{"date":"2024-12-20","close":162711.7812},{"date":"2024-12-23","close":166249.0},{"date":"2024-12-24","close":166740.2812},{"date":"2024-12-26","close":160550.1562},{"date":"2024-12-27","close":161336.2031},{"date":"2024-12-30","close":162515.2656},{"date":"2025-01-02","close":160157.125},{"date":"2025-01-03","close":167526.3281},{"date":"2025-01-06","close":176172.8438},{"date":"2025-01-07","close":170474.0156},{"date":"2025-01-08","close":178530.9844},{"date":"2025-01-09","close":174797.2656},{"date":"2025-01-10","close":171260.0469},{"date":"2025-01-13","close":171947.8594},{"date":"2025-01-14","close":175386.8125},{"date":"2025-01-15","close":171456.5625},{"date":"2025-01-16","close":174993.7812},{"date":"2025-01-17","close":178137.9688},{"date":"2025-01-20","close":180889.125},{"date":"2025-01-21","close":179513.5469},{"date":"2025-01-22","close":179808.3125},{"date":"2025-01-23","close":170867.0156},{"date":"2025-01-24","close":172832.1562},{"date":"2025-01-31","close":165855.9844},{"date":"2025-02-03","close":159862.375},{"date":"2025-02-04","close":160648.4219},{"date":"2025-02-05","close":166052.4844},{"date":"2025-02-06","close":165855.9844},{"date":"2025-02-07","close":175092.0312},{"date":"2025-02-10","close":184819.375},{"date":"2025-02-11","close":188651.3594},{"date":"2025-02-12","close":185703.6719},{"date":"2025-02-13","close":181380.4219},{"date":"2025-02-14","close":184917.625},{"date":"2025-02-17","close":186391.4688},{"date":"2025-02-18","close":194448.4531},{"date":"2025-02-19","close":200442.0625},{"date":"2025-02-20","close":194644.9688},{"date":"2025-02-21","close":194841.4844},{"date":"2025-02-24","close":192483.3281},{"date":"2025-02-25","close":195725.7812},{"date":"2025-02-26","close":191206.0156},{"date":"2025-02-27","close":190419.9531},{"date":"2025-02-28","close":182756.0},{"date":"2025-03-04","close":180790.875},{"date":"2025-03-05","close":185703.6719},{"date":"2025-03-06","close":179120.5312},{"date":"2025-03-07","close":190321.7031},{"date":"2025-03-10","close":195824.0312},{"date":"2025-03-11","close":195922.2969},{"date":"2025-03-12","close":198968.2188},{"date":"2025-03-13","close":196511.8125},{"date":"2025-03-14","close":206337.4062},{"date":"2025-03-17","close":203881.0156},{"date":"2025-03-18","close":197494.375},{"date":"2025-03-19","close":200933.3281},{"date":"2025-03-20","close":201424.6094},{"date":"2025-03-21","close":202898.4531},{"date":"2025-03-24","close":197985.6562},{"date":"2025-03-25","close":197494.375},{"date":"2025-03-26","close":198968.2188},{"date":"2025-03-27","close":195234.4844},{"date":"2025-03-28","close":191457.0469},{"date":"2025-03-31","close":187480.7812},{"date":"2025-04-01","close":193842.7969},{"date":"2025-04-02","close":191854.6719},{"date":"2025-04-03","close":184001.5469},{"date":"2025-04-04","close":173265.6406},{"date":"2025-04-07","close":164617.2656},{"date":"2025-04-08","close":166008.9688},{"date":"2025-04-09","close":160243.375},{"date":"2025-04-10","close":174359.1094},{"date":"2025-04-11","close":175353.1719},{"date":"2025-04-14","close":173365.0469},{"date":"2025-04-15","close":176446.6562},{"date":"2025-04-16","close":171973.3594},{"date":"2025-04-17","close":176943.6875},{"date":"2025-04-18","close":173961.4844},{"date":"2025-04-21","close":174756.7344},{"date":"2025-04-22","close":175651.4062},{"date":"2025-04-23","close":177738.9375},{"date":"2025-04-24","close":173961.4844},{"date":"2025-04-25","close":177838.3438},{"date":"2025-04-28","close":171774.5469},{"date":"2025-04-29","close":174756.7344},{"date":"2025-04-30","close":172967.4219},{"date":"2025-05-02","close":176943.6875},{"date":"2025-05-07","close":174557.9219},{"date":"2025-05-08","close":173862.0781},{"date":"2025-05-09","close":172768.6094},{"date":"2025-05-12","close":181516.3906},{"date":"2025-05-13","close":181516.3906},{"date":"2025-05-14","close":185890.2812},{"date":"2025-05-15","close":178733.0},{"date":"2025-05-16","close":176844.2812},{"date":"2025-05-19","close":168692.9375},{"date":"2025-05-20","close":165213.7031},{"date":"2025-05-21","close":165014.8906},{"date":"2025-05-22","close":160641.0},{"date":"2025-05-23","close":158354.6562},{"date":"2025-05-26","close":156962.9688},{"date":"2025-05-27","close":155074.2344},{"date":"2025-05-28","close":159050.5},{"date":"2025-05-29","close":160641.0},{"date":"2025-05-30","close":158652.875},{"date":"2025-06-02","close":160243.375},{"date":"2025-06-04","close":163026.7656},{"date":"2025-06-05","close":165710.75},{"date":"2025-06-09","close":165611.3438},{"date":"2025-06-10","close":167698.875},{"date":"2025-06-11","close":170879.8906},{"date":"2025-06-12","close":168394.7188},{"date":"2025-06-13","close":166008.9688},{"date":"2025-06-16","close":165213.7031},{"date":"2025-06-17","close":166804.2188},{"date":"2025-06-18","close":169786.4062},{"date":"2025-06-19","close":168295.3125},{"date":"2025-06-20","close":182808.6719},{"date":"2025-06-23","close":175054.9531},{"date":"2025-06-24","close":178832.4062},{"date":"2025-06-25","close":180919.9531},{"date":"2025-06-26","close":178235.9688},{"date":"2025-06-27","close":176943.6875},{"date":"2025-06-30","close":178931.8125},{"date":"2025-07-01","close":179727.0625},{"date":"2025-07-02","close":180919.9531},{"date":"2025-07-03","close":186486.7188},{"date":"2025-07-04","close":183703.3281},{"date":"2025-07-07","close":182212.2344},{"date":"2025-07-08","close":178235.9688},{"date":"2025-07-09","close":176247.8438},{"date":"2025-07-10","close":178733.0},{"date":"2025-07-11","close":193544.5781},{"date":"2025-07-14","close":190960.0156},{"date":"2025-07-15","close":195830.9375},{"date":"2025-07-16","close":210244.8906},{"date":"2025-07-17","close":212730.0469},{"date":"2025-07-18","close":209250.8125},{"date":"2025-07-21","close":210741.9219},{"date":"2025-07-22","close":210244.8906},{"date":"2025-07-23","close":207262.6875},{"date":"2025-07-24","close":204280.4844},{"date":"2025-07-25","close":199807.1875},{"date":"2025-07-28","close":231120.2656},{"date":"2025-07-29","close":244043.1094},{"date":"2025-07-30","close":247025.3125},{"date":"2025-07-31","close":236090.5938},{"date":"2025-08-01","close":218694.4375},{"date":"2025-08-04","close":217700.375},{"date":"2025-08-05","close":221179.6094},{"date":"2025-08-06","close":219191.4688},{"date":"2025-08-07","close":232114.3281},{"date":"2025-08-08","close":229629.1562},{"date":"2025-08-11","close":232114.3281},{"date":"2025-08-12","close":233108.3906},{"date":"2025-08-13","close":241557.9531},{"date":"2025-08-14","close":241557.9531},{"date":"2025-08-18","close":227641.0312},{"date":"2025-08-19","close":227641.0312},{"date":"2025-08-20","close":222670.7031},{"date":"2025-08-21","close":222173.6719},{"date":"2025-08-22","close":220185.5469},{"date":"2025-08-25","close":219191.4688},{"date":"2025-08-26","close":216706.3125},{"date":"2025-08-27","close":213724.1094},{"date":"2025-08-28","close":206268.625},{"date":"2025-08-29","close":217203.3438},{"date":"2025-09-01","close":205771.5938},{"date":"2025-09-02","close":202789.3906},{"date":"2025-09-03","close":200801.2656},{"date":"2025-09-04","close":201298.2969},{"date":"2025-09-05","close":203783.4531},{"date":"2025-09-08","close":206268.625},{"date":"2025-09-09","close":214718.1719},{"date":"2025-09-10","close":227641.0312},{"date":"2025-09-11","close":231120.2656},{"date":"2025-09-12","close":240563.8906},{"date":"2025-09-15","close":258954.0938},{"date":"2025-09-16","close":265415.5312},{"date":"2025-09-17","close":271876.9688},{"date":"2025-09-18","close":281500.0},{"date":"2025-09-19","close":282500.0},{"date":"2025-09-22","close":284799.8125},{"date":"2025-09-23","close":281817.625},{"date":"2025-09-24","close":287284.9688},{"date":"2025-09-25","close":291261.2188},{"date":"2025-09-26","close":284799.8125},{"date":"2025-09-29","close":286290.9062},{"date":"2025-09-30","close":286787.9375},{"date":"2025-10-01","close":289273.0938},{"date":"2025-10-02","close":287284.9688},{"date":"2025-10-10","close":286787.9375},{"date":"2025-10-13","close":289770.125},{"date":"2025-10-14","close":281817.625},{"date":"2025-10-15","close":286787.9375},{"date":"2025-10-16","close":286290.9062},{"date":"2025-10-17","close":280823.5312},{"date":"2025-10-20","close":276847.2812},{"date":"2025-10-21","close":278835.4062},{"date":"2025-10-22","close":274859.1562},{"date":"2025-10-23","close":271876.9688},{"date":"2025-10-24","close":274362.125},{"date":"2025-10-27","close":273368.0625},{"date":"2025-10-28","close":275853.2188},{"date":"2025-10-29","close":289770.125},{"date":"2025-10-30","close":283308.7188},{"date":"2025-10-31","close":281320.5625},{"date":"2025-11-03","close":281320.5625},{"date":"2025-11-04","close":280823.5312},{"date":"2025-11-05","close":269391.7812},{"date":"2025-11-06","close":266409.5938},{"date":"2025-11-07","close":257463.0},{"date":"2025-11-10","close":266906.625},{"date":"2025-11-11","close":279332.4375},{"date":"2025-11-12","close":273368.0625},{"date":"2025-11-13","close":275853.2188},{"date":"2025-11-14","close":266409.5938},{"date":"2025-11-17","close":268894.75},{"date":"2025-11-18","close":249510.4688},{"date":"2025-11-19","close":242552.0156},{"date":"2025-11-20","close":247025.3125},{"date":"2025-11-21","close":228635.0938},{"date":"2025-11-24","close":228138.0625},{"date":"2025-11-25","close":243546.0781},{"date":"2025-11-26","close":246528.2812},{"date":"2025-11-27","close":245534.2188},{"date":"2025-11-28","close":260445.2031},{"date":"2025-12-01","close":293746.4062},{"date":"2025-12-02","close":282811.6875},{"date":"2025-12-03","close":283308.7188},{"date":"2025-12-04","close":271876.9688},{"date":"2025-12-05","close":269888.8125},{"date":"2025-12-08","close":271876.9688},{"date":"2025-12-09","close":273368.0625},{"date":"2025-12-10","close":265415.5312},{"date":"2025-12-11","close":260942.2344},{"date":"2025-12-12","close":262433.3438},{"date":"2025-12-15","close":254480.7969},{"date":"2025-12-16","close":247025.3125},{"date":"2025-12-17","close":258954.0938},{"date":"2025-12-18","close":251995.6406},{"date":"2025-12-19","close":254977.8438},{"date":"2025-12-22","close":262433.3438},{"date":"2025-12-23","close":263924.4375},{"date":"2025-12-24","close":256468.9375},{"date":"2025-12-26","close":258954.0938},{"date":"2025-12-29","close":254977.8438},{"date":"2025-12-30","close":260445.2031},{"date":"2026-01-02","close":277344.3125},{"date":"2026-01-05","close":280823.5312},{"date":"2026-01-06","close":278338.375},{"date":"2026-01-07","close":291261.2188},{"date":"2026-01-08","close":281817.625},{"date":"2026-01-09","close":281817.625},{"date":"2026-01-12","close":275356.1875},{"date":"2026-01-13","close":276350.25},{"date":"2026-01-14","close":281320.5625},{"date":"2026-01-15","close":285793.875},{"date":"2026-01-16","close":290267.1562},{"date":"2026-01-19","close":303190.0312},{"date":"2026-01-20","close":307663.3125},{"date":"2026-01-21","close":337485.2812},{"date":"2026-01-22","close":323071.3438},{"date":"2026-01-23","close":328041.6562},{"date":"2026-01-26","close":335000.125},{"date":"2026-01-27","close":358857.6875},{"date":"2026-01-28","close":410052.0625},{"date":"2026-01-29","close":447329.5312},{"date":"2026-01-30","close":485601.0625},{"date":"2026-02-02","close":417010.5312},{"date":"2026-02-03","close":438382.9375},{"date":"2026-02-04","close":418998.6562},{"date":"2026-02-05","close":408560.9688},{"date":"2026-02-06","close":404584.7188},{"date":"2026-02-09","close":426454.1562},{"date":"2026-02-10","close":406572.8438},{"date":"2026-02-11","close":391661.875},{"date":"2026-02-12","close":395141.0938},{"date":"2026-02-13","close":395638.125},{"date":"2026-02-19","close":418004.5938},{"date":"2026-02-20","close":415022.4062},{"date":"2026-02-23","close":408063.9375},{"date":"2026-02-24","close":408063.9375},{"date":"2026-02-25","close":402099.5625},{"date":"2026-02-26","close":438382.9375},{"date":"2026-02-27","close":442856.25},{"date":"2026-03-03","close":437885.9062},{"date":"2026-03-04","close":363828.0312},{"date":"2026-03-05","close":472678.2188},{"date":"2026-03-06","close":498026.875},{"date":"2026-03-09","close":466713.8125},{"date":"2026-03-10","close":482618.875},{"date":"2026-03-11","close":439377.0},{"date":"2026-03-12","close":435897.7812},{"date":"2026-03-13","close":428939.3125},{"date":"2026-03-16","close":421483.8438},{"date":"2026-03-17","close":419495.6875},{"date":"2026-03-18","close":437388.875},{"date":"2026-03-19","close":419495.6875},{"date":"2026-03-20","close":425460.0938},{"date":"2026-03-23","close":396135.1562},{"date":"2026-03-24","close":424466.0312},{"date":"2026-03-25","close":415519.4375},{"date":"2026-03-26","close":392655.9375},{"date":"2026-03-27","close":393650.0},{"date":"2026-03-30","close":383000.0},{"date":"2026-03-31","close":364000.0},{"date":"2026-04-01","close":396000.0},{"date":"2026-04-02","close":375000.0},{"date":"2026-04-03","close":376500.0},{"date":"2026-04-06","close":365500.0},{"date":"2026-04-07","close":381500.0},{"date":"2026-04-08","close":412000.0},{"date":"2026-04-09","close":401000.0},{"date":"2026-04-10","close":429500.0},{"date":"2026-04-13","close":417000.0},{"date":"2026-04-14","close":418000.0},{"date":"2026-04-15","close":425500.0},{"date":"2026-04-16","close":431500.0},{"date":"2026-04-17","close":428000.0},{"date":"2026-04-20","close":434000.0},{"date":"2026-04-21","close":441000.0},{"date":"2026-04-22","close":464000.0},{"date":"2026-04-23","close":460000.0},{"date":"2026-04-24","close":469000.0},{"date":"2026-04-27","close":485000.0},{"date":"2026-04-28","close":483500.0},{"date":"2026-04-29","close":479000.0},{"date":"2026-04-30","close":458000.0},{"date":"2026-05-04","close":458500.0},{"date":"2026-05-06","close":466000.0},{"date":"2026-05-07","close":476000.0},{"date":"2026-05-08","close":461000.0},{"date":"2026-05-11","close":466500.0},{"date":"2026-05-12","close":426500.0},{"date":"2026-05-13","close":476000.0},{"date":"2026-05-14","close":481500.0},{"date":"2026-05-15","close":410000.0},{"date":"2026-05-18","close":408000.0},{"date":"2026-05-19","close":401000.0},{"date":"2026-05-20","close":392000.0},{"date":"2026-05-21","close":429000.0},{"date":"2026-05-22","close":429500.0},{"date":"2026-05-26","close":452000.0},{"date":"2026-05-27","close":412500.0},{"date":"2026-05-28","close":404500.0},{"date":"2026-05-29","close":382500.0},{"date":"2026-06-01","close":385000.0},{"date":"2026-06-02","close":362000.0},{"date":"2026-06-04","close":384500.0},{"date":"2026-06-05","close":363000.0},{"date":"2026-06-08","close":324000.0},{"date":"2026-06-09","close":342500.0},{"date":"2026-06-10","close":338500.0},{"date":"2026-06-11","close":355000.0},{"date":"2026-06-12","close":441500.0},{"date":"2026-06-15","close":427000.0},{"date":"2026-06-16","close":378500.0},{"date":"2026-06-17","close":407000.0},{"date":"2026-06-18","close":403000.0},{"date":"2026-06-19","close":366000.0},{"date":"2026-06-22","close":385000.0},{"date":"2026-06-23","close":335500.0},{"date":"2026-06-24","close":337500.0},{"date":"2026-06-25","close":347000.0},{"date":"2026-06-26","close":333000.0},{"date":"2026-06-29","close":342500.0},{"date":"2026-06-30","close":365500.0},{"date":"2026-07-01","close":338500.0},{"date":"2026-07-02","close":303500.0},{"date":"2026-07-03","close":322500.0},{"date":"2026-07-06","close":314500.0},{"date":"2026-07-07","close":306500.0},{"date":"2026-07-08","close":290000.0},{"date":"2026-07-09","close":295000.0},{"date":"2026-07-10","close":311500.0},{"date":"2026-07-13","close":308500.0},{"date":"2026-07-14","close":304500.0},{"date":"2026-07-15","close":306500.0},{"date":"2026-07-16","close":291500.0},{"date":"2026-07-20","close":276000.0},{"date":"2026-07-21","close":280000.0},{"date":"2026-07-22","close":276500.0},{"date":"2026-07-23","close":296000.0},{"date":"2026-07-24","close":270000.0},{"date":"2026-07-27","close":277500.0},{"date":"2026-07-28","close":248000.0},{"date":"2026-07-29","close":233500.0},{"date":"2026-07-30","close":224500.0},{"date":"2026-07-31","close":252500.0},{"date":"2026-08-03","close":254000.0},{"date":"2026-08-04","close":270500.0},{"date":"2026-08-05","close":285500.0},{"date":"2026-08-06","close":297500.0},{"date":"2026-08-07","close":295000.0},{"date":"2026-08-10","close":313500.0},{"date":"2026-08-11","close":314000.0},{"date":"2026-08-12","close":327500.0},{"date":"2026-08-13","close":328000.0},{"date":"2026-08-14","close":322000.0},{"date":"2026-08-18","close":326500.0},{"date":"2026-08-19","close":330500.0},{"date":"2026-08-20","close":332500.0},{"date":"2026-08-21","close":326000.0},{"date":"2026-08-24","close":330000.0},{"date":"2026-08-25","close":334000.0},{"date":"2026-08-26","close":330000.0},{"date":"2026-08-27","close":341000.0},{"date":"2026-08-28","close":346500.0},{"date":"2026-08-31","close":342500.0},{"date":"2026-09-01","close":340000.0},{"date":"2026-09-02","close":329500.0},{"date":"2026-09-03","close":319500.0},{"date":"2026-09-04","close":325000.0},{"date":"2026-09-07","close":340500.0},{"date":"2026-09-08","close":325500.0},{"date":"2026-09-09","close":338000.0},{"date":"2026-09-10","close":342000.0},{"date":"2026-09-11","close":330000.0},{"date":"2026-09-14","close":324000.0},{"date":"2026-09-15","close":327000.0},{"date":"2026-09-16","close":333000.0},{"date":"2026-09-17","close":331000.0},{"date":"2026-09-18","close":331000.0},{"date":"2026-09-21","close":343500.0},{"date":"2026-09-22","close":338000.0},{"date":"2026-09-23","close":368000.0},{"date":"2026-09-28","close":364500.0},{"date":"2026-09-29","close":387500.0},{"date":"2026-09-30","close":405000.0},{"date":"2026-10-01","close":428000.0},{"date":"2026-10-02","close":426500.0},{"date":"2026-10-06","close":425500.0},{"date":"2026-10-07","close":407000.0},{"date":"2026-10-08","close":413000.0},{"date":"2026-10-12","close":389500.0},{"date":"2026-10-13","close":399500.0},{"date":"2026-10-14","close":377000.0},{"date":"2026-10-15","close":328000.0},{"date":"2026-10-16","close":335000.0},{"date":"2026-10-19","close":343000.0},{"date":"2026-10-20","close":311000.0},{"date":"2026-10-21","close":323500.0},{"date":"2026-10-22","close":304000.0},{"date":"2026-10-23","close":296500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":45.0,"foreign_net":2038.0,"institution_net":-2083.0},{"date":"2026-10-21","retail_net":976.0,"foreign_net":-2579.0,"institution_net":1603.0},{"date":"2026-10-20","retail_net":1055.0,"foreign_net":11881.0,"institution_net":-12936.0},{"date":"2026-10-19","retail_net":696.0,"foreign_net":4844.0,"institution_net":-5540.0},{"date":"2026-10-16","retail_net":5910.0,"foreign_net":994.0,"institution_net":-6904.0},{"date":"2026-10-15","retail_net":-1089.0,"foreign_net":16453.0,"institution_net":-15364.0},{"date":"2026-10-14","retail_net":637.0,"foreign_net":-1754.0,"institution_net":1117.0},{"date":"2026-10-13","retail_net":-8131.0,"foreign_net":-6458.0,"institution_net":14589.0},{"date":"2026-10-12","retail_net":-2999.0,"foreign_net":3014.0,"institution_net":-15.0},{"date":"2026-10-08","retail_net":-1026.0,"foreign_net":899.0,"institution_net":127.0},{"date":"2026-10-07","retail_net":-3193.0,"foreign_net":7299.0,"institution_net":-4106.0},{"date":"2026-10-06","retail_net":-5036.0,"foreign_net":-4761.0,"institution_net":9797.0},{"date":"2026-10-02","retail_net":-5029.0,"foreign_net":-5166.0,"institution_net":10195.0},{"date":"2026-10-01","retail_net":-22274.0,"foreign_net":-13198.0,"institution_net":35472.0},{"date":"2026-09-30","retail_net":-23500.0,"foreign_net":-17778.0,"institution_net":41278.0},{"date":"2026-09-29","retail_net":-14808.0,"foreign_net":-9081.0,"institution_net":23889.0},{"date":"2026-09-28","retail_net":-4696.0,"foreign_net":-17598.0,"institution_net":22294.0},{"date":"2026-09-23","retail_net":-17215.0,"foreign_net":-6760.0,"institution_net":23975.0},{"date":"2026-09-22","retail_net":5570.0,"foreign_net":-1667.0,"institution_net":-3903.0},{"date":"2026-09-21","retail_net":-839.0,"foreign_net":-1865.0,"institution_net":2704.0},{"date":"2026-09-18","retail_net":929.0,"foreign_net":-2220.0,"institution_net":1291.0},{"date":"2026-09-17","retail_net":776.0,"foreign_net":1519.0,"institution_net":-2295.0},{"date":"2026-09-16","retail_net":-1694.0,"foreign_net":3391.0,"institution_net":-1697.0},{"date":"2026-09-15","retail_net":-385.0,"foreign_net":-525.0,"institution_net":910.0},{"date":"2026-09-14","retail_net":-696.0,"foreign_net":3666.0,"institution_net":-2970.0},{"date":"2026-09-11","retail_net":2863.0,"foreign_net":3177.0,"institution_net":-6040.0},{"date":"2026-09-10","retail_net":-2975.0,"foreign_net":-1234.0,"institution_net":4209.0},{"date":"2026-09-09","retail_net":-11715.0,"foreign_net":9337.0,"institution_net":2378.0},{"date":"2026-09-08","retail_net":3170.0,"foreign_net":1791.0,"institution_net":-4961.0},{"date":"2026-09-07","retail_net":-7737.0,"foreign_net":1117.0,"institution_net":6620.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":45.0,"foreign_net":2038.0,"institution_net":-2083.0},"d3":{"retail_net":2076.0,"foreign_net":11340.0,"institution_net":-13416.0},"d7":{"retail_net":8230.0,"foreign_net":31877.0,"institution_net":-40107.0},"d14":{"retail_net":-39458.0,"foreign_net":13506.0,"institution_net":25952.0},"d30":{"retail_net":-112410.0,"foreign_net":-21224.0,"institution_net":133634.0}},"analysis":"최근 5일 외국인 순매수 1.72만, 기관 순매수 -2.59만. 30일 누적: 외국인 -2.12만, 기관 13.36만.","foreign_flow":17178.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-25860.0},"insider_trades":[],"price_analysis":{"current":298500.0,"low_30d":282500.0,"support":297750.0,"high_30d":435000.0,"change_1d":-1.8,"change_7d":-11.7,"change_30d":-6.9,"resistance":419750.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.3,"per":15.55,"quarter":"2024-Q2"},{"pbr":2.46,"per":11.8,"quarter":"2024-Q3"},{"pbr":1.81,"per":10.57,"quarter":"2024-Q4"},{"pbr":2.01,"per":13.7,"quarter":"2025-Q1"},{"pbr":1.94,"per":18.57,"quarter":"2025-Q2"},{"pbr":3.02,"per":30.59,"quarter":"2025-Q3"},{"pbr":2.71,"per":24.12,"quarter":"2025-Q4"},{"pbr":3.65,"per":31.84,"quarter":"2026-Q1"},{"pbr":3.22,"per":21.53,"quarter":"2026-Q2"},{"pbr":1.77,"per":17.59,"quarter":"현재"}],"timeline":[{"close":285433.4375,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":218128.125,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":162515.2656,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":187480.7812,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":178931.8125,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":286787.9375,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":260445.2031,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":364000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":365500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.68,"pbr_5y_low":1.81,"per_5y_avg":19.81,"per_5y_low":10.57,"current_pbr":1.77,"current_per":17.59,"pbr_5y_high":3.65,"per_5y_high":31.84,"pbr_5y_median":2.71,"per_5y_median":18.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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 28 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"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":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +18.3%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 17.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"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":3.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"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":26.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.3,"per":15.55,"close":285433.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.46,"per":11.8,"close":218128.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.81,"per":10.57,"close":162515.2656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.01,"per":13.7,"close":187480.7812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.94,"per":18.57,"close":178931.8125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.02,"per":30.59,"close":286787.9375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.71,"per":24.12,"close":260445.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.65,"per":31.84,"close":364000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.22,"per":21.53,"close":365500.0,"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":"17.9배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":7161.0,"pbr":null,"per":null,"roa":0.035508290673515644,"roe":0.04331520326130462,"revenue":311971038922.0,"market_cap":null,"net_income":56810765392.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2676031994523474,"total_assets":1599929602761.0,"total_equity":1311566404278.0,"profit_margin":0.1821026900070811,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":46021560811.0,"operating_margin":0.14751869587005625},{"eps":4875.82,"pbr":3.2,"per":43.39,"roa":0.025416933340357824,"roe":0.03290967264002934,"revenue":263804789927.0,"market_cap":3430300000000.0,"net_income":37926851050.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.27444381843496624,"total_assets":1492188319579.0,"total_equity":1152453002643.0,"profit_margin":0.1437686217164408,"dividend_yield":0.53,"fiscal_quarter":"Q1","operating_income":44700376084.0,"operating_margin":0.16944489937566895},{"eps":1368.09,"pbr":null,"per":null,"roa":0.007355647251959105,"roe":0.00957360227980708,"revenue":243984733198.0,"market_cap":null,"net_income":10641784741.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2827914056450708,"total_assets":1446750282671.0,"total_equity":1111575813364.0,"profit_margin":0.043616600930370154,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":43038020294.0,"operating_margin":0.17639636599341452},{"eps":3568.34,"pbr":null,"per":null,"roa":0.019863782800886565,"roe":0.025270200043198982,"revenue":241101103647.0,"market_cap":null,"net_income":27756587738.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2439511687143281,"total_assets":1397346518346.0,"total_equity":1098392085957.0,"profit_margin":0.11512426661737254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34385648052.0,"operating_margin":0.14261920634898703},{"eps":1619.74,"pbr":null,"per":null,"roa":0.009391070245827257,"roe":0.011818351241944278,"revenue":228825971310.0,"market_cap":null,"net_income":12599262097.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20499036469707796,"total_assets":1341621536970.0,"total_equity":1066076125093.0,"profit_margin":0.05506045500373408,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20169987141.0,"operating_margin":0.0881455327187266},{"eps":4241.34,"pbr":null,"per":null,"roa":0.025128707408129322,"roe":0.03064699085055385,"revenue":209470158720.0,"market_cap":null,"net_income":32991580776.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2766375374664155,"total_assets":1312904012139.0,"total_equity":1076503103906.0,"profit_margin":0.1575001469307141,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":36048750035.0,"operating_margin":0.17209491917742126},{"eps":-54.95,"pbr":null,"per":null,"roa":-0.0003658534943395332,"roe":-0.00041201239052143237,"revenue":216463207401.0,"market_cap":null,"net_income":-427395223.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2654863952862897,"total_assets":1168214133834.0,"total_equity":1037335849194.0,"profit_margin":-0.0019744474274939784,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36420296542.0,"operating_margin":0.1682516718627895},{"eps":3830.88,"pbr":null,"per":null,"roa":0.026298109637408904,"roe":0.028992887477427374,"revenue":219902841661.0,"market_cap":null,"net_income":29798788652.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2742835691636133,"total_assets":1133115233865.0,"total_equity":1027796513031.0,"profit_margin":0.13550888395493094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":39719603358.0,"operating_margin":0.18062342013402147},{"eps":5665.43,"pbr":null,"per":null,"roa":0.040105098761424665,"roe":0.0440244802802648,"revenue":216280346684.0,"market_cap":null,"net_income":44068952904.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.299881003213678,"total_assets":1098836663292.0,"total_equity":1001010179415.0,"profit_margin":0.2037584717227575,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":45762569761.0,"operating_margin":0.21158912708727143},{"eps":5935.74,"pbr":null,"per":null,"roa":0.04294921238539866,"roe":0.04842543400848202,"revenue":210709760712.0,"market_cap":null,"net_income":46171531804.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3025349934649211,"total_assets":1075026274980.0,"total_equity":953456231201.0,"profit_margin":0.21912383957906756,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":46046286933.0,"operating_margin":0.21852944437603192},{"eps":3050.05,"pbr":null,"per":null,"roa":0.023833631130976526,"roe":0.02582112097104393,"revenue":194982682259.0,"market_cap":null,"net_income":23725018206.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1711490700988121,"total_assets":995442871278.0,"total_equity":918822162392.0,"profit_margin":0.12167756608499984,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":133488376256.0,"operating_margin":0.6846165757361174},{"eps":3703.0,"pbr":null,"per":null,"roa":0.028945454389263513,"roe":0.031778686266725656,"revenue":187371536774.0,"market_cap":null,"net_income":28495850032.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23219826753343442,"total_assets":984467186066.0,"total_equity":896696917954.0,"profit_margin":0.15208206391758716,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28561678003.0,"operating_margin":0.15243338713419394}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":18354.22,"per":15.55,"date":"2024-06","close":285433.44,"source":"reported"},{"eps":18354.22,"per":14.11,"date":"2024-07","close":258904.31,"source":"reported"},{"eps":18354.22,"per":12.69,"date":"2024-08","close":232866.52,"source":"reported"},{"eps":18482.1,"per":11.8,"date":"2024-09","close":218128.12,"source":"reported"},{"eps":18482.1,"per":10.85,"date":"2024-10","close":200442.06,"source":"reported"},{"eps":18482.1,"per":9.54,"date":"2024-11","close":176369.36,"source":"reported"},{"eps":15377.1,"per":10.57,"date":"2024-12","close":162515.27,"source":"reported"},{"eps":15377.1,"per":10.79,"date":"2025-01","close":165855.98,"source":"reported"},{"eps":15377.1,"per":11.88,"date":"2025-02","close":182756.0,"source":"reported"},{"eps":13682.7,"per":13.7,"date":"2025-03","close":187480.78,"source":"reported"},{"eps":13682.7,"per":12.64,"date":"2025-04","close":172967.42,"source":"reported"},{"eps":13682.7,"per":11.6,"date":"2025-05","close":158652.88,"source":"reported"},{"eps":9637.01,"per":18.57,"date":"2025-06","close":178931.81,"source":"reported"},{"eps":9637.01,"per":24.5,"date":"2025-07","close":236090.59,"source":"reported"},{"eps":9637.01,"per":22.54,"date":"2025-08","close":217203.34,"source":"reported"},{"eps":9374.47,"per":30.59,"date":"2025-09","close":286787.94,"source":"reported"},{"eps":9374.47,"per":30.01,"date":"2025-10","close":281320.56,"source":"reported"},{"eps":9374.47,"per":27.78,"date":"2025-11","close":260445.2,"source":"reported"},{"eps":10797.51,"per":24.12,"date":"2025-12","close":260445.2,"source":"reported"},{"eps":10797.51,"per":44.97,"date":"2026-01","close":485601.06,"source":"reported"},{"eps":10797.51,"per":41.01,"date":"2026-02","close":442856.25,"source":"reported"},{"eps":11431.99,"per":31.84,"date":"2026-03","close":364000.0,"source":"reported"},{"eps":11431.99,"per":40.06,"date":"2026-04","close":458000.0,"source":"reported"},{"eps":11431.99,"per":33.46,"date":"2026-05","close":382500.0,"source":"reported"},{"eps":16973.25,"per":21.53,"date":"2026-06","close":365500.0,"source":"reported"},{"eps":16973.25,"per":14.88,"date":"2026-07","close":252500.0,"source":"reported"},{"eps":16973.25,"per":20.18,"date":"2026-08","close":342500.0,"source":"reported"},{"eps":16973.25,"per":23.86,"date":"2026-09","close":405000.0,"source":"reported"},{"eps":16973.25,"per":17.47,"date":"2026-10","close":296500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.14,"std":9.99,"count":29,"current":17.47,"lower_1sd":11.16,"upper_1sd":31.13},"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":"솔브레인","phase":"above-fold","symbol_resolved":true}