{"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":"2026-10-23T09:30:11.556971+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-90.4,"direction":"higher_better","percentile":9},{"name":"영업이익 성장률","unit":"%","value":17.1,"direction":"higher_better","percentile":73}],"summary":"매출 -90.4%","percentile":41},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":20.5,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.5,"direction":"higher_better","percentile":15}],"summary":"RSI 20","percentile":22},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":33.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":31.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 34.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.44,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.4x, 순차입금비율 0.0x","percentile":68}},"signals":[],"summary":"SK스퀘어(402340)은 Technology 섹터 KR 시장 종목입니다, 시가총액 102.24조. 현재가 775,000원, 전일 대비 +3.5%, 30일 -31.5%. PER 4.0배 / ROE 34.0%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 16.70만, 기관 순매도 20.18만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.15%","value_pct":0.15},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":0.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":169.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.1493},"catalysts":["RSI 20 (30 이하 과매도 구간)","ROE 34.0% (20% 이상)"],"portfolio":null,"technical":{"macd":-91365.64296208625,"grade":"D","trend":"하락","atr_14":72500.0,"rsi_14":20.493066255778118,"sma_20":987250.0,"sma_60":1023116.6666666666,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-91365.64)가 시그널선(-60176.62)을 하회합니다(데드크로스). 현재가가 SMA20(987250)과 SMA60(1023117) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 646022~1328478 (현재 위치 19%).","bb_lower":646021.7039869055,"bb_upper":1328478.2960130945,"macd_signal":-60176.62012821529},"change_pct":2.4,"chart_data":[{"date":"2024-10-23","open":86287,"high":93178,"low":85389,"close":91980,"volume":648216,"rsi_14":74.25,"sma_20":83825.0,"sma_60":80506.67,"sma_120":84716.67},{"date":"2024-10-24","open":91780,"high":93878,"low":89084,"close":89883,"volume":465121,"rsi_14":75.88,"sma_20":84355.0,"sma_60":80595.0,"sma_120":84754.17},{"date":"2024-10-25","open":89883,"high":96075,"low":89883,"close":95376,"volume":672191,"rsi_14":80.29,"sma_20":84985.0,"sma_60":80790.0,"sma_120":84901.67},{"date":"2024-10-28","open":95176,"high":97073,"low":92180,"close":92579,"volume":414551,"rsi_14":70.67,"sma_20":85770.0,"sma_60":80995.0,"sma_120":85002.5},{"date":"2024-10-29","open":92479,"high":93578,"low":87786,"close":89783,"volume":349481,"rsi_14":64.72,"sma_20":85990.0,"sma_60":81105.0,"sma_120":85095.0},{"date":"2024-10-30","open":89683,"high":89883,"low":87286,"close":89483,"volume":341300,"rsi_14":59.86,"sma_20":86210.0,"sma_60":81190.0,"sma_120":85204.17},{"date":"2024-10-31","open":88684,"high":88884,"low":84590,"close":84690,"volume":585810,"rsi_14":50.46,"sma_20":86410.0,"sma_60":81235.0,"sma_120":85285.83},{"date":"2024-11-01","open":83092,"high":85289,"low":82393,"close":83791,"volume":273589,"rsi_14":46.18,"sma_20":86695.0,"sma_60":81196.67,"sma_120":85361.67},{"date":"2024-11-04","open":84090,"high":89783,"low":83291,"close":89683,"volume":281317,"rsi_14":54.57,"sma_20":87255.0,"sma_60":81305.0,"sma_120":85469.17},{"date":"2024-11-05","open":87686,"high":90182,"low":87386,"close":88984,"volume":186345,"rsi_14":55.62,"sma_20":87660.0,"sma_60":81525.0,"sma_120":85556.67},{"date":"2024-11-06","open":89683,"high":93079,"low":89583,"close":92280,"volume":418059,"rsi_14":57.14,"sma_20":88240.0,"sma_60":81891.67,"sma_120":85675.83},{"date":"2024-11-07","open":90981,"high":93778,"low":90782,"close":92679,"volume":276166,"rsi_14":55.98,"sma_20":88675.0,"sma_60":82198.33,"sma_120":85779.17},{"date":"2024-11-08","open":94776,"high":96474,"low":92679,"close":94976,"volume":339157,"rsi_14":61.23,"sma_20":89205.0,"sma_60":82530.0,"sma_120":85880.83},{"date":"2024-11-11","open":93678,"high":94077,"low":91680,"close":92479,"volume":202816,"rsi_14":57.54,"sma_20":89520.0,"sma_60":82870.0,"sma_120":85994.17},{"date":"2024-11-12","open":90482,"high":95376,"low":89184,"close":89383,"volume":274558,"rsi_14":46.52,"sma_20":89675.0,"sma_60":83100.0,"sma_120":86065.83},{"date":"2024-11-13","open":87286,"high":89883,"low":84789,"close":85488,"volume":307936,"rsi_14":44.39,"sma_20":89705.0,"sma_60":83240.0,"sma_120":86093.33},{"date":"2024-11-14","open":86787,"high":87086,"low":78198,"close":78198,"volume":466806,"rsi_14":29.02,"sma_20":89270.0,"sma_60":83246.67,"sma_120":86072.5},{"date":"2024-11-15","open":79396,"high":81793,"low":77299,"close":77499,"volume":348691,"rsi_14":30.59,"sma_20":88730.0,"sma_60":83168.33,"sma_120":86037.5},{"date":"2024-11-18","open":75102,"high":78697,"low":75002,"close":78697,"volume":346300,"rsi_14":35.12,"sma_20":88335.0,"sma_60":83013.33,"sma_120":86010.83},{"date":"2024-11-19","open":77998,"high":78997,"low":76500,"close":77998,"volume":224355,"rsi_14":34.75,"sma_20":87910.0,"sma_60":82878.33,"sma_120":85967.5},{"date":"2024-11-20","open":78498,"high":81594,"low":78398,"close":79696,"volume":422673,"rsi_14":42.77,"sma_20":87295.0,"sma_60":82720.0,"sma_120":85920.83},{"date":"2024-11-21","open":78997,"high":81693,"low":78997,"close":80295,"volume":345010,"rsi_14":44.9,"sma_20":86815.0,"sma_60":82658.33,"sma_120":85884.17},{"date":"2024-11-22","open":82692,"high":88185,"low":81594,"close":87386,"volume":649540,"rsi_14":46.76,"sma_20":86415.0,"sma_60":82703.33,"sma_120":85919.17},{"date":"2024-11-25","open":87086,"high":88584,"low":85588,"close":87586,"volume":671151,"rsi_14":48.0,"sma_20":86165.0,"sma_60":82805.0,"sma_120":85974.17},{"date":"2024-11-26","open":84989,"high":86088,"low":83391,"close":84490,"volume":171748,"rsi_14":38.79,"sma_20":85900.0,"sma_60":82881.67,"sma_120":86017.5},{"date":"2024-11-27","open":83691,"high":84090,"low":79496,"close":80195,"volume":442595,"rsi_14":33.85,"sma_20":85435.0,"sma_60":82873.33,"sma_120":86040.0},{"date":"2024-11-28","open":79796,"high":79896,"low":73404,"close":73904,"volume":643830,"rsi_14":25.29,"sma_20":84895.0,"sma_60":82745.0,"sma_120":86005.0},{"date":"2024-11-29","open":73904,"high":74403,"low":71906,"close":73404,"volume":590585,"rsi_14":26.54,"sma_20":84375.0,"sma_60":82690.0,"sma_120":85973.33},{"date":"2024-12-02","open":75202,"high":75302,"low":72406,"close":72805,"volume":250389,"rsi_14":28.27,"sma_20":83530.0,"sma_60":82596.67,"sma_120":85940.83},{"date":"2024-12-03","open":73904,"high":76500,"low":73904,"close":76400,"volume":408301,"rsi_14":37.99,"sma_20":82900.0,"sma_60":82563.33,"sma_120":85849.17},{"date":"2024-12-04","open":74802,"high":75901,"low":71706,"close":75002,"volume":296888,"rsi_14":45.0,"sma_20":82035.0,"sma_60":82481.67,"sma_120":85726.67},{"date":"2024-12-05","open":76001,"high":79297,"low":75701,"close":78797,"volume":381515,"rsi_14":51.85,"sma_20":81340.0,"sma_60":82581.67,"sma_120":85650.0},{"date":"2024-12-06","open":79396,"high":80096,"low":77000,"close":79297,"volume":258655,"rsi_14":50.87,"sma_20":80555.0,"sma_60":82691.67,"sma_120":85563.33},{"date":"2024-12-09","open":79896,"high":80695,"low":78198,"close":78697,"volume":427405,"rsi_14":51.02,"sma_20":79865.0,"sma_60":82825.0,"sma_120":85438.33},{"date":"2024-12-10","open":79396,"high":80096,"low":77199,"close":78098,"volume":266709,"rsi_14":47.59,"sma_20":79300.0,"sma_60":82951.67,"sma_120":85328.33},{"date":"2024-12-11","open":77299,"high":79896,"low":75202,"close":79097,"volume":247767,"rsi_14":48.21,"sma_20":78980.0,"sma_60":83078.33,"sma_120":85232.5},{"date":"2024-12-12","open":80894,"high":83391,"low":80495,"close":82393,"volume":512086,"rsi_14":41.61,"sma_20":79190.0,"sma_60":83245.0,"sma_120":85141.67},{"date":"2024-12-13","open":82492,"high":83691,"low":81893,"close":83192,"volume":293086,"rsi_14":42.76,"sma_20":79475.0,"sma_60":83343.33,"sma_120":85015.0},{"date":"2024-12-16","open":83192,"high":87686,"low":83092,"close":86188,"volume":303465,"rsi_14":52.81,"sma_20":79850.0,"sma_60":83498.33,"sma_120":84917.5},{"date":"2024-12-17","open":87186,"high":88684,"low":85588,"close":86687,"volume":285585,"rsi_14":62.26,"sma_20":80285.0,"sma_60":83733.33,"sma_120":84828.33},{"date":"2024-12-18","open":86887,"high":86887,"low":84690,"close":85389,"volume":120497,"rsi_14":76.74,"sma_20":80570.0,"sma_60":83896.67,"sma_120":84780.83},{"date":"2024-12-19","open":81194,"high":82592,"low":79896,"close":82193,"volume":202878,"rsi_14":68.18,"sma_20":80665.0,"sma_60":83945.0,"sma_120":84670.0},{"date":"2024-12-20","open":81294,"high":83092,"low":78797,"close":78797,"volume":262181,"rsi_14":61.11,"sma_20":80235.0,"sma_60":83878.33,"sma_120":84475.83},{"date":"2024-12-23","open":79896,"high":82792,"low":78897,"close":82093,"volume":150751,"rsi_14":60.67,"sma_20":79960.0,"sma_60":83965.0,"sma_120":84309.17},{"date":"2024-12-24","open":83092,"high":83191,"low":80795,"close":81094,"volume":77958,"rsi_14":61.6,"sma_20":79790.0,"sma_60":83893.33,"sma_120":84152.5},{"date":"2024-12-26","open":81094,"high":82093,"low":80195,"close":80795,"volume":79310,"rsi_14":54.39,"sma_20":79820.0,"sma_60":83821.67,"sma_120":83989.17},{"date":"2024-12-27","open":79996,"high":82093,"low":79197,"close":79796,"volume":192216,"rsi_14":51.07,"sma_20":80115.0,"sma_60":83806.67,"sma_120":83859.17},{"date":"2024-12-30","open":80495,"high":81893,"low":78997,"close":79197,"volume":169019,"rsi_14":51.07,"sma_20":80405.0,"sma_60":83825.0,"sma_120":83715.83},{"date":"2025-01-02","open":79197,"high":79896,"low":77099,"close":78498,"volume":153050,"rsi_14":50.85,"sma_20":80690.0,"sma_60":83825.0,"sma_120":83560.0},{"date":"2025-01-03","open":78997,"high":85089,"low":78997,"close":84290,"volume":297921,"rsi_14":59.22,"sma_20":81085.0,"sma_60":83881.67,"sma_120":83395.0},{"date":"2025-01-06","open":85888,"high":94776,"low":85189,"close":92979,"volume":452114,"rsi_14":65.77,"sma_20":81985.0,"sma_60":84086.67,"sma_120":83312.5},{"date":"2025-01-07","open":98172,"high":98172,"low":92380,"close":93079,"volume":282050,"rsi_14":65.05,"sma_20":82700.0,"sma_60":84238.33,"sma_120":83229.17},{"date":"2025-01-08","open":91181,"high":94876,"low":90881,"close":93977,"volume":338013,"rsi_14":62.66,"sma_20":83435.0,"sma_60":84398.33,"sma_120":83155.0},{"date":"2025-01-09","open":92579,"high":97073,"low":92479,"close":93678,"volume":411611,"rsi_14":61.44,"sma_20":84185.0,"sma_60":84523.33,"sma_120":83047.5},{"date":"2025-01-10","open":92779,"high":96374,"low":92679,"close":94677,"volume":348883,"rsi_14":65.35,"sma_20":85015.0,"sma_60":84663.33,"sma_120":82960.0},{"date":"2025-01-13","open":93079,"high":94677,"low":90682,"close":91081,"volume":265668,"rsi_14":64.5,"sma_20":85615.0,"sma_60":84766.67,"sma_120":82840.83},{"date":"2025-01-14","open":91780,"high":91880,"low":88684,"close":89583,"volume":215514,"rsi_14":68.75,"sma_20":85975.0,"sma_60":84811.67,"sma_120":82709.17},{"date":"2025-01-15","open":89983,"high":91780,"low":89883,"close":90582,"volume":350735,"rsi_14":66.04,"sma_20":86345.0,"sma_60":84850.0,"sma_120":82655.83},{"date":"2025-01-16","open":93178,"high":95276,"low":93079,"close":94077,"volume":306670,"rsi_14":72.41,"sma_20":86740.0,"sma_60":84975.0,"sma_120":82699.17},{"date":"2025-01-17","open":92579,"high":98272,"low":92380,"close":97173,"volume":378059,"rsi_14":75.79,"sma_20":87265.0,"sma_60":85153.33,"sma_120":82776.67},{"date":"2025-01-20","open":97573,"high":99770,"low":94677,"close":95376,"volume":173354,"rsi_14":73.93,"sma_20":87765.0,"sma_60":85210.0,"sma_120":82858.33},{"date":"2025-01-21","open":96274,"high":97273,"low":94077,"close":95875,"volume":237133,"rsi_14":75.69,"sma_20":88450.0,"sma_60":85310.0,"sma_120":82952.5},{"date":"2025-01-22","open":97073,"high":101468,"low":95675,"close":100569,"volume":384832,"rsi_14":80.27,"sma_20":89540.0,"sma_60":85396.67,"sma_120":83093.33},{"date":"2025-01-23","open":100868,"high":100968,"low":97972,"close":99370,"volume":369262,"rsi_14":73.67,"sma_20":90405.0,"sma_60":85510.0,"sma_120":83252.5},{"date":"2025-01-24","open":99870,"high":100868,"low":98571,"close":99770,"volume":327534,"rsi_14":64.41,"sma_20":91340.0,"sma_60":85676.67,"sma_120":83390.83},{"date":"2025-01-31","open":97872,"high":98072,"low":89383,"close":93977,"volume":596452,"rsi_14":51.54,"sma_20":92000.0,"sma_60":85751.67,"sma_120":83470.83},{"date":"2025-02-03","open":87985,"high":89184,"low":85788,"close":87486,"volume":474121,"rsi_14":40.69,"sma_20":92385.0,"sma_60":85798.33,"sma_120":83516.67},{"date":"2025-02-04","open":87786,"high":90682,"low":86887,"close":88584,"volume":320576,"rsi_14":42.86,"sma_20":92855.0,"sma_60":85878.33,"sma_120":83537.5},{"date":"2025-02-05","open":91081,"high":93778,"low":89683,"close":92479,"volume":262463,"rsi_14":47.15,"sma_20":93555.0,"sma_60":85925.0,"sma_120":83615.0},{"date":"2025-02-06","open":94377,"high":98172,"low":93678,"close":98172,"volume":322004,"rsi_14":58.72,"sma_20":94250.0,"sma_60":86078.33,"sma_120":83801.67},{"date":"2025-02-07","open":96874,"high":98172,"low":94677,"close":95276,"volume":254362,"rsi_14":56.77,"sma_20":94365.0,"sma_60":86128.33,"sma_120":84010.0},{"date":"2025-02-10","open":94377,"high":94976,"low":91980,"close":93079,"volume":260271,"rsi_14":52.89,"sma_20":94365.0,"sma_60":86135.0,"sma_120":84166.67},{"date":"2025-02-11","open":93278,"high":95675,"low":92380,"close":93178,"volume":227085,"rsi_14":48.87,"sma_20":94325.0,"sma_60":86105.0,"sma_120":84317.5},{"date":"2025-02-12","open":94177,"high":95276,"low":91980,"close":94776,"volume":202345,"rsi_14":46.88,"sma_20":94380.0,"sma_60":86143.33,"sma_120":84506.67},{"date":"2025-02-13","open":94776,"high":98072,"low":94077,"close":97373,"volume":286870,"rsi_14":52.55,"sma_20":94515.0,"sma_60":86276.67,"sma_120":84688.33},{"date":"2025-02-14","open":98372,"high":100868,"low":96574,"close":99870,"volume":227726,"rsi_14":54.85,"sma_20":94955.0,"sma_60":86516.67,"sma_120":84878.33},{"date":"2025-02-17","open":100169,"high":103565,"low":98272,"close":99770,"volume":250684,"rsi_14":48.91,"sma_20":95465.0,"sma_60":86876.67,"sma_120":85061.67},{"date":"2025-02-18","open":98871,"high":100868,"low":98671,"close":98971,"volume":242264,"rsi_14":49.45,"sma_20":95885.0,"sma_60":87235.0,"sma_120":85201.67},{"date":"2025-02-19","open":100669,"high":106461,"low":100269,"close":104164,"volume":407925,"rsi_14":55.37,"sma_20":96390.0,"sma_60":87660.0,"sma_120":85336.67},{"date":"2025-02-20","open":102366,"high":103665,"low":99670,"close":100769,"volume":211266,"rsi_14":58.81,"sma_20":96570.0,"sma_60":88040.0,"sma_120":85459.17},{"date":"2025-02-21","open":100769,"high":101667,"low":99071,"close":99970,"volume":197277,"rsi_14":69.0,"sma_20":96800.0,"sma_60":88378.33,"sma_120":85549.17},{"date":"2025-02-24","open":98072,"high":98372,"low":95875,"close":97772,"volume":206490,"rsi_14":63.53,"sma_20":96895.0,"sma_60":88670.0,"sma_120":85664.17},{"date":"2025-02-25","open":94976,"high":95376,"low":92479,"close":94677,"volume":309063,"rsi_14":53.31,"sma_20":96600.0,"sma_60":88791.67,"sma_120":85747.5},{"date":"2025-02-26","open":94776,"high":97673,"low":94277,"close":95975,"volume":271152,"rsi_14":46.18,"sma_20":96430.0,"sma_60":88931.67,"sma_120":85868.33},{"date":"2025-02-27","open":96374,"high":97073,"low":93778,"close":94377,"volume":234377,"rsi_14":48.36,"sma_20":96160.0,"sma_60":89096.67,"sma_120":85989.17},{"date":"2025-02-28","open":91081,"high":92080,"low":89983,"close":89983,"volume":449502,"rsi_14":44.78,"sma_20":95960.0,"sma_60":89260.0,"sma_120":86066.67},{"date":"2025-03-04","open":88984,"high":90382,"low":87186,"close":88784,"volume":258005,"rsi_14":42.86,"sma_20":96025.0,"sma_60":89508.33,"sma_120":86126.67},{"date":"2025-03-05","open":91281,"high":92180,"low":89383,"close":90881,"volume":172568,"rsi_14":43.77,"sma_20":96140.0,"sma_60":89800.0,"sma_120":86245.0},{"date":"2025-03-06","open":91281,"high":91381,"low":88784,"close":90083,"volume":270308,"rsi_14":37.63,"sma_20":96020.0,"sma_60":90088.33,"sma_120":86342.5},{"date":"2025-03-07","open":88185,"high":89883,"low":87386,"close":89184,"volume":330788,"rsi_14":30.82,"sma_20":95570.0,"sma_60":90301.67,"sma_120":86432.5},{"date":"2025-03-10","open":89284,"high":90682,"low":88085,"close":89084,"volume":145306,"rsi_14":30.82,"sma_20":95260.0,"sma_60":90536.67,"sma_120":86509.17},{"date":"2025-03-11","open":84989,"high":88285,"low":84390,"close":87586,"volume":285069,"rsi_14":30.07,"sma_20":94985.0,"sma_60":90683.33,"sma_120":86632.5},{"date":"2025-03-12","open":87686,"high":92380,"low":87686,"close":91880,"volume":235064,"rsi_14":27.8,"sma_20":94920.0,"sma_60":90893.33,"sma_120":86792.5},{"date":"2025-03-13","open":91980,"high":93578,"low":90182,"close":92080,"volume":288123,"rsi_14":32.24,"sma_20":94785.0,"sma_60":91116.67,"sma_120":86970.83},{"date":"2025-03-14","open":91181,"high":93878,"low":89983,"close":93278,"volume":169491,"rsi_14":36.55,"sma_20":94580.0,"sma_60":91370.0,"sma_120":87160.83},{"date":"2025-03-17","open":93878,"high":94477,"low":92380,"close":93478,"volume":210333,"rsi_14":40.61,"sma_20":94260.0,"sma_60":91610.0,"sma_120":87344.17},{"date":"2025-03-18","open":94077,"high":96075,"low":93478,"close":93678,"volume":198850,"rsi_14":47.5,"sma_20":93955.0,"sma_60":91798.33,"sma_120":87521.67},{"date":"2025-03-19","open":92679,"high":96724,"low":91281,"close":94577,"volume":246360,"rsi_14":46.43,"sma_20":93735.0,"sma_60":91988.33,"sma_120":87665.83},{"date":"2025-03-20","open":95376,"high":99370,"low":95376,"close":98771,"volume":382757,"rsi_14":59.91,"sma_20":93465.0,"sma_60":92198.33,"sma_120":87848.33},{"date":"2025-03-21","open":98771,"high":104064,"low":98571,"close":101068,"volume":574844,"rsi_14":77.61,"sma_20":93480.0,"sma_60":92438.33,"sma_120":88085.83},{"date":"2025-03-24","open":100069,"high":101568,"low":99271,"close":100169,"volume":113662,"rsi_14":78.79,"sma_20":93490.0,"sma_60":92685.0,"sma_120":88290.83},{"date":"2025-03-25","open":100169,"high":102666,"low":99470,"close":99670,"volume":233668,"rsi_14":74.18,"sma_20":93585.0,"sma_60":92976.67,"sma_120":88460.83},{"date":"2025-03-26","open":99570,"high":101268,"low":98871,"close":99570,"volume":199156,"rsi_14":77.14,"sma_20":93830.0,"sma_60":93323.33,"sma_120":88600.83},{"date":"2025-03-27","open":95675,"high":99870,"low":94077,"close":97772,"volume":183678,"rsi_14":73.37,"sma_20":93920.0,"sma_60":93585.0,"sma_120":88775.0},{"date":"2025-03-28","open":96774,"high":97772,"low":94477,"close":95875,"volume":258794,"rsi_14":66.83,"sma_20":93995.0,"sma_60":93831.67,"sma_120":88862.5},{"date":"2025-03-31","open":93778,"high":95675,"low":91581,"close":93278,"volume":453797,"rsi_14":63.38,"sma_20":94160.0,"sma_60":94040.0,"sma_120":88930.83},{"date":"2025-04-01","open":93278,"high":95675,"low":91680,"close":92779,"volume":460714,"rsi_14":52.57,"sma_20":94360.0,"sma_60":94256.67,"sma_120":89031.67},{"date":"2025-04-02","open":92879,"high":97772,"low":90482,"close":92779,"volume":516535,"rsi_14":52.02,"sma_20":94455.0,"sma_60":94483.33,"sma_120":89154.17},{"date":"2025-04-03","open":89084,"high":91880,"low":86887,"close":91481,"volume":372896,"rsi_14":44.83,"sma_20":94525.0,"sma_60":94700.0,"sma_120":89262.5},{"date":"2025-04-04","open":90182,"high":90482,"low":85988,"close":87186,"volume":436864,"rsi_14":35.35,"sma_20":94425.0,"sma_60":94748.33,"sma_120":89315.0},{"date":"2025-04-07","open":77998,"high":81893,"low":76600,"close":77299,"volume":617009,"rsi_14":23.72,"sma_20":93835.0,"sma_60":94486.67,"sma_120":89286.67},{"date":"2025-04-08","open":80795,"high":81494,"low":77599,"close":78298,"volume":573773,"rsi_14":23.96,"sma_20":93370.0,"sma_60":94240.0,"sma_120":89239.17},{"date":"2025-04-09","open":77299,"high":79396,"low":73904,"close":75102,"volume":335056,"rsi_14":10.89,"sma_20":92530.0,"sma_60":93925.0,"sma_120":89161.67},{"date":"2025-04-10","open":82692,"high":86088,"low":81294,"close":85588,"volume":548881,"rsi_14":29.87,"sma_20":92205.0,"sma_60":93790.0,"sma_120":89156.67},{"date":"2025-04-11","open":82592,"high":85389,"low":81993,"close":84989,"volume":260153,"rsi_14":30.1,"sma_20":91790.0,"sma_60":93628.33,"sma_120":89145.83},{"date":"2025-04-14","open":85289,"high":86687,"low":83191,"close":83990,"volume":203687,"rsi_14":29.72,"sma_20":91315.0,"sma_60":93510.0,"sma_120":89138.33},{"date":"2025-04-15","open":83291,"high":84590,"low":83191,"close":83891,"volume":193323,"rsi_14":29.72,"sma_20":90825.0,"sma_60":93415.0,"sma_120":89113.33},{"date":"2025-04-16","open":82592,"high":83591,"low":81194,"close":81594,"volume":249094,"rsi_14":29.34,"sma_20":90175.0,"sma_60":93265.0,"sma_120":89057.5},{"date":"2025-04-17","open":82293,"high":82492,"low":80695,"close":81693,"volume":151065,"rsi_14":31.02,"sma_20":89320.0,"sma_60":93058.33,"sma_120":89016.67},{"date":"2025-04-18","open":81294,"high":82492,"low":80595,"close":82293,"volume":82311,"rsi_14":34.46,"sma_20":88380.0,"sma_60":92810.0,"sma_120":88981.67},{"date":"2025-04-21","open":82293,"high":84390,"low":81693,"close":83591,"volume":97851,"rsi_14":37.29,"sma_20":87550.0,"sma_60":92613.33,"sma_120":88911.67},{"date":"2025-04-22","open":83691,"high":83691,"low":80894,"close":81594,"volume":166251,"rsi_14":35.34,"sma_20":86645.0,"sma_60":92375.0,"sma_120":88842.5},{"date":"2025-04-23","open":83791,"high":85988,"low":82892,"close":85389,"volume":268289,"rsi_14":42.51,"sma_20":85935.0,"sma_60":92121.67,"sma_120":88759.17},{"date":"2025-04-24","open":85988,"high":86188,"low":83391,"close":83591,"volume":165113,"rsi_14":45.29,"sma_20":85225.0,"sma_60":91858.33,"sma_120":88684.17},{"date":"2025-04-25","open":85988,"high":89783,"low":85389,"close":89583,"volume":543463,"rsi_14":67.93,"sma_20":84910.0,"sma_60":91688.33,"sma_120":88682.5},{"date":"2025-04-28","open":88085,"high":88884,"low":86088,"close":86587,"volume":269661,"rsi_14":61.43,"sma_20":84575.0,"sma_60":91565.0,"sma_120":88658.33},{"date":"2025-04-29","open":86887,"high":88185,"low":85988,"close":87086,"volume":181425,"rsi_14":67.86,"sma_20":84290.0,"sma_60":91558.33,"sma_120":88678.33},{"date":"2025-04-30","open":85888,"high":88784,"low":84889,"close":88784,"volume":270802,"rsi_14":56.45,"sma_20":84090.0,"sma_60":91561.67,"sma_120":88720.0},{"date":"2025-05-02","open":88085,"high":91481,"low":87486,"close":91181,"volume":279016,"rsi_14":61.65,"sma_20":84075.0,"sma_60":91540.0,"sma_120":88732.5},{"date":"2025-05-07","open":94577,"high":94577,"low":90981,"close":92180,"volume":275522,"rsi_14":65.41,"sma_20":84325.0,"sma_60":91440.0,"sma_120":88759.17},{"date":"2025-05-08","open":92879,"high":94776,"low":91980,"close":92879,"volume":230085,"rsi_14":66.54,"sma_20":85105.0,"sma_60":91400.0,"sma_120":88764.17},{"date":"2025-05-09","open":92479,"high":94577,"low":92280,"close":93578,"volume":276703,"rsi_14":73.44,"sma_20":85870.0,"sma_60":91408.33,"sma_120":88771.67},{"date":"2025-05-12","open":95076,"high":96075,"low":93977,"close":95076,"volume":153931,"rsi_14":74.81,"sma_20":86870.0,"sma_60":91440.0,"sma_120":88772.5},{"date":"2025-05-13","open":93878,"high":100069,"low":92579,"close":99770,"volume":373278,"rsi_14":78.14,"sma_20":87580.0,"sma_60":91523.33,"sma_120":88833.33},{"date":"2025-05-14","open":100868,"high":104064,"low":100469,"close":103365,"volume":322453,"rsi_14":79.64,"sma_20":88500.0,"sma_60":91623.33,"sma_120":88950.0},{"date":"2025-05-15","open":102366,"high":105862,"low":99171,"close":100669,"volume":287150,"rsi_14":78.01,"sma_20":89335.0,"sma_60":91636.67,"sma_120":89076.67},{"date":"2025-05-16","open":100868,"high":103165,"low":100868,"close":102466,"volume":208226,"rsi_14":76.64,"sma_20":90265.0,"sma_60":91681.67,"sma_120":89279.17},{"date":"2025-05-19","open":101468,"high":102766,"low":98771,"close":99670,"volume":245738,"rsi_14":74.32,"sma_20":91170.0,"sma_60":91693.33,"sma_120":89464.17},{"date":"2025-05-20","open":100369,"high":104064,"low":100369,"close":100968,"volume":302243,"rsi_14":70.07,"sma_20":92135.0,"sma_60":91640.0,"sma_120":89650.0},{"date":"2025-05-21","open":100968,"high":102067,"low":99470,"close":100669,"volume":293958,"rsi_14":77.43,"sma_20":93055.0,"sma_60":91638.33,"sma_120":89839.17},{"date":"2025-05-22","open":98072,"high":100669,"low":97673,"close":98372,"volume":196532,"rsi_14":70.55,"sma_20":93795.0,"sma_60":91611.67,"sma_120":89995.0},{"date":"2025-05-23","open":99570,"high":101268,"low":98771,"close":98971,"volume":216665,"rsi_14":69.32,"sma_20":94665.0,"sma_60":91631.67,"sma_120":90150.83},{"date":"2025-05-26","open":98971,"high":102366,"low":97373,"close":102366,"volume":227080,"rsi_14":70.44,"sma_20":95515.0,"sma_60":91760.0,"sma_120":90275.83},{"date":"2025-05-27","open":100069,"high":102366,"low":99370,"close":100369,"volume":281965,"rsi_14":64.44,"sma_20":96355.0,"sma_60":91833.33,"sma_120":90382.5},{"date":"2025-05-28","open":100569,"high":112603,"low":100569,"close":108059,"volume":531474,"rsi_14":71.47,"sma_20":97280.0,"sma_60":92061.67,"sma_120":90579.17},{"date":"2025-05-29","open":112853,"high":116848,"low":111455,"close":113053,"volume":552539,"rsi_14":74.56,"sma_20":98605.0,"sma_60":92446.67,"sma_120":90853.33},{"date":"2025-05-30","open":111854,"high":114650,"low":110855,"close":114650,"volume":1231516,"rsi_14":74.62,"sma_20":99985.0,"sma_60":92878.33,"sma_120":91193.33},{"date":"2025-06-02","open":110256,"high":112953,"low":108958,"close":110156,"volume":341324,"rsi_14":63.13,"sma_20":101055.0,"sma_60":93200.0,"sma_120":91500.0},{"date":"2025-06-04","open":114850,"high":126735,"low":112853,"close":124538,"volume":888057,"rsi_14":71.03,"sma_20":102725.0,"sma_60":93775.0,"sma_120":91931.67},{"date":"2025-06-05","open":126335,"high":132028,"low":124837,"close":129132,"volume":778510,"rsi_14":77.25,"sma_20":104575.0,"sma_60":94441.67,"sma_120":92371.67},{"date":"2025-06-09","open":130829,"high":134824,"low":127933,"close":128432,"volume":865086,"rsi_14":75.39,"sma_20":106355.0,"sma_60":95098.33,"sma_120":92817.5},{"date":"2025-06-10","open":127234,"high":131329,"low":125536,"close":129032,"volume":541808,"rsi_14":80.0,"sma_20":108130.0,"sma_60":95790.0,"sma_120":93236.67},{"date":"2025-06-11","open":129032,"high":139218,"low":128432,"close":138220,"volume":816083,"rsi_14":82.78,"sma_20":110290.0,"sma_60":96563.33,"sma_120":93728.33},{"date":"2025-06-12","open":141815,"high":142314,"low":137720,"close":140417,"volume":902609,"rsi_14":83.84,"sma_20":112325.0,"sma_60":97370.0,"sma_120":94243.33},{"date":"2025-06-13","open":139818,"high":143313,"low":137621,"close":138619,"volume":820927,"rsi_14":84.56,"sma_20":114090.0,"sma_60":98126.67,"sma_120":94748.33},{"date":"2025-06-16","open":138619,"high":151203,"low":138220,"close":149705,"volume":530192,"rsi_14":86.92,"sma_20":116545.0,"sma_60":99065.0,"sma_120":95337.5},{"date":"2025-06-17","open":148906,"high":155497,"low":148307,"close":153200,"volume":804283,"rsi_14":86.94,"sma_20":119085.0,"sma_60":100058.33,"sma_120":95928.33},{"date":"2025-06-18","open":148906,"high":151602,"low":146908,"close":148207,"volume":1243053,"rsi_14":83.31,"sma_20":121515.0,"sma_60":100953.33,"sma_120":96470.83},{"date":"2025-06-19","open":146908,"high":150703,"low":146010,"close":148207,"volume":716005,"rsi_14":81.31,"sma_20":123880.0,"sma_60":101778.33,"sma_120":96988.33},{"date":"2025-06-20","open":150004,"high":158493,"low":149605,"close":155297,"volume":634568,"rsi_14":81.9,"sma_20":126615.0,"sma_60":102683.33,"sma_120":97560.83},{"date":"2025-06-23","open":157994,"high":165784,"low":154798,"close":163487,"volume":848340,"rsi_14":83.54,"sma_20":129875.0,"sma_60":103740.0,"sma_120":98212.5},{"date":"2025-06-24","open":169978,"high":181563,"low":168780,"close":180764,"volume":920842,"rsi_14":91.25,"sma_20":133970.0,"sma_60":105093.33,"sma_120":99035.0},{"date":"2025-06-25","open":192249,"high":199540,"low":189852,"close":191950,"volume":1169212,"rsi_14":90.91,"sma_20":138455.0,"sma_60":106635.0,"sma_120":99979.17},{"date":"2025-06-26","open":189753,"high":194846,"low":184759,"close":187156,"volume":1110832,"rsi_14":85.13,"sma_20":142800.0,"sma_60":108126.67,"sma_120":100855.83},{"date":"2025-06-27","open":186457,"high":187755,"low":172974,"close":176070,"volume":945652,"rsi_14":75.62,"sma_20":146205.0,"sma_60":109465.0,"sma_120":101648.33},{"date":"2025-06-30","open":177469,"high":188654,"low":176370,"close":182762,"volume":829115,"rsi_14":77.12,"sma_20":149695.0,"sma_60":110958.33,"sma_120":102499.17},{"date":"2025-07-01","open":188254,"high":202236,"low":184060,"close":184759,"volume":790045,"rsi_14":75.33,"sma_20":153205.0,"sma_60":112493.33,"sma_120":103375.0},{"date":"2025-07-02","open":176470,"high":178967,"low":170578,"close":175970,"volume":637962,"rsi_14":68.05,"sma_20":156500.0,"sma_60":113881.67,"sma_120":104182.5},{"date":"2025-07-03","open":176570,"high":176769,"low":170677,"close":171576,"volume":462736,"rsi_14":66.3,"sma_20":158855.0,"sma_60":115218.33,"sma_120":104959.17},{"date":"2025-07-04","open":168081,"high":169779,"low":159792,"close":162987,"volume":852852,"rsi_14":56.74,"sma_20":160550.0,"sma_60":116483.33,"sma_120":105615.83},{"date":"2025-07-07","open":159392,"high":162987,"low":156596,"close":161789,"volume":357800,"rsi_14":54.46,"sma_20":162220.0,"sma_60":117893.33,"sma_120":106190.0},{"date":"2025-07-08","open":162288,"high":173773,"low":162288,"close":172675,"volume":1238643,"rsi_14":61.97,"sma_20":164405.0,"sma_60":119468.33,"sma_120":106854.17},{"date":"2025-07-09","open":171077,"high":181264,"low":168880,"close":180964,"volume":559727,"rsi_14":64.83,"sma_20":166545.0,"sma_60":121235.0,"sma_120":107580.0},{"date":"2025-07-10","open":181363,"high":183361,"low":176869,"close":183361,"volume":418896,"rsi_14":63.27,"sma_20":168695.0,"sma_60":122866.67,"sma_120":108328.33},{"date":"2025-07-11","open":179766,"high":189653,"low":173474,"close":173773,"volume":3230160,"rsi_14":54.8,"sma_20":170455.0,"sma_60":124348.33,"sma_120":108988.33},{"date":"2025-07-14","open":174872,"high":181064,"low":174872,"close":178068,"volume":336773,"rsi_14":48.57,"sma_20":171875.0,"sma_60":125918.33,"sma_120":109714.17},{"date":"2025-07-15","open":175072,"high":175671,"low":170478,"close":172775,"volume":473753,"rsi_14":39.14,"sma_20":172855.0,"sma_60":127401.67,"sma_120":110408.33},{"date":"2025-07-16","open":172775,"high":175371,"low":171476,"close":173873,"volume":362771,"rsi_14":42.15,"sma_20":174140.0,"sma_60":128941.67,"sma_120":111103.33},{"date":"2025-07-17","open":171476,"high":171676,"low":155497,"close":158693,"volume":933933,"rsi_14":40.2,"sma_20":174665.0,"sma_60":130226.67,"sma_120":111642.5},{"date":"2025-07-18","open":158593,"high":161689,"low":157295,"close":160291,"volume":502251,"rsi_14":36.56,"sma_20":174915.0,"sma_60":131528.33,"sma_120":112169.17},{"date":"2025-07-21","open":160690,"high":162188,"low":158493,"close":161190,"volume":385203,"rsi_14":35.71,"sma_20":174800.0,"sma_60":132823.33,"sma_120":112718.33},{"date":"2025-07-22","open":157994,"high":162388,"low":155297,"close":156596,"volume":373178,"rsi_14":37.63,"sma_20":173590.0,"sma_60":134075.0,"sma_120":113225.0},{"date":"2025-07-23","open":157095,"high":157095,"low":152401,"close":155797,"volume":460621,"rsi_14":39.44,"sma_20":171780.0,"sma_60":135250.0,"sma_120":113685.83},{"date":"2025-07-24","open":157395,"high":160291,"low":151103,"close":151802,"volume":534864,"rsi_14":42.02,"sma_20":170010.0,"sma_60":136388.33,"sma_120":114123.33},{"date":"2025-07-25","open":150304,"high":154099,"low":150204,"close":152801,"volume":315465,"rsi_14":43.57,"sma_20":168845.0,"sma_60":137443.33,"sma_120":114565.83},{"date":"2025-07-28","open":152801,"high":155397,"low":148506,"close":150004,"volume":337594,"rsi_14":31.66,"sma_20":167205.0,"sma_60":138501.67,"sma_120":115033.33},{"date":"2025-07-29","open":148406,"high":149605,"low":145211,"close":149006,"volume":277930,"rsi_14":20.7,"sma_20":165415.0,"sma_60":139535.0,"sma_120":115546.67},{"date":"2025-07-30","open":147607,"high":149405,"low":146309,"close":147807,"volume":324197,"rsi_14":16.67,"sma_20":164005.0,"sma_60":140520.0,"sma_120":116040.83},{"date":"2025-07-31","open":148107,"high":154099,"low":146109,"close":151902,"volume":469088,"rsi_14":27.14,"sma_20":163020.0,"sma_60":141533.33,"sma_120":116536.67},{"date":"2025-08-01","open":148906,"high":149305,"low":139918,"close":140117,"volume":525224,"rsi_14":15.7,"sma_20":161875.0,"sma_60":142333.33,"sma_120":116886.67},{"date":"2025-08-04","open":139818,"high":141515,"low":138020,"close":140017,"volume":447622,"rsi_14":17.33,"sma_20":160785.0,"sma_60":143120.0,"sma_120":117260.0},{"date":"2025-08-05","open":142814,"high":146209,"low":141615,"close":143313,"volume":308156,"rsi_14":20.8,"sma_20":159315.0,"sma_60":143950.0,"sma_120":117679.17},{"date":"2025-08-06","open":140517,"high":143213,"low":137021,"close":140117,"volume":307025,"rsi_14":26.98,"sma_20":157270.0,"sma_60":144701.67,"sma_120":118070.83},{"date":"2025-08-07","open":139718,"high":141715,"low":135923,"close":141715,"volume":324029,"rsi_14":26.98,"sma_20":155185.0,"sma_60":145401.67,"sma_120":118462.5},{"date":"2025-08-08","open":140317,"high":142914,"low":138020,"close":139119,"volume":380463,"rsi_14":23.75,"sma_20":153450.0,"sma_60":145998.33,"sma_120":118810.83},{"date":"2025-08-11","open":139818,"high":142714,"low":138020,"close":141815,"volume":312233,"rsi_14":31.59,"sma_20":151635.0,"sma_60":146685.0,"sma_120":119160.83},{"date":"2025-08-12","open":140517,"high":147008,"low":140517,"close":141316,"volume":369609,"rsi_14":31.83,"sma_20":150060.0,"sma_60":147333.33,"sma_120":119507.5},{"date":"2025-08-13","open":144112,"high":146010,"low":141915,"close":144412,"volume":349821,"rsi_14":40.51,"sma_20":148585.0,"sma_60":148080.0,"sma_120":119886.67},{"date":"2025-08-14","open":145810,"high":145810,"low":142514,"close":143513,"volume":320084,"rsi_14":38.05,"sma_20":147825.0,"sma_60":148790.0,"sma_120":120215.0},{"date":"2025-08-18","open":142015,"high":142115,"low":136522,"close":137421,"volume":365978,"rsi_14":35.07,"sma_20":146680.0,"sma_60":149403.33,"sma_120":120520.83},{"date":"2025-08-19","open":139119,"high":141016,"low":137521,"close":140217,"volume":392054,"rsi_14":40.0,"sma_20":145630.0,"sma_60":150101.67,"sma_120":120856.67},{"date":"2025-08-20","open":140816,"high":141116,"low":130729,"close":136921,"volume":785076,"rsi_14":38.18,"sma_20":144645.0,"sma_60":150735.0,"sma_120":121183.33},{"date":"2025-08-21","open":136322,"high":137121,"low":131329,"close":135024,"volume":457243,"rsi_14":30.75,"sma_20":143605.0,"sma_60":151280.0,"sma_120":121520.0},{"date":"2025-08-22","open":134924,"high":137621,"low":133626,"close":135024,"volume":205651,"rsi_14":42.06,"sma_20":142765.0,"sma_60":151858.33,"sma_120":121845.83},{"date":"2025-08-25","open":138320,"high":146109,"low":138120,"close":144611,"volume":448583,"rsi_14":55.53,"sma_20":142355.0,"sma_60":152468.33,"sma_120":122265.0},{"date":"2025-08-26","open":143113,"high":143213,"low":139818,"close":141016,"volume":524797,"rsi_14":47.26,"sma_20":141905.0,"sma_60":152935.0,"sma_120":122690.83},{"date":"2025-08-27","open":141416,"high":143213,"low":137421,"close":139718,"volume":234561,"rsi_14":49.5,"sma_20":141440.0,"sma_60":153353.33,"sma_120":123115.83},{"date":"2025-08-28","open":138719,"high":152801,"low":137920,"close":149405,"volume":786806,"rsi_14":58.0,"sma_20":141520.0,"sma_60":154008.33,"sma_120":123604.17},{"date":"2025-08-29","open":152102,"high":153500,"low":148706,"close":148806,"volume":427314,"rsi_14":60.52,"sma_20":141365.0,"sma_60":154413.33,"sma_120":124094.17},{"date":"2025-09-01","open":144811,"high":148806,"low":142614,"close":144811,"volume":227876,"rsi_14":53.16,"sma_20":141600.0,"sma_60":154675.0,"sma_120":124558.33},{"date":"2025-09-02","open":144811,"high":145710,"low":143413,"close":143413,"volume":188841,"rsi_14":52.17,"sma_20":141770.0,"sma_60":154925.0,"sma_120":125011.67},{"date":"2025-09-03","open":143413,"high":145310,"low":141316,"close":143713,"volume":211578,"rsi_14":49.23,"sma_20":141790.0,"sma_60":155170.0,"sma_120":125480.0},{"date":"2025-09-04","open":143812,"high":151403,"low":143812,"close":149205,"volume":311683,"rsi_14":55.69,"sma_20":142245.0,"sma_60":155353.33,"sma_120":125958.33},{"date":"2025-09-05","open":151203,"high":154798,"low":151203,"close":152601,"volume":350950,"rsi_14":66.03,"sma_20":142790.0,"sma_60":155556.67,"sma_120":126463.33},{"date":"2025-09-08","open":154199,"high":154598,"low":151203,"close":153400,"volume":190095,"rsi_14":64.54,"sma_20":143505.0,"sma_60":155803.33,"sma_120":126965.0},{"date":"2025-09-09","open":154798,"high":163187,"low":154299,"close":161789,"volume":668427,"rsi_14":74.65,"sma_20":144505.0,"sma_60":156005.0,"sma_120":127535.0},{"date":"2025-09-10","open":167681,"high":174972,"low":166283,"close":174073,"volume":948822,"rsi_14":82.1,"sma_20":146145.0,"sma_60":156353.33,"sma_120":128205.83},{"date":"2025-09-11","open":177668,"high":181863,"low":175771,"close":181863,"volume":672306,"rsi_14":84.13,"sma_20":148020.0,"sma_60":156915.0,"sma_120":128934.17},{"date":"2025-09-12","open":186956,"high":199739,"low":185458,"close":197043,"volume":820778,"rsi_14":85.33,"sma_20":150700.0,"sma_60":157730.0,"sma_120":129754.17},{"date":"2025-09-15","open":196943,"high":200738,"low":190951,"close":200239,"volume":548068,"rsi_14":90.12,"sma_20":153845.0,"sma_60":158480.0,"sma_120":130581.67},{"date":"2025-09-16","open":198042,"high":210226,"low":197043,"close":205732,"volume":594560,"rsi_14":92.32,"sma_20":157125.0,"sma_60":159185.0,"sma_120":131462.5},{"date":"2025-09-17","open":199739,"high":206730,"low":199240,"close":200239,"volume":719626,"rsi_14":84.44,"sma_20":160295.0,"sma_60":159510.0,"sma_120":132301.67},{"date":"2025-09-18","open":200738,"high":209726,"low":196843,"close":208228,"volume":591173,"rsi_14":86.59,"sma_20":163960.0,"sma_60":159781.67,"sma_120":133208.33},{"date":"2025-09-19","open":209000,"high":216500,"low":207500,"close":216500,"volume":733301,"rsi_14":91.91,"sma_20":168025.0,"sma_60":160266.67,"sma_120":134196.67},{"date":"2025-09-22","open":215719,"high":217716,"low":209227,"close":215219,"volume":454188,"rsi_14":92.34,"sma_20":171560.0,"sma_60":160920.0,"sma_120":135192.5},{"date":"2025-09-23","open":215719,"high":223708,"low":215719,"close":219713,"volume":434395,"rsi_14":92.7,"sma_20":175500.0,"sma_60":161536.67,"sma_120":136247.5},{"date":"2025-09-24","open":220213,"high":224707,"low":211724,"close":217217,"volume":594973,"rsi_14":89.55,"sma_20":179380.0,"sma_60":162078.33,"sma_120":137285.83},{"date":"2025-09-25","open":209227,"high":214221,"low":205232,"close":210725,"volume":595712,"rsi_14":82.62,"sma_20":182450.0,"sma_60":162658.33,"sma_120":138270.0},{"date":"2025-09-26","open":203235,"high":207729,"low":194646,"close":195046,"volume":823131,"rsi_14":70.03,"sma_20":184765.0,"sma_60":163050.0,"sma_120":139134.17},{"date":"2025-09-29","open":197043,"high":199240,"low":195046,"close":196843,"volume":403243,"rsi_14":68.0,"sma_20":187370.0,"sma_60":163615.0,"sma_120":140049.17},{"date":"2025-09-30","open":195944,"high":203734,"low":195745,"close":201238,"volume":409786,"rsi_14":65.18,"sma_20":190265.0,"sma_60":164273.33,"sma_120":141083.33},{"date":"2025-10-01","open":202736,"high":207230,"low":200738,"close":205232,"volume":284452,"rsi_14":63.64,"sma_20":193345.0,"sma_60":164816.67,"sma_120":142142.5},{"date":"2025-10-02","open":219546,"high":250262,"low":219042,"close":239687,"volume":1434172,"rsi_14":69.74,"sma_20":197775.0,"sma_60":165763.33,"sma_120":143499.17},{"date":"2025-10-10","open":244681,"high":254668,"low":240187,"close":246678,"volume":1339989,"rsi_14":71.35,"sma_20":202485.0,"sma_60":166820.0,"sma_120":144843.33},{"date":"2025-10-13","open":237690,"high":248676,"low":234694,"close":245180,"volume":666623,"rsi_14":68.83,"sma_20":207080.0,"sma_60":168011.67,"sma_120":146180.0},{"date":"2025-10-14","open":244182,"high":253170,"low":229201,"close":234195,"volume":461033,"rsi_14":65.4,"sma_20":210705.0,"sma_60":168948.33,"sma_120":147433.33},{"date":"2025-10-15","open":238189,"high":245680,"low":236192,"close":243183,"volume":373309,"rsi_14":65.71,"sma_20":214165.0,"sma_60":170123.33,"sma_120":148762.5},{"date":"2025-10-16","open":238189,"high":259162,"low":238189,"close":257165,"volume":632288,"rsi_14":67.46,"sma_20":217935.0,"sma_60":171513.33,"sma_120":150227.5},{"date":"2025-10-17","open":253170,"high":266652,"low":250174,"close":257165,"volume":560679,"rsi_14":68.04,"sma_20":220945.0,"sma_60":173156.67,"sma_120":151691.67},{"date":"2025-10-20","open":261159,"high":263157,"low":249674,"close":261659,"volume":404341,"rsi_14":68.04,"sma_20":224020.0,"sma_60":174848.33,"sma_120":153188.33},{"date":"2025-10-21","open":266153,"high":268150,"low":250174,"close":255667,"volume":542748,"rsi_14":66.06,"sma_20":226520.0,"sma_60":176425.0,"sma_120":154624.17},{"date":"2025-10-22","open":255667,"high":258663,"low":250673,"close":258163,"volume":406816,"rsi_14":70.49,"sma_20":229420.0,"sma_60":178120.0,"sma_120":156097.5},{"date":"2025-10-23","open":250174,"high":258163,"low":242184,"close":252670,"volume":521837,"rsi_14":77.29,"sma_20":231645.0,"sma_60":179736.67,"sma_120":157493.33},{"date":"2025-10-24","open":258663,"high":273643,"low":256665,"close":270647,"volume":524517,"rsi_14":80.31,"sma_20":234370.0,"sma_60":181720.0,"sma_120":159054.17},{"date":"2025-10-27","open":284129,"high":294616,"low":282132,"close":291120,"volume":611042,"rsi_14":82.61,"sma_20":238170.0,"sma_60":184028.33,"sma_120":160735.83},{"date":"2025-10-28","open":277638,"high":284629,"low":269648,"close":271646,"volume":491298,"rsi_14":71.66,"sma_20":240770.0,"sma_60":186058.33,"sma_120":162280.0},{"date":"2025-10-29","open":273643,"high":281633,"low":266153,"close":274642,"volume":600207,"rsi_14":64.92,"sma_20":243645.0,"sma_60":188155.0,"sma_120":163845.0},{"date":"2025-10-30","open":270148,"high":297113,"low":268650,"close":280634,"volume":569613,"rsi_14":64.05,"sma_20":247145.0,"sma_60":190371.67,"sma_120":165445.83},{"date":"2025-10-31","open":273643,"high":283131,"low":251172,"close":259661,"volume":820516,"rsi_14":55.16,"sma_20":250380.0,"sma_60":192170.0,"sma_120":166851.67},{"date":"2025-11-03","open":259162,"high":285128,"low":249674,"close":282132,"volume":950548,"rsi_14":65.79,"sma_20":254650.0,"sma_60":194540.0,"sma_120":168436.67},{"date":"2025-11-04","open":278137,"high":282132,"low":265154,"close":273643,"volume":520765,"rsi_14":60.07,"sma_20":258275.0,"sma_60":196770.0,"sma_120":169945.0},{"date":"2025-11-05","open":265654,"high":266652,"low":240686,"close":259661,"volume":852937,"rsi_14":50.83,"sma_20":261000.0,"sma_60":198711.67,"sma_120":171330.83},{"date":"2025-11-06","open":265654,"high":278637,"low":249674,"close":269648,"volume":652957,"rsi_14":53.87,"sma_20":262600.0,"sma_60":200873.33,"sma_120":172787.5},{"date":"2025-11-07","open":269648,"high":281633,"low":260660,"close":278637,"volume":546490,"rsi_14":55.12,"sma_20":264200.0,"sma_60":203158.33,"sma_120":174280.0},{"date":"2025-11-10","open":282132,"high":302106,"low":278637,"close":289622,"volume":544410,"rsi_14":59.94,"sma_20":266425.0,"sma_60":205670.0,"sma_120":175834.17},{"date":"2025-11-11","open":311594,"high":326574,"low":306600,"close":311094,"volume":1187646,"rsi_14":63.95,"sma_20":270275.0,"sma_60":208495.0,"sma_120":177590.0},{"date":"2025-11-12","open":314590,"high":324077,"low":308098,"close":322080,"volume":752525,"rsi_14":67.77,"sma_20":274225.0,"sma_60":211511.67,"sma_120":179422.5},{"date":"2025-11-13","open":321581,"high":323578,"low":311594,"close":323079,"volume":551413,"rsi_14":64.71,"sma_20":277525.0,"sma_60":214493.33,"sma_120":181286.67},{"date":"2025-11-14","open":298611,"high":304103,"low":289123,"close":290621,"volume":595985,"rsi_14":49.87,"sma_20":279200.0,"sma_60":216948.33,"sma_120":182869.17},{"date":"2025-11-17","open":299609,"high":312592,"low":295115,"close":304103,"volume":498174,"rsi_14":58.81,"sma_20":281325.0,"sma_60":219730.0,"sma_120":184566.67},{"date":"2025-11-18","open":291620,"high":298111,"low":281133,"close":283131,"volume":721593,"rsi_14":52.1,"sma_20":282700.0,"sma_60":222115.0,"sma_120":186108.33},{"date":"2025-11-19","open":283131,"high":286127,"low":269399,"close":282631,"volume":597490,"rsi_14":50.51,"sma_20":283925.0,"sma_60":224546.67,"sma_120":187640.83},{"date":"2025-11-20","open":300109,"high":310595,"low":292119,"close":293118,"volume":673727,"rsi_14":58.98,"sma_20":285950.0,"sma_60":227185.0,"sma_120":189232.5},{"date":"2025-11-21","open":274642,"high":276140,"low":263157,"close":265654,"volume":654899,"rsi_14":45.69,"sma_20":285700.0,"sma_60":229365.0,"sma_120":190611.67},{"date":"2025-11-24","open":272145,"high":283630,"low":265154,"close":275640,"volume":1074605,"rsi_14":50.52,"sma_20":284925.0,"sma_60":231551.67,"sma_120":192010.0},{"date":"2025-11-25","open":293118,"high":304603,"low":288624,"close":290122,"volume":710228,"rsi_14":57.88,"sma_20":285850.0,"sma_60":234040.0,"sma_120":193487.5},{"date":"2025-11-26","open":293617,"high":294616,"low":284629,"close":290621,"volume":536219,"rsi_14":55.71,"sma_20":286650.0,"sma_60":236558.33,"sma_120":194955.83},{"date":"2025-11-27","open":298111,"high":305601,"low":295115,"close":300608,"volume":485209,"rsi_14":55.95,"sma_20":287650.0,"sma_60":239081.67,"sma_120":196545.0},{"date":"2025-11-28","open":304103,"high":305102,"low":294616,"close":297612,"volume":389771,"rsi_14":52.26,"sma_20":289550.0,"sma_60":241565.0,"sma_120":197989.17},{"date":"2025-12-01","open":305102,"high":309596,"low":297612,"close":301607,"volume":423148,"rsi_14":47.02,"sma_20":290525.0,"sma_60":244181.67,"sma_120":199428.33},{"date":"2025-12-02","open":308098,"high":312592,"low":300608,"close":308098,"volume":504155,"rsi_14":45.48,"sma_20":292250.0,"sma_60":246930.0,"sma_120":200927.5},{"date":"2025-12-03","open":309596,"high":317086,"low":298111,"close":310096,"volume":288129,"rsi_14":45.83,"sma_20":294775.0,"sma_60":249706.67,"sma_120":202438.33},{"date":"2025-12-04","open":304103,"high":312093,"low":292618,"close":312093,"volume":437651,"rsi_14":58.57,"sma_20":296900.0,"sma_60":252425.0,"sma_120":203889.17},{"date":"2025-12-05","open":307099,"high":308598,"low":294616,"close":301607,"volume":384010,"rsi_14":48.98,"sma_20":298050.0,"sma_60":254911.67,"sma_120":205234.17},{"date":"2025-12-08","open":301107,"high":322080,"low":298611,"close":321581,"volume":517651,"rsi_14":65.84,"sma_20":299650.0,"sma_60":257718.33,"sma_120":206760.83},{"date":"2025-12-09","open":321081,"high":329570,"low":319583,"close":322579,"volume":456838,"rsi_14":66.39,"sma_20":300225.0,"sma_60":260401.67,"sma_120":208203.33},{"date":"2025-12-10","open":324577,"high":332566,"low":317586,"close":323578,"volume":439546,"rsi_14":63.56,"sma_20":300300.0,"sma_60":262896.67,"sma_120":209625.0},{"date":"2025-12-11","open":323578,"high":323578,"low":307099,"close":307099,"volume":321042,"rsi_14":70.44,"sma_20":299500.0,"sma_60":264986.67,"sma_120":210950.83},{"date":"2025-12-12","open":310096,"high":316587,"low":303604,"close":307599,"volume":203829,"rsi_14":67.39,"sma_20":300350.0,"sma_60":266831.67,"sma_120":212280.83},{"date":"2025-12-15","open":287126,"high":299609,"low":273144,"close":292119,"volume":469687,"rsi_14":51.08,"sma_20":299750.0,"sma_60":268365.0,"sma_120":213422.5},{"date":"2025-12-16","open":284629,"high":293118,"low":280634,"close":280634,"volume":331849,"rsi_14":45.19,"sma_20":299625.0,"sma_60":269615.0,"sma_120":214400.0},{"date":"2025-12-17","open":281133,"high":289123,"low":279635,"close":282631,"volume":448891,"rsi_14":40.62,"sma_20":299625.0,"sma_60":270990.0,"sma_120":215250.0},{"date":"2025-12-18","open":277638,"high":295614,"low":273144,"close":290122,"volume":339592,"rsi_14":46.27,"sma_20":299475.0,"sma_60":272356.67,"sma_120":216069.17},{"date":"2025-12-19","open":299110,"high":299609,"low":290122,"close":290122,"volume":320036,"rsi_14":44.04,"sma_20":300700.0,"sma_60":273590.0,"sma_120":216928.33},{"date":"2025-12-22","open":302605,"high":317586,"low":300109,"close":314590,"volume":351419,"rsi_14":52.84,"sma_20":302650.0,"sma_60":275248.33,"sma_120":218084.17},{"date":"2025-12-23","open":314590,"high":319583,"low":313092,"close":314590,"volume":240036,"rsi_14":52.0,"sma_20":303875.0,"sma_60":276831.67,"sma_120":219184.17},{"date":"2025-12-24","open":314590,"high":322579,"low":312093,"close":320582,"volume":215171,"rsi_14":53.65,"sma_20":305375.0,"sma_60":278556.67,"sma_120":220317.5},{"date":"2025-12-26","open":332566,"high":347547,"low":329570,"close":334064,"volume":458435,"rsi_14":63.6,"sma_20":307050.0,"sma_60":280615.0,"sma_120":221636.67},{"date":"2025-12-29","open":345050,"high":349544,"low":340056,"close":345549,"volume":370258,"rsi_14":60.81,"sma_20":309450.0,"sma_60":283126.67,"sma_120":223088.33},{"date":"2025-12-30","open":345549,"high":369518,"low":339557,"close":367521,"volume":557353,"rsi_14":67.05,"sma_20":312750.0,"sma_60":285975.0,"sma_120":224795.0},{"date":"2026-01-02","open":368020,"high":391489,"low":364025,"close":391489,"volume":423146,"rsi_14":71.94,"sma_20":316925.0,"sma_60":289150.0,"sma_120":226711.67},{"date":"2026-01-05","open":406969,"high":415458,"low":397981,"close":415458,"volume":645953,"rsi_14":83.38,"sma_20":322200.0,"sma_60":292658.33,"sma_120":228737.5},{"date":"2026-01-06","open":408967,"high":433934,"low":401976,"close":431437,"volume":724519,"rsi_14":84.83,"sma_20":328175.0,"sma_60":295891.67,"sma_120":230827.5},{"date":"2026-01-07","open":433435,"high":449913,"low":419952,"close":428941,"volume":644927,"rsi_14":91.52,"sma_20":334550.0,"sma_60":298933.33,"sma_120":232876.67},{"date":"2026-01-08","open":424446,"high":445419,"low":419952,"close":429939,"volume":674047,"rsi_14":98.38,"sma_20":339975.0,"sma_60":302016.67,"sma_120":235014.17},{"date":"2026-01-09","open":423448,"high":432935,"low":415458,"close":429939,"volume":422888,"rsi_14":98.36,"sma_20":345350.0,"sma_60":305283.33,"sma_120":237115.83},{"date":"2026-01-12","open":435931,"high":439427,"low":417955,"close":426943,"volume":345451,"rsi_14":96.28,"sma_20":350525.0,"sma_60":308350.0,"sma_120":239236.67},{"date":"2026-01-13","open":430938,"high":434433,"low":417456,"close":425944,"volume":285414,"rsi_14":95.64,"sma_20":356475.0,"sma_60":311166.67,"sma_120":241340.0},{"date":"2026-01-14","open":429440,"high":436431,"low":419453,"close":434933,"volume":352280,"rsi_14":95.13,"sma_20":362850.0,"sma_60":314133.33,"sma_120":243645.0},{"date":"2026-01-15","open":427942,"high":433435,"low":417955,"close":428941,"volume":383174,"rsi_14":91.04,"sma_20":369700.0,"sma_60":316925.0,"sma_120":245886.67},{"date":"2026-01-16","open":429939,"high":451411,"low":423947,"close":445918,"volume":501455,"rsi_14":72.2,"sma_20":297750.0,"sma_60":246590.0,"sma_120":200632.5},{"date":"2026-01-19","open":438928,"high":442922,"low":424446,"close":434933,"volume":434118,"rsi_14":84.12,"sma_20":385600.0,"sma_60":323050.0,"sma_120":250585.0},{"date":"2026-01-20","open":430439,"high":438428,"low":423448,"close":426444,"volume":389355,"rsi_14":77.93,"sma_20":392425.0,"sma_60":325950.0,"sma_120":252843.33},{"date":"2026-01-21","open":421450,"high":437429,"low":412961,"close":429440,"volume":406209,"rsi_14":74.6,"sma_20":399400.0,"sma_60":328600.0,"sma_120":255160.0},{"date":"2026-01-22","open":429939,"high":465393,"low":429440,"close":445918,"volume":572111,"rsi_14":73.0,"sma_20":405975.0,"sma_60":331183.33,"sma_120":257605.83},{"date":"2026-01-23","open":450413,"high":450912,"low":433934,"close":444920,"volume":322700,"rsi_14":65.45,"sma_20":412500.0,"sma_60":334075.0,"sma_120":260066.67},{"date":"2026-01-26","open":441924,"high":446418,"low":434433,"close":440426,"volume":334124,"rsi_14":55.36,"sma_20":418500.0,"sma_60":336841.67,"sma_120":262498.33},{"date":"2026-01-27","open":443921,"high":482870,"low":435931,"close":472384,"volume":676907,"rsi_14":69.16,"sma_20":425425.0,"sma_60":340041.67,"sma_120":265206.67},{"date":"2026-01-28","open":481372,"high":506340,"low":475879,"close":503344,"volume":536054,"rsi_14":75.61,"sma_20":433325.0,"sma_60":344108.33,"sma_120":268139.17},{"date":"2026-01-29","open":527312,"high":535302,"low":499349,"close":530308,"volume":858102,"rsi_14":79.47,"sma_20":441475.0,"sma_60":348250.0,"sma_120":271395.0},{"date":"2026-01-30","open":523317,"high":580243,"low":519323,"close":569258,"volume":895623,"rsi_14":84.5,"sma_20":450375.0,"sma_60":353183.33,"sma_120":274976.67},{"date":"2026-02-02","open":536301,"high":556274,"low":492857,"close":504342,"volume":1337758,"rsi_14":64.51,"sma_20":454825.0,"sma_60":357266.67,"sma_120":277989.17},{"date":"2026-02-03","open":541294,"high":548285,"low":521320,"close":545289,"volume":1374761,"rsi_14":68.26,"sma_20":460525.0,"sma_60":361866.67,"sma_120":281370.0},{"date":"2026-02-04","open":541294,"high":575250,"low":531307,"close":568259,"volume":1009177,"rsi_14":79.66,"sma_20":312500.0,"sma_60":253680.0,"sma_120":204302.5},{"date":"2026-02-05","open":522319,"high":560269,"low":522319,"close":533304,"volume":1108307,"rsi_14":73.41,"sma_20":326200.0,"sma_60":260181.67,"sma_120":207675.83},{"date":"2026-02-06","open":509336,"high":522319,"low":491359,"close":513330,"volume":1175181,"rsi_14":75.51,"sma_20":338400.0,"sma_60":266258.33,"sma_120":210805.83},{"date":"2026-02-09","open":547286,"high":576248,"low":542293,"close":562267,"volume":873884,"rsi_14":77.35,"sma_20":352600.0,"sma_60":273095.0,"sma_120":214325.83},{"date":"2026-02-10","open":569258,"high":573252,"low":537299,"close":542293,"volume":534386,"rsi_14":77.52,"sma_20":365250.0,"sma_60":279585.0,"sma_120":217694.17},{"date":"2026-02-11","open":539297,"high":541294,"low":522319,"close":531307,"volume":395925,"rsi_14":75.83,"sma_20":376275.0,"sma_60":285751.67,"sma_120":220878.33},{"date":"2026-02-12","open":554277,"high":569258,"low":547286,"close":569258,"volume":747204,"rsi_14":77.13,"sma_20":388650.0,"sma_60":292346.67,"sma_120":224350.0},{"date":"2026-02-13","open":564264,"high":585237,"low":556274,"close":557273,"volume":457489,"rsi_14":79.55,"sma_20":400375.0,"sma_60":298611.67,"sma_120":227763.33},{"date":"2026-02-19","open":588233,"high":589231,"low":561268,"close":565263,"volume":493870,"rsi_14":79.47,"sma_20":414125.0,"sma_60":304756.67,"sma_120":231243.33},{"date":"2026-02-20","open":565263,"high":584238,"low":546287,"close":579244,"volume":731445,"rsi_14":79.45,"sma_20":427900.0,"sma_60":311081.67,"sma_120":234780.83},{"date":"2026-02-23","open":589231,"high":596222,"low":563265,"close":579244,"volume":551340,"rsi_14":79.43,"sma_20":442725.0,"sma_60":317315.0,"sma_120":238250.0},{"date":"2026-02-24","open":576248,"high":633174,"low":571255,"close":616196,"volume":712701,"rsi_14":80.5,"sma_20":459425.0,"sma_60":324256.67,"sma_120":241883.33},{"date":"2026-02-25","open":629179,"high":659140,"low":620191,"close":646157,"volume":673059,"rsi_14":71.01,"sma_20":547150.0,"sma_60":421175.0,"sma_120":327607.5},{"date":"2026-02-26","open":658142,"high":680113,"low":647156,"close":678116,"volume":778181,"rsi_14":77.13,"sma_20":497750.0,"sma_60":339273.33,"sma_120":249770.0},{"date":"2026-02-27","open":653148,"high":675119,"low":635172,"close":644160,"volume":1032548,"rsi_14":61.18,"sma_20":567650.0,"sma_60":433375.0,"sma_120":336228.33},{"date":"2026-03-03","open":641164,"high":642162,"low":577247,"close":580243,"volume":694465,"rsi_14":56.37,"sma_20":571500.0,"sma_60":438091.67,"sma_120":339828.33},{"date":"2026-03-04","open":548285,"high":578246,"low":488363,"close":506340,"volume":1146627,"rsi_14":49.17,"sma_20":570300.0,"sma_60":441508.33,"sma_120":342845.0},{"date":"2026-03-05","open":582241,"high":593226,"low":553278,"close":565263,"volume":782233,"rsi_14":50.35,"sma_20":570100.0,"sma_60":445800.0,"sma_120":346365.0},{"date":"2026-03-06","open":538298,"high":553278,"low":519822,"close":552280,"volume":578081,"rsi_14":51.17,"sma_20":572500.0,"sma_60":449841.67,"sma_120":349774.17},{"date":"2026-03-09","open":497851,"high":511333,"low":484868,"close":508337,"volume":742409,"rsi_14":47.49,"sma_20":570650.0,"sma_60":453116.67,"sma_120":352770.83},{"date":"2026-03-10","open":548285,"high":567260,"low":534303,"close":553278,"volume":505516,"rsi_14":48.28,"sma_20":569900.0,"sma_60":457316.67,"sma_120":356114.17},{"date":"2026-03-11","open":574251,"high":592228,"low":556274,"close":564264,"volume":342332,"rsi_14":50.75,"sma_20":571450.0,"sma_60":461366.67,"sma_120":359542.5},{"date":"2026-03-12","open":549284,"high":566261,"low":545289,"close":553278,"volume":351861,"rsi_14":48.72,"sma_20":573450.0,"sma_60":465216.67,"sma_120":362809.17},{"date":"2026-03-13","open":529310,"high":543291,"low":516327,"close":533304,"volume":420495,"rsi_14":45.15,"sma_20":572000.0,"sma_60":468716.67,"sma_120":365806.67},{"date":"2026-03-16","open":535302,"high":570256,"low":531307,"close":561268,"volume":523408,"rsi_14":48.21,"sma_20":572950.0,"sma_60":401541.67,"sma_120":284776.67},{"date":"2026-03-17","open":588233,"high":607208,"low":579245,"close":586235,"volume":479303,"rsi_14":46.94,"sma_20":575700.0,"sma_60":407416.67,"sma_120":288182.5},{"date":"2026-03-18","open":611203,"high":636170,"low":607208,"close":629179,"volume":559150,"rsi_14":48.31,"sma_20":578700.0,"sma_60":413858.33,"sma_120":291990.83},{"date":"2026-03-19","open":605211,"high":626183,"low":599218,"close":610204,"volume":399104,"rsi_14":43.06,"sma_20":581350.0,"sma_60":419750.0,"sma_120":295631.67},{"date":"2026-03-20","open":616196,"high":617195,"low":594225,"close":607208,"volume":656130,"rsi_14":45.97,"sma_20":583450.0,"sma_60":425591.67,"sma_120":299374.17},{"date":"2026-03-23","open":563265,"high":570256,"low":535302,"close":556274,"volume":779508,"rsi_14":47.31,"sma_20":582300.0,"sma_60":430508.33,"sma_120":302678.33},{"date":"2026-03-24","open":590230,"high":597221,"low":563265,"close":594225,"volume":679224,"rsi_14":60.73,"sma_20":583050.0,"sma_60":436158.33,"sma_120":306291.67},{"date":"2026-03-25","open":613200,"high":632175,"low":601216,"close":604212,"volume":521309,"rsi_14":55.4,"sma_20":582450.0,"sma_60":441933.33,"sma_120":310026.67},{"date":"2026-03-26","open":591229,"high":593226,"low":555276,"close":557273,"volume":600622,"rsi_14":50.63,"sma_20":578000.0,"sma_60":447016.67,"sma_120":313376.67},{"date":"2026-03-27","open":527312,"high":548285,"low":520321,"close":543291,"volume":616056,"rsi_14":54.79,"sma_20":571250.0,"sma_60":451566.67,"sma_120":316643.33},{"date":"2026-03-30","open":502345,"high":515328,"low":499349,"close":509336,"volume":625397,"rsi_14":43.79,"sma_20":564500.0,"sma_60":455208.33,"sma_120":319618.33},{"date":"2026-03-31","open":472883,"high":487364,"low":461898,"close":465892,"volume":1428264,"rsi_14":37.26,"sma_20":558775.0,"sma_60":458450.0,"sma_120":322254.17},{"date":"2026-04-01","open":507338,"high":514329,"low":485367,"close":500347,"volume":904715,"rsi_14":43.54,"sma_20":558475.0,"sma_60":462216.67,"sma_120":325185.83},{"date":"2026-04-02","open":513331,"high":521320,"low":459401,"close":468888,"volume":682876,"rsi_14":42.35,"sma_20":553650.0,"sma_60":465358.33,"sma_120":327865.0},{"date":"2026-04-03","open":479874,"high":487364,"low":468639,"close":482371,"volume":457740,"rsi_14":40.29,"sma_20":550150.0,"sma_60":469075.0,"sma_120":330622.5},{"date":"2026-04-06","open":481372,"high":496353,"low":479375,"close":486366,"volume":299840,"rsi_14":37.05,"sma_20":549050.0,"sma_60":472483.33,"sma_120":333511.67},{"date":"2026-04-07","open":496852,"high":514329,"low":487864,"close":498350,"volume":334107,"rsi_14":31.55,"sma_20":546300.0,"sma_60":476233.33,"sma_120":336501.67},{"date":"2026-04-08","open":557273,"high":586235,"low":552280,"close":577247,"volume":752399,"rsi_14":46.02,"sma_20":546950.0,"sma_60":481533.33,"sma_120":340122.5},{"date":"2026-04-09","open":571255,"high":578246,"low":557273,"close":559271,"volume":482775,"rsi_14":44.42,"sma_20":547250.0,"sma_60":486366.67,"sma_120":343620.0},{"date":"2026-04-10","open":581242,"high":592228,"low":564264,"close":567260,"volume":372726,"rsi_14":51.42,"sma_20":548950.0,"sma_60":491183.33,"sma_120":347170.83},{"date":"2026-04-13","open":550282,"high":582241,"low":544290,"close":579244,"volume":404119,"rsi_14":47.92,"sma_20":549850.0,"sma_60":496016.67,"sma_120":350843.33},{"date":"2026-04-14","open":601216,"high":648155,"low":596222,"close":639166,"volume":665668,"rsi_14":54.26,"sma_20":552500.0,"sma_60":501491.67,"sma_120":354993.33},{"date":"2026-04-15","open":675119,"high":683109,"low":660139,"close":664134,"volume":606102,"rsi_14":63.75,"sma_20":554250.0,"sma_60":507200.0,"sma_120":359355.83},{"date":"2026-04-16","open":677117,"high":689101,"low":663135,"close":689101,"volume":470160,"rsi_14":68.25,"sma_20":558200.0,"sma_60":513308.33,"sma_120":363900.83},{"date":"2026-04-17","open":694095,"high":697091,"low":676118,"close":681112,"volume":401708,"rsi_14":72.99,"sma_20":561900.0,"sma_60":519825.0,"sma_120":368386.67},{"date":"2026-04-20","open":698090,"high":724056,"low":689101,"close":700087,"volume":501909,"rsi_14":83.55,"sma_20":569100.0,"sma_60":526433.33,"sma_120":373081.67},{"date":"2026-04-21","open":713070,"high":726053,"low":703083,"close":717065,"volume":463466,"rsi_14":82.68,"sma_20":575250.0,"sma_60":533675.0,"sma_120":377895.0},{"date":"2026-04-22","open":710074,"high":721060,"low":693096,"close":719062,"volume":492552,"rsi_14":91.4,"sma_20":581000.0,"sma_60":540958.33,"sma_120":382752.5},{"date":"2026-04-23","open":725054,"high":766001,"low":711073,"close":727052,"volume":659394,"rsi_14":91.25,"sma_20":589500.0,"sma_60":548200.0,"sma_120":387692.5},{"date":"2026-04-24","open":734043,"high":739036,"low":717065,"close":724056,"volume":376451,"rsi_14":90.2,"sma_20":598550.0,"sma_60":555850.0,"sma_120":392607.5},{"date":"2026-04-27","open":746027,"high":804950,"low":745028,"close":787972,"volume":536940,"rsi_14":91.67,"sma_20":612500.0,"sma_60":564400.0,"sma_120":397975.83},{"date":"2026-04-28","open":808945,"high":840903,"low":795962,"close":809944,"volume":598053,"rsi_14":90.03,"sma_20":629725.0,"sma_60":573075.0,"sma_120":403557.5},{"date":"2026-04-29","open":795962,"high":847395,"low":791967,"close":828919,"volume":858586,"rsi_14":96.23,"sma_20":646175.0,"sma_60":582058.33,"sma_120":409308.33},{"date":"2026-04-30","open":843899,"high":875858,"low":838906,"close":839905,"volume":623120,"rsi_14":95.07,"sma_20":685050.0,"sma_60":593083.33,"sma_120":553737.5},{"date":"2026-05-04","open":907816,"high":996700,"low":899826,"close":989709,"volume":1472464,"rsi_14":97.46,"sma_20":690150.0,"sma_60":604266.67,"sma_120":431990.83},{"date":"2026-05-06","open":1098567,"high":1147503,"low":1038645,"close":1087582,"volume":1671250,"rsi_14":97.66,"sma_20":720250.0,"sma_60":613316.67,"sma_120":439820.83},{"date":"2026-05-07","open":1099566,"high":1126531,"low":1046635,"close":1097568,"volume":1137814,"rsi_14":97.59,"sma_20":750250.0,"sma_60":622150.0,"sma_120":447705.83},{"date":"2026-05-08","open":1046635,"high":1104559,"low":1045636,"close":1096570,"volume":720073,"rsi_14":97.22,"sma_20":776250.0,"sma_60":631550.0,"sma_120":455575.83},{"date":"2026-05-11","open":1173470,"high":1203430,"low":1128528,"close":1185454,"volume":1345499,"rsi_14":99.22,"sma_20":807600.0,"sma_60":642766.67,"sma_120":464117.5},{"date":"2026-05-12","open":1218411,"high":1229397,"low":1097569,"close":1124533,"volume":1278470,"rsi_14":88.29,"sma_20":835500.0,"sma_60":652150.0,"sma_120":472048.33},{"date":"2026-05-13","open":1069605,"high":1191446,"low":1069605,"close":1188450,"volume":1015340,"rsi_14":89.2,"sma_20":866000.0,"sma_60":662933.33,"sma_120":480447.5},{"date":"2026-05-14","open":1183000,"high":1208000,"low":1147000,"close":1171000,"volume":951485,"rsi_14":86.43,"sma_20":892550.0,"sma_60":673583.33,"sma_120":488561.67},{"date":"2026-05-15","open":1181000,"high":1190000,"low":1073000,"close":1098000,"volume":1042701,"rsi_14":77.05,"sma_20":914200.0,"sma_60":682383.33,"sma_120":496040.83},{"date":"2026-05-18","open":1087000,"high":1100000,"low":983000,"close":1093000,"volume":1003190,"rsi_14":76.82,"sma_20":934350.0,"sma_60":691300.0,"sma_120":503432.5},{"date":"2026-05-19","open":1071000,"high":1073000,"low":1008000,"close":1020000,"volume":743849,"rsi_14":66.62,"sma_20":951250.0,"sma_60":698866.67,"sma_120":510261.67},{"date":"2026-05-20","open":1064000,"high":1064000,"low":991000,"close":1029000,"volume":909373,"rsi_14":65.98,"sma_20":967650.0,"sma_60":706350.0,"sma_120":517099.17},{"date":"2026-05-21","open":1080000,"high":1181000,"low":1072000,"close":1179000,"volume":946510,"rsi_14":71.46,"sma_20":990700.0,"sma_60":716333.33,"sma_120":525120.0},{"date":"2026-05-22","open":1180000,"high":1198000,"low":1148000,"close":1185000,"volume":783138,"rsi_14":71.29,"sma_20":1013950.0,"sma_60":725800.0,"sma_120":533199.17},{"date":"2026-05-26","open":1220000,"high":1241000,"low":1161000,"close":1181000,"volume":851153,"rsi_14":64.35,"sma_20":1036600.0,"sma_60":734700.0,"sma_120":541207.5},{"date":"2026-05-27","open":1298000,"high":1337000,"low":1264000,"close":1276000,"volume":1187519,"rsi_14":64.19,"sma_20":1064150.0,"sma_60":744650.0,"sma_120":550028.33},{"date":"2026-05-28","open":1264000,"high":1269000,"low":1173000,"close":1237000,"volume":891447,"rsi_14":60.03,"sma_20":1086550.0,"sma_60":754516.67,"sma_120":558578.33},{"date":"2026-05-29","open":1260000,"high":1276000,"low":1217000,"close":1233000,"volume":1355931,"rsi_14":59.77,"sma_20":1107650.0,"sma_60":765383.33,"sma_120":567225.83},{"date":"2026-06-01","open":1249000,"high":1289000,"low":1210000,"close":1256000,"volume":1130316,"rsi_14":55.52,"sma_20":1128950.0,"sma_60":777866.67,"sma_120":576050.0},{"date":"2026-06-02","open":1281000,"high":1375000,"low":1212000,"close":1346000,"volume":1086778,"rsi_14":66.82,"sma_20":1154200.0,"sma_60":790866.67,"sma_120":585587.5},{"date":"2026-06-04","open":1347000,"high":1392000,"low":1293000,"close":1361000,"volume":858305,"rsi_14":64.13,"sma_20":1172700.0,"sma_60":804333.33,"sma_120":595216.67},{"date":"2026-06-05","open":1332000,"high":1334000,"low":1225000,"close":1258000,"volume":883256,"rsi_14":56.31,"sma_20":1181150.0,"sma_60":816816.67,"sma_120":603716.67},{"date":"2026-06-08","open":1110000,"high":1200000,"low":1102000,"close":1118000,"volume":882659,"rsi_14":51.32,"sma_20":1182100.0,"sma_60":826216.67,"sma_120":610975.0},{"date":"2026-06-09","open":1173000,"high":1273000,"low":1146000,"close":1269000,"volume":848972,"rsi_14":59.76,"sma_20":1190650.0,"sma_60":837950.0,"sma_120":619504.17},{"date":"2026-06-10","open":1210000,"high":1231000,"low":1139000,"close":1183000,"volume":771257,"rsi_14":58.91,"sma_20":1190450.0,"sma_60":848433.33,"sma_120":627408.33},{"date":"2026-06-11","open":1124000,"high":1234000,"low":1075000,"close":1228000,"volume":1367315,"rsi_14":60.46,"sma_20":1195550.0,"sma_60":860000.0,"sma_120":635612.5},{"date":"2026-06-12","open":1349000,"high":1422000,"low":1315000,"close":1358000,"volume":1522588,"rsi_14":59.61,"sma_20":1203950.0,"sma_60":873266.67,"sma_120":644783.33},{"date":"2026-06-15","open":1439000,"high":1444000,"low":1355000,"close":1413000,"volume":1053471,"rsi_14":61.63,"sma_20":1216050.0,"sma_60":887033.33,"sma_120":654412.5},{"date":"2026-06-16","open":1440000,"high":1510000,"low":1380000,"close":1501000,"volume":872218,"rsi_14":65.04,"sma_20":1236200.0,"sma_60":901550.0,"sma_120":664737.5},{"date":"2026-06-17","open":1534000,"high":1612000,"low":1527000,"close":1596000,"volume":1001859,"rsi_14":71.39,"sma_20":1368150.0,"sma_60":1010283.33,"sma_120":737445.83},{"date":"2026-06-18","open":1656000,"high":1738000,"low":1623000,"close":1700000,"volume":1177611,"rsi_14":70.5,"sma_20":1295350.0,"sma_60":936166.67,"sma_120":687916.67},{"date":"2026-06-19","open":1819000,"high":1891000,"low":1724000,"close":1780000,"volume":1516850,"rsi_14":72.7,"sma_20":1332900.0,"sma_60":956550.0,"sma_120":700641.67},{"date":"2026-06-22","open":1860000,"high":1987000,"low":1800000,"close":1970000,"volume":1416660,"rsi_14":76.02,"sma_20":1372450.0,"sma_60":979466.67,"sma_120":714800.0},{"date":"2026-06-23","open":1972000,"high":2189000,"low":1832000,"close":1832000,"volume":2538990,"rsi_14":67.11,"sma_20":1404800.0,"sma_60":999916.67,"sma_120":727637.5},{"date":"2026-06-24","open":1885000,"high":1910000,"low":1611000,"close":1799000,"volume":2170209,"rsi_14":65.23,"sma_20":1435700.0,"sma_60":1020600.0,"sma_120":740362.5},{"date":"2026-06-25","open":1953000,"high":1990000,"low":1823000,"close":1899000,"volume":1450529,"rsi_14":72.33,"sma_20":1466850.0,"sma_60":1043183.33,"sma_120":753895.83},{"date":"2026-06-26","open":1870000,"high":1870000,"low":1624000,"close":1720000,"volume":1151772,"rsi_14":70.42,"sma_20":1491000.0,"sma_60":1063350.0,"sma_120":765887.5},{"date":"2026-06-29","open":1670000,"high":1702000,"low":1570000,"close":1640000,"volume":1286438,"rsi_14":63.22,"sma_20":1511350.0,"sma_60":1082908.33,"sma_120":777387.5},{"date":"2026-06-30","open":1615000,"high":1765000,"low":1523000,"close":1697000,"volume":1515394,"rsi_14":68.7,"sma_20":1533400.0,"sma_60":1102841.67,"sma_120":789175.0},{"date":"2026-07-01","open":1709000,"high":1792000,"low":1595000,"close":1757000,"volume":1812864,"rsi_14":69.04,"sma_20":1553950.0,"sma_60":1124300.0,"sma_120":801533.33},{"date":"2026-07-02","open":1582000,"high":1682000,"low":1525000,"close":1525000,"volume":1421407,"rsi_14":55.6,"sma_20":1562150.0,"sma_60":1141666.67,"sma_120":812075.0},{"date":"2026-07-03","open":1530000,"high":1603000,"low":1407000,"close":1589000,"volume":1323744,"rsi_14":55.87,"sma_20":1578700.0,"sma_60":1160033.33,"sma_120":823066.67},{"date":"2026-07-06","open":1599000,"high":1692000,"low":1465000,"close":1495000,"volume":864911,"rsi_14":49.8,"sma_20":1597550.0,"sma_60":1176633.33,"sma_120":833200.0},{"date":"2026-07-07","open":1446000,"high":1502000,"low":1287000,"close":1356000,"volume":1196192,"rsi_14":42.26,"sma_20":1601900.0,"sma_60":1189600.0,"sma_120":842083.33},{"date":"2026-07-08","open":1266000,"high":1380000,"low":1227000,"close":1270000,"volume":1398783,"rsi_14":35.97,"sma_20":1606250.0,"sma_60":1201433.33,"sma_120":850070.83},{"date":"2026-07-09","open":1323000,"high":1385000,"low":1258000,"close":1327000,"volume":935212,"rsi_14":34.99,"sma_20":1611200.0,"sma_60":1214083.33,"sma_120":858441.67},{"date":"2026-07-10","open":1437000,"high":1439000,"low":1351000,"close":1409000,"volume":874915,"rsi_14":29.98,"sma_20":1613750.0,"sma_60":1227900.0,"sma_120":867487.5},{"date":"2026-07-13","open":1400000,"high":1400000,"low":1154000,"close":1161000,"volume":1103883,"rsi_14":27.8,"sma_20":1601150.0,"sma_60":1236583.33,"sma_120":874737.5},{"date":"2026-07-14","open":1161000,"high":1204000,"low":1086000,"close":1190000,"volume":1092247,"rsi_14":29.79,"sma_20":1585600.0,"sma_60":1245333.33,"sma_120":882116.67},{"date":"2026-07-15","open":1340000,"high":1439000,"low":1310000,"close":1382000,"volume":1014671,"rsi_14":33.83,"sma_20":1574900.0,"sma_60":1256866.67,"sma_120":891270.83},{"date":"2026-07-16","open":1271000,"high":1279000,"low":1194000,"close":1212000,"volume":757396,"rsi_14":34.03,"sma_20":1550500.0,"sma_60":1265700.0,"sma_120":899012.5},{"date":"2026-07-20","open":1127000,"high":1239000,"low":1116000,"close":1177000,"volume":738526,"rsi_14":35.02,"sma_20":1520350.0,"sma_60":1273633.33,"sma_120":906375.0},{"date":"2026-07-21","open":1187000,"high":1263000,"low":1156000,"close":1253000,"volume":686825,"rsi_14":35.81,"sma_20":1484500.0,"sma_60":1282550.0,"sma_120":914600.0},{"date":"2026-07-22","open":1396000,"high":1400000,"low":1223000,"close":1230000,"volume":854385,"rsi_14":32.74,"sma_20":1454400.0,"sma_60":1291050.0,"sma_120":922550.0},{"date":"2026-07-23","open":1291000,"high":1291000,"low":1200000,"close":1221000,"volume":691321,"rsi_14":38.34,"sma_20":1425500.0,"sma_60":1299266.67,"sma_120":930304.17},{"date":"2026-07-24","open":1202000,"high":1203000,"low":1104000,"close":1109000,"volume":783742,"rsi_14":32.25,"sma_20":1386000.0,"sma_60":1305666.67,"sma_120":937120.83},{"date":"2026-07-27","open":1140000,"high":1140000,"low":1035000,"close":1096000,"volume":892851,"rsi_14":34.3,"sma_20":1354800.0,"sma_60":1310783.33,"sma_120":943745.83},{"date":"2026-07-28","open":1007000,"high":1018000,"low":916000,"close":925000,"volume":1326609,"rsi_14":33.46,"sma_20":1319050.0,"sma_60":1312683.33,"sma_120":948970.83},{"date":"2026-07-29","open":933000,"high":967000,"low":768000,"close":850000,"volume":1293266,"rsi_14":33.75,"sma_20":1276700.0,"sma_60":1313016.67,"sma_120":952333.33},{"date":"2026-07-30","open":826000,"high":872000,"low":770000,"close":799000,"volume":1364135,"rsi_14":29.47,"sma_20":1228800.0,"sma_60":1312316.67,"sma_120":954241.67},{"date":"2026-07-31","open":995000,"high":1038000,"low":944000,"close":1038000,"volume":1039044,"rsi_14":37.14,"sma_20":1204450.0,"sma_60":1313100.0,"sma_120":958683.33},{"date":"2026-08-03","open":1070000,"high":1070000,"low":992000,"close":1025000,"volume":831890,"rsi_14":44.37,"sma_20":1176250.0,"sma_60":1312033.33,"sma_120":962675.0},{"date":"2026-08-04","open":1096000,"high":1096000,"low":999000,"close":1060000,"volume":984406,"rsi_14":44.65,"sma_20":1154500.0,"sma_60":1311383.33,"sma_120":966766.67},{"date":"2026-08-05","open":1143000,"high":1157000,"low":1105000,"close":1119000,"volume":675010,"rsi_14":37.84,"sma_20":1142650.0,"sma_60":1311733.33,"sma_120":971641.67},{"date":"2026-08-06","open":1088000,"high":1088000,"low":968000,"close":970000,"volume":808124,"rsi_14":38.58,"sma_20":1127650.0,"sma_60":1308116.67,"sma_120":975441.67},{"date":"2026-08-07","open":996000,"high":1006000,"low":925000,"close":939000,"volume":646939,"rsi_14":38.73,"sma_20":1108250.0,"sma_60":1305000.0,"sma_120":978575.0},{"date":"2026-08-10","open":951000,"high":977000,"low":931000,"close":949000,"volume":410049,"rsi_14":34.65,"sma_20":1085250.0,"sma_60":1300983.33,"sma_120":981958.33},{"date":"2026-08-11","open":929000,"high":960000,"low":901000,"close":945000,"volume":494514,"rsi_14":35.32,"sma_20":1074450.0,"sma_60":1297216.67,"sma_120":985400.0},{"date":"2026-08-12","open":982000,"high":1053000,"low":970000,"close":1024000,"volume":708475,"rsi_14":40.54,"sma_20":1066150.0,"sma_60":1295983.33,"sma_120":989183.33},{"date":"2026-08-13","open":1101000,"high":1150000,"low":1082000,"close":1117000,"volume":778168,"rsi_14":50.39,"sma_20":1052900.0,"sma_60":1296383.33,"sma_120":993841.67},{"date":"2026-08-14","open":1182000,"high":1183000,"low":1130000,"close":1154000,"volume":658916,"rsi_14":52.77,"sma_20":1050000.0,"sma_60":1298616.67,"sma_120":998741.67},{"date":"2026-08-18","open":1200000,"high":1265000,"low":1117000,"close":1135000,"volume":712701,"rsi_14":61.74,"sma_20":1047900.0,"sma_60":1300383.33,"sma_120":1003366.67},{"date":"2026-08-19","open":1030000,"high":1042000,"low":993000,"close":1004000,"volume":628410,"rsi_14":58.11,"sma_20":1035450.0,"sma_60":1297466.67,"sma_120":1006900.0},{"date":"2026-08-20","open":1082000,"high":1131000,"low":1029000,"close":1123000,"volume":853378,"rsi_14":65.91,"sma_20":1030100.0,"sma_60":1296433.33,"sma_120":1011116.67},{"date":"2026-08-21","open":1096000,"high":1141000,"low":1078000,"close":1123000,"volume":602332,"rsi_14":55.46,"sma_20":1025200.0,"sma_60":1295466.67,"sma_120":1015083.33},{"date":"2026-08-24","open":1140000,"high":1145000,"low":1061000,"close":1076000,"volume":458531,"rsi_14":53.14,"sma_20":1023550.0,"sma_60":1292133.33,"sma_120":1018391.67},{"date":"2026-08-25","open":1034000,"high":1060000,"low":999000,"close":1060000,"volume":506863,"rsi_14":50.0,"sma_20":1021750.0,"sma_60":1289183.33,"sma_120":1021850.0},{"date":"2026-08-26","open":1060000,"high":1079000,"low":1027000,"close":1058000,"volume":512126,"rsi_14":45.86,"sma_20":1028400.0,"sma_60":1286266.67,"sma_120":1025825.0},{"date":"2026-08-27","open":1103000,"high":1111000,"low":1050000,"close":1068000,"volume":482253,"rsi_14":58.19,"sma_20":1039300.0,"sma_60":1283133.33,"sma_120":1030500.0},{"date":"2026-08-28","open":1063000,"high":1075000,"low":1026000,"close":1028000,"volume":439255,"rsi_14":57.33,"sma_20":1050750.0,"sma_60":1277833.33,"sma_120":1034350.0},{"date":"2026-08-31","open":993000,"high":1046000,"low":974000,"close":1037000,"volume":646713,"rsi_14":57.26,"sma_20":1050700.0,"sma_60":1272433.33,"sma_120":1038383.33},{"date":"2026-09-01","open":1016000,"high":1072000,"low":1010000,"close":1067000,"volume":461669,"rsi_14":59.65,"sma_20":1052800.0,"sma_60":1269250.0,"sma_120":1043033.33},{"date":"2026-09-02","open":1020000,"high":1024000,"low":982000,"close":982000,"volume":538084,"rsi_14":46.71,"sma_20":1048900.0,"sma_60":1266983.33,"sma_120":1046600.0},{"date":"2026-09-03","open":1002000,"high":1006000,"low":947000,"close":981000,"volume":402164,"rsi_14":37.55,"sma_20":1042000.0,"sma_60":1262183.33,"sma_120":1050066.67},{"date":"2026-09-04","open":990000,"high":1049000,"low":983000,"close":1041000,"volume":455382,"rsi_14":40.07,"sma_20":1045550.0,"sma_60":1259816.67,"sma_120":1054125.0},{"date":"2026-09-07","open":1105000,"high":1125000,"low":1089000,"close":1125000,"volume":543798,"rsi_14":49.21,"sma_20":1054850.0,"sma_60":1258100.0,"sma_120":1059050.0},{"date":"2026-09-08","open":1133000,"high":1199000,"low":1117000,"close":1131000,"volume":570963,"rsi_14":62.48,"sma_20":1063950.0,"sma_60":1254316.67,"sma_120":1063791.67},{"date":"2026-09-09","open":1129000,"high":1157000,"low":1111000,"close":1138000,"volume":449374,"rsi_14":51.89,"sma_20":1073600.0,"sma_60":1249733.33,"sma_120":1068383.33},{"date":"2026-09-10","open":1144000,"high":1159000,"low":1095000,"close":1135000,"volume":540428,"rsi_14":51.5,"sma_20":1079150.0,"sma_60":1243633.33,"sma_120":1072591.67},{"date":"2026-09-11","open":1080000,"high":1095000,"low":1066000,"close":1089000,"volume":405533,"rsi_14":51.63,"sma_20":1077750.0,"sma_60":1235183.33,"sma_120":1076575.0},{"date":"2026-09-14","open":1034000,"high":1035000,"low":997000,"close":1000000,"volume":523897,"rsi_14":43.64,"sma_20":1070050.0,"sma_60":1223516.67,"sma_120":1079841.67},{"date":"2026-09-15","open":997000,"high":1022000,"low":994000,"close":1014000,"volume":366583,"rsi_14":45.45,"sma_20":1064000.0,"sma_60":1210750.0,"sma_120":1083650.0},{"date":"2026-09-16","open":1002000,"high":1020000,"low":988000,"close":1017000,"volume":379482,"rsi_14":44.65,"sma_20":1064650.0,"sma_60":1194866.67,"sma_120":1087166.67},{"date":"2026-09-17","open":1021000,"high":1043000,"low":1001000,"close":1019000,"volume":336217,"rsi_14":48.97,"sma_20":1059450.0,"sma_60":1181316.67,"sma_120":1090616.67},{"date":"2026-09-18","open":1054000,"high":1083000,"low":1036000,"close":1072000,"volume":529524,"rsi_14":53.62,"sma_20":1056900.0,"sma_60":1169200.0,"sma_120":1094900.0},{"date":"2026-09-21","open":1087000,"high":1137000,"low":1080000,"close":1133000,"volume":534201,"rsi_14":56.42,"sma_20":1059750.0,"sma_60":1156433.33,"sma_120":1099808.33},{"date":"2026-09-22","open":1189000,"high":1189000,"low":1111000,"close":1134000,"volume":585196,"rsi_14":67.67,"sma_20":1063450.0,"sma_60":1146666.67,"sma_120":1105008.33},{"date":"2026-09-23","open":1179000,"high":1196000,"low":1161000,"close":1181000,"volume":963292,"rsi_14":71.01,"sma_20":1069600.0,"sma_60":1139016.67,"sma_120":1110962.5},{"date":"2026-09-28","open":1201000,"high":1201000,"low":1090000,"close":1092000,"volume":720972,"rsi_14":55.05,"sma_20":1070800.0,"sma_60":1128933.33,"sma_120":1115887.5},{"date":"2026-09-29","open":1096000,"high":1127000,"low":1087000,"close":1126000,"volume":434558,"rsi_14":50.11,"sma_20":1075700.0,"sma_60":1118416.67,"sma_120":1121358.33},{"date":"2026-09-30","open":1148000,"high":1163000,"low":1119000,"close":1132000,"volume":453597,"rsi_14":50.11,"sma_20":1080450.0,"sma_60":1111866.67,"sma_120":1126766.67},{"date":"2026-10-01","open":1116000,"high":1160000,"low":1095000,"close":1150000,"volume":474360,"rsi_14":51.29,"sma_20":1084600.0,"sma_60":1104550.0,"sma_120":1132291.67},{"date":"2026-10-02","open":1151000,"high":1164000,"low":1142000,"close":1156000,"volume":348439,"rsi_14":52.24,"sma_20":1093300.0,"sma_60":1098900.0,"sma_120":1137766.67},{"date":"2026-10-06","open":1174000,"high":1199000,"low":1140000,"close":1164000,"volume":637118,"rsi_14":58.7,"sma_20":1102450.0,"sma_60":1095700.0,"sma_120":1142650.0},{"date":"2026-10-07","open":1146000,"high":1195000,"low":1131000,"close":1136000,"volume":545346,"rsi_14":68.38,"sma_20":1107200.0,"sma_60":1093466.67,"sma_120":1147450.0},{"date":"2026-10-08","open":1142000,"high":1146000,"low":1050000,"close":1059000,"volume":984573,"rsi_14":55.2,"sma_20":1103900.0,"sma_60":1089000.0,"sma_120":1151541.67},{"date":"2026-10-12","open":999000,"high":1017000,"low":980000,"close":982000,"volume":871387,"rsi_14":46.55,"sma_20":1096450.0,"sma_60":1081883.33,"sma_120":1154891.67},{"date":"2026-10-13","open":930000,"high":943000,"low":847000,"close":867000,"volume":1164186,"rsi_14":37.74,"sma_20":1082900.0,"sma_60":1076983.33,"sma_120":1156783.33},{"date":"2026-10-14","open":863000,"high":892000,"low":835000,"close":853000,"volume":603045,"rsi_14":31.15,"sma_20":1068800.0,"sma_60":1071366.67,"sma_120":1158350.0},{"date":"2026-10-15","open":772000,"high":795000,"low":749000,"close":750000,"volume":1088932,"rsi_14":19.26,"sma_20":1051850.0,"sma_60":1060833.33,"sma_120":1158850.0},{"date":"2026-10-16","open":788000,"high":806000,"low":760000,"close":782000,"volume":536555,"rsi_14":23.09,"sma_20":1040950.0,"sma_60":1053666.67,"sma_120":1159683.33},{"date":"2026-10-19","open":759000,"high":803000,"low":736000,"close":802000,"volume":498997,"rsi_14":19.78,"sma_20":1030350.0,"sma_60":1047416.67,"sma_120":1160525.0},{"date":"2026-10-20","open":778000,"high":778000,"low":722000,"close":724000,"volume":460538,"rsi_14":20.13,"sma_20":1015700.0,"sma_60":1038600.0,"sma_120":1160575.0},{"date":"2026-10-21","open":761000,"high":799000,"low":758000,"close":773000,"volume":670337,"rsi_14":22.03,"sma_20":1003400.0,"sma_60":1030983.33,"sma_120":1161016.67},{"date":"2026-10-22","open":766000,"high":794000,"low":738000,"close":749000,"volume":425324,"rsi_14":20.49,"sma_20":987250.0,"sma_60":1023116.67,"sma_120":1161191.67},{"date":"2026-10-23","open":714219,"high":767000,"low":693951,"close":767000,"volume":607771}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":196133.22,"pbr":1.84,"per":3.91,"roa":31.84,"roe":33.95,"grade":"B","comment":"PER 3.95배, ROE 33.95%","revenue":null,"analysis":"PER 4.0배입니다. ROE 34.0%입니다. 시가총액 102.24조.","eps_basis":"TTM","debt_ratio":0.06615386726821072,"market_cap":101185696495000,"net_income":null,"total_debt":3639241000000.0,"ttm_window":null,"gross_margin":null,"total_assets":58651006000000.0,"total_equity":55011765000000.0,"profit_margin":null,"revenue_basis":null,"dividend_yield":0.1493,"net_income_basis":null,"operating_income":null,"operating_margin":null,"operating_income_basis":null,"income_statement_suppressed":true},"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":767000.0,"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":"2021-11-29","close":75901.0078},{"date":"2021-11-30","close":67911.4297},{"date":"2021-12-01","close":62618.332},{"date":"2021-12-02","close":68610.5156},{"date":"2021-12-03","close":65914.0312},{"date":"2021-12-06","close":65914.0312},{"date":"2021-12-07","close":65514.5547},{"date":"2021-12-08","close":64515.8555},{"date":"2021-12-09","close":65015.2031},{"date":"2021-12-10","close":63217.5508},{"date":"2021-12-13","close":62917.9414},{"date":"2021-12-14","close":60521.0664},{"date":"2021-12-15","close":58124.1914},{"date":"2021-12-16","close":56326.5352},{"date":"2021-12-17","close":56925.7539},{"date":"2021-12-20","close":58323.9336},{"date":"2021-12-21","close":60820.6758},{"date":"2021-12-22","close":65614.4219},{"date":"2021-12-23","close":64815.4648},{"date":"2021-12-24","close":65714.2891},{"date":"2021-12-27","close":65115.0742},{"date":"2021-12-28","close":64715.5938},{"date":"2021-12-29","close":64415.9844},{"date":"2021-12-30","close":66313.5078},{"date":"2022-01-03","close":66500.0},{"date":"2022-01-04","close":69908.8203},{"date":"2022-01-05","close":67511.9453},{"date":"2022-01-06","close":61619.6328},{"date":"2022-01-07","close":60920.5469},{"date":"2022-01-10","close":57425.1055},{"date":"2022-01-11","close":57125.4961},{"date":"2022-01-12","close":59322.6289},{"date":"2022-01-13","close":57924.4531},{"date":"2022-01-14","close":58923.1484},{"date":"2022-01-17","close":59222.7578},{"date":"2022-01-18","close":62818.0703},{"date":"2022-01-19","close":62218.8516},{"date":"2022-01-20","close":62418.5898},{"date":"2022-01-21","close":60720.8047},{"date":"2022-01-24","close":59122.8906},{"date":"2022-01-25","close":56626.1445},{"date":"2022-01-26","close":57125.4961},{"date":"2022-01-27","close":54728.6211},{"date":"2022-01-28","close":54928.3594},{"date":"2022-02-03","close":56126.7969},{"date":"2022-02-04","close":56825.8867},{"date":"2022-02-07","close":58124.1914},{"date":"2022-02-08","close":58124.1914},{"date":"2022-02-09","close":59722.1094},{"date":"2022-02-10","close":57025.625},{"date":"2022-02-11","close":56726.0156},{"date":"2022-02-14","close":54528.8828},{"date":"2022-02-15","close":51632.6602},{"date":"2022-02-16","close":54628.75},{"date":"2022-02-17","close":54129.4023},{"date":"2022-02-18","close":54129.4023},{"date":"2022-02-21","close":55727.3164},{"date":"2022-02-22","close":55727.3164},{"date":"2022-02-23","close":55727.3164},{"date":"2022-02-24","close":55227.9688},{"date":"2022-02-25","close":57225.3633},{"date":"2022-02-28","close":55800.0},{"date":"2022-03-02","close":54029.5312},{"date":"2022-03-03","close":55028.2305},{"date":"2022-03-04","close":52930.9648},{"date":"2022-03-07","close":50633.9609},{"date":"2022-03-08","close":49185.8516},{"date":"2022-03-10","close":49185.8516},{"date":"2022-03-11","close":51333.0508},{"date":"2022-03-14","close":52132.0078},{"date":"2022-03-15","close":51233.1797},{"date":"2022-03-16","close":51233.1797},{"date":"2022-03-17","close":51233.1797},{"date":"2022-03-18","close":53430.3125},{"date":"2022-03-21","close":53430.3125},{"date":"2022-03-22","close":53630.0547},{"date":"2022-03-23","close":55627.4492},{"date":"2022-03-24","close":55527.5781},{"date":"2022-03-25","close":55028.2305},{"date":"2022-03-28","close":55028.2305},{"date":"2022-03-29","close":57425.1055},{"date":"2022-03-30","close":56126.7969},{"date":"2022-03-31","close":56726.0156},{"date":"2022-04-01","close":56226.668},{"date":"2022-04-04","close":56126.7969},{"date":"2022-04-05","close":56426.4062},{"date":"2022-04-06","close":56626.1445},{"date":"2022-04-07","close":55327.8398},{"date":"2022-04-08","close":56126.7969},{"date":"2022-04-11","close":56026.9258},{"date":"2022-04-12","close":55327.8398},{"date":"2022-04-13","close":56925.7539},{"date":"2022-04-14","close":57425.1055},{"date":"2022-04-15","close":57025.625},{"date":"2022-04-18","close":55627.4492},{"date":"2022-04-19","close":56426.4062},{"date":"2022-04-20","close":56626.1445},{"date":"2022-04-21","close":56226.668},{"date":"2022-04-22","close":55327.8398},{"date":"2022-04-25","close":54429.0117},{"date":"2022-04-26","close":54329.1406},{"date":"2022-04-27","close":52731.2266},{"date":"2022-04-28","close":52531.4883},{"date":"2022-04-29","close":52631.3555},{"date":"2022-05-02","close":51333.0508},{"date":"2022-05-03","close":51333.0508},{"date":"2022-05-04","close":50434.2227},{"date":"2022-05-06","close":48336.957},{"date":"2022-05-09","close":45850.0},{"date":"2022-05-10","close":46139.8242},{"date":"2022-05-11","close":44641.7773},{"date":"2022-05-12","close":43043.8594},{"date":"2022-05-13","close":44342.168},{"date":"2022-05-16","close":44541.9062},{"date":"2022-05-17","close":44591.8398},{"date":"2022-05-18","close":44941.3867},{"date":"2022-05-19","close":44641.7773},{"date":"2022-05-20","close":46289.6289},{"date":"2022-05-23","close":46888.8477},{"date":"2022-05-24","close":45440.7344},{"date":"2022-05-25","close":45890.1484},{"date":"2022-05-26","close":45440.7344},{"date":"2022-05-27","close":45940.082},{"date":"2022-05-30","close":47038.6484},{"date":"2022-05-31","close":47238.3906},{"date":"2022-06-02","close":46089.8867},{"date":"2022-06-03","close":46888.8477},{"date":"2022-06-07","close":45191.0586},{"date":"2022-06-08","close":45790.2773},{"date":"2022-06-09","close":46439.4336},{"date":"2022-06-10","close":45540.6055},{"date":"2022-06-13","close":42943.9922},{"date":"2022-06-14","close":42844.1211},{"date":"2022-06-15","close":41795.4883},{"date":"2022-06-16","close":42244.9023},{"date":"2022-06-17","close":42993.9258},{"date":"2022-06-20","close":41745.5547},{"date":"2022-06-21","close":41445.9453},{"date":"2022-06-22","close":40547.1172},{"date":"2022-06-23","close":38949.1992},{"date":"2022-06-24","close":40896.6602},{"date":"2022-06-27","close":41895.3594},{"date":"2022-06-28","close":41346.0742},{"date":"2022-06-29","close":40696.9219},{"date":"2022-06-30","close":38999.1367},{"date":"2022-07-01","close":38899.2656},{"date":"2022-07-04","close":38150.2422},{"date":"2022-07-05","close":39498.4844},{"date":"2022-07-06","close":38050.375},{"date":"2022-07-07","close":39548.418},{"date":"2022-07-08","close":39748.1602},{"date":"2022-07-11","close":39748.1602},{"date":"2022-07-12","close":39448.5508},{"date":"2022-07-13","close":40547.1172},{"date":"2022-07-14","close":39748.1602},{"date":"2022-07-15","close":40297.4414},{"date":"2022-07-18","close":40896.6602},{"date":"2022-07-19","close":40347.3789},{"date":"2022-07-20","close":41445.9453},{"date":"2022-07-21","close":41695.6172},{"date":"2022-07-22","close":41096.4023},{"date":"2022-07-25","close":41545.8125},{"date":"2022-07-26","close":41545.8125},{"date":"2022-07-27","close":42444.6406},{"date":"2022-07-28","close":42644.3828},{"date":"2022-07-29","close":42694.3164},{"date":"2022-08-01","close":42394.707},{"date":"2022-08-02","close":41146.3359},{"date":"2022-08-03","close":41745.5547},{"date":"2022-08-04","close":41945.293},{"date":"2022-08-05","close":42594.4453},{"date":"2022-08-08","close":42943.9922},{"date":"2022-08-09","close":42145.0312},{"date":"2022-08-10","close":42244.9023},{"date":"2022-08-11","close":43693.0156},{"date":"2022-08-12","close":43193.6641},{"date":"2022-08-16","close":43643.0781},{"date":"2022-08-17","close":43693.0156},{"date":"2022-08-18","close":43543.2109},{"date":"2022-08-19","close":42894.0547},{"date":"2022-08-22","close":41146.3359},{"date":"2022-08-23","close":40347.3789},{"date":"2022-08-24","close":40447.2461},{"date":"2022-08-25","close":40946.5977},{"date":"2022-08-26","close":41046.4648},{"date":"2022-08-29","close":39548.418},{"date":"2022-08-30","close":39698.2227},{"date":"2022-08-31","close":40447.2461},{"date":"2022-09-01","close":39348.6797},{"date":"2022-09-02","close":38999.1367},{"date":"2022-09-05","close":38999.1367},{"date":"2022-09-06","close":40147.6367},{"date":"2022-09-07","close":39798.0938},{"date":"2022-09-08","close":42045.1641},{"date":"2022-09-13","close":43343.4688},{"date":"2022-09-14","close":42594.4453},{"date":"2022-09-15","close":42544.5117},{"date":"2022-09-16","close":41695.6172},{"date":"2022-09-19","close":40746.8555},{"date":"2022-09-20","close":40147.6367},{"date":"2022-09-21","close":39548.418},{"date":"2022-09-22","close":39398.6133},{"date":"2022-09-23","close":38949.1992},{"date":"2022-09-26","close":36951.8047},{"date":"2022-09-27","close":36102.9141},{"date":"2022-09-28","close":36302.6523},{"date":"2022-09-29","close":35703.4336},{"date":"2022-09-30","close":36102.9141},{"date":"2022-10-04","close":38050.375},{"date":"2022-10-05","close":38799.3945},{"date":"2022-10-06","close":38899.2656},{"date":"2022-10-07","close":38849.332},{"date":"2022-10-11","close":37451.1562},{"date":"2022-10-12","close":38100.3086},{"date":"2022-10-13","close":38050.375},{"date":"2022-10-14","close":38349.9844},{"date":"2022-10-17","close":39348.6797},{"date":"2022-10-18","close":39348.6797},{"date":"2022-10-19","close":38699.5273},{"date":"2022-10-20","close":38150.2422},{"date":"2022-10-21","close":37900.5703},{"date":"2022-10-24","close":38549.7227},{"date":"2022-10-25","close":37950.5039},{"date":"2022-10-26","close":38949.1992},{"date":"2022-10-27","close":38949.1992},{"date":"2022-10-28","close":36702.1328},{"date":"2022-10-31","close":36901.8711},{"date":"2022-11-01","close":36702.1328},{"date":"2022-11-02","close":37151.5469},{"date":"2022-11-03","close":36802.0},{"date":"2022-11-04","close":36552.3281},{"date":"2022-11-07","close":38050.375},{"date":"2022-11-08","close":38499.7852},{"date":"2022-11-09","close":39049.0703},{"date":"2022-11-10","close":39049.0703},{"date":"2022-11-11","close":40746.8555},{"date":"2022-11-14","close":40447.2461},{"date":"2022-11-15","close":39997.832},{"date":"2022-11-16","close":40397.3125},{"date":"2022-11-17","close":39148.9414},{"date":"2022-11-18","close":38449.8516},{"date":"2022-11-21","close":37201.4805},{"date":"2022-11-22","close":36602.2617},{"date":"2022-11-23","close":37401.2188},{"date":"2022-11-24","close":37401.2188},{"date":"2022-11-25","close":37051.6758},{"date":"2022-11-28","close":36402.5234},{"date":"2022-11-29","close":36602.2617},{"date":"2022-11-30","close":37401.2188},{"date":"2022-12-01","close":37451.1562},{"date":"2022-12-02","close":36851.9375},{"date":"2022-12-05","close":36252.7188},{"date":"2022-12-06","close":35603.5625},{"date":"2022-12-07","close":35154.1523},{"date":"2022-12-08","close":35553.6289},{"date":"2022-12-09","close":35853.2383},{"date":"2022-12-12","close":36052.9766},{"date":"2022-12-13","close":35753.3672},{"date":"2022-12-14","close":35853.2383},{"date":"2022-12-15","close":35254.0195},{"date":"2022-12-16","close":35054.2812},{"date":"2022-12-19","close":35254.0195},{"date":"2022-12-20","close":34704.7383},{"date":"2022-12-21","close":34704.7383},{"date":"2022-12-22","close":35853.2383},{"date":"2022-12-23","close":34854.543},{"date":"2022-12-26","close":34604.8672},{"date":"2022-12-27","close":35303.957},{"date":"2022-12-28","close":34455.0625},{"date":"2022-12-29","close":33506.3008},{"date":"2023-01-02","close":32857.1445},{"date":"2023-01-03","close":31958.3184},{"date":"2023-01-04","close":33406.4297},{"date":"2023-01-05","close":33356.4961},{"date":"2023-01-06","close":34005.6484},{"date":"2023-01-09","close":34754.6719},{"date":"2023-01-10","close":35104.2148},{"date":"2023-01-11","close":35553.6289},{"date":"2023-01-12","close":35903.1719},{"date":"2023-01-13","close":35803.3047},{"date":"2023-01-16","close":35653.5},{"date":"2023-01-17","close":35553.6289},{"date":"2023-01-18","close":35453.7617},{"date":"2023-01-19","close":35254.0195},{"date":"2023-01-20","close":35204.0859},{"date":"2023-01-25","close":36702.1328},{"date":"2023-01-26","close":37351.2852},{"date":"2023-01-27","close":37650.8945},{"date":"2023-01-30","close":37650.8945},{"date":"2023-01-31","close":36302.6523},{"date":"2023-02-01","close":36901.8711},{"date":"2023-02-02","close":36951.8047},{"date":"2023-02-03","close":36502.3906},{"date":"2023-02-06","close":35803.3047},{"date":"2023-02-07","close":35953.1094},{"date":"2023-02-08","close":37201.4805},{"date":"2023-02-09","close":36802.0},{"date":"2023-02-10","close":36802.0},{"date":"2023-02-13","close":36502.3906},{"date":"2023-02-14","close":36951.8047},{"date":"2023-02-15","close":36302.6523},{"date":"2023-02-16","close":37151.5469},{"date":"2023-02-17","close":36702.1328},{"date":"2023-02-20","close":38399.918},{"date":"2023-02-21","close":37850.6328},{"date":"2023-02-22","close":36552.3281},{"date":"2023-02-23","close":37800.6992},{"date":"2023-02-24","close":39248.8086},{"date":"2023-02-27","close":38649.5898},{"date":"2023-02-28","close":38300.0469},{"date":"2023-03-02","close":38849.332},{"date":"2023-03-03","close":40097.7031},{"date":"2023-03-06","close":40796.793},{"date":"2023-03-07","close":41645.6836},{"date":"2023-03-08","close":40696.9219},{"date":"2023-03-09","close":39848.0273},{"date":"2023-03-10","close":38349.9844},{"date":"2023-03-13","close":38200.1797},{"date":"2023-03-14","close":35853.2383},{"date":"2023-03-15","close":35603.5625},{"date":"2023-03-16","close":35953.1094},{"date":"2023-03-17","close":36752.0664},{"date":"2023-03-20","close":36802.0},{"date":"2023-03-21","close":36951.8047},{"date":"2023-03-22","close":37201.4805},{"date":"2023-03-23","close":37600.9609},{"date":"2023-03-24","close":37451.1562},{"date":"2023-03-27","close":36851.9375},{"date":"2023-03-28","close":37301.3516},{"date":"2023-03-29","close":38000.4375},{"date":"2023-03-30","close":39248.8086},{"date":"2023-03-31","close":39698.2227},{"date":"2023-04-03","close":38949.1992},{"date":"2023-04-04","close":38599.6562},{"date":"2023-04-05","close":38499.7852},{"date":"2023-04-06","close":38399.918},{"date":"2023-04-07","close":39148.9414},{"date":"2023-04-10","close":38849.332},{"date":"2023-04-11","close":39198.875},{"date":"2023-04-12","close":40846.7266},{"date":"2023-04-13","close":40047.7695},{"date":"2023-04-14","close":40497.1836},{"date":"2023-04-17","close":40497.1836},{"date":"2023-04-18","close":40547.1172},{"date":"2023-04-19","close":40696.9219},{"date":"2023-04-20","close":40597.0508},{"date":"2023-04-21","close":41545.8125},{"date":"2023-04-24","close":40347.3789},{"date":"2023-04-25","close":39498.4844},{"date":"2023-04-26","close":40347.3789},{"date":"2023-04-27","close":40646.9883},{"date":"2023-04-28","close":42394.707},{"date":"2023-05-02","close":41296.1406},{"date":"2023-05-03","close":41695.6172},{"date":"2023-05-04","close":41745.5547},{"date":"2023-05-08","close":42045.1641},{"date":"2023-05-09","close":42294.8359},{"date":"2023-05-10","close":41945.293},{"date":"2023-05-11","close":41845.4219},{"date":"2023-05-12","close":42045.1641},{"date":"2023-05-15","close":42444.6406},{"date":"2023-05-16","close":42594.4453},{"date":"2023-05-17","close":42794.1875},{"date":"2023-05-18","close":43093.7969},{"date":"2023-05-19","close":44442.0352},{"date":"2023-05-22","close":45141.125},{"date":"2023-05-23","close":44641.7773},{"date":"2023-05-24","close":44342.168},{"date":"2023-05-25","close":45540.6055},{"date":"2023-05-26","close":46289.6289},{"date":"2023-05-30","close":46189.7578},{"date":"2023-05-31","close":46089.8867},{"date":"2023-06-01","close":45540.6055},{"date":"2023-06-02","close":45191.0586},{"date":"2023-06-05","close":45091.1914},{"date":"2023-06-07","close":46039.9531},{"date":"2023-06-08","close":45240.9961},{"date":"2023-06-09","close":46339.5625},{"date":"2023-06-12","close":45540.6055},{"date":"2023-06-13","close":48287.0234},{"date":"2023-06-14","close":47088.5859},{"date":"2023-06-15","close":47837.6094},{"date":"2023-06-16","close":47488.0625},{"date":"2023-06-19","close":46938.7812},{"date":"2023-06-20","close":46439.4336},{"date":"2023-06-21","close":46139.8242},{"date":"2023-06-22","close":45890.1484},{"date":"2023-06-23","close":45191.0586},{"date":"2023-06-26","close":44841.5156},{"date":"2023-06-27","close":44841.5156},{"date":"2023-06-28","close":44741.6445},{"date":"2023-06-29","close":44192.3633},{"date":"2023-06-30","close":44192.3633},{"date":"2023-07-03","close":45890.1484},{"date":"2023-07-04","close":45590.5391},{"date":"2023-07-05","close":46139.8242},{"date":"2023-07-06","close":45141.125},{"date":"2023-07-07","close":44192.3633},{"date":"2023-07-10","close":44042.5586},{"date":"2023-07-11","close":45540.6055},{"date":"2023-07-12","close":45790.2773},{"date":"2023-07-13","close":46189.7578},{"date":"2023-07-14","close":46988.7148},{"date":"2023-07-17","close":46389.4961},{"date":"2023-07-18","close":46189.7578},{"date":"2023-07-19","close":46389.4961},{"date":"2023-07-20","close":46639.1719},{"date":"2023-07-21","close":46439.4336},{"date":"2023-07-24","close":43892.7539},{"date":"2023-07-25","close":43493.2734},{"date":"2023-07-26","close":42744.25},{"date":"2023-07-27","close":45640.4727},{"date":"2023-07-28","close":45340.8633},{"date":"2023-07-31","close":44342.168},{"date":"2023-08-01","close":45340.8633},{"date":"2023-08-02","close":44841.5156},{"date":"2023-08-03","close":44891.4492},{"date":"2023-08-04","close":45590.5391},{"date":"2023-08-07","close":45940.082},{"date":"2023-08-08","close":44691.7109},{"date":"2023-08-09","close":45390.8008},{"date":"2023-08-10","close":45990.0195},{"date":"2023-08-11","close":45940.082},{"date":"2023-08-14","close":45440.7344},{"date":"2023-08-16","close":45091.1914},{"date":"2023-08-17","close":43892.7539},{"date":"2023-08-18","close":43892.7539},{"date":"2023-08-21","close":44092.4922},{"date":"2023-08-22","close":44192.3633},{"date":"2023-08-23","close":43293.5352},{"date":"2023-08-24","close":44541.9062},{"date":"2023-08-25","close":43393.4062},{"date":"2023-08-28","close":43942.6875},{"date":"2023-08-29","close":43942.6875},{"date":"2023-08-30","close":45590.5391},{"date":"2023-08-31","close":45041.2539},{"date":"2023-09-01","close":44491.9727},{"date":"2023-09-04","close":44142.4258},{"date":"2023-09-05","close":43892.7539},{"date":"2023-09-06","close":43643.0781},{"date":"2023-09-07","close":43093.7969},{"date":"2023-09-08","close":41695.6172},{"date":"2023-09-11","close":40097.7031},{"date":"2023-09-12","close":40347.3789},{"date":"2023-09-13","close":41146.3359},{"date":"2023-09-14","close":41346.0742},{"date":"2023-09-15","close":42194.9688},{"date":"2023-09-18","close":41695.6172},{"date":"2023-09-19","close":42744.25},{"date":"2023-09-20","close":43143.7305},{"date":"2023-09-21","close":42045.1641},{"date":"2023-09-22","close":42794.1875},{"date":"2023-09-25","close":43293.5352},{"date":"2023-09-26","close":42594.4453},{"date":"2023-09-27","close":42394.707},{"date":"2023-10-04","close":41346.0742},{"date":"2023-10-05","close":42694.3164},{"date":"2023-10-06","close":42644.3828},{"date":"2023-10-10","close":43343.4688},{"date":"2023-10-11","close":43443.3398},{"date":"2023-10-12","close":44541.9062},{"date":"2023-10-13","close":44591.8398},{"date":"2023-10-16","close":44342.168},{"date":"2023-10-17","close":44741.6445},{"date":"2023-10-18","close":44442.0352},{"date":"2023-10-19","close":43892.7539},{"date":"2023-10-20","close":42644.3828},{"date":"2023-10-23","close":42294.8359},{"date":"2023-10-24","close":42594.4453},{"date":"2023-10-25","close":43693.0156},{"date":"2023-10-26","close":42894.0547},{"date":"2023-10-27","close":42145.0312},{"date":"2023-10-30","close":43143.7305},{"date":"2023-10-31","close":42494.5781},{"date":"2023-11-01","close":42844.1211},{"date":"2023-11-02","close":44891.4492},{"date":"2023-11-03","close":45191.0586},{"date":"2023-11-06","close":47138.5195},{"date":"2023-11-07","close":47388.1953},{"date":"2023-11-08","close":46838.9102},{"date":"2023-11-09","close":47787.6719},{"date":"2023-11-10","close":48187.1523},{"date":"2023-11-13","close":48386.8906},{"date":"2023-11-14","close":48237.0859},{"date":"2023-11-15","close":48586.6328},{"date":"2023-11-16","close":49285.7188},{"date":"2023-11-17","close":48536.6953},{"date":"2023-11-20","close":47038.6484},{"date":"2023-11-21","close":49235.7852},{"date":"2023-11-22","close":48986.1094},{"date":"2023-11-23","close":48936.1758},{"date":"2023-11-24","close":47987.4141},{"date":"2023-11-27","close":49085.9805},{"date":"2023-11-28","close":50134.6133},{"date":"2023-11-29","close":49884.9375},{"date":"2023-11-30","close":50933.5703},{"date":"2023-12-01","close":48986.1094},{"date":"2023-12-04","close":49585.3281},{"date":"2023-12-05","close":48486.7617},{"date":"2023-12-06","close":48686.5},{"date":"2023-12-07","close":48886.2422},{"date":"2023-12-08","close":49535.3945},{"date":"2023-12-11","close":49884.9375},{"date":"2023-12-12","close":49884.9375},{"date":"2023-12-13","close":50234.4805},{"date":"2023-12-14","close":50733.832},{"date":"2023-12-15","close":51033.4414},{"date":"2023-12-18","close":50034.7422},{"date":"2023-12-19","close":49785.0703},{"date":"2023-12-20","close":51033.4414},{"date":"2023-12-21","close":50633.9609},{"date":"2023-12-22","close":49335.6562},{"date":"2023-12-26","close":49785.0703},{"date":"2023-12-27","close":50434.2227},{"date":"2023-12-28","close":52531.4883},{"date":"2024-01-02","close":52631.3555},{"date":"2024-01-03","close":49385.5898},{"date":"2024-01-04","close":48836.3047},{"date":"2024-01-05","close":48636.5664},{"date":"2024-01-08","close":48137.2188},{"date":"2024-01-09","close":49385.5898},{"date":"2024-01-10","close":48037.3477},{"date":"2024-01-11","close":48686.5},{"date":"2024-01-12","close":48386.8906},{"date":"2024-01-15","close":48686.5},{"date":"2024-01-16","close":47637.8672},{"date":"2024-01-17","close":46788.9766},{"date":"2024-01-18","close":47338.2578},{"date":"2024-01-19","close":48986.1094},{"date":"2024-01-22","close":50234.4805},{"date":"2024-01-23","close":50633.9609},{"date":"2024-01-24","close":50034.7422},{"date":"2024-01-25","close":49785.0703},{"date":"2024-01-26","close":50234.4805},{"date":"2024-01-29","close":50534.0898},{"date":"2024-01-30","close":51432.918},{"date":"2024-01-31","close":51832.3984},{"date":"2024-02-01","close":53530.1836},{"date":"2024-02-02","close":59422.5},{"date":"2024-02-05","close":59222.7578},{"date":"2024-02-06","close":62318.7227},{"date":"2024-02-07","close":66113.7734},{"date":"2024-02-08","close":65115.0742},{"date":"2024-02-13","close":65614.4219},{"date":"2024-02-14","close":63317.418},{"date":"2024-02-15","close":62118.9805},{"date":"2024-02-16","close":65414.6836},{"date":"2024-02-19","close":69509.3438},{"date":"2024-02-20","close":68610.5156},{"date":"2024-02-21","close":69209.7344},{"date":"2024-02-22","close":72805.0469},{"date":"2024-02-23","close":69209.7344},{"date":"2024-02-26","close":67212.3359},{"date":"2024-02-27","close":65214.9453},{"date":"2024-02-28","close":67911.4297},{"date":"2024-02-29","close":69808.9531},{"date":"2024-03-04","close":70108.5625},{"date":"2024-03-05","close":70607.9141},{"date":"2024-03-06","close":71307.0},{"date":"2024-03-07","close":72205.8281},{"date":"2024-03-08","close":74902.3125},{"date":"2024-03-11","close":72605.3047},{"date":"2024-03-12","close":71806.3438},{"date":"2024-03-13","close":70208.4297},{"date":"2024-03-14","close":69209.7344},{"date":"2024-03-15","close":68510.6484},{"date":"2024-03-18","close":68910.125},{"date":"2024-03-19","close":68610.5156},{"date":"2024-03-20","close":69309.6016},{"date":"2024-03-21","close":76899.7031},{"date":"2024-03-22","close":79895.7969},{"date":"2024-03-25","close":76600.0938},{"date":"2024-03-26","close":78597.4922},{"date":"2024-03-27","close":79196.7109},{"date":"2024-03-28","close":78497.6172},{"date":"2024-03-29","close":78897.1016},{"date":"2024-04-01","close":75401.6562},{"date":"2024-04-02","close":77099.4453},{"date":"2024-04-03","close":76400.3594},{"date":"2024-04-04","close":77898.3984},{"date":"2024-04-05","close":75401.6562},{"date":"2024-04-08","close":73803.7422},{"date":"2024-04-09","close":74003.4844},{"date":"2024-04-11","close":73004.7812},{"date":"2024-04-12","close":77798.5312},{"date":"2024-04-15","close":79696.0547},{"date":"2024-04-16","close":79895.7969},{"date":"2024-04-17","close":78697.3594},{"date":"2024-04-18","close":83590.9766},{"date":"2024-04-19","close":76000.875},{"date":"2024-04-22","close":79596.1875},{"date":"2024-04-23","close":82492.4141},{"date":"2024-04-24","close":85388.6328},{"date":"2024-04-25","close":77698.6641},{"date":"2024-04-26","close":80495.0156},{"date":"2024-04-29","close":78697.3594},{"date":"2024-04-30","close":76400.3594},{"date":"2024-05-02","close":74902.3125},{"date":"2024-05-03","close":74702.5703},{"date":"2024-05-07","close":76799.8359},{"date":"2024-05-08","close":78497.6172},{"date":"2024-05-09","close":77998.2734},{"date":"2024-05-10","close":80295.2734},{"date":"2024-05-13","close":82792.0156},{"date":"2024-05-14","close":78897.1016},{"date":"2024-05-16","close":80794.625},{"date":"2024-05-17","close":82192.8047},{"date":"2024-05-20","close":80694.7578},{"date":"2024-05-21","close":81693.4531},{"date":"2024-05-22","close":81893.1953},{"date":"2024-05-23","close":83191.5},{"date":"2024-05-24","close":85288.7656},{"date":"2024-05-27","close":84689.5469},{"date":"2024-05-28","close":83191.5},{"date":"2024-05-29","close":80994.3672},{"date":"2024-05-30","close":79296.5781},{"date":"2024-05-31","close":77498.9219},{"date":"2024-06-03","close":78098.1406},{"date":"2024-06-04","close":77199.3125},{"date":"2024-06-05","close":76699.9688},{"date":"2024-06-07","close":87386.0312},{"date":"2024-06-10","close":89683.0312},{"date":"2024-06-11","close":87985.25},{"date":"2024-06-12","close":89683.0312},{"date":"2024-06-13","close":93677.8203},{"date":"2024-06-14","close":91280.9453},{"date":"2024-06-17","close":90581.8594},{"date":"2024-06-18","close":93278.3438},{"date":"2024-06-19","close":98371.7031},{"date":"2024-06-20","close":97872.3516},{"date":"2024-06-21","close":97373.0},{"date":"2024-06-24","close":91081.2109},{"date":"2024-06-25","close":95475.4766},{"date":"2024-06-26","close":102066.8828},{"date":"2024-06-27","close":102066.8828},{"date":"2024-06-28","close":99869.7422},{"date":"2024-07-01","close":100369.0938},{"date":"2024-07-02","close":95375.6094},{"date":"2024-07-03","close":96374.3047},{"date":"2024-07-04","close":97173.2656},{"date":"2024-07-05","close":104064.2734},{"date":"2024-07-08","close":102865.8359},{"date":"2024-07-09","close":103065.5781},{"date":"2024-07-10","close":102865.8359},{"date":"2024-07-11","close":106561.0156},{"date":"2024-07-12","close":105162.8438},{"date":"2024-07-15","close":105362.5781},{"date":"2024-07-16","close":105362.5781},{"date":"2024-07-17","close":96973.5234},{"date":"2024-07-18","close":88884.0703},{"date":"2024-07-19","close":87885.375},{"date":"2024-07-22","close":85588.375},{"date":"2024-07-23","close":84589.6719},{"date":"2024-07-24","close":83690.8438},{"date":"2024-07-25","close":80295.2734},{"date":"2024-07-26","close":83191.5},{"date":"2024-07-29","close":84389.9375},{"date":"2024-07-30","close":81993.0625},{"date":"2024-07-31","close":86087.7188},{"date":"2024-08-01","close":83191.5},{"date":"2024-08-02","close":75801.1406},{"date":"2024-08-05","close":70308.3047},{"date":"2024-08-06","close":74303.0938},{"date":"2024-08-07","close":75102.0469},{"date":"2024-08-08","close":72105.9531},{"date":"2024-08-09","close":75601.3984},{"date":"2024-08-12","close":77099.4453},{"date":"2024-08-13","close":77798.5312},{"date":"2024-08-14","close":82192.8047},{"date":"2024-08-16","close":87985.25},{"date":"2024-08-19","close":86087.7188},{"date":"2024-08-20","close":89183.6797},{"date":"2024-08-21","close":83990.4531},{"date":"2024-08-22","close":84689.5469},{"date":"2024-08-23","close":81493.7109},{"date":"2024-08-26","close":79895.7969},{"date":"2024-08-27","close":80694.7578},{"date":"2024-08-28","close":81593.5859},{"date":"2024-08-29","close":76699.9688},{"date":"2024-08-30","close":78397.75},{"date":"2024-09-02","close":78397.75},{"date":"2024-09-03","close":79895.7969},{"date":"2024-09-04","close":72805.0469},{"date":"2024-09-05","close":72705.1719},{"date":"2024-09-06","close":70707.7812},{"date":"2024-09-09","close":70508.0391},{"date":"2024-09-10","close":71506.7344},{"date":"2024-09-11","close":72405.5625},{"date":"2024-09-12","close":77299.1797},{"date":"2024-09-13","close":76899.7031},{"date":"2024-09-19","close":72605.3047},{"date":"2024-09-20","close":75601.3984},{"date":"2024-09-23","close":79296.5781},{"date":"2024-09-24","close":82792.0156},{"date":"2024-09-25","close":76899.7031},{"date":"2024-09-26","close":85388.6328},{"date":"2024-09-27","close":85089.0234},{"date":"2024-09-30","close":80694.7578},{"date":"2024-10-02","close":78098.1406},{"date":"2024-10-04","close":78497.6172},{"date":"2024-10-07","close":80894.4922},{"date":"2024-10-08","close":80694.7578},{"date":"2024-10-10","close":83990.4531},{"date":"2024-10-11","close":84389.9375},{"date":"2024-10-14","close":84389.9375},{"date":"2024-10-15","close":86287.4609},{"date":"2024-10-16","close":84889.2812},{"date":"2024-10-17","close":86886.6797},{"date":"2024-10-18","close":88284.8516},{"date":"2024-10-21","close":86587.0703},{"date":"2024-10-22","close":86487.2031},{"date":"2024-10-23","close":91980.0391},{"date":"2024-10-24","close":89882.7734},{"date":"2024-10-25","close":95375.6094},{"date":"2024-10-28","close":92579.2578},{"date":"2024-10-29","close":89782.8984},{"date":"2024-10-30","close":89483.2891},{"date":"2024-10-31","close":84689.5469},{"date":"2024-11-01","close":83790.7188},{"date":"2024-11-04","close":89683.0312},{"date":"2024-11-05","close":88983.9453},{"date":"2024-11-06","close":92279.6484},{"date":"2024-11-07","close":92679.125},{"date":"2024-11-08","close":94976.125},{"date":"2024-11-11","close":92479.3828},{"date":"2024-11-12","close":89383.4219},{"date":"2024-11-13","close":85488.5},{"date":"2024-11-14","close":78198.0078},{"date":"2024-11-15","close":77498.9219},{"date":"2024-11-18","close":78697.3594},{"date":"2024-11-19","close":77998.2734},{"date":"2024-11-20","close":79696.0547},{"date":"2024-11-21","close":80295.2734},{"date":"2024-11-22","close":87386.0312},{"date":"2024-11-25","close":87585.7656},{"date":"2024-11-26","close":84489.8047},{"date":"2024-11-27","close":80195.4062},{"date":"2024-11-28","close":73903.6094},{"date":"2024-11-29","close":73404.2656},{"date":"2024-12-02","close":72805.0469},{"date":"2024-12-03","close":76400.3594},{"date":"2024-12-04","close":75002.1797},{"date":"2024-12-05","close":78797.2266},{"date":"2024-12-06","close":79296.5781},{"date":"2024-12-09","close":78697.3594},{"date":"2024-12-10","close":78098.1406},{"date":"2024-12-11","close":79096.8359},{"date":"2024-12-12","close":82392.5391},{"date":"2024-12-13","close":83191.5},{"date":"2024-12-16","close":86187.5938},{"date":"2024-12-17","close":86686.9375},{"date":"2024-12-18","close":85388.6328},{"date":"2024-12-19","close":82192.8047},{"date":"2024-12-20","close":78797.2266},{"date":"2024-12-23","close":82092.9297},{"date":"2024-12-24","close":81094.2344},{"date":"2024-12-26","close":80794.625},{"date":"2024-12-27","close":79795.9297},{"date":"2024-12-30","close":79196.7109},{"date":"2025-01-02","close":78497.6172},{"date":"2025-01-03","close":84290.0625},{"date":"2025-01-06","close":92978.7344},{"date":"2025-01-07","close":93078.6016},{"date":"2025-01-08","close":93977.4297},{"date":"2025-01-09","close":93677.8203},{"date":"2025-01-10","close":94676.5156},{"date":"2025-01-13","close":91081.2109},{"date":"2025-01-14","close":89583.1641},{"date":"2025-01-15","close":90581.8594},{"date":"2025-01-16","close":94077.2969},{"date":"2025-01-17","close":97173.2656},{"date":"2025-01-20","close":95375.6094},{"date":"2025-01-21","close":95874.9531},{"date":"2025-01-22","close":100568.8359},{"date":"2025-01-23","close":99370.3984},{"date":"2025-01-24","close":99769.875},{"date":"2025-01-31","close":93977.4297},{"date":"2025-02-03","close":87485.8984},{"date":"2025-02-04","close":88584.4609},{"date":"2025-02-05","close":92479.3828},{"date":"2025-02-06","close":98171.9609},{"date":"2025-02-07","close":95275.7344},{"date":"2025-02-10","close":93078.6016},{"date":"2025-02-11","close":93178.4766},{"date":"2025-02-12","close":94776.3906},{"date":"2025-02-13","close":97373.0},{"date":"2025-02-14","close":99869.7422},{"date":"2025-02-17","close":99769.875},{"date":"2025-02-18","close":98970.9219},{"date":"2025-02-19","close":104164.1484},{"date":"2025-02-20","close":100768.5703},{"date":"2025-02-21","close":99969.6172},{"date":"2025-02-24","close":97772.4844},{"date":"2025-02-25","close":94676.5156},{"date":"2025-02-26","close":95974.8281},{"date":"2025-02-27","close":94376.9062},{"date":"2025-02-28","close":89982.6406},{"date":"2025-03-04","close":88784.2031},{"date":"2025-03-05","close":90881.4688},{"date":"2025-03-06","close":90082.5078},{"date":"2025-03-07","close":89183.6797},{"date":"2025-03-10","close":89083.8125},{"date":"2025-03-11","close":87585.7656},{"date":"2025-03-12","close":91880.1641},{"date":"2025-03-13","close":92079.9062},{"date":"2025-03-14","close":93278.3438},{"date":"2025-03-17","close":93478.0859},{"date":"2025-03-18","close":93677.8203},{"date":"2025-03-19","close":94576.6484},{"date":"2025-03-20","close":98771.1797},{"date":"2025-03-21","close":101068.1797},{"date":"2025-03-24","close":100169.3516},{"date":"2025-03-25","close":99670.0078},{"date":"2025-03-26","close":99570.1406},{"date":"2025-03-27","close":97772.4844},{"date":"2025-03-28","close":95874.9531},{"date":"2025-03-31","close":93278.3438},{"date":"2025-04-01","close":92778.9922},{"date":"2025-04-02","close":92778.9922},{"date":"2025-04-03","close":91480.6875},{"date":"2025-04-04","close":87186.2891},{"date":"2025-04-07","close":77299.1797},{"date":"2025-04-08","close":78297.8828},{"date":"2025-04-09","close":75102.0469},{"date":"2025-04-10","close":85588.375},{"date":"2025-04-11","close":84989.1562},{"date":"2025-04-14","close":83990.4531},{"date":"2025-04-15","close":83890.5859},{"date":"2025-04-16","close":81593.5859},{"date":"2025-04-17","close":81693.4531},{"date":"2025-04-18","close":82292.6719},{"date":"2025-04-21","close":83590.9766},{"date":"2025-04-22","close":81593.5859},{"date":"2025-04-23","close":85388.6328},{"date":"2025-04-24","close":83590.9766},{"date":"2025-04-25","close":89583.1641},{"date":"2025-04-28","close":86587.0703},{"date":"2025-04-29","close":87086.4219},{"date":"2025-04-30","close":88784.2031},{"date":"2025-05-02","close":91181.0781},{"date":"2025-05-07","close":92179.7734},{"date":"2025-05-08","close":92878.8672},{"date":"2025-05-09","close":93577.9531},{"date":"2025-05-12","close":95076.0},{"date":"2025-05-13","close":99769.875},{"date":"2025-05-14","close":103365.1875},{"date":"2025-05-15","close":100668.7031},{"date":"2025-05-16","close":102466.3594},{"date":"2025-05-19","close":99670.0078},{"date":"2025-05-20","close":100968.3125},{"date":"2025-05-21","close":100668.7031},{"date":"2025-05-22","close":98371.7031},{"date":"2025-05-23","close":98970.9219},{"date":"2025-05-26","close":102366.4922},{"date":"2025-05-27","close":100369.0938},{"date":"2025-05-28","close":108059.0625},{"date":"2025-05-29","close":113052.5547},{"date":"2025-05-30","close":114650.4688},{"date":"2025-06-02","close":110156.3281},{"date":"2025-06-04","close":124537.5703},{"date":"2025-06-05","close":129131.5781},{"date":"2025-06-09","close":128432.4922},{"date":"2025-06-10","close":129031.7109},{"date":"2025-06-11","close":138219.7344},{"date":"2025-06-12","close":140416.8594},{"date":"2025-06-13","close":138619.2031},{"date":"2025-06-16","close":149704.75},{"date":"2025-06-17","close":153200.1875},{"date":"2025-06-18","close":148206.7031},{"date":"2025-06-19","close":148206.7031},{"date":"2025-06-20","close":155297.4531},{"date":"2025-06-23","close":163486.7812},{"date":"2025-06-24","close":180764.2344},{"date":"2025-06-25","close":191949.6562},{"date":"2025-06-26","close":187155.9062},{"date":"2025-06-27","close":176070.3594},{"date":"2025-06-30","close":182761.6406},{"date":"2025-07-01","close":184759.0312},{"date":"2025-07-02","close":175970.5},{"date":"2025-07-03","close":171576.2188},{"date":"2025-07-04","close":162987.4219},{"date":"2025-07-07","close":161788.9844},{"date":"2025-07-08","close":172674.7969},{"date":"2025-07-09","close":180963.9844},{"date":"2025-07-10","close":183360.8594},{"date":"2025-07-11","close":173773.3594},{"date":"2025-07-14","close":178067.75},{"date":"2025-07-15","close":172774.6562},{"date":"2025-07-16","close":173873.2344},{"date":"2025-07-17","close":158693.0312},{"date":"2025-07-18","close":160290.9375},{"date":"2025-07-21","close":161189.7656},{"date":"2025-07-22","close":156595.7656},{"date":"2025-07-23","close":155796.7969},{"date":"2025-07-24","close":151802.0156},{"date":"2025-07-25","close":152800.7188},{"date":"2025-07-28","close":150004.3594},{"date":"2025-07-29","close":149005.6562},{"date":"2025-07-30","close":147807.2188},{"date":"2025-07-31","close":151901.8906},{"date":"2025-08-01","close":140117.25},{"date":"2025-08-04","close":140017.3906},{"date":"2025-08-05","close":143313.0781},{"date":"2025-08-06","close":140117.25},{"date":"2025-08-07","close":141715.1719},{"date":"2025-08-08","close":139118.5625},{"date":"2025-08-11","close":141815.0469},{"date":"2025-08-12","close":141315.6875},{"date":"2025-08-13","close":144411.6562},{"date":"2025-08-14","close":143512.8281},{"date":"2025-08-18","close":137420.7656},{"date":"2025-08-19","close":140217.125},{"date":"2025-08-20","close":136921.4219},{"date":"2025-08-21","close":135023.8906},{"date":"2025-08-22","close":135023.8906},{"date":"2025-08-25","close":144611.3906},{"date":"2025-08-26","close":141016.0781},{"date":"2025-08-27","close":139717.7812},{"date":"2025-08-28","close":149405.1406},{"date":"2025-08-29","close":148805.9219},{"date":"2025-09-01","close":144811.125},{"date":"2025-09-02","close":143412.9531},{"date":"2025-09-03","close":143712.5625},{"date":"2025-09-04","close":149205.4062},{"date":"2025-09-05","close":152600.9688},{"date":"2025-09-08","close":153399.9375},{"date":"2025-09-09","close":161788.9844},{"date":"2025-09-10","close":174072.9688},{"date":"2025-09-11","close":181862.8125},{"date":"2025-09-12","close":197043.0156},{"date":"2025-09-15","close":200238.8438},{"date":"2025-09-16","close":205731.6719},{"date":"2025-09-17","close":200238.8438},{"date":"2025-09-18","close":208228.4219},{"date":"2025-09-19","close":216500.0},{"date":"2025-09-22","close":215219.2969},{"date":"2025-09-23","close":219713.4375},{"date":"2025-09-24","close":217216.7031},{"date":"2025-09-25","close":210725.1562},{"date":"2025-09-26","close":195045.6094},{"date":"2025-09-29","close":196843.2656},{"date":"2025-09-30","close":201237.5312},{"date":"2025-10-01","close":205232.3281},{"date":"2025-10-02","close":239687.3906},{"date":"2025-10-10","close":246678.2656},{"date":"2025-10-13","close":245180.2188},{"date":"2025-10-14","close":234194.5469},{"date":"2025-10-15","close":243182.8281},{"date":"2025-10-16","close":257164.5938},{"date":"2025-10-17","close":257164.5938},{"date":"2025-10-20","close":261658.7344},{"date":"2025-10-21","close":255666.5469},{"date":"2025-10-22","close":258163.2969},{"date":"2025-10-23","close":252670.4531},{"date":"2025-10-24","close":270647.0},{"date":"2025-10-27","close":291120.3125},{"date":"2025-10-28","close":271645.7188},{"date":"2025-10-29","close":274641.8125},{"date":"2025-10-30","close":280634.0},{"date":"2025-10-31","close":259661.3438},{"date":"2025-11-03","close":282132.0312},{"date":"2025-11-04","close":273643.0938},{"date":"2025-11-05","close":259661.3438},{"date":"2025-11-06","close":269648.3125},{"date":"2025-11-07","close":278636.5938},{"date":"2025-11-10","close":289622.25},{"date":"2025-11-11","close":311094.25},{"date":"2025-11-12","close":322079.9375},{"date":"2025-11-13","close":323078.625},{"date":"2025-11-14","close":290620.9688},{"date":"2025-11-17","close":304103.375},{"date":"2025-11-18","close":283130.7188},{"date":"2025-11-19","close":282631.375},{"date":"2025-11-20","close":293117.7188},{"date":"2025-11-21","close":265653.5312},{"date":"2025-11-24","close":275640.5},{"date":"2025-11-25","close":290121.625},{"date":"2025-11-26","close":290620.9688},{"date":"2025-11-27","close":300607.9375},{"date":"2025-11-28","close":297611.8438},{"date":"2025-12-01","close":301606.625},{"date":"2025-12-02","close":308098.1562},{"date":"2025-12-03","close":310095.5625},{"date":"2025-12-04","close":312092.9688},{"date":"2025-12-05","close":301606.625},{"date":"2025-12-08","close":321580.5938},{"date":"2025-12-09","close":322579.2812},{"date":"2025-12-10","close":323577.9688},{"date":"2025-12-11","close":307099.4688},{"date":"2025-12-12","close":307598.8125},{"date":"2025-12-15","close":292119.0},{"date":"2025-12-16","close":280634.0},{"date":"2025-12-17","close":282631.375},{"date":"2025-12-18","close":290121.625},{"date":"2025-12-19","close":290121.625},{"date":"2025-12-22","close":314589.6875},{"date":"2025-12-23","close":314589.6875},{"date":"2025-12-24","close":320581.875},{"date":"2025-12-26","close":334064.3125},{"date":"2025-12-29","close":345549.3125},{"date":"2025-12-30","close":367520.6562},{"date":"2026-01-02","close":391489.4062},{"date":"2026-01-05","close":415458.1562},{"date":"2026-01-06","close":431437.3125},{"date":"2026-01-07","close":428940.5625},{"date":"2026-01-08","close":429939.25},{"date":"2026-01-09","close":429939.25},{"date":"2026-01-12","close":426943.1562},{"date":"2026-01-13","close":425944.4688},{"date":"2026-01-14","close":434932.75},{"date":"2026-01-15","close":428940.5625},{"date":"2026-01-16","close":445918.4062},{"date":"2026-01-19","close":434932.75},{"date":"2026-01-20","close":426443.8125},{"date":"2026-01-21","close":429439.9062},{"date":"2026-01-22","close":445918.4062},{"date":"2026-01-23","close":444919.7188},{"date":"2026-01-26","close":440425.5938},{"date":"2026-01-27","close":472383.9062},{"date":"2026-01-28","close":503343.5312},{"date":"2026-01-29","close":530308.375},{"date":"2026-01-30","close":569257.5625},{"date":"2026-02-02","close":504342.2188},{"date":"2026-02-03","close":545288.8125},{"date":"2026-02-04","close":568258.875},{"date":"2026-02-05","close":533304.4375},{"date":"2026-02-06","close":513330.5},{"date":"2026-02-09","close":562266.6875},{"date":"2026-02-10","close":542292.75},{"date":"2026-02-11","close":531307.0625},{"date":"2026-02-12","close":569257.5625},{"date":"2026-02-13","close":557273.1875},{"date":"2026-02-19","close":565262.75},{"date":"2026-02-20","close":579244.5},{"date":"2026-02-23","close":579244.5},{"date":"2026-02-24","close":616196.3125},{"date":"2026-02-25","close":646157.25},{"date":"2026-02-26","close":678115.5625},{"date":"2026-02-27","close":644159.875},{"date":"2026-03-03","close":580243.25},{"date":"2026-03-04","close":506339.625},{"date":"2026-03-05","close":565262.75},{"date":"2026-03-06","close":552279.6875},{"date":"2026-03-09","close":508337.0},{"date":"2026-03-10","close":553278.375},{"date":"2026-03-11","close":564264.0625},{"date":"2026-03-12","close":553278.375},{"date":"2026-03-13","close":533304.4375},{"date":"2026-03-16","close":561268.0},{"date":"2026-03-17","close":586235.4375},{"date":"2026-03-18","close":629179.375},{"date":"2026-03-19","close":610204.125},{"date":"2026-03-20","close":607208.0625},{"date":"2026-03-23","close":556274.5},{"date":"2026-03-24","close":594225.0},{"date":"2026-03-25","close":604211.9375},{"date":"2026-03-26","close":557273.1875},{"date":"2026-03-27","close":543291.4375},{"date":"2026-03-30","close":509335.7188},{"date":"2026-03-31","close":465892.375},{"date":"2026-04-01","close":500347.4375},{"date":"2026-04-02","close":468888.4688},{"date":"2026-04-03","close":482370.875},{"date":"2026-04-06","close":486365.6562},{"date":"2026-04-07","close":498350.0312},{"date":"2026-04-08","close":577247.125},{"date":"2026-04-09","close":559270.5625},{"date":"2026-04-10","close":567260.1875},{"date":"2026-04-13","close":579244.5},{"date":"2026-04-14","close":639166.375},{"date":"2026-04-15","close":664133.8125},{"date":"2026-04-16","close":689101.25},{"date":"2026-04-17","close":681111.6875},{"date":"2026-04-20","close":700086.9375},{"date":"2026-04-21","close":717064.75},{"date":"2026-04-22","close":719062.1875},{"date":"2026-04-23","close":727051.75},{"date":"2026-04-24","close":724055.6875},{"date":"2026-04-27","close":787972.3125},{"date":"2026-04-28","close":809943.625},{"date":"2026-04-29","close":828918.875},{"date":"2026-04-30","close":839904.5625},{"date":"2026-05-04","close":989709.1875},{"date":"2026-05-06","close":1087581.5},{"date":"2026-05-07","close":1097568.5},{"date":"2026-05-08","close":1096569.75},{"date":"2026-05-11","close":1185453.875},{"date":"2026-05-12","close":1124533.375},{"date":"2026-05-13","close":1188450.0},{"date":"2026-05-14","close":1171000.0},{"date":"2026-05-15","close":1098000.0},{"date":"2026-05-18","close":1093000.0},{"date":"2026-05-19","close":1020000.0},{"date":"2026-05-20","close":1029000.0},{"date":"2026-05-21","close":1179000.0},{"date":"2026-05-22","close":1185000.0},{"date":"2026-05-26","close":1181000.0},{"date":"2026-05-27","close":1276000.0},{"date":"2026-05-28","close":1237000.0},{"date":"2026-05-29","close":1233000.0},{"date":"2026-06-01","close":1256000.0},{"date":"2026-06-02","close":1346000.0},{"date":"2026-06-04","close":1361000.0},{"date":"2026-06-05","close":1258000.0},{"date":"2026-06-08","close":1118000.0},{"date":"2026-06-09","close":1269000.0},{"date":"2026-06-10","close":1183000.0},{"date":"2026-06-11","close":1228000.0},{"date":"2026-06-12","close":1358000.0},{"date":"2026-06-15","close":1413000.0},{"date":"2026-06-16","close":1501000.0},{"date":"2026-06-17","close":1596000.0},{"date":"2026-06-18","close":1700000.0},{"date":"2026-06-19","close":1780000.0},{"date":"2026-06-22","close":1970000.0},{"date":"2026-06-23","close":1832000.0},{"date":"2026-06-24","close":1799000.0},{"date":"2026-06-25","close":1899000.0},{"date":"2026-06-26","close":1720000.0},{"date":"2026-06-29","close":1640000.0},{"date":"2026-06-30","close":1697000.0},{"date":"2026-07-01","close":1757000.0},{"date":"2026-07-02","close":1525000.0},{"date":"2026-07-03","close":1589000.0},{"date":"2026-07-06","close":1495000.0},{"date":"2026-07-07","close":1356000.0},{"date":"2026-07-08","close":1270000.0},{"date":"2026-07-09","close":1327000.0},{"date":"2026-07-10","close":1409000.0},{"date":"2026-07-13","close":1161000.0},{"date":"2026-07-14","close":1190000.0},{"date":"2026-07-15","close":1382000.0},{"date":"2026-07-16","close":1212000.0},{"date":"2026-07-20","close":1177000.0},{"date":"2026-07-21","close":1253000.0},{"date":"2026-07-22","close":1230000.0},{"date":"2026-07-23","close":1221000.0},{"date":"2026-07-24","close":1109000.0},{"date":"2026-07-27","close":1096000.0},{"date":"2026-07-28","close":925000.0},{"date":"2026-07-29","close":850000.0},{"date":"2026-07-30","close":799000.0},{"date":"2026-07-31","close":1038000.0},{"date":"2026-08-03","close":1025000.0},{"date":"2026-08-04","close":1060000.0},{"date":"2026-08-05","close":1119000.0},{"date":"2026-08-06","close":970000.0},{"date":"2026-08-07","close":939000.0},{"date":"2026-08-10","close":949000.0},{"date":"2026-08-11","close":945000.0},{"date":"2026-08-12","close":1024000.0},{"date":"2026-08-13","close":1117000.0},{"date":"2026-08-14","close":1154000.0},{"date":"2026-08-18","close":1135000.0},{"date":"2026-08-19","close":1004000.0},{"date":"2026-08-20","close":1123000.0},{"date":"2026-08-21","close":1123000.0},{"date":"2026-08-24","close":1076000.0},{"date":"2026-08-25","close":1060000.0},{"date":"2026-08-26","close":1058000.0},{"date":"2026-08-27","close":1068000.0},{"date":"2026-08-28","close":1028000.0},{"date":"2026-08-31","close":1037000.0},{"date":"2026-09-01","close":1067000.0},{"date":"2026-09-02","close":982000.0},{"date":"2026-09-03","close":981000.0},{"date":"2026-09-04","close":1041000.0},{"date":"2026-09-07","close":1125000.0},{"date":"2026-09-08","close":1131000.0},{"date":"2026-09-09","close":1138000.0},{"date":"2026-09-10","close":1135000.0},{"date":"2026-09-11","close":1089000.0},{"date":"2026-09-14","close":1000000.0},{"date":"2026-09-15","close":1014000.0},{"date":"2026-09-16","close":1017000.0},{"date":"2026-09-17","close":1019000.0},{"date":"2026-09-18","close":1072000.0},{"date":"2026-09-21","close":1133000.0},{"date":"2026-09-22","close":1134000.0},{"date":"2026-09-23","close":1181000.0},{"date":"2026-09-28","close":1092000.0},{"date":"2026-09-29","close":1126000.0},{"date":"2026-09-30","close":1132000.0},{"date":"2026-10-01","close":1150000.0},{"date":"2026-10-02","close":1156000.0},{"date":"2026-10-06","close":1164000.0},{"date":"2026-10-07","close":1136000.0},{"date":"2026-10-08","close":1059000.0},{"date":"2026-10-12","close":982000.0},{"date":"2026-10-13","close":867000.0},{"date":"2026-10-14","close":853000.0},{"date":"2026-10-15","close":750000.0},{"date":"2026-10-16","close":782000.0},{"date":"2026-10-19","close":802000.0},{"date":"2026-10-20","close":724000.0},{"date":"2026-10-21","close":773000.0},{"date":"2026-10-22","close":749000.0},{"date":"2026-10-23","close":748000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-10472.0,"foreign_net":15375.0,"institution_net":-4903.0},{"date":"2026-10-21","retail_net":-17636.0,"foreign_net":-608.0,"institution_net":18244.0},{"date":"2026-10-20","retail_net":16290.0,"foreign_net":60132.0,"institution_net":-76422.0},{"date":"2026-10-19","retail_net":40098.0,"foreign_net":56432.0,"institution_net":-96530.0},{"date":"2026-10-16","retail_net":6450.0,"foreign_net":35703.0,"institution_net":-42153.0},{"date":"2026-10-15","retail_net":-35836.0,"foreign_net":27533.0,"institution_net":8303.0},{"date":"2026-10-14","retail_net":5722.0,"foreign_net":36444.0,"institution_net":-42166.0},{"date":"2026-10-13","retail_net":253071.0,"foreign_net":-200323.0,"institution_net":-52748.0},{"date":"2026-10-12","retail_net":111332.0,"foreign_net":-220834.0,"institution_net":109502.0},{"date":"2026-10-08","retail_net":205821.0,"foreign_net":-330217.0,"institution_net":124396.0},{"date":"2026-10-07","retail_net":-16035.0,"foreign_net":-79006.0,"institution_net":95041.0},{"date":"2026-10-06","retail_net":-18983.0,"foreign_net":20819.0,"institution_net":-1836.0},{"date":"2026-10-02","retail_net":-40675.0,"foreign_net":3053.0,"institution_net":37622.0},{"date":"2026-10-01","retail_net":44622.0,"foreign_net":-57399.0,"institution_net":12777.0},{"date":"2026-09-30","retail_net":-27052.0,"foreign_net":29397.0,"institution_net":-2345.0},{"date":"2026-09-29","retail_net":-13327.0,"foreign_net":11629.0,"institution_net":1698.0},{"date":"2026-09-28","retail_net":143780.0,"foreign_net":-79963.0,"institution_net":-63817.0},{"date":"2026-09-23","retail_net":-92383.0,"foreign_net":31268.0,"institution_net":61115.0},{"date":"2026-09-22","retail_net":-68587.0,"foreign_net":72246.0,"institution_net":-3659.0},{"date":"2026-09-21","retail_net":-141340.0,"foreign_net":108074.0,"institution_net":33266.0},{"date":"2026-09-18","retail_net":-135804.0,"foreign_net":96156.0,"institution_net":39648.0},{"date":"2026-09-17","retail_net":10400.0,"foreign_net":33942.0,"institution_net":-44342.0},{"date":"2026-09-16","retail_net":32200.0,"foreign_net":-43024.0,"institution_net":10824.0},{"date":"2026-09-15","retail_net":24959.0,"foreign_net":37275.0,"institution_net":-62234.0},{"date":"2026-09-14","retail_net":176841.0,"foreign_net":-60281.0,"institution_net":-116560.0},{"date":"2026-09-11","retail_net":76006.0,"foreign_net":7228.0,"institution_net":-83234.0},{"date":"2026-09-10","retail_net":12002.0,"foreign_net":115628.0,"institution_net":-127630.0},{"date":"2026-09-09","retail_net":14882.0,"foreign_net":-27733.0,"institution_net":12851.0},{"date":"2026-09-08","retail_net":-143803.0,"foreign_net":94072.0,"institution_net":49731.0},{"date":"2026-09-07","retail_net":-243949.0,"foreign_net":122501.0,"institution_net":121448.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-10472.0,"foreign_net":15375.0,"institution_net":-4903.0},"d3":{"retail_net":-11818.0,"foreign_net":74899.0,"institution_net":-63081.0},"d7":{"retail_net":4616.0,"foreign_net":231011.0,"institution_net":-235627.0},"d14":{"retail_net":543769.0,"foreign_net":-632896.0,"institution_net":89127.0},"d30":{"retail_net":168594.0,"foreign_net":-84481.0,"institution_net":-84113.0}},"analysis":"최근 5일 외국인 순매수 16.70만, 기관 순매수 -20.18만. 30일 누적: 외국인 -8.45만, 기관 -8.41만.","foreign_flow":167034.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-201764.0},"insider_trades":[],"price_analysis":{"current":767000.0,"low_30d":719000.0,"support":767200.0,"high_30d":1201000.0,"change_1d":2.4,"change_7d":-3.4,"change_30d":-31.5,"resistance":1152800.0,"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":0.78,"per":13.52,"quarter":"2024-Q2"},{"pbr":0.59,"per":6.43,"quarter":"2024-Q3"},{"pbr":0.53,"per":2.86,"quarter":"2024-Q4"},{"pbr":0.58,"per":2.5,"quarter":"2025-Q1"},{"pbr":1.08,"per":4.27,"quarter":"2025-Q2"},{"pbr":1.07,"per":3.79,"quarter":"2025-Q3"},{"pbr":1.73,"per":5.5,"quarter":"2025-Q4"},{"pbr":4.07,"per":8.65,"quarter":"2026-Q2"},{"pbr":1.84,"per":3.91,"quarter":"현재"}],"timeline":[{"close":99869.7422,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":80694.7578,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":79196.7109,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":93278.3438,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":182761.6406,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":201237.5312,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":367520.6562,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1697000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.3,"pbr_5y_low":0.53,"per_5y_avg":5.94,"per_5y_low":2.5,"current_pbr":1.84,"current_per":3.91,"pbr_5y_high":4.07,"per_5y_high":13.52,"pbr_5y_median":0.93,"per_5y_median":4.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":87.5,"per_percentile":37.5,"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 20 (30 이하 과매도 구간)","ROE 34.0% (20% 이상)"],"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":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -90.4%"},"momentum":{"grade":"F","reason":"RSI 20"},"valuation":{"grade":"C","reason":"PER 3.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 34.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":31.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":33.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 3개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.78,"per":13.52,"close":99869.7422,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":6.43,"close":80694.7578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":2.86,"close":79196.7109,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.58,"per":2.5,"close":93278.3438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.08,"per":4.27,"close":182761.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.07,"per":3.79,"close":201237.5312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.73,"per":5.5,"close":367520.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.07,"per":8.65,"close":1697000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.0배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 38%"},{"label":"ROE","value":"33.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":141522.06,"pbr":null,"per":null,"roa":0.3184092528608972,"roe":0.33947325631162717,"revenue":328549000000.0,"market_cap":null,"net_income":18675023000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":58651006000000.0,"total_equity":55011765000000.0,"profit_margin":56.84090653144584,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19235428000000.0,"operating_margin":58.54660339857982},{"eps":24832.83,"pbr":null,"per":null,"roa":0.10742389019656283,"roe":0.11710316664345628,"revenue":3431600000000.0,"market_cap":null,"net_income":3276900000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":30504546000000.0,"total_equity":27983163000000.0,"profit_margin":0.9549189882270661,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3096700000000.0,"operating_margin":0.9024070404476047},{"eps":18811.99,"pbr":null,"per":null,"roa":0.09108337928343091,"roe":0.09983125158273275,"revenue":3074700000000.0,"market_cap":null,"net_income":2482400000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":27254204000000.0,"total_equity":24866011000000.0,"profit_margin":0.807363319998699,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2645500000000.0,"operating_margin":0.8604091456077015},{"eps":10966.34,"pbr":null,"per":null,"roa":0.05896452835699423,"roe":0.06476583401014341,"revenue":1888300000000.0,"market_cap":null,"net_income":1447100000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":24542111000000.0,"total_equity":22343787000000.0,"profit_margin":0.7663506858020441,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1401100000000.0,"operating_margin":0.7419901498702537},{"eps":12217.94,"pbr":null,"per":null,"roa":0.06890260736524054,"roe":0.07638069927235384,"revenue":402808000000.0,"market_cap":null,"net_income":1612259000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":23399100000000.0,"total_equity":21108199000000.0,"profit_margin":4.002549601795397,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1652323000000.0,"operating_margin":4.102011380111616},{"eps":11058.35,"pbr":null,"per":null,"roa":0.06656806737961606,"roe":0.07450656521702502,"revenue":482265000000.0,"market_cap":null,"net_income":1459242000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":21921051000000.0,"total_equity":19585415000000.0,"profit_margin":3.0258094616030604,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1652001000000.0,"operating_margin":3.425504649933128},{"eps":8557.03,"pbr":null,"per":null,"roa":0.056101895731653785,"roe":0.06273275013540487,"revenue":457502000000.0,"market_cap":null,"net_income":1129172000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":20127163000000.0,"total_equity":17999721000000.0,"profit_margin":2.468124729509379,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1161984000000.0,"operating_margin":2.5398446345589747},{"eps":5523.07,"pbr":null,"per":null,"roa":0.03834554799178282,"roe":0.04307843258946647,"revenue":468566000000.0,"market_cap":null,"net_income":728816000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":19006535000000.0,"total_equity":16918350000000.0,"profit_margin":1.5554180200868182,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":774813000000.0,"operating_margin":1.6535834866379548},{"eps":2525.68,"pbr":null,"per":null,"roa":0.018233821952091528,"roe":0.020555071105059643,"revenue":498278000000.0,"market_cap":null,"net_income":333285000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":18278395000000.0,"total_equity":16214247000000.0,"profit_margin":0.6688736006807445,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":323785000000.0,"operating_margin":0.6498079385403329},{"eps":-4050.31,"pbr":null,"per":null,"roa":-0.02974244641404723,"roe":-0.033792016282725205,"revenue":2352266000000.0,"market_cap":null,"net_income":-534472000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":17970008000000.0,"total_equity":15816517000000.0,"profit_margin":-0.22721579957368768,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-405412000000.0,"operating_margin":-0.17234955570500957},{"eps":3390.4,"pbr":null,"per":null,"roa":0.02422447534446856,"roe":0.026938453264379936,"revenue":40454000000.0,"market_cap":null,"net_income":447392000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":18468594000000.0,"total_equity":16607932000000.0,"profit_margin":11.059277203737578,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-560744000000.0,"operating_margin":-13.861274534038662}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7388.84,"per":13.52,"date":"2024-06","close":99869.74,"source":"reported"},{"eps":7388.84,"per":11.65,"date":"2024-07","close":86087.72,"source":"reported"},{"eps":7388.84,"per":10.61,"date":"2024-08","close":78397.75,"source":"reported"},{"eps":12555.47,"per":6.43,"date":"2024-09","close":80694.76,"source":"reported"},{"eps":12555.47,"per":6.75,"date":"2024-10","close":84689.55,"source":"reported"},{"eps":12555.47,"per":5.85,"date":"2024-11","close":73404.27,"source":"reported"},{"eps":27664.13,"per":2.86,"date":"2024-12","close":79196.71,"source":"reported"},{"eps":27664.13,"per":3.4,"date":"2025-01","close":93977.43,"source":"reported"},{"eps":27664.13,"per":3.25,"date":"2025-02","close":89982.64,"source":"reported"},{"eps":37356.39,"per":2.5,"date":"2025-03","close":93278.34,"source":"reported"},{"eps":37356.39,"per":2.38,"date":"2025-04","close":88784.2,"source":"reported"},{"eps":37356.39,"per":3.07,"date":"2025-05","close":114650.47,"source":"reported"},{"eps":42799.66,"per":4.27,"date":"2025-06","close":182761.64,"source":"reported"},{"eps":42799.66,"per":3.55,"date":"2025-07","close":151901.89,"source":"reported"},{"eps":42799.66,"per":3.48,"date":"2025-08","close":148805.92,"source":"reported"},{"eps":53054.62,"per":3.79,"date":"2025-09","close":201237.53,"source":"reported"},{"eps":53054.62,"per":4.89,"date":"2025-10","close":259661.34,"source":"reported"},{"eps":53054.62,"per":5.61,"date":"2025-11","close":297611.84,"source":"reported"},{"eps":66829.1,"per":5.5,"date":"2025-12","close":367520.66,"source":"reported"},{"eps":66829.1,"per":8.52,"date":"2026-01","close":569257.56,"source":"reported"},{"eps":66829.1,"per":9.64,"date":"2026-02","close":644159.88,"source":"reported"},{"eps":66829.1,"per":6.97,"date":"2026-03","close":465892.38,"source":"reported"},{"eps":66829.1,"per":12.57,"date":"2026-04","close":839904.56,"source":"reported"},{"eps":66829.1,"per":18.45,"date":"2026-05","close":1233000.0,"source":"reported"},{"eps":196133.22,"per":8.65,"date":"2026-06","close":1697000.0,"source":"reported"},{"eps":196133.22,"per":5.29,"date":"2026-07","close":1038000.0,"source":"reported"},{"eps":196133.22,"per":5.29,"date":"2026-08","close":1037000.0,"source":"reported"},{"eps":196133.22,"per":5.77,"date":"2026-09","close":1132000.0,"source":"reported"},{"eps":196133.22,"per":3.81,"date":"2026-10","close":748000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.49,"std":3.78,"count":29,"current":3.81,"lower_1sd":2.71,"upper_1sd":10.28},"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":"SK스퀘어","phase":"above-fold","symbol_resolved":true}