{"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":"2026-10-23T09:38:23.937606+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.8,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":1.2,"direction":"higher_better","percentile":52}],"summary":"매출 +4.8%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.7,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.4,"direction":"higher_better","percentile":55}],"summary":"RSI 44","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.98x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.26,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.88,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 3.9x","percentile":28}},"signals":[],"summary":"롯데렌탈(089860)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.84조. 현재가 50,800원, 전일 대비 +2.8%, 30일 +2.4%. PER 16.0배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 9.79만, 기관 순매수 10.48만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.59%","value_pct":3.59},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":57.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.88,"direction":"lower_better","percentile":null}],"summary":"배당성향 57%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.59},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":529.6747394649647,"grade":"C","trend":"상승","atr_14":1685.7142857142858,"rsi_14":43.650793650793645,"sma_20":50257.5,"sma_60":46936.666666666664,"comment":"상승 추세, RSI 44","analysis":"RSI(14) 43.7로 중립 구간입니다. MACD(529.67)가 시그널선(843.52)을 하회합니다(데드크로스). 현재가가 SMA20(50258)과 SMA60(46937) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 48911~51604 (현재 위치 70%).","bb_lower":48910.92100120342,"bb_upper":51604.07899879658,"macd_signal":843.5220385674975},"change_pct":1.82,"chart_data":[{"date":"2024-10-23","open":27156,"high":27156,"low":26648,"close":26879,"volume":47793,"rsi_14":34.18,"sma_20":30385.0,"sma_60":30488.33,"sma_120":29685.0},{"date":"2024-10-24","open":27064,"high":27064,"low":26186,"close":26602,"volume":45360,"rsi_14":32.14,"sma_20":30245.0,"sma_60":30457.5,"sma_120":29700.83},{"date":"2024-10-25","open":26602,"high":26602,"low":25863,"close":26371,"volume":44904,"rsi_14":23.46,"sma_20":30077.5,"sma_60":30417.5,"sma_120":29714.58},{"date":"2024-10-28","open":26232,"high":26463,"low":26048,"close":26463,"volume":19031,"rsi_14":25.3,"sma_20":29937.5,"sma_60":30379.17,"sma_120":29730.0},{"date":"2024-10-29","open":26371,"high":26371,"low":26048,"close":26325,"volume":32201,"rsi_14":27.27,"sma_20":29817.5,"sma_60":30337.5,"sma_120":29743.33},{"date":"2024-10-30","open":26325,"high":26417,"low":26140,"close":26417,"volume":8842,"rsi_14":29.11,"sma_20":29725.0,"sma_60":30305.0,"sma_120":29755.0},{"date":"2024-10-31","open":26325,"high":26694,"low":26048,"close":26602,"volume":48454,"rsi_14":32.53,"sma_20":29647.5,"sma_60":30282.5,"sma_120":29767.08},{"date":"2024-11-01","open":26602,"high":26602,"low":26048,"close":26463,"volume":42113,"rsi_14":31.76,"sma_20":29565.0,"sma_60":30257.5,"sma_120":29780.0},{"date":"2024-11-04","open":26325,"high":26417,"low":25817,"close":26140,"volume":50298,"rsi_14":31.76,"sma_20":29445.0,"sma_60":30225.83,"sma_120":29789.58},{"date":"2024-11-05","open":26140,"high":26279,"low":25817,"close":25863,"volume":47724,"rsi_14":14.67,"sma_20":29310.0,"sma_60":30209.17,"sma_120":29797.5},{"date":"2024-11-06","open":26140,"high":27572,"low":25863,"close":27248,"volume":149607,"rsi_14":45.56,"sma_20":29272.5,"sma_60":30250.0,"sma_120":29817.5},{"date":"2024-11-07","open":27202,"high":27202,"low":26556,"close":26833,"volume":42529,"rsi_14":39.58,"sma_20":29212.5,"sma_60":30264.17,"sma_120":29834.58},{"date":"2024-11-08","open":26787,"high":26879,"low":26325,"close":26463,"volume":29741,"rsi_14":41.3,"sma_20":29132.5,"sma_60":30265.83,"sma_120":29847.92},{"date":"2024-11-11","open":26463,"high":26463,"low":26094,"close":26463,"volume":48036,"rsi_14":41.76,"sma_20":29055.0,"sma_60":30253.33,"sma_120":29860.0},{"date":"2024-11-12","open":26279,"high":26371,"low":26094,"close":26140,"volume":39017,"rsi_14":41.3,"sma_20":28977.5,"sma_60":30223.33,"sma_120":29869.17},{"date":"2024-11-13","open":26140,"high":26232,"low":25955,"close":26094,"volume":30730,"rsi_14":43.68,"sma_20":28857.5,"sma_60":30185.83,"sma_120":29878.33},{"date":"2024-11-14","open":26094,"high":26325,"low":25955,"close":26325,"volume":23801,"rsi_14":49.43,"sma_20":28787.5,"sma_60":30145.83,"sma_120":29890.0},{"date":"2024-11-15","open":26325,"high":27156,"low":26094,"close":27017,"volume":49083,"rsi_14":56.0,"sma_20":28747.5,"sma_60":30120.83,"sma_120":29908.75},{"date":"2024-11-18","open":27017,"high":27387,"low":26417,"close":26648,"volume":47589,"rsi_14":53.33,"sma_20":28717.5,"sma_60":30091.67,"sma_120":29920.42},{"date":"2024-11-19","open":26648,"high":26833,"low":26417,"close":26648,"volume":21530,"rsi_14":52.43,"sma_20":28690.0,"sma_60":30065.0,"sma_120":29932.08},{"date":"2024-11-20","open":26648,"high":26971,"low":26140,"close":26602,"volume":63619,"rsi_14":50.0,"sma_20":28675.0,"sma_60":30041.67,"sma_120":29943.33},{"date":"2024-11-21","open":26602,"high":27017,"low":26509,"close":26602,"volume":35289,"rsi_14":51.55,"sma_20":28675.0,"sma_60":30013.33,"sma_120":29954.58},{"date":"2024-11-22","open":28357,"high":28449,"low":26602,"close":27064,"volume":216124,"rsi_14":60.0,"sma_20":28712.5,"sma_60":29986.67,"sma_120":29970.0},{"date":"2024-11-25","open":27156,"high":27248,"low":26417,"close":26694,"volume":85347,"rsi_14":58.82,"sma_20":28725.0,"sma_60":29940.83,"sma_120":29982.5},{"date":"2024-11-26","open":26694,"high":26971,"low":26371,"close":26879,"volume":46201,"rsi_14":44.74,"sma_20":28755.0,"sma_60":29894.17,"sma_120":29998.33},{"date":"2024-11-27","open":26971,"high":27941,"low":26879,"close":27248,"volume":90688,"rsi_14":56.0,"sma_20":28800.0,"sma_60":29850.83,"sma_120":30012.08},{"date":"2024-11-28","open":27248,"high":27941,"low":27202,"close":27710,"volume":70707,"rsi_14":67.53,"sma_20":28860.0,"sma_60":29816.67,"sma_120":30027.92},{"date":"2024-11-29","open":27941,"high":28865,"low":27526,"close":28542,"volume":150529,"rsi_14":73.68,"sma_20":28972.5,"sma_60":29810.83,"sma_120":30051.67},{"date":"2024-12-02","open":28634,"high":28957,"low":28218,"close":28726,"volume":65410,"rsi_14":80.43,"sma_20":29112.5,"sma_60":29807.5,"sma_120":30076.67},{"date":"2024-12-03","open":28819,"high":29789,"low":28819,"close":29188,"volume":113236,"rsi_14":83.17,"sma_20":29292.5,"sma_60":29805.0,"sma_120":30107.5},{"date":"2024-12-04","open":28772,"high":29050,"low":28634,"close":28957,"volume":77534,"rsi_14":78.22,"sma_20":29385.0,"sma_60":29798.33,"sma_120":30136.67},{"date":"2024-12-05","open":28911,"high":30712,"low":28726,"close":30666,"volume":275236,"rsi_14":82.11,"sma_20":29592.5,"sma_60":29826.67,"sma_120":30182.08},{"date":"2024-12-06","open":31497,"high":33068,"low":29558,"close":30805,"volume":478785,"rsi_14":88.14,"sma_20":29827.5,"sma_60":29857.5,"sma_120":30227.92},{"date":"2024-12-09","open":32606,"high":33206,"low":27248,"close":27295,"volume":585958,"rsi_14":53.61,"sma_20":29872.5,"sma_60":29840.0,"sma_120":30242.5},{"date":"2024-12-10","open":26971,"high":28403,"low":26971,"close":28264,"volume":192888,"rsi_14":58.41,"sma_20":29987.5,"sma_60":29843.33,"sma_120":30265.0},{"date":"2024-12-11","open":27987,"high":29373,"low":27987,"close":29327,"volume":192274,"rsi_14":62.45,"sma_20":30162.5,"sma_60":29865.83,"sma_120":30296.25},{"date":"2024-12-12","open":29373,"high":30250,"low":29234,"close":30066,"volume":99508,"rsi_14":63.37,"sma_20":30365.0,"sma_60":29895.0,"sma_120":30325.42},{"date":"2024-12-13","open":30066,"high":30481,"low":29604,"close":29789,"volume":71500,"rsi_14":63.9,"sma_20":30515.0,"sma_60":29930.83,"sma_120":30348.33},{"date":"2024-12-16","open":30250,"high":30250,"low":29096,"close":29234,"volume":69388,"rsi_14":60.24,"sma_20":30655.0,"sma_60":29956.67,"sma_120":30358.75},{"date":"2024-12-17","open":29234,"high":29789,"low":28634,"close":29234,"volume":65918,"rsi_14":58.92,"sma_20":30795.0,"sma_60":29975.83,"sma_120":30371.25},{"date":"2024-12-18","open":29234,"high":29327,"low":28634,"close":29003,"volume":50048,"rsi_14":55.93,"sma_20":30925.0,"sma_60":29995.0,"sma_120":30385.0},{"date":"2024-12-19","open":28634,"high":28726,"low":28264,"close":28264,"volume":65150,"rsi_14":48.72,"sma_20":31015.0,"sma_60":29978.33,"sma_120":30388.33},{"date":"2024-12-20","open":28172,"high":28357,"low":27941,"close":28172,"volume":32892,"rsi_14":47.41,"sma_20":31075.0,"sma_60":29955.0,"sma_120":30395.0},{"date":"2024-12-23","open":28172,"high":28311,"low":27895,"close":27987,"volume":32723,"rsi_14":44.25,"sma_20":31145.0,"sma_60":29935.83,"sma_120":30390.0},{"date":"2024-12-24","open":28080,"high":28680,"low":27849,"close":28403,"volume":82569,"rsi_14":47.39,"sma_20":31227.5,"sma_60":29933.33,"sma_120":30385.83},{"date":"2024-12-26","open":28311,"high":28680,"low":28034,"close":28311,"volume":63605,"rsi_14":36.92,"sma_20":31285.0,"sma_60":29936.67,"sma_120":30381.25},{"date":"2024-12-27","open":28172,"high":28172,"low":27248,"close":27618,"volume":67523,"rsi_14":33.33,"sma_20":31280.0,"sma_60":29929.17,"sma_120":30374.17},{"date":"2024-12-30","open":27618,"high":27895,"low":27156,"close":27664,"volume":31309,"rsi_14":53.03,"sma_20":31232.5,"sma_60":29923.33,"sma_120":30359.58},{"date":"2025-01-02","open":27664,"high":27710,"low":27017,"close":27202,"volume":40352,"rsi_14":40.5,"sma_20":31150.0,"sma_60":29902.5,"sma_120":30341.25},{"date":"2025-01-03","open":27202,"high":27526,"low":27017,"close":27387,"volume":39311,"rsi_14":29.41,"sma_20":31052.5,"sma_60":29885.0,"sma_120":30324.58},{"date":"2025-01-06","open":27387,"high":27941,"low":27156,"close":27895,"volume":42860,"rsi_14":25.77,"sma_20":30995.0,"sma_60":29884.17,"sma_120":30310.42},{"date":"2025-01-07","open":27664,"high":27895,"low":27202,"close":27479,"volume":68993,"rsi_14":25.0,"sma_20":30822.5,"sma_60":29875.83,"sma_120":30295.42},{"date":"2025-01-08","open":27479,"high":27849,"low":27295,"close":27618,"volume":34946,"rsi_14":30.77,"sma_20":30650.0,"sma_60":29870.0,"sma_120":30281.25},{"date":"2025-01-09","open":27618,"high":27803,"low":27387,"close":27572,"volume":30741,"rsi_14":30.43,"sma_20":30665.0,"sma_60":29864.17,"sma_120":30269.17},{"date":"2025-01-10","open":27572,"high":27572,"low":26971,"close":27017,"volume":58345,"rsi_14":28.28,"sma_20":30597.5,"sma_60":29854.17,"sma_120":30252.92},{"date":"2025-01-13","open":27064,"high":27110,"low":26417,"close":26556,"volume":50965,"rsi_14":30.11,"sma_20":30447.5,"sma_60":29822.5,"sma_120":30227.08},{"date":"2025-01-14","open":26509,"high":26694,"low":26325,"close":26463,"volume":41276,"rsi_14":30.11,"sma_20":30252.5,"sma_60":29801.67,"sma_120":30202.92},{"date":"2025-01-15","open":26463,"high":26602,"low":26001,"close":26048,"volume":49749,"rsi_14":28.57,"sma_20":30050.0,"sma_60":29770.83,"sma_120":30176.25},{"date":"2025-01-16","open":25955,"high":26048,"low":24662,"close":25216,"volume":197074,"rsi_14":17.76,"sma_20":29832.5,"sma_60":29735.0,"sma_120":30140.83},{"date":"2025-01-17","open":25216,"high":25817,"low":24985,"close":25632,"volume":71313,"rsi_14":24.56,"sma_20":29637.5,"sma_60":29707.5,"sma_120":30112.08},{"date":"2025-01-20","open":25632,"high":25771,"low":25170,"close":25447,"volume":26662,"rsi_14":27.18,"sma_20":29445.0,"sma_60":29681.67,"sma_120":30085.0},{"date":"2025-01-21","open":25401,"high":25724,"low":25170,"close":25540,"volume":26916,"rsi_14":27.88,"sma_20":29297.5,"sma_60":29662.5,"sma_120":30060.0},{"date":"2025-01-22","open":25540,"high":25771,"low":25309,"close":25678,"volume":26385,"rsi_14":32.99,"sma_20":29162.5,"sma_60":29650.0,"sma_120":30033.75},{"date":"2025-01-23","open":25771,"high":26140,"low":25401,"close":25909,"volume":34759,"rsi_14":33.67,"sma_20":29050.0,"sma_60":29640.0,"sma_120":30009.58},{"date":"2025-01-24","open":25909,"high":26001,"low":25493,"close":25817,"volume":19817,"rsi_14":24.72,"sma_20":28910.0,"sma_60":29630.83,"sma_120":29984.17},{"date":"2025-01-31","open":25817,"high":26602,"low":25540,"close":26232,"volume":41425,"rsi_14":34.83,"sma_20":28797.5,"sma_60":29627.5,"sma_120":29966.25},{"date":"2025-02-03","open":26232,"high":26232,"low":25678,"close":25955,"volume":24494,"rsi_14":30.43,"sma_20":28707.5,"sma_60":29615.83,"sma_120":29949.17},{"date":"2025-02-04","open":25909,"high":26371,"low":25771,"close":26325,"volume":21546,"rsi_14":36.36,"sma_20":28635.0,"sma_60":29613.33,"sma_120":29935.42},{"date":"2025-02-05","open":26556,"high":26556,"low":26140,"close":26279,"volume":12378,"rsi_14":40.91,"sma_20":28585.0,"sma_60":29615.83,"sma_120":29920.83},{"date":"2025-02-06","open":26417,"high":26417,"low":25863,"close":26140,"volume":19455,"rsi_14":44.44,"sma_20":28517.5,"sma_60":29620.83,"sma_120":29915.0},{"date":"2025-02-07","open":26186,"high":26556,"low":26186,"close":26509,"volume":37845,"rsi_14":50.57,"sma_20":28442.5,"sma_60":29607.5,"sma_120":29928.75},{"date":"2025-02-10","open":26232,"high":26232,"low":25632,"close":26048,"volume":57354,"rsi_14":50.0,"sma_20":28365.0,"sma_60":29593.33,"sma_120":29928.75},{"date":"2025-02-11","open":26140,"high":26279,"low":25771,"close":26001,"volume":36699,"rsi_14":61.97,"sma_20":28277.5,"sma_60":29585.0,"sma_120":29925.42},{"date":"2025-02-12","open":25909,"high":26325,"low":25863,"close":26094,"volume":20981,"rsi_14":57.81,"sma_20":28197.5,"sma_60":29578.33,"sma_120":29915.83},{"date":"2025-02-13","open":26094,"high":26186,"low":25909,"close":25909,"volume":16489,"rsi_14":57.81,"sma_20":28137.5,"sma_60":29574.17,"sma_120":29898.75},{"date":"2025-02-14","open":25909,"high":26140,"low":25909,"close":25909,"volume":12141,"rsi_14":56.45,"sma_20":28102.5,"sma_60":29570.83,"sma_120":29878.33},{"date":"2025-02-17","open":25955,"high":26048,"low":25817,"close":25909,"volume":20796,"rsi_14":54.24,"sma_20":28072.5,"sma_60":29563.33,"sma_120":29854.58},{"date":"2025-02-18","open":25817,"high":26787,"low":25817,"close":26694,"volume":48722,"rsi_14":61.97,"sma_20":28107.5,"sma_60":29557.5,"sma_120":29839.17},{"date":"2025-02-19","open":26648,"high":27156,"low":26602,"close":26879,"volume":33831,"rsi_14":65.75,"sma_20":28197.5,"sma_60":29561.67,"sma_120":29826.67},{"date":"2025-02-20","open":26694,"high":27618,"low":26648,"close":27572,"volume":53361,"rsi_14":68.35,"sma_20":28302.5,"sma_60":29578.33,"sma_120":29821.67},{"date":"2025-02-21","open":27341,"high":27664,"low":27156,"close":27248,"volume":13708,"rsi_14":67.5,"sma_20":28400.0,"sma_60":29590.0,"sma_120":29815.83},{"date":"2025-02-24","open":27248,"high":27248,"low":26787,"close":27156,"volume":16477,"rsi_14":62.16,"sma_20":28487.5,"sma_60":29600.0,"sma_120":29806.67},{"date":"2025-02-25","open":27156,"high":27618,"low":27017,"close":27202,"volume":21872,"rsi_14":63.51,"sma_20":28570.0,"sma_60":29602.5,"sma_120":29794.58},{"date":"2025-02-26","open":27202,"high":27295,"low":26971,"close":27248,"volume":15194,"rsi_14":66.67,"sma_20":28642.5,"sma_60":29612.5,"sma_120":29776.67},{"date":"2025-02-27","open":27248,"high":27572,"low":27017,"close":27156,"volume":21982,"rsi_14":60.61,"sma_20":28715.0,"sma_60":29617.5,"sma_120":29755.83},{"date":"2025-02-28","open":27110,"high":27941,"low":26787,"close":26833,"volume":130884,"rsi_14":63.49,"sma_20":28747.5,"sma_60":29610.0,"sma_120":29730.42},{"date":"2025-03-04","open":27017,"high":27479,"low":26833,"close":26879,"volume":46637,"rsi_14":65.08,"sma_20":28797.5,"sma_60":29595.0,"sma_120":29705.83},{"date":"2025-03-05","open":26925,"high":27110,"low":26509,"close":26694,"volume":40276,"rsi_14":60.0,"sma_20":28817.5,"sma_60":29561.67,"sma_120":29686.25},{"date":"2025-03-06","open":26694,"high":27202,"low":26509,"close":26833,"volume":36532,"rsi_14":65.62,"sma_20":28847.5,"sma_60":29527.5,"sma_120":29667.5},{"date":"2025-03-07","open":26833,"high":26879,"low":26371,"close":26648,"volume":36779,"rsi_14":61.76,"sma_20":28875.0,"sma_60":29481.67,"sma_120":29643.33},{"date":"2025-03-10","open":26509,"high":26879,"low":26509,"close":26602,"volume":28537,"rsi_14":60.87,"sma_20":28880.0,"sma_60":29439.17,"sma_120":29618.75},{"date":"2025-03-11","open":26509,"high":27064,"low":26371,"close":26879,"volume":63042,"rsi_14":53.45,"sma_20":28925.0,"sma_60":29370.83,"sma_120":29598.75},{"date":"2025-03-12","open":26879,"high":26879,"low":26325,"close":26694,"volume":70699,"rsi_14":46.55,"sma_20":28962.5,"sma_60":29296.67,"sma_120":29577.08},{"date":"2025-03-13","open":26694,"high":27526,"low":26371,"close":27295,"volume":82659,"rsi_14":44.64,"sma_20":29027.5,"sma_60":29296.67,"sma_120":29568.33},{"date":"2025-03-14","open":27248,"high":27526,"low":26925,"close":27526,"volume":26934,"rsi_14":55.56,"sma_20":29115.0,"sma_60":29283.33,"sma_120":29563.33},{"date":"2025-03-17","open":27526,"high":27664,"low":27295,"close":27526,"volume":26518,"rsi_14":57.69,"sma_20":29202.5,"sma_60":29250.83,"sma_120":29558.33},{"date":"2025-03-18","open":27526,"high":27526,"low":27156,"close":27387,"volume":23122,"rsi_14":53.7,"sma_20":29282.5,"sma_60":29202.5,"sma_120":29548.75},{"date":"2025-03-19","open":27341,"high":27479,"low":26879,"close":27110,"volume":53032,"rsi_14":47.46,"sma_20":29305.0,"sma_60":29154.17,"sma_120":29542.5},{"date":"2025-03-20","open":27110,"high":27433,"low":26971,"close":27387,"volume":29123,"rsi_14":53.97,"sma_20":29332.5,"sma_60":29120.83,"sma_120":29538.75},{"date":"2025-03-21","open":27156,"high":27710,"low":27017,"close":27387,"volume":57704,"rsi_14":60.71,"sma_20":29322.5,"sma_60":29087.5,"sma_120":29531.67},{"date":"2025-03-24","open":27341,"high":27387,"low":26971,"close":27110,"volume":50967,"rsi_14":54.1,"sma_20":29315.0,"sma_60":29053.33,"sma_120":29524.17},{"date":"2025-03-25","open":27064,"high":27710,"low":26879,"close":27479,"volume":100456,"rsi_14":63.08,"sma_20":29332.5,"sma_60":29039.17,"sma_120":29508.75},{"date":"2025-03-26","open":27433,"high":27526,"low":26879,"close":27248,"volume":42790,"rsi_14":56.72,"sma_20":29335.0,"sma_60":29022.5,"sma_120":29488.75},{"date":"2025-03-27","open":27202,"high":27387,"low":26879,"close":27017,"volume":34689,"rsi_14":55.88,"sma_20":29322.5,"sma_60":29005.0,"sma_120":29470.42},{"date":"2025-03-28","open":27644,"high":27836,"low":27114,"close":27451,"volume":43520,"rsi_14":46.34,"sma_20":29277.5,"sma_60":28967.5,"sma_120":29450.42},{"date":"2025-03-31","open":27258,"high":27451,"low":26969,"close":27258,"volume":33880,"rsi_14":40.0,"sma_20":29240.0,"sma_60":28928.33,"sma_120":29432.5},{"date":"2025-04-01","open":27258,"high":28125,"low":27258,"close":27933,"volume":31735,"rsi_14":51.11,"sma_20":29235.0,"sma_60":28913.33,"sma_120":29421.25},{"date":"2025-04-02","open":28318,"high":28318,"low":27162,"close":27788,"volume":39499,"rsi_14":41.25,"sma_20":29232.5,"sma_60":28895.0,"sma_120":29409.17},{"date":"2025-04-03","open":27499,"high":27547,"low":26873,"close":27306,"volume":34599,"rsi_14":32.94,"sma_20":29197.5,"sma_60":28876.67,"sma_120":29389.58},{"date":"2025-04-04","open":27258,"high":27306,"low":26921,"close":27306,"volume":39515,"rsi_14":32.94,"sma_20":29172.5,"sma_60":28855.0,"sma_120":29370.0},{"date":"2025-04-07","open":26825,"high":26825,"low":25958,"close":26391,"volume":52698,"rsi_14":27.72,"sma_20":29102.5,"sma_60":28808.33,"sma_120":29346.25},{"date":"2025-04-08","open":26488,"high":26488,"low":25958,"close":26343,"volume":37947,"rsi_14":29.17,"sma_20":29015.0,"sma_60":28768.33,"sma_120":29322.08},{"date":"2025-04-09","open":26151,"high":26151,"low":25091,"close":25428,"volume":79278,"rsi_14":20.18,"sma_20":28890.0,"sma_60":28710.0,"sma_120":29290.0},{"date":"2025-04-10","open":26102,"high":26151,"low":25669,"close":26006,"volume":40841,"rsi_14":28.1,"sma_20":28762.5,"sma_60":28662.5,"sma_120":29263.33},{"date":"2025-04-11","open":25573,"high":25958,"low":25428,"close":25958,"volume":24561,"rsi_14":29.31,"sma_20":28620.0,"sma_60":28624.17,"sma_120":29239.17},{"date":"2025-04-14","open":25958,"high":26151,"low":25910,"close":26151,"volume":12833,"rsi_14":26.79,"sma_20":28487.5,"sma_60":28597.5,"sma_120":29210.0},{"date":"2025-04-15","open":26151,"high":26680,"low":26006,"close":26536,"volume":32619,"rsi_14":33.04,"sma_20":28382.5,"sma_60":28579.17,"sma_120":29190.42},{"date":"2025-04-16","open":26536,"high":27114,"low":26343,"close":26969,"volume":33968,"rsi_14":39.5,"sma_20":28315.0,"sma_60":28575.83,"sma_120":29173.33},{"date":"2025-04-17","open":26680,"high":27933,"low":26680,"close":27933,"volume":57085,"rsi_14":54.03,"sma_20":28282.5,"sma_60":28604.17,"sma_120":29169.58},{"date":"2025-04-18","open":27644,"high":28029,"low":27451,"close":27884,"volume":30425,"rsi_14":55.37,"sma_20":28247.5,"sma_60":28624.17,"sma_120":29165.83},{"date":"2025-04-21","open":27933,"high":28173,"low":27499,"close":28077,"volume":31960,"rsi_14":51.35,"sma_20":28237.5,"sma_60":28650.83,"sma_120":29166.25},{"date":"2025-04-22","open":27933,"high":28221,"low":27692,"close":27933,"volume":17931,"rsi_14":51.35,"sma_20":28200.0,"sma_60":28673.33,"sma_120":29167.92},{"date":"2025-04-23","open":27933,"high":28221,"low":27644,"close":27836,"volume":31650,"rsi_14":55.34,"sma_20":28170.0,"sma_60":28691.67,"sma_120":29170.83},{"date":"2025-04-24","open":28077,"high":28221,"low":27644,"close":27981,"volume":34807,"rsi_14":56.6,"sma_20":28160.0,"sma_60":28708.33,"sma_120":29174.17},{"date":"2025-04-25","open":28077,"high":28173,"low":27692,"close":28173,"volume":36684,"rsi_14":70.33,"sma_20":28197.5,"sma_60":28730.0,"sma_120":29180.42},{"date":"2025-04-28","open":28270,"high":28270,"low":27836,"close":27981,"volume":18654,"rsi_14":68.09,"sma_20":28235.0,"sma_60":28740.83,"sma_120":29184.17},{"date":"2025-04-29","open":28173,"high":28318,"low":28029,"close":28270,"volume":24845,"rsi_14":86.42,"sma_20":28252.5,"sma_60":28761.67,"sma_120":29188.75},{"date":"2025-04-30","open":28366,"high":28366,"low":27981,"close":28318,"volume":26895,"rsi_14":84.29,"sma_20":28280.0,"sma_60":28776.67,"sma_120":29195.0},{"date":"2025-05-02","open":28414,"high":28510,"low":28221,"close":28366,"volume":25424,"rsi_14":85.71,"sma_20":28335.0,"sma_60":28793.33,"sma_120":29204.58},{"date":"2025-05-07","open":28270,"high":28751,"low":28270,"close":28655,"volume":29344,"rsi_14":86.11,"sma_20":28405.0,"sma_60":28817.5,"sma_120":29219.17},{"date":"2025-05-08","open":28799,"high":30148,"low":28703,"close":29859,"volume":102319,"rsi_14":88.76,"sma_20":28585.0,"sma_60":28855.83,"sma_120":29231.67},{"date":"2025-05-09","open":29425,"high":29811,"low":28992,"close":29570,"volume":57537,"rsi_14":81.4,"sma_20":28752.5,"sma_60":28897.5,"sma_120":29245.42},{"date":"2025-05-12","open":29618,"high":30100,"low":29233,"close":30003,"volume":47307,"rsi_14":78.67,"sma_20":28990.0,"sma_60":28947.5,"sma_120":29266.25},{"date":"2025-05-13","open":30148,"high":30196,"low":29666,"close":29811,"volume":29392,"rsi_14":75.64,"sma_20":29187.5,"sma_60":28992.5,"sma_120":29285.42},{"date":"2025-05-14","open":29859,"high":29955,"low":29474,"close":29907,"volume":37090,"rsi_14":75.0,"sma_20":29392.5,"sma_60":29042.5,"sma_120":29308.33},{"date":"2025-05-15","open":29907,"high":30340,"low":29618,"close":29763,"volume":50091,"rsi_14":75.0,"sma_20":29580.0,"sma_60":29090.0,"sma_120":29330.42},{"date":"2025-05-16","open":30003,"high":30003,"low":29329,"close":29618,"volume":32292,"rsi_14":74.03,"sma_20":29740.0,"sma_60":29135.0,"sma_120":29349.17},{"date":"2025-05-19","open":29522,"high":29714,"low":28896,"close":29474,"volume":56467,"rsi_14":70.13,"sma_20":29870.0,"sma_60":29163.33,"sma_120":29360.42},{"date":"2025-05-20","open":29859,"high":29955,"low":29185,"close":29474,"volume":28866,"rsi_14":68.49,"sma_20":29950.0,"sma_60":29188.33,"sma_120":29375.0},{"date":"2025-05-21","open":29859,"high":29955,"low":29377,"close":29955,"volume":20229,"rsi_14":75.95,"sma_20":30057.5,"sma_60":29209.17,"sma_120":29393.75},{"date":"2025-05-22","open":29907,"high":30148,"low":29377,"close":29474,"volume":43947,"rsi_14":65.06,"sma_20":30130.0,"sma_60":29227.5,"sma_120":29408.75},{"date":"2025-05-23","open":29763,"high":30100,"low":29522,"close":30100,"volume":35944,"rsi_14":69.47,"sma_20":30242.5,"sma_60":29258.33,"sma_120":29429.17},{"date":"2025-05-26","open":30052,"high":30100,"low":29570,"close":29955,"volume":35334,"rsi_14":67.01,"sma_20":30352.5,"sma_60":29285.83,"sma_120":29444.17},{"date":"2025-05-27","open":29907,"high":30148,"low":29666,"close":30052,"volume":25556,"rsi_14":65.59,"sma_20":30460.0,"sma_60":29314.17,"sma_120":29463.33},{"date":"2025-05-28","open":30196,"high":30437,"low":29955,"close":30148,"volume":25847,"rsi_14":54.29,"sma_20":30562.5,"sma_60":29345.83,"sma_120":29481.67},{"date":"2025-05-29","open":30148,"high":30533,"low":29907,"close":30485,"volume":47643,"rsi_14":63.38,"sma_20":30692.5,"sma_60":29389.17,"sma_120":29499.58},{"date":"2025-05-30","open":30533,"high":31882,"low":30533,"close":31448,"volume":92177,"rsi_14":68.29,"sma_20":30857.5,"sma_60":29448.33,"sma_120":29521.67},{"date":"2025-06-02","open":31448,"high":32460,"low":31207,"close":31978,"volume":72670,"rsi_14":75.28,"sma_20":31047.5,"sma_60":29520.0,"sma_120":29540.83},{"date":"2025-06-04","open":31978,"high":32122,"low":30967,"close":31256,"volume":70045,"rsi_14":63.73,"sma_20":31197.5,"sma_60":29576.67,"sma_120":29552.08},{"date":"2025-06-05","open":31496,"high":31785,"low":31111,"close":31448,"volume":46859,"rsi_14":66.99,"sma_20":31342.5,"sma_60":29640.0,"sma_120":29560.83},{"date":"2025-06-09","open":31544,"high":32460,"low":31448,"close":31882,"volume":52497,"rsi_14":71.56,"sma_20":31447.5,"sma_60":29711.67,"sma_120":29575.42},{"date":"2025-06-10","open":31978,"high":33326,"low":31641,"close":32845,"volume":185066,"rsi_14":77.78,"sma_20":31617.5,"sma_60":29795.0,"sma_120":29582.92},{"date":"2025-06-11","open":32845,"high":33086,"low":32363,"close":32845,"volume":48240,"rsi_14":77.78,"sma_20":31765.0,"sma_60":29881.67,"sma_120":29589.17},{"date":"2025-06-12","open":33037,"high":33278,"low":32363,"close":32941,"volume":87620,"rsi_14":76.27,"sma_20":31927.5,"sma_60":29959.17,"sma_120":29627.92},{"date":"2025-06-13","open":32652,"high":32700,"low":31641,"close":32363,"volume":113234,"rsi_14":75.0,"sma_20":32055.0,"sma_60":30022.5,"sma_120":29652.92},{"date":"2025-06-16","open":32026,"high":32893,"low":32026,"close":32845,"volume":40299,"rsi_14":74.36,"sma_20":32215.0,"sma_60":30094.17,"sma_120":29672.5},{"date":"2025-06-17","open":32893,"high":32893,"low":31930,"close":32122,"volume":52735,"rsi_14":67.44,"sma_20":32345.0,"sma_60":30155.83,"sma_120":29679.17},{"date":"2025-06-18","open":32171,"high":33134,"low":32074,"close":32797,"volume":75522,"rsi_14":70.21,"sma_20":32517.5,"sma_60":30234.17,"sma_120":29694.17},{"date":"2025-06-19","open":32845,"high":33037,"low":32460,"close":32748,"volume":29710,"rsi_14":69.29,"sma_20":32687.5,"sma_60":30306.67,"sma_120":29713.75},{"date":"2025-06-20","open":32845,"high":33086,"low":32363,"close":32989,"volume":74394,"rsi_14":68.84,"sma_20":32845.0,"sma_60":30383.33,"sma_120":29735.42},{"date":"2025-06-23","open":32411,"high":32604,"low":32171,"close":32315,"volume":25460,"rsi_14":56.82,"sma_20":32992.5,"sma_60":30453.33,"sma_120":29753.33},{"date":"2025-06-24","open":32315,"high":32797,"low":32026,"close":32604,"volume":103992,"rsi_14":55.12,"sma_20":33122.5,"sma_60":30521.67,"sma_120":29780.42},{"date":"2025-06-25","open":32604,"high":33230,"low":32556,"close":33182,"volume":62977,"rsi_14":66.13,"sma_20":33290.0,"sma_60":30604.17,"sma_120":29813.33},{"date":"2025-06-26","open":33230,"high":33230,"low":32700,"close":33182,"volume":43337,"rsi_14":65.0,"sma_20":33452.5,"sma_60":30690.83,"sma_120":29847.92},{"date":"2025-06-27","open":33326,"high":33326,"low":32845,"close":33037,"volume":26234,"rsi_14":60.53,"sma_20":33602.5,"sma_60":30787.5,"sma_120":29877.5},{"date":"2025-06-30","open":32893,"high":33086,"low":32556,"close":32989,"volume":26098,"rsi_14":51.58,"sma_20":33732.5,"sma_60":30886.67,"sma_120":29907.5},{"date":"2025-07-01","open":32797,"high":33471,"low":32797,"close":33278,"volume":31994,"rsi_14":54.46,"sma_20":33827.5,"sma_60":30979.17,"sma_120":29946.25},{"date":"2025-07-02","open":33567,"high":33760,"low":32893,"close":33712,"volume":51216,"rsi_14":57.41,"sma_20":33917.5,"sma_60":31081.67,"sma_120":29988.33},{"date":"2025-07-03","open":33808,"high":34049,"low":33375,"close":33712,"volume":57172,"rsi_14":64.58,"sma_20":34045.0,"sma_60":31192.5,"sma_120":30034.58},{"date":"2025-07-04","open":33567,"high":33760,"low":33182,"close":33326,"volume":50858,"rsi_14":55.32,"sma_20":34142.5,"sma_60":31296.67,"sma_120":30075.83},{"date":"2025-07-07","open":33182,"high":33567,"low":31400,"close":33471,"volume":31454,"rsi_14":67.07,"sma_20":34225.0,"sma_60":31419.17,"sma_120":30113.75},{"date":"2025-07-08","open":33182,"high":33519,"low":32604,"close":32845,"volume":72042,"rsi_14":50.62,"sma_20":34225.0,"sma_60":31531.67,"sma_120":30150.0},{"date":"2025-07-09","open":32941,"high":33808,"low":32797,"close":33760,"volume":63145,"rsi_14":60.61,"sma_20":34272.5,"sma_60":31675.83,"sma_120":30192.92},{"date":"2025-07-10","open":33471,"high":33832,"low":33278,"close":33471,"volume":38908,"rsi_14":55.0,"sma_20":34300.0,"sma_60":31805.0,"sma_120":30233.75},{"date":"2025-07-11","open":33519,"high":33615,"low":33086,"close":33278,"volume":25409,"rsi_14":61.11,"sma_20":34347.5,"sma_60":31931.67,"sma_120":30277.92},{"date":"2025-07-14","open":33134,"high":34482,"low":33134,"close":33663,"volume":73225,"rsi_14":61.96,"sma_20":34390.0,"sma_60":32061.67,"sma_120":30329.58},{"date":"2025-07-15","open":33808,"high":33856,"low":33134,"close":33423,"volume":30150,"rsi_14":52.94,"sma_20":34457.5,"sma_60":32180.83,"sma_120":30380.0},{"date":"2025-07-16","open":33230,"high":33808,"low":32797,"close":33712,"volume":77968,"rsi_14":56.04,"sma_20":34505.0,"sma_60":32297.5,"sma_120":30436.67},{"date":"2025-07-17","open":33519,"high":33952,"low":33134,"close":33375,"volume":36781,"rsi_14":53.68,"sma_20":34537.5,"sma_60":32391.67,"sma_120":30497.92},{"date":"2025-07-18","open":33375,"high":33375,"low":32171,"close":32508,"volume":53571,"rsi_14":45.54,"sma_20":34512.5,"sma_60":32471.67,"sma_120":30547.92},{"date":"2025-07-21","open":32363,"high":32460,"low":31930,"close":32267,"volume":43361,"rsi_14":40.54,"sma_20":34510.0,"sma_60":32544.17,"sma_120":30597.5},{"date":"2025-07-22","open":32267,"high":32267,"low":31159,"close":31593,"volume":83294,"rsi_14":31.03,"sma_20":34457.5,"sma_60":32607.5,"sma_120":30640.42},{"date":"2025-07-23","open":31544,"high":31544,"low":30822,"close":31207,"volume":60094,"rsi_14":29.03,"sma_20":34355.0,"sma_60":32665.83,"sma_120":30678.75},{"date":"2025-07-24","open":31015,"high":31352,"low":30629,"close":31111,"volume":40629,"rsi_14":30.51,"sma_20":34247.5,"sma_60":32720.0,"sma_120":30714.17},{"date":"2025-07-25","open":31015,"high":31015,"low":30629,"close":30918,"volume":29270,"rsi_14":27.73,"sma_20":34137.5,"sma_60":32767.5,"sma_120":30748.75},{"date":"2025-07-28","open":30918,"high":30918,"low":29907,"close":30389,"volume":64050,"rsi_14":28.21,"sma_20":34002.5,"sma_60":32809.17,"sma_120":30775.0},{"date":"2025-07-29","open":30292,"high":30292,"low":29859,"close":30100,"volume":15222,"rsi_14":13.46,"sma_20":33837.5,"sma_60":32840.83,"sma_120":30801.25},{"date":"2025-07-30","open":30340,"high":31159,"low":30052,"close":30437,"volume":19608,"rsi_14":20.0,"sma_20":33667.5,"sma_60":32877.5,"sma_120":30827.08},{"date":"2025-07-31","open":30389,"high":30774,"low":29859,"close":30292,"volume":23744,"rsi_14":20.19,"sma_20":33490.0,"sma_60":32910.83,"sma_120":30852.08},{"date":"2025-08-01","open":30485,"high":30533,"low":29377,"close":29425,"volume":31126,"rsi_14":11.4,"sma_20":33287.5,"sma_60":32924.17,"sma_120":30870.83},{"date":"2025-08-04","open":29474,"high":30148,"low":29281,"close":29955,"volume":31453,"rsi_14":20.0,"sma_20":33105.0,"sma_60":32925.83,"sma_120":30890.83},{"date":"2025-08-05","open":29955,"high":30003,"low":29763,"close":29763,"volume":13995,"rsi_14":15.25,"sma_20":32945.0,"sma_60":32929.17,"sma_120":30913.33},{"date":"2025-08-06","open":30100,"high":30196,"low":29618,"close":29763,"volume":15267,"rsi_14":16.22,"sma_20":32737.5,"sma_60":32925.0,"sma_120":30936.25},{"date":"2025-08-07","open":29955,"high":30052,"low":28125,"close":28221,"volume":344483,"rsi_14":14.4,"sma_20":32465.0,"sma_60":32897.5,"sma_120":30945.0},{"date":"2025-08-08","open":28559,"high":29088,"low":28414,"close":29040,"volume":61724,"rsi_14":25.55,"sma_20":32245.0,"sma_60":32882.5,"sma_120":30962.5},{"date":"2025-08-11","open":29233,"high":29281,"low":28462,"close":28510,"volume":48257,"rsi_14":26.12,"sma_20":31977.5,"sma_60":32860.83,"sma_120":30975.42},{"date":"2025-08-12","open":28559,"high":28559,"low":28077,"close":28125,"volume":64315,"rsi_14":26.12,"sma_20":31702.5,"sma_60":32835.0,"sma_120":30985.0},{"date":"2025-08-13","open":28125,"high":28462,"low":27884,"close":28318,"volume":21179,"rsi_14":28.68,"sma_20":31422.5,"sma_60":32815.0,"sma_120":30989.17},{"date":"2025-08-14","open":28414,"high":28510,"low":28173,"close":28462,"volume":12334,"rsi_14":31.11,"sma_20":31167.5,"sma_60":32797.5,"sma_120":30992.92},{"date":"2025-08-18","open":28559,"high":28655,"low":28077,"close":28414,"volume":27483,"rsi_14":33.6,"sma_20":30955.0,"sma_60":32770.83,"sma_120":30990.0},{"date":"2025-08-19","open":28318,"high":28414,"low":28077,"close":28318,"volume":24560,"rsi_14":34.71,"sma_20":30750.0,"sma_60":32750.83,"sma_120":30989.17},{"date":"2025-08-20","open":28366,"high":28366,"low":27451,"close":28125,"volume":58631,"rsi_14":29.66,"sma_20":30570.0,"sma_60":32716.67,"sma_120":30987.5},{"date":"2025-08-21","open":28173,"high":28318,"low":28029,"close":28029,"volume":17247,"rsi_14":29.91,"sma_20":30405.0,"sma_60":32683.33,"sma_120":30984.58},{"date":"2025-08-22","open":28221,"high":28462,"low":28029,"close":28173,"volume":38739,"rsi_14":37.25,"sma_20":30252.5,"sma_60":32650.83,"sma_120":30982.5},{"date":"2025-08-25","open":28173,"high":28318,"low":27981,"close":28125,"volume":27715,"rsi_14":29.35,"sma_20":30107.5,"sma_60":32615.83,"sma_120":30980.83},{"date":"2025-08-26","open":28125,"high":28318,"low":27981,"close":27981,"volume":35615,"rsi_14":29.67,"sma_20":29982.5,"sma_60":32572.5,"sma_120":30980.83},{"date":"2025-08-27","open":28125,"high":28125,"low":27884,"close":28125,"volume":19326,"rsi_14":31.91,"sma_20":29880.0,"sma_60":32515.0,"sma_120":30981.67},{"date":"2025-08-28","open":28173,"high":28270,"low":27933,"close":28125,"volume":22280,"rsi_14":48.39,"sma_20":29760.0,"sma_60":32448.33,"sma_120":30984.17},{"date":"2025-08-29","open":28029,"high":28221,"low":27644,"close":27740,"volume":41178,"rsi_14":24.53,"sma_20":29627.5,"sma_60":32387.5,"sma_120":30982.08},{"date":"2025-09-01","open":27740,"high":27933,"low":27355,"close":27692,"volume":61047,"rsi_14":30.23,"sma_20":29537.5,"sma_60":32322.5,"sma_120":30981.25},{"date":"2025-09-02","open":27692,"high":27836,"low":27451,"close":27547,"volume":45991,"rsi_14":34.21,"sma_20":29412.5,"sma_60":32247.5,"sma_120":30979.58},{"date":"2025-09-03","open":27595,"high":28077,"low":27547,"close":28029,"volume":27072,"rsi_14":43.18,"sma_20":29322.5,"sma_60":32164.17,"sma_120":30979.58},{"date":"2025-09-04","open":28029,"high":28221,"low":27740,"close":28173,"volume":22002,"rsi_14":43.18,"sma_20":29240.0,"sma_60":32083.33,"sma_120":30982.5},{"date":"2025-09-05","open":28318,"high":28318,"low":28029,"close":28221,"volume":12700,"rsi_14":45.45,"sma_20":29240.0,"sma_60":32001.67,"sma_120":30980.42},{"date":"2025-09-08","open":27981,"high":28270,"low":27933,"close":28077,"volume":11659,"rsi_14":44.44,"sma_20":29190.0,"sma_60":31927.5,"sma_120":30975.0},{"date":"2025-09-09","open":28125,"high":28462,"low":27981,"close":28462,"volume":29091,"rsi_14":57.14,"sma_20":29187.5,"sma_60":31851.67,"sma_120":30972.92},{"date":"2025-09-10","open":28366,"high":28799,"low":28318,"close":28799,"volume":36187,"rsi_14":64.81,"sma_20":29222.5,"sma_60":31794.17,"sma_120":30975.0},{"date":"2025-09-11","open":28896,"high":28896,"low":28366,"close":28896,"volume":26228,"rsi_14":64.15,"sma_20":29252.5,"sma_60":31726.67,"sma_120":30980.42},{"date":"2025-09-12","open":28751,"high":28848,"low":28559,"close":28703,"volume":23675,"rsi_14":60.71,"sma_20":29265.0,"sma_60":31656.67,"sma_120":30981.67},{"date":"2025-09-15","open":28848,"high":28944,"low":28414,"close":28510,"volume":26353,"rsi_14":59.65,"sma_20":29270.0,"sma_60":31579.17,"sma_120":30981.25},{"date":"2025-09-16","open":28510,"high":28607,"low":28366,"close":28510,"volume":20808,"rsi_14":57.41,"sma_20":29280.0,"sma_60":31513.33,"sma_120":30983.33},{"date":"2025-09-17","open":28462,"high":28799,"low":28366,"close":28799,"volume":33746,"rsi_14":61.67,"sma_20":29315.0,"sma_60":31447.5,"sma_120":30984.58},{"date":"2025-09-18","open":28751,"high":28751,"low":28319,"close":28607,"volume":33510,"rsi_14":69.81,"sma_20":29352.5,"sma_60":31370.83,"sma_120":30987.5},{"date":"2025-09-19","open":29800,"high":29900,"low":29550,"close":29900,"volume":39123,"rsi_14":71.7,"sma_20":29385.0,"sma_60":31295.0,"sma_120":30992.92},{"date":"2025-09-22","open":28848,"high":28848,"low":28318,"close":28655,"volume":32723,"rsi_14":71.7,"sma_20":29412.5,"sma_60":31219.17,"sma_120":31003.33},{"date":"2025-09-23","open":28655,"high":28703,"low":28318,"close":28559,"volume":18304,"rsi_14":62.22,"sma_20":29442.5,"sma_60":31142.5,"sma_120":31014.58},{"date":"2025-09-24","open":28607,"high":28607,"low":28173,"close":28318,"volume":27161,"rsi_14":53.19,"sma_20":29452.5,"sma_60":31056.67,"sma_120":31017.92},{"date":"2025-09-25","open":28414,"high":28510,"low":28221,"close":28510,"volume":11420,"rsi_14":56.0,"sma_20":29472.5,"sma_60":30966.67,"sma_120":31024.17},{"date":"2025-09-26","open":28462,"high":28462,"low":27981,"close":28318,"volume":25160,"rsi_14":54.9,"sma_20":29502.5,"sma_60":30873.33,"sma_120":31032.92},{"date":"2025-09-29","open":28318,"high":28462,"low":28125,"close":28414,"volume":21119,"rsi_14":48.89,"sma_20":29540.0,"sma_60":30788.33,"sma_120":31042.5},{"date":"2025-09-30","open":28414,"high":28510,"low":28221,"close":28414,"volume":14482,"rsi_14":39.47,"sma_20":29585.0,"sma_60":30700.83,"sma_120":31060.0},{"date":"2025-10-01","open":28366,"high":28414,"low":28125,"close":28270,"volume":19883,"rsi_14":33.33,"sma_20":29597.5,"sma_60":30621.67,"sma_120":31076.67},{"date":"2025-10-02","open":28270,"high":28366,"low":27933,"close":28173,"volume":51525,"rsi_14":35.14,"sma_20":29597.5,"sma_60":30525.0,"sma_120":31100.42},{"date":"2025-10-10","open":27981,"high":28077,"low":27644,"close":27933,"volume":62015,"rsi_14":34.21,"sma_20":29582.5,"sma_60":30429.17,"sma_120":31117.08},{"date":"2025-10-13","open":27547,"high":27884,"low":27547,"close":27836,"volume":26330,"rsi_14":32.5,"sma_20":29570.0,"sma_60":30335.0,"sma_120":31133.33},{"date":"2025-10-14","open":27933,"high":27933,"low":27499,"close":27740,"volume":38590,"rsi_14":19.44,"sma_20":29532.5,"sma_60":30232.5,"sma_120":31147.08},{"date":"2025-10-15","open":27788,"high":27981,"low":27595,"close":27692,"volume":42835,"rsi_14":19.44,"sma_20":29475.0,"sma_60":30133.33,"sma_120":31157.08},{"date":"2025-10-16","open":27644,"high":27981,"low":27644,"close":27836,"volume":31581,"rsi_14":23.68,"sma_20":29420.0,"sma_60":30031.67,"sma_120":31164.58},{"date":"2025-10-17","open":27884,"high":27884,"low":27258,"close":27451,"volume":79779,"rsi_14":20.93,"sma_20":29355.0,"sma_60":29929.17,"sma_120":31160.42},{"date":"2025-10-20","open":27403,"high":27644,"low":27258,"close":27499,"volume":29783,"rsi_14":23.81,"sma_20":29302.5,"sma_60":29842.5,"sma_120":31157.08},{"date":"2025-10-21","open":27595,"high":27740,"low":27499,"close":27740,"volume":27362,"rsi_14":35.71,"sma_20":29262.5,"sma_60":29764.17,"sma_120":31154.17},{"date":"2025-10-22","open":27740,"high":28173,"low":27644,"close":28077,"volume":46668,"rsi_14":40.0,"sma_20":29225.0,"sma_60":29703.33,"sma_120":31155.42},{"date":"2025-10-23","open":28173,"high":28510,"low":27981,"close":28221,"volume":29343,"rsi_14":47.73,"sma_20":29197.5,"sma_60":29651.67,"sma_120":31158.75},{"date":"2025-10-24","open":28318,"high":28607,"low":27933,"close":28414,"volume":43597,"rsi_14":50.0,"sma_20":29177.5,"sma_60":29605.0,"sma_120":31162.5},{"date":"2025-10-27","open":28318,"high":28559,"low":28173,"close":28462,"volume":27973,"rsi_14":51.06,"sma_20":29167.5,"sma_60":29562.5,"sma_120":31165.0},{"date":"2025-10-28","open":28510,"high":28510,"low":28270,"close":28414,"volume":11586,"rsi_14":53.33,"sma_20":29160.0,"sma_60":29528.33,"sma_120":31168.75},{"date":"2025-10-29","open":28462,"high":28510,"low":28125,"close":28318,"volume":31480,"rsi_14":53.33,"sma_20":29160.0,"sma_60":29497.5,"sma_120":31169.17},{"date":"2025-10-30","open":28173,"high":28270,"low":27933,"close":28270,"volume":52182,"rsi_14":58.54,"sma_20":29147.5,"sma_60":29460.0,"sma_120":31168.75},{"date":"2025-10-31","open":28270,"high":28270,"low":28029,"close":28221,"volume":29304,"rsi_14":60.0,"sma_20":29142.5,"sma_60":29424.17,"sma_120":31167.5},{"date":"2025-11-03","open":28221,"high":28221,"low":27692,"close":27740,"volume":31111,"rsi_14":50.0,"sma_20":29107.5,"sma_60":29395.0,"sma_120":31159.58},{"date":"2025-11-04","open":27788,"high":28173,"low":27644,"close":28173,"volume":35103,"rsi_14":58.93,"sma_20":29095.0,"sma_60":29364.17,"sma_120":31145.0},{"date":"2025-11-05","open":28173,"high":28270,"low":27644,"close":28029,"volume":74141,"rsi_14":53.57,"sma_20":29082.5,"sma_60":29334.17,"sma_120":31131.67},{"date":"2025-11-06","open":28318,"high":28462,"low":27836,"close":28414,"volume":50724,"rsi_14":67.86,"sma_20":29095.0,"sma_60":29310.83,"sma_120":31117.92},{"date":"2025-11-07","open":28270,"high":28607,"low":28029,"close":28270,"volume":23203,"rsi_14":63.79,"sma_20":29112.5,"sma_60":29311.67,"sma_120":31104.58},{"date":"2025-11-10","open":28318,"high":28896,"low":28270,"close":28799,"volume":51382,"rsi_14":67.19,"sma_20":29162.5,"sma_60":29307.5,"sma_120":31095.0},{"date":"2025-11-11","open":29088,"high":29377,"low":28848,"close":29329,"volume":36684,"rsi_14":69.12,"sma_20":29245.0,"sma_60":29321.67,"sma_120":31091.25},{"date":"2025-11-12","open":29329,"high":29907,"low":29137,"close":29811,"volume":32403,"rsi_14":72.0,"sma_20":29355.0,"sma_60":29350.83,"sma_120":31092.92},{"date":"2025-11-13","open":29811,"high":31159,"low":29666,"close":31015,"volume":83414,"rsi_14":78.12,"sma_20":29520.0,"sma_60":29397.5,"sma_120":31106.25},{"date":"2025-11-14","open":30533,"high":31496,"low":30437,"close":30870,"volume":51369,"rsi_14":75.51,"sma_20":29697.5,"sma_60":29439.17,"sma_120":31118.33},{"date":"2025-11-17","open":30822,"high":31593,"low":30437,"close":31352,"volume":69426,"rsi_14":78.5,"sma_20":29897.5,"sma_60":29490.0,"sma_120":31130.42},{"date":"2025-11-18","open":30967,"high":31496,"low":30822,"close":31256,"volume":58812,"rsi_14":78.5,"sma_20":30080.0,"sma_60":29540.83,"sma_120":31145.83},{"date":"2025-11-19","open":30967,"high":31593,"low":30629,"close":31544,"volume":72390,"rsi_14":80.36,"sma_20":30260.0,"sma_60":29600.0,"sma_120":31158.33},{"date":"2025-11-20","open":31496,"high":32074,"low":31400,"close":31978,"volume":68322,"rsi_14":82.5,"sma_20":30455.0,"sma_60":29668.33,"sma_120":31175.83},{"date":"2025-11-21","open":31256,"high":31785,"low":31207,"close":31785,"volume":32807,"rsi_14":86.84,"sma_20":30630.0,"sma_60":29730.83,"sma_120":31190.83},{"date":"2025-11-24","open":31641,"high":31833,"low":31400,"close":31785,"volume":36946,"rsi_14":85.71,"sma_20":30802.5,"sma_60":29794.17,"sma_120":31205.0},{"date":"2025-11-25","open":31496,"high":31641,"low":30822,"close":31063,"volume":46985,"rsi_14":76.92,"sma_20":30940.0,"sma_60":29847.5,"sma_120":31210.0},{"date":"2025-11-26","open":30967,"high":31448,"low":30822,"close":31063,"volume":42195,"rsi_14":75.23,"sma_20":31082.5,"sma_60":29898.33,"sma_120":31206.67},{"date":"2025-11-27","open":31063,"high":31593,"low":30918,"close":31593,"volume":41702,"rsi_14":79.49,"sma_20":31255.0,"sma_60":29958.33,"sma_120":31203.33},{"date":"2025-11-28","open":31593,"high":31593,"low":30678,"close":30918,"volume":63227,"rsi_14":68.33,"sma_20":31395.0,"sma_60":30013.33,"sma_120":31200.42},{"date":"2025-12-01","open":30918,"high":31159,"low":30437,"close":30581,"volume":20520,"rsi_14":61.21,"sma_20":31542.5,"sma_60":30063.33,"sma_120":31192.92},{"date":"2025-12-02","open":30244,"high":30967,"low":30244,"close":30485,"volume":50376,"rsi_14":56.48,"sma_20":31662.5,"sma_60":30114.17,"sma_120":31180.83},{"date":"2025-12-03","open":30581,"high":30918,"low":30389,"close":30822,"volume":18269,"rsi_14":47.78,"sma_20":31807.5,"sma_60":30162.5,"sma_120":31163.33},{"date":"2025-12-04","open":30822,"high":31015,"low":30581,"close":30822,"volume":27378,"rsi_14":49.43,"sma_20":31932.5,"sma_60":30208.33,"sma_120":31145.83},{"date":"2025-12-05","open":30822,"high":30870,"low":30629,"close":30822,"volume":16023,"rsi_14":42.86,"sma_20":32065.0,"sma_60":30253.33,"sma_120":31127.5},{"date":"2025-12-08","open":30822,"high":31063,"low":30485,"close":30870,"volume":34183,"rsi_14":44.74,"sma_20":32172.5,"sma_60":30301.67,"sma_120":31114.58},{"date":"2025-12-09","open":30870,"high":30870,"low":30196,"close":30822,"volume":30980,"rsi_14":39.44,"sma_20":32250.0,"sma_60":30342.5,"sma_120":31097.08},{"date":"2025-12-10","open":30726,"high":30822,"low":30485,"close":30726,"volume":18078,"rsi_14":29.69,"sma_20":32297.5,"sma_60":30375.83,"sma_120":31085.0},{"date":"2025-12-11","open":30629,"high":30678,"low":30196,"close":30629,"volume":21004,"rsi_14":30.65,"sma_20":32277.5,"sma_60":30405.83,"sma_120":31066.25},{"date":"2025-12-12","open":30437,"high":30822,"low":30437,"close":30774,"volume":22557,"rsi_14":33.85,"sma_20":32272.5,"sma_60":30441.67,"sma_120":31049.17},{"date":"2025-12-15","open":30822,"high":30967,"low":30485,"close":30870,"volume":14124,"rsi_14":46.15,"sma_20":32247.5,"sma_60":30482.5,"sma_120":31030.83},{"date":"2025-12-16","open":30918,"high":31015,"low":30340,"close":30774,"volume":27295,"rsi_14":44.44,"sma_20":32222.5,"sma_60":30521.67,"sma_120":31017.5},{"date":"2025-12-17","open":30629,"high":31304,"low":30629,"close":31304,"volume":31078,"rsi_14":44.44,"sma_20":32210.0,"sma_60":30565.0,"sma_120":31006.25},{"date":"2025-12-18","open":31111,"high":31207,"low":30629,"close":31159,"volume":24871,"rsi_14":55.81,"sma_20":32167.5,"sma_60":30606.67,"sma_120":30988.75},{"date":"2025-12-19","open":31304,"high":31304,"low":30678,"close":31015,"volume":28010,"rsi_14":61.54,"sma_20":32127.5,"sma_60":30645.0,"sma_120":30970.0},{"date":"2025-12-22","open":30822,"high":31015,"low":30437,"close":30918,"volume":46302,"rsi_14":61.54,"sma_20":32082.5,"sma_60":30684.17,"sma_120":30951.67},{"date":"2025-12-23","open":30918,"high":30967,"low":30678,"close":30822,"volume":25290,"rsi_14":50.0,"sma_20":32070.0,"sma_60":30723.33,"sma_120":30932.92},{"date":"2025-12-24","open":30678,"high":31207,"low":30629,"close":31111,"volume":52484,"rsi_14":57.5,"sma_20":32072.5,"sma_60":30771.67,"sma_120":30914.17},{"date":"2025-12-26","open":31063,"high":31304,"low":30437,"close":30870,"volume":69926,"rsi_14":51.11,"sma_20":32035.0,"sma_60":30812.5,"sma_120":30889.58},{"date":"2025-12-29","open":30629,"high":30629,"low":30148,"close":30244,"volume":35164,"rsi_14":38.6,"sma_20":32000.0,"sma_60":30845.83,"sma_120":30859.58},{"date":"2025-12-30","open":30244,"high":30340,"low":29714,"close":30340,"volume":54743,"rsi_14":41.38,"sma_20":31987.5,"sma_60":30879.17,"sma_120":30833.75},{"date":"2026-01-02","open":30052,"high":30100,"low":28703,"close":28896,"volume":78538,"rsi_14":27.91,"sma_20":31905.0,"sma_60":30887.5,"sma_120":30794.17},{"date":"2026-01-05","open":28896,"high":28992,"low":28462,"close":28799,"volume":44940,"rsi_14":27.91,"sma_20":31800.0,"sma_60":30896.67,"sma_120":30759.17},{"date":"2026-01-06","open":28799,"high":28848,"low":28607,"close":28751,"volume":35957,"rsi_14":25.0,"sma_20":31692.5,"sma_60":30906.67,"sma_120":30715.83},{"date":"2026-01-07","open":28703,"high":28896,"low":28318,"close":28799,"volume":38219,"rsi_14":24.1,"sma_20":31587.5,"sma_60":30921.67,"sma_120":30675.42},{"date":"2026-01-08","open":28799,"high":28799,"low":28414,"close":28414,"volume":29391,"rsi_14":22.47,"sma_20":31460.0,"sma_60":30931.67,"sma_120":30633.33},{"date":"2026-01-09","open":28414,"high":29618,"low":28414,"close":29377,"volume":48407,"rsi_14":29.59,"sma_20":31385.0,"sma_60":30960.0,"sma_120":30596.25},{"date":"2026-01-12","open":29040,"high":29425,"low":28799,"close":29281,"volume":44169,"rsi_14":29.9,"sma_20":31310.0,"sma_60":30987.5,"sma_120":30560.42},{"date":"2026-01-13","open":29281,"high":29281,"low":28944,"close":29233,"volume":33186,"rsi_14":30.53,"sma_20":31237.5,"sma_60":31011.67,"sma_120":30521.67},{"date":"2026-01-14","open":29377,"high":29763,"low":29040,"close":29666,"volume":40814,"rsi_14":37.25,"sma_20":31180.0,"sma_60":31050.0,"sma_120":30489.58},{"date":"2026-01-15","open":29666,"high":29907,"low":28270,"close":28655,"volume":90500,"rsi_14":31.4,"sma_20":31065.0,"sma_60":31070.0,"sma_120":30456.25},{"date":"2026-01-16","open":28510,"high":28703,"low":28366,"close":28607,"volume":47781,"rsi_14":45.22,"sma_20":31440.0,"sma_60":30029.17,"sma_120":31175.83},{"date":"2026-01-19","open":28607,"high":28703,"low":28318,"close":28703,"volume":30580,"rsi_14":30.09,"sma_20":30817.5,"sma_60":31095.83,"sma_120":30399.58},{"date":"2026-01-20","open":28559,"high":29570,"low":28510,"close":29185,"volume":60867,"rsi_14":40.0,"sma_20":30715.0,"sma_60":31112.5,"sma_120":30382.08},{"date":"2026-01-21","open":28799,"high":29233,"low":28510,"close":28992,"volume":47412,"rsi_14":37.5,"sma_20":30610.0,"sma_60":31122.5,"sma_120":30363.75},{"date":"2026-01-22","open":28896,"high":29666,"low":28799,"close":29474,"volume":56074,"rsi_14":56.52,"sma_20":30535.0,"sma_60":31140.0,"sma_120":30351.25},{"date":"2026-01-23","open":29233,"high":29570,"low":28992,"close":29522,"volume":57782,"rsi_14":58.24,"sma_20":30467.5,"sma_60":31159.17,"sma_120":30343.75},{"date":"2026-01-26","open":29522,"high":29907,"low":27981,"close":28318,"volume":165096,"rsi_14":46.09,"sma_20":30322.5,"sma_60":31159.17,"sma_120":30328.33},{"date":"2026-01-27","open":28655,"high":28655,"low":27933,"close":28414,"volume":163061,"rsi_14":46.55,"sma_20":30195.0,"sma_60":31161.67,"sma_120":30310.83},{"date":"2026-01-28","open":28559,"high":28896,"low":28125,"close":28703,"volume":153847,"rsi_14":52.63,"sma_20":30115.0,"sma_60":31170.0,"sma_120":30297.08},{"date":"2026-01-29","open":28462,"high":30292,"low":28366,"close":30003,"volume":116075,"rsi_14":55.37,"sma_20":30097.5,"sma_60":31209.17,"sma_120":30302.08},{"date":"2026-01-30","open":30292,"high":30389,"low":29618,"close":29714,"volume":74389,"rsi_14":53.6,"sma_20":30140.0,"sma_60":31235.83,"sma_120":30300.0},{"date":"2026-02-02","open":29522,"high":29618,"low":28896,"close":29281,"volume":58268,"rsi_14":50.38,"sma_20":30165.0,"sma_60":31257.5,"sma_120":30295.83},{"date":"2026-02-03","open":29377,"high":30003,"low":29088,"close":29955,"volume":79327,"rsi_14":52.17,"sma_20":30227.5,"sma_60":31284.17,"sma_120":30297.5},{"date":"2026-02-04","open":29907,"high":33808,"low":29907,"close":32171,"volume":234353,"rsi_14":61.09,"sma_20":31647.5,"sma_60":30109.17,"sma_120":31178.33},{"date":"2026-02-05","open":31785,"high":32171,"low":31256,"close":31689,"volume":95714,"rsi_14":53.4,"sma_20":31837.5,"sma_60":30172.5,"sma_120":31168.33},{"date":"2026-02-06","open":31304,"high":31352,"low":30437,"close":30918,"volume":38674,"rsi_14":50.23,"sma_20":31967.5,"sma_60":30220.0,"sma_120":31151.67},{"date":"2026-02-09","open":31256,"high":31400,"low":30726,"close":31256,"volume":45496,"rsi_14":49.54,"sma_20":32122.5,"sma_60":30272.5,"sma_120":31137.08},{"date":"2026-02-10","open":31352,"high":32171,"low":31207,"close":31978,"volume":51001,"rsi_14":53.28,"sma_20":32287.5,"sma_60":30340.0,"sma_120":31133.75},{"date":"2026-02-11","open":32267,"high":33230,"low":32171,"close":32604,"volume":122399,"rsi_14":54.66,"sma_20":32457.5,"sma_60":30411.67,"sma_120":31131.67},{"date":"2026-02-12","open":32411,"high":32941,"low":32363,"close":32556,"volume":86047,"rsi_14":52.63,"sma_20":32600.0,"sma_60":30476.67,"sma_120":31135.42},{"date":"2026-02-13","open":32267,"high":32797,"low":32267,"close":32556,"volume":51790,"rsi_14":53.57,"sma_20":32680.0,"sma_60":30540.0,"sma_120":31133.33},{"date":"2026-02-19","open":32652,"high":32652,"low":31930,"close":32219,"volume":59907,"rsi_14":51.95,"sma_20":32750.0,"sma_60":30600.83,"sma_120":31128.75},{"date":"2026-02-20","open":32219,"high":32315,"low":31833,"close":32315,"volume":34422,"rsi_14":55.96,"sma_20":32800.0,"sma_60":30666.67,"sma_120":31122.92},{"date":"2026-02-23","open":32748,"high":32941,"low":32411,"close":32893,"volume":68453,"rsi_14":58.26,"sma_20":32885.0,"sma_60":30742.5,"sma_120":31127.92},{"date":"2026-02-24","open":32700,"high":33134,"low":32315,"close":33086,"volume":67138,"rsi_14":56.95,"sma_20":32965.0,"sma_60":30816.67,"sma_120":31132.08},{"date":"2026-02-25","open":33037,"high":33278,"low":32315,"close":33037,"volume":59712,"rsi_14":76.35,"sma_20":32375.0,"sma_60":31637.5,"sma_120":30742.5},{"date":"2026-02-26","open":33326,"high":33904,"low":32556,"close":32941,"volume":75537,"rsi_14":77.44,"sma_20":33080.0,"sma_60":30962.5,"sma_120":31128.75},{"date":"2026-02-27","open":32797,"high":32893,"low":32411,"close":32508,"volume":67152,"rsi_14":53.54,"sma_20":32827.5,"sma_60":31685.83,"sma_120":30822.08},{"date":"2026-03-03","open":32026,"high":32267,"low":31593,"close":31785,"volume":72111,"rsi_14":50.96,"sma_20":32987.5,"sma_60":31700.83,"sma_120":30857.08},{"date":"2026-03-04","open":30629,"high":30967,"low":29281,"close":30581,"volume":121176,"rsi_14":46.9,"sma_20":33017.5,"sma_60":31700.83,"sma_120":30882.08},{"date":"2026-03-05","open":30918,"high":31304,"low":30340,"close":30485,"volume":143868,"rsi_14":42.59,"sma_20":33057.5,"sma_60":31700.83,"sma_120":30907.5},{"date":"2026-03-06","open":30148,"high":30581,"low":29859,"close":30533,"volume":66671,"rsi_14":34.04,"sma_20":33122.5,"sma_60":31695.83,"sma_120":30929.17},{"date":"2026-03-09","open":29763,"high":30389,"low":29233,"close":30292,"volume":41443,"rsi_14":22.09,"sma_20":33140.0,"sma_60":31686.67,"sma_120":30947.5},{"date":"2026-03-10","open":30533,"high":31352,"low":30340,"close":31159,"volume":81615,"rsi_14":35.92,"sma_20":33087.5,"sma_60":31692.5,"sma_120":30972.92},{"date":"2026-03-11","open":31207,"high":31833,"low":30870,"close":31159,"volume":52651,"rsi_14":35.92,"sma_20":33060.0,"sma_60":31697.5,"sma_120":30999.58},{"date":"2026-03-12","open":31063,"high":31400,"low":30870,"close":31207,"volume":31465,"rsi_14":39.18,"sma_20":33075.0,"sma_60":31704.17,"sma_120":31023.33},{"date":"2026-03-13","open":30918,"high":31496,"low":30629,"close":31207,"volume":28744,"rsi_14":37.89,"sma_20":33072.5,"sma_60":31712.5,"sma_120":31044.17},{"date":"2026-03-16","open":30918,"high":31304,"low":30726,"close":30967,"volume":34136,"rsi_14":27.27,"sma_20":33020.0,"sma_60":31490.0,"sma_120":30912.5},{"date":"2026-03-17","open":31111,"high":31256,"low":30822,"close":31015,"volume":28652,"rsi_14":24.71,"sma_20":32937.5,"sma_60":31546.67,"sma_120":30889.58},{"date":"2026-03-18","open":31015,"high":31111,"low":30485,"close":30918,"volume":34488,"rsi_14":24.42,"sma_20":32852.5,"sma_60":31602.5,"sma_120":30867.92},{"date":"2026-03-19","open":30437,"high":30678,"low":30244,"close":30485,"volume":34427,"rsi_14":22.58,"sma_20":32745.0,"sma_60":31648.33,"sma_120":30840.0},{"date":"2026-03-20","open":30389,"high":30918,"low":30389,"close":30581,"volume":51733,"rsi_14":26.74,"sma_20":32660.0,"sma_60":31702.5,"sma_120":30815.83},{"date":"2026-03-23","open":30244,"high":30292,"low":29377,"close":29474,"volume":75269,"rsi_14":24.47,"sma_20":32512.5,"sma_60":31736.67,"sma_120":30789.58},{"date":"2026-03-24","open":29955,"high":30581,"low":29714,"close":30485,"volume":61922,"rsi_14":48.89,"sma_20":32387.5,"sma_60":31784.17,"sma_120":30774.17},{"date":"2026-03-25","open":30629,"high":30629,"low":30100,"close":30437,"volume":31625,"rsi_14":49.44,"sma_20":32250.0,"sma_60":31825.0,"sma_120":30764.17},{"date":"2026-03-26","open":30581,"high":30629,"low":30148,"close":30437,"volume":41240,"rsi_14":48.86,"sma_20":32115.0,"sma_60":31863.33,"sma_120":30757.5},{"date":"2026-03-27","open":30244,"high":31400,"low":30100,"close":31400,"volume":54418,"rsi_14":61.17,"sma_20":32035.0,"sma_60":31915.0,"sma_120":30760.0},{"date":"2026-03-30","open":31100,"high":31800,"low":30600,"close":31000,"volume":54246,"rsi_14":38.46,"sma_20":31897.5,"sma_60":31939.17,"sma_120":30750.83},{"date":"2026-03-31","open":30900,"high":31300,"low":30350,"close":30600,"volume":41947,"rsi_14":36.0,"sma_20":31777.5,"sma_60":31957.5,"sma_120":30742.92},{"date":"2026-04-01","open":30800,"high":31250,"low":30750,"close":31000,"volume":40274,"rsi_14":39.85,"sma_20":31742.5,"sma_60":31985.0,"sma_120":30741.25},{"date":"2026-04-02","open":31500,"high":31600,"low":30400,"close":31050,"volume":45716,"rsi_14":39.85,"sma_20":31712.5,"sma_60":32013.33,"sma_120":30736.67},{"date":"2026-04-03","open":31300,"high":31800,"low":31000,"close":31350,"volume":30464,"rsi_14":44.03,"sma_20":31695.0,"sma_60":32047.5,"sma_120":30735.83},{"date":"2026-04-06","open":31400,"high":31400,"low":30750,"close":30750,"volume":14305,"rsi_14":40.0,"sma_20":31660.0,"sma_60":32080.0,"sma_120":30737.5},{"date":"2026-04-07","open":31000,"high":31000,"low":30500,"close":30850,"volume":52724,"rsi_14":41.38,"sma_20":31585.0,"sma_60":32106.67,"sma_120":30735.42},{"date":"2026-04-08","open":30950,"high":31500,"low":30850,"close":31450,"volume":33852,"rsi_14":48.65,"sma_20":31540.0,"sma_60":32145.83,"sma_120":30740.0},{"date":"2026-04-09","open":31300,"high":31800,"low":31050,"close":31750,"volume":18369,"rsi_14":50.0,"sma_20":31507.5,"sma_60":32183.33,"sma_120":30747.08},{"date":"2026-04-10","open":31750,"high":32550,"low":31750,"close":32400,"volume":27317,"rsi_14":62.68,"sma_20":31507.5,"sma_60":32234.17,"sma_120":30772.92},{"date":"2026-04-13","open":32000,"high":32100,"low":31500,"close":31650,"volume":29907,"rsi_14":50.0,"sma_20":31482.5,"sma_60":32263.33,"sma_120":30785.42},{"date":"2026-04-14","open":31800,"high":31950,"low":31250,"close":31800,"volume":52963,"rsi_14":51.45,"sma_20":31462.5,"sma_60":32285.83,"sma_120":30803.75},{"date":"2026-04-15","open":31750,"high":32300,"low":31700,"close":32150,"volume":45449,"rsi_14":53.79,"sma_20":31465.0,"sma_60":32305.83,"sma_120":30828.33},{"date":"2026-04-16","open":32100,"high":32600,"low":32000,"close":32500,"volume":56619,"rsi_14":49.24,"sma_20":31507.5,"sma_60":32310.83,"sma_120":30854.17},{"date":"2026-04-17","open":32550,"high":33000,"low":32000,"close":32900,"volume":70308,"rsi_14":67.59,"sma_20":31565.0,"sma_60":32325.0,"sma_120":30882.08},{"date":"2026-04-20","open":32650,"high":33800,"low":32500,"close":33550,"volume":56485,"rsi_14":76.11,"sma_20":31712.5,"sma_60":32341.67,"sma_120":30915.83},{"date":"2026-04-21","open":33600,"high":33750,"low":33250,"close":33600,"volume":24789,"rsi_14":74.29,"sma_20":31810.0,"sma_60":32360.83,"sma_120":30950.83},{"date":"2026-04-22","open":33250,"high":33850,"low":33100,"close":33500,"volume":31643,"rsi_14":72.9,"sma_20":31905.0,"sma_60":32373.33,"sma_120":30986.67},{"date":"2026-04-23","open":33550,"high":33750,"low":33100,"close":33400,"volume":33337,"rsi_14":69.9,"sma_20":31995.0,"sma_60":32376.67,"sma_120":31022.5},{"date":"2026-04-24","open":33400,"high":34400,"low":33300,"close":34150,"volume":49262,"rsi_14":82.08,"sma_20":32072.5,"sma_60":32395.83,"sma_120":31063.33},{"date":"2026-04-27","open":34150,"high":34150,"low":33550,"close":33750,"volume":27602,"rsi_14":75.89,"sma_20":32210.0,"sma_60":32408.33,"sma_120":31101.25},{"date":"2026-04-28","open":33700,"high":33800,"low":33000,"close":33700,"volume":33806,"rsi_14":72.28,"sma_20":32365.0,"sma_60":32432.5,"sma_120":31140.0},{"date":"2026-04-29","open":33600,"high":33600,"low":33300,"close":33450,"volume":37981,"rsi_14":67.0,"sma_20":32485.0,"sma_60":32452.5,"sma_120":31175.42},{"date":"2026-04-30","open":33450,"high":34500,"low":32650,"close":33650,"volume":55200,"rsi_14":75.34,"sma_20":32795.0,"sma_60":31947.5,"sma_120":32372.5},{"date":"2026-05-04","open":33700,"high":34000,"low":32750,"close":33000,"volume":37846,"rsi_14":65.17,"sma_20":32697.5,"sma_60":32505.0,"sma_120":31296.67},{"date":"2026-05-06","open":32950,"high":32950,"low":31950,"close":31950,"volume":53535,"rsi_14":51.4,"sma_20":32757.5,"sma_60":32519.17,"sma_120":31319.17},{"date":"2026-05-07","open":32300,"high":32300,"low":31700,"close":32100,"volume":40318,"rsi_14":49.51,"sma_20":32820.0,"sma_60":32497.5,"sma_120":31342.5},{"date":"2026-05-08","open":32000,"high":33350,"low":31650,"close":33250,"volume":74303,"rsi_14":56.3,"sma_20":32910.0,"sma_60":32503.33,"sma_120":31376.67},{"date":"2026-05-11","open":33100,"high":33100,"low":32450,"close":32900,"volume":51558,"rsi_14":50.0,"sma_20":32967.5,"sma_60":32516.67,"sma_120":31404.58},{"date":"2026-05-12","open":32900,"high":32950,"low":31600,"close":32250,"volume":56568,"rsi_14":38.98,"sma_20":32960.0,"sma_60":32513.33,"sma_120":31424.17},{"date":"2026-05-13","open":32150,"high":32250,"low":31100,"close":31600,"volume":86798,"rsi_14":34.62,"sma_20":32957.5,"sma_60":32486.67,"sma_120":31437.5},{"date":"2026-05-14","open":31500,"high":33000,"low":31300,"close":32900,"volume":72431,"rsi_14":46.1,"sma_20":33012.5,"sma_60":32470.83,"sma_120":31463.33},{"date":"2026-05-15","open":32750,"high":33000,"low":31400,"close":31950,"volume":68005,"rsi_14":41.52,"sma_20":33002.5,"sma_60":32440.0,"sma_120":31482.92},{"date":"2026-05-18","open":31800,"high":31950,"low":30650,"close":31900,"volume":54424,"rsi_14":35.67,"sma_20":32972.5,"sma_60":32408.33,"sma_120":31502.08},{"date":"2026-05-19","open":32200,"high":32200,"low":31300,"close":31400,"volume":56576,"rsi_14":35.22,"sma_20":32897.5,"sma_60":32374.17,"sma_120":31514.58},{"date":"2026-05-20","open":31450,"high":31500,"low":30850,"close":31450,"volume":60576,"rsi_14":35.85,"sma_20":32792.5,"sma_60":32339.17,"sma_120":31527.92},{"date":"2026-05-21","open":31600,"high":32300,"low":31400,"close":31800,"volume":60159,"rsi_14":39.75,"sma_20":32702.5,"sma_60":32300.0,"sma_120":31543.75},{"date":"2026-05-22","open":31850,"high":32300,"low":31750,"close":31900,"volume":37270,"rsi_14":38.99,"sma_20":32622.5,"sma_60":32259.17,"sma_120":31561.67},{"date":"2026-05-26","open":31950,"high":32100,"low":31300,"close":31500,"volume":93838,"rsi_14":40.26,"sma_20":32527.5,"sma_60":32212.5,"sma_120":31577.08},{"date":"2026-05-27","open":31550,"high":32300,"low":31050,"close":31450,"volume":64855,"rsi_14":46.27,"sma_20":32392.5,"sma_60":32166.67,"sma_120":31594.17},{"date":"2026-05-28","open":31500,"high":31600,"low":30900,"close":31350,"volume":30298,"rsi_14":44.36,"sma_20":32272.5,"sma_60":32126.67,"sma_120":31608.75},{"date":"2026-05-29","open":31450,"high":31600,"low":30600,"close":31250,"volume":58852,"rsi_14":32.14,"sma_20":32150.0,"sma_60":32097.5,"sma_120":31624.17},{"date":"2026-06-01","open":31000,"high":31850,"low":30750,"close":31200,"volume":62525,"rsi_14":33.96,"sma_20":32037.5,"sma_60":32088.33,"sma_120":31638.33},{"date":"2026-06-02","open":31200,"high":31750,"low":30650,"close":30900,"volume":93602,"rsi_14":36.36,"sma_20":31900.0,"sma_60":32075.83,"sma_120":31650.0},{"date":"2026-06-04","open":30950,"high":31100,"low":30550,"close":30750,"volume":49234,"rsi_14":40.45,"sma_20":31787.5,"sma_60":32060.0,"sma_120":31661.67},{"date":"2026-06-05","open":30750,"high":30750,"low":29700,"close":30050,"volume":62640,"rsi_14":12.99,"sma_20":31692.5,"sma_60":32036.67,"sma_120":31668.33},{"date":"2026-06-08","open":29200,"high":29900,"low":28800,"close":29350,"volume":42363,"rsi_14":13.89,"sma_20":31555.0,"sma_60":31986.67,"sma_120":31671.25},{"date":"2026-06-09","open":29650,"high":30500,"low":29250,"close":30300,"volume":49779,"rsi_14":32.22,"sma_20":31407.5,"sma_60":31952.5,"sma_120":31682.92},{"date":"2026-06-10","open":29750,"high":30450,"low":29500,"close":29900,"volume":12467,"rsi_14":32.95,"sma_20":31257.5,"sma_60":31910.83,"sma_120":31692.08},{"date":"2026-06-11","open":29500,"high":32400,"low":29150,"close":30600,"volume":47758,"rsi_14":41.58,"sma_20":31175.0,"sma_60":31880.83,"sma_120":31707.5},{"date":"2026-06-12","open":30750,"high":31100,"low":30550,"close":30800,"volume":31704,"rsi_14":39.8,"sma_20":31135.0,"sma_60":31858.33,"sma_120":31723.33},{"date":"2026-06-15","open":31000,"high":31850,"low":30850,"close":31450,"volume":44316,"rsi_14":45.87,"sma_20":31062.5,"sma_60":31845.83,"sma_120":31747.92},{"date":"2026-06-16","open":31800,"high":31800,"low":31200,"close":31600,"volume":27938,"rsi_14":50.96,"sma_20":31045.0,"sma_60":31837.5,"sma_120":31773.33},{"date":"2026-06-17","open":31900,"high":31950,"low":31150,"close":31250,"volume":21697,"rsi_14":64.63,"sma_20":31017.5,"sma_60":31827.5,"sma_120":31903.75},{"date":"2026-06-18","open":31250,"high":31300,"low":30050,"close":30050,"volume":47934,"rsi_14":40.15,"sma_20":30945.0,"sma_60":31802.5,"sma_120":31801.25},{"date":"2026-06-19","open":30050,"high":30300,"low":29200,"close":29500,"volume":31297,"rsi_14":37.59,"sma_20":30847.5,"sma_60":31784.17,"sma_120":31802.92},{"date":"2026-06-22","open":29500,"high":29500,"low":28550,"close":28750,"volume":41426,"rsi_14":34.19,"sma_20":30695.0,"sma_60":31735.83,"sma_120":31796.67},{"date":"2026-06-23","open":28950,"high":28950,"low":27600,"close":27650,"volume":61792,"rsi_14":30.99,"sma_20":30482.5,"sma_60":31670.0,"sma_120":31780.83},{"date":"2026-06-24","open":27700,"high":27800,"low":27050,"close":27650,"volume":49911,"rsi_14":31.55,"sma_20":30290.0,"sma_60":31604.17,"sma_120":31765.42},{"date":"2026-06-25","open":27750,"high":27800,"low":27100,"close":27500,"volume":34769,"rsi_14":33.76,"sma_20":30092.5,"sma_60":31519.17,"sma_120":31749.58},{"date":"2026-06-26","open":27500,"high":27500,"low":26650,"close":27300,"volume":34965,"rsi_14":36.05,"sma_20":29890.0,"sma_60":31457.5,"sma_120":31732.5},{"date":"2026-06-29","open":26800,"high":28550,"low":26800,"close":28450,"volume":23816,"rsi_14":37.75,"sma_20":29750.0,"sma_60":31421.67,"sma_120":31725.42},{"date":"2026-06-30","open":28150,"high":28450,"low":27750,"close":28100,"volume":21830,"rsi_14":38.0,"sma_20":29595.0,"sma_60":31372.5,"sma_120":31719.58},{"date":"2026-07-01","open":29800,"high":32100,"low":29150,"close":31950,"volume":146998,"rsi_14":56.34,"sma_20":29647.5,"sma_60":31387.5,"sma_120":31742.08},{"date":"2026-07-02","open":30950,"high":31950,"low":30400,"close":30400,"volume":76134,"rsi_14":48.33,"sma_20":29630.0,"sma_60":31371.67,"sma_120":31752.92},{"date":"2026-07-03","open":30400,"high":30500,"low":29300,"close":30300,"volume":45014,"rsi_14":44.98,"sma_20":29642.5,"sma_60":31364.17,"sma_120":31759.58},{"date":"2026-07-06","open":30700,"high":32000,"low":30450,"close":31550,"volume":36995,"rsi_14":49.8,"sma_20":29752.5,"sma_60":31375.83,"sma_120":31777.92},{"date":"2026-07-07","open":31450,"high":32600,"low":31200,"close":32600,"volume":67848,"rsi_14":55.09,"sma_20":29867.5,"sma_60":31395.0,"sma_120":31800.42},{"date":"2026-07-08","open":32100,"high":32600,"low":31500,"close":32150,"volume":50684,"rsi_14":58.4,"sma_20":29980.0,"sma_60":31401.67,"sma_120":31814.58},{"date":"2026-07-09","open":31750,"high":32750,"low":31700,"close":32250,"volume":50936,"rsi_14":61.41,"sma_20":30062.5,"sma_60":31399.17,"sma_120":31825.42},{"date":"2026-07-10","open":32250,"high":33600,"low":32200,"close":33200,"volume":63519,"rsi_14":68.16,"sma_20":30182.5,"sma_60":31425.0,"sma_120":31833.75},{"date":"2026-07-13","open":33000,"high":34600,"low":33000,"close":34200,"volume":109455,"rsi_14":76.95,"sma_20":30320.0,"sma_60":31465.0,"sma_120":31851.67},{"date":"2026-07-14","open":33750,"high":35100,"low":33600,"close":34600,"volume":95006,"rsi_14":77.69,"sma_20":30470.0,"sma_60":31505.83,"sma_120":31868.75},{"date":"2026-07-15","open":34250,"high":35100,"low":33750,"close":34000,"volume":49537,"rsi_14":75.0,"sma_20":30607.5,"sma_60":31530.83,"sma_120":31881.67},{"date":"2026-07-16","open":34000,"high":37350,"low":34000,"close":36750,"volume":220502,"rsi_14":80.39,"sma_20":30942.5,"sma_60":31595.0,"sma_120":31915.0},{"date":"2026-07-20","open":36750,"high":37850,"low":35850,"close":36700,"volume":91158,"rsi_14":78.55,"sma_20":31302.5,"sma_60":31647.5,"sma_120":31944.17},{"date":"2026-07-21","open":36300,"high":37600,"low":36200,"close":36700,"volume":68692,"rsi_14":80.5,"sma_20":31700.0,"sma_60":31699.17,"sma_120":31975.0},{"date":"2026-07-22","open":36750,"high":40100,"low":36700,"close":38650,"volume":198396,"rsi_14":77.46,"sma_20":32250.0,"sma_60":31785.0,"sma_120":32022.08},{"date":"2026-07-23","open":38300,"high":40300,"low":38250,"close":39950,"volume":157347,"rsi_14":89.96,"sma_20":32865.0,"sma_60":31894.17,"sma_120":32086.25},{"date":"2026-07-24","open":39950,"high":41400,"low":39300,"close":40000,"volume":165193,"rsi_14":90.76,"sma_20":33490.0,"sma_60":31991.67,"sma_120":32150.83},{"date":"2026-07-27","open":39900,"high":40400,"low":39450,"close":40000,"volume":49623,"rsi_14":89.67,"sma_20":34125.0,"sma_60":32095.83,"sma_120":32210.83},{"date":"2026-07-28","open":39200,"high":39450,"low":38500,"close":38950,"volume":58952,"rsi_14":79.81,"sma_20":34650.0,"sma_60":32183.33,"sma_120":32267.92},{"date":"2026-07-29","open":38000,"high":39600,"low":34600,"close":37000,"volume":211769,"rsi_14":69.96,"sma_20":35095.0,"sma_60":32242.5,"sma_120":32328.75},{"date":"2026-07-30","open":36600,"high":38100,"low":36200,"close":37550,"volume":108095,"rsi_14":71.03,"sma_20":35375.0,"sma_60":32307.5,"sma_120":32384.58},{"date":"2026-07-31","open":38050,"high":39600,"low":37800,"close":39350,"volume":112742,"rsi_14":72.86,"sma_20":35822.5,"sma_60":32413.33,"sma_120":32459.17},{"date":"2026-08-03","open":39200,"high":39550,"low":38300,"close":38950,"volume":81151,"rsi_14":68.48,"sma_20":36255.0,"sma_60":32530.0,"sma_120":32524.58},{"date":"2026-08-04","open":38950,"high":39450,"low":38600,"close":39400,"volume":67749,"rsi_14":68.6,"sma_20":36647.5,"sma_60":32651.67,"sma_120":32574.58},{"date":"2026-08-05","open":39900,"high":39900,"low":38650,"close":39400,"volume":52863,"rsi_14":71.95,"sma_20":36987.5,"sma_60":32754.17,"sma_120":32628.75},{"date":"2026-08-06","open":39050,"high":40250,"low":38900,"close":40100,"volume":101395,"rsi_14":66.34,"sma_20":37385.0,"sma_60":32874.17,"sma_120":32695.42},{"date":"2026-08-07","open":40100,"high":40550,"low":39750,"close":40400,"volume":98533,"rsi_14":67.62,"sma_20":37792.5,"sma_60":33010.0,"sma_120":32761.67},{"date":"2026-08-10","open":41600,"high":43450,"low":41100,"close":42800,"volume":221167,"rsi_14":73.64,"sma_20":38272.5,"sma_60":33196.67,"sma_120":32841.67},{"date":"2026-08-11","open":42600,"high":46600,"low":40600,"close":45000,"volume":590664,"rsi_14":74.14,"sma_20":38812.5,"sma_60":33398.33,"sma_120":32934.58},{"date":"2026-08-12","open":45400,"high":45400,"low":41200,"close":44000,"volume":286421,"rsi_14":65.76,"sma_20":39282.5,"sma_60":33599.17,"sma_120":33019.58},{"date":"2026-08-13","open":43300,"high":43500,"low":42000,"close":42500,"volume":204140,"rsi_14":58.74,"sma_20":39707.5,"sma_60":33775.83,"sma_120":33092.08},{"date":"2026-08-14","open":42800,"high":45300,"low":42300,"close":45000,"volume":186638,"rsi_14":64.88,"sma_20":40120.0,"sma_60":34002.5,"sma_120":33188.33},{"date":"2026-08-18","open":44550,"high":45700,"low":44000,"close":45300,"volume":208118,"rsi_14":69.78,"sma_20":40550.0,"sma_60":34233.33,"sma_120":33286.25},{"date":"2026-08-19","open":45050,"high":46900,"low":44550,"close":46850,"volume":265371,"rsi_14":81.47,"sma_20":41057.5,"sma_60":34484.17,"sma_120":33392.08},{"date":"2026-08-20","open":47000,"high":48750,"low":45450,"close":45900,"volume":266259,"rsi_14":76.01,"sma_20":41420.0,"sma_60":34717.5,"sma_120":33488.33},{"date":"2026-08-21","open":45450,"high":46050,"low":45000,"close":45900,"volume":105427,"rsi_14":72.98,"sma_20":41717.5,"sma_60":34957.5,"sma_120":33585.0},{"date":"2026-08-24","open":46300,"high":47700,"low":45650,"close":46200,"volume":134171,"rsi_14":75.62,"sma_20":42027.5,"sma_60":35203.33,"sma_120":33685.0},{"date":"2026-08-25","open":46200,"high":48000,"low":45550,"close":47450,"volume":220449,"rsi_14":76.92,"sma_20":42400.0,"sma_60":35471.67,"sma_120":33799.17},{"date":"2026-08-26","open":48000,"high":48000,"low":46650,"close":47500,"volume":82803,"rsi_14":77.0,"sma_20":42827.5,"sma_60":35742.5,"sma_120":33920.0},{"date":"2026-08-27","open":47500,"high":47600,"low":46500,"close":47250,"volume":77141,"rsi_14":74.57,"sma_20":43340.0,"sma_60":36010.0,"sma_120":34049.17},{"date":"2026-08-28","open":47400,"high":48300,"low":46750,"close":47700,"volume":70393,"rsi_14":74.83,"sma_20":43847.5,"sma_60":36290.0,"sma_120":34182.92},{"date":"2026-08-31","open":47200,"high":47700,"low":46900,"close":47350,"volume":83085,"rsi_14":67.98,"sma_20":44247.5,"sma_60":36566.67,"sma_120":34313.33},{"date":"2026-09-01","open":47300,"high":53100,"low":47100,"close":51400,"volume":439193,"rsi_14":72.07,"sma_20":44870.0,"sma_60":36922.5,"sma_120":34479.58},{"date":"2026-09-02","open":50700,"high":51500,"low":49650,"close":50500,"volume":141902,"rsi_14":72.57,"sma_20":45425.0,"sma_60":37275.0,"sma_120":34630.83},{"date":"2026-09-03","open":50400,"high":51500,"low":49650,"close":50400,"volume":160257,"rsi_14":80.38,"sma_20":45975.0,"sma_60":37610.0,"sma_120":34781.25},{"date":"2026-09-04","open":50300,"high":51000,"low":49600,"close":50900,"volume":89491,"rsi_14":76.82,"sma_20":46515.0,"sma_60":37960.0,"sma_120":34935.42},{"date":"2026-09-07","open":50200,"high":51800,"low":50000,"close":50300,"volume":58921,"rsi_14":72.12,"sma_20":47010.0,"sma_60":38288.33,"sma_120":35084.58},{"date":"2026-09-08","open":50200,"high":50300,"low":49250,"close":49600,"volume":128295,"rsi_14":63.16,"sma_20":47350.0,"sma_60":38601.67,"sma_120":35230.0},{"date":"2026-09-09","open":49150,"high":49350,"low":47300,"close":48700,"volume":112041,"rsi_14":63.46,"sma_20":47535.0,"sma_60":38889.17,"sma_120":35367.5},{"date":"2026-09-10","open":48250,"high":49500,"low":47650,"close":49100,"volume":59401,"rsi_14":64.81,"sma_20":47790.0,"sma_60":39180.83,"sma_120":35509.17},{"date":"2026-09-11","open":48300,"high":49300,"low":48150,"close":49300,"volume":43535,"rsi_14":64.49,"sma_20":48130.0,"sma_60":39481.67,"sma_120":35656.25},{"date":"2026-09-14","open":48500,"high":49700,"low":48500,"close":49300,"volume":43042,"rsi_14":59.79,"sma_20":48345.0,"sma_60":39802.5,"sma_120":35802.5},{"date":"2026-09-15","open":49300,"high":49600,"low":48350,"close":48400,"volume":83777,"rsi_14":54.37,"sma_20":48500.0,"sma_60":40117.5,"sma_120":35950.83},{"date":"2026-09-16","open":47750,"high":48750,"low":47250,"close":47900,"volume":83655,"rsi_14":53.08,"sma_20":48552.5,"sma_60":40436.67,"sma_120":36086.25},{"date":"2026-09-17","open":47700,"high":48650,"low":47450,"close":48450,"volume":72835,"rsi_14":53.52,"sma_20":48680.0,"sma_60":40783.33,"sma_120":36226.67},{"date":"2026-09-18","open":48250,"high":50200,"low":48250,"close":49000,"volume":81755,"rsi_14":57.6,"sma_20":48835.0,"sma_60":41139.17,"sma_120":36371.67},{"date":"2026-09-21","open":49550,"high":51000,"low":48850,"close":49250,"volume":71671,"rsi_14":34.75,"sma_20":48987.5,"sma_60":41501.67,"sma_120":36510.42},{"date":"2026-09-22","open":49050,"high":50200,"low":49000,"close":49650,"volume":59314,"rsi_14":43.51,"sma_20":49097.5,"sma_60":41874.17,"sma_120":36665.83},{"date":"2026-09-23","open":49700,"high":49950,"low":49400,"close":49600,"volume":25994,"rsi_14":43.85,"sma_20":49202.5,"sma_60":42226.67,"sma_120":36824.17},{"date":"2026-09-28","open":49550,"high":50000,"low":49100,"close":49550,"volume":37953,"rsi_14":38.84,"sma_20":49317.5,"sma_60":42584.17,"sma_120":36978.33},{"date":"2026-09-29","open":49000,"high":49800,"low":49000,"close":49400,"volume":35161,"rsi_14":41.96,"sma_20":49402.5,"sma_60":42875.0,"sma_120":37131.25},{"date":"2026-09-30","open":49850,"high":50800,"low":49600,"close":50200,"volume":78706,"rsi_14":55.26,"sma_20":49545.0,"sma_60":43205.0,"sma_120":37288.33},{"date":"2026-10-01","open":50400,"high":52100,"low":50300,"close":50900,"volume":177644,"rsi_14":70.0,"sma_20":49520.0,"sma_60":43548.33,"sma_120":37456.25},{"date":"2026-10-02","open":50900,"high":51800,"low":49800,"close":51400,"volume":111763,"rsi_14":70.54,"sma_20":49565.0,"sma_60":43879.17,"sma_120":37627.5},{"date":"2026-10-06","open":51200,"high":52000,"low":49900,"close":50900,"volume":73107,"rsi_14":63.56,"sma_20":49590.0,"sma_60":44184.17,"sma_120":37789.58},{"date":"2026-10-07","open":51000,"high":51600,"low":50400,"close":51100,"volume":59902,"rsi_14":64.75,"sma_20":49600.0,"sma_60":44500.0,"sma_120":37950.83},{"date":"2026-10-08","open":51100,"high":51700,"low":50200,"close":51200,"volume":50698,"rsi_14":76.42,"sma_20":49645.0,"sma_60":44815.83,"sma_120":38107.5},{"date":"2026-10-12","open":50800,"high":51700,"low":50400,"close":50700,"volume":55943,"rsi_14":76.42,"sma_20":49700.0,"sma_60":45107.5,"sma_120":38266.25},{"date":"2026-10-13","open":50700,"high":51200,"low":50100,"close":50500,"volume":92787,"rsi_14":70.71,"sma_20":49790.0,"sma_60":45379.17,"sma_120":38422.08},{"date":"2026-10-14","open":50700,"high":51200,"low":49750,"close":50400,"volume":165758,"rsi_14":65.56,"sma_20":49855.0,"sma_60":45642.5,"sma_120":38574.17},{"date":"2026-10-15","open":48900,"high":50500,"low":48150,"close":49850,"volume":319552,"rsi_14":56.25,"sma_20":49882.5,"sma_60":45906.67,"sma_120":38718.75},{"date":"2026-10-16","open":49950,"high":50700,"low":49550,"close":50100,"volume":65095,"rsi_14":54.84,"sma_20":49922.5,"sma_60":46129.17,"sma_120":38862.08},{"date":"2026-10-19","open":49000,"high":51400,"low":49000,"close":51100,"volume":80719,"rsi_14":63.39,"sma_20":50057.5,"sma_60":46369.17,"sma_120":39008.33},{"date":"2026-10-20","open":50700,"high":51400,"low":49300,"close":50300,"volume":401686,"rsi_14":55.91,"sma_20":50177.5,"sma_60":46595.83,"sma_120":39147.5},{"date":"2026-10-21","open":50300,"high":50600,"low":49350,"close":49650,"volume":72613,"rsi_14":51.82,"sma_20":50237.5,"sma_60":46779.17,"sma_120":39282.08},{"date":"2026-10-22","open":49600,"high":50400,"low":48600,"close":49400,"volume":61678,"rsi_14":43.65,"sma_20":50257.5,"sma_60":46936.67,"sma_120":39415.42},{"date":"2026-10-23","open":48281,"high":50300,"low":47645,"close":50300,"volume":72346}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3178.93,"pbr":1.17,"per":15.82,"roa":0.23,"roe":1.17,"grade":"C","comment":"PER 15.98배, ROE 1.17%","revenue":2981043793795.0,"analysis":"PER 16.0배입니다. ROE 1.2%입니다. 시가총액 1.84조. 매출 2.98조, 영업이익 3365.64억.","eps_basis":"TTM","debt_ratio":4.126293388139899,"market_cap":1826322278200,"net_income":115424898687.0,"total_debt":6468133041191.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":8035673793330.0,"total_equity":1567540752139.0,"profit_margin":3.87,"revenue_basis":"TTM","dividend_yield":3.59,"net_income_basis":"TTM","operating_income":336563956848.0,"operating_margin":11.29,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 4.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":50300.0,"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":"2021-08-19","close":46388.8359},{"date":"2021-08-20","close":44633.582},{"date":"2021-08-23","close":42126.0742},{"date":"2021-08-24","close":41123.0703},{"date":"2021-08-25","close":43630.5781},{"date":"2021-08-26","close":42711.1602},{"date":"2021-08-27","close":42042.4922},{"date":"2021-08-30","close":42042.4922},{"date":"2021-08-31","close":41415.6172},{"date":"2021-09-01","close":41290.2383},{"date":"2021-09-02","close":41081.2812},{"date":"2021-09-03","close":41081.2812},{"date":"2021-09-06","close":40621.5703},{"date":"2021-09-07","close":39326.0234},{"date":"2021-09-08","close":37612.5703},{"date":"2021-09-09","close":37027.4805},{"date":"2021-09-10","close":37194.6484},{"date":"2021-09-13","close":37612.5703},{"date":"2021-09-14","close":37737.9375},{"date":"2021-09-15","close":38657.3594},{"date":"2021-09-16","close":37863.3203},{"date":"2021-09-17","close":38030.4805},{"date":"2021-09-23","close":36651.3555},{"date":"2021-09-24","close":35857.3086},{"date":"2021-09-27","close":34979.6875},{"date":"2021-09-28","close":34018.4766},{"date":"2021-09-29","close":32931.8906},{"date":"2021-09-30","close":33099.0547},{"date":"2021-10-01","close":32305.0156},{"date":"2021-10-05","close":30591.5527},{"date":"2021-10-06","close":29922.8887},{"date":"2021-10-07","close":30340.8027},{"date":"2021-10-08","close":32137.8496},{"date":"2021-10-12","close":31218.4277},{"date":"2021-10-13","close":31218.4277},{"date":"2021-10-14","close":33224.4297},{"date":"2021-10-15","close":34394.6094},{"date":"2021-10-18","close":34478.1836},{"date":"2021-10-19","close":34102.0586},{"date":"2021-10-20","close":33976.6836},{"date":"2021-10-21","close":33433.3906},{"date":"2021-10-22","close":32973.6836},{"date":"2021-10-25","close":33433.3906},{"date":"2021-10-26","close":33433.3906},{"date":"2021-10-27","close":32973.6836},{"date":"2021-10-28","close":32639.3477},{"date":"2021-10-29","close":32221.4316},{"date":"2021-11-01","close":32263.2227},{"date":"2021-11-02","close":32973.6836},{"date":"2021-11-03","close":33642.3516},{"date":"2021-11-04","close":33516.9766},{"date":"2021-11-05","close":32973.6836},{"date":"2021-11-08","close":32848.3086},{"date":"2021-11-09","close":32388.5977},{"date":"2021-11-10","close":31552.7637},{"date":"2021-11-11","close":31636.3516},{"date":"2021-11-12","close":32681.1445},{"date":"2021-11-15","close":33099.0547},{"date":"2021-11-16","close":33015.4766},{"date":"2021-11-17","close":32764.7246},{"date":"2021-11-18","close":32639.3477},{"date":"2021-11-19","close":32722.9355},{"date":"2021-11-22","close":32221.4316},{"date":"2021-11-23","close":33642.3516},{"date":"2021-11-24","close":33308.0195},{"date":"2021-11-25","close":33099.0547},{"date":"2021-11-26","close":32513.9707},{"date":"2021-11-29","close":31678.1406},{"date":"2021-11-30","close":30591.5527},{"date":"2021-12-01","close":30633.3457},{"date":"2021-12-02","close":30758.7207},{"date":"2021-12-03","close":31218.4277},{"date":"2021-12-06","close":31260.2227},{"date":"2021-12-07","close":31845.3027},{"date":"2021-12-08","close":32054.2617},{"date":"2021-12-09","close":32096.0605},{"date":"2021-12-10","close":32555.7656},{"date":"2021-12-13","close":32430.3926},{"date":"2021-12-14","close":32096.0605},{"date":"2021-12-15","close":31887.0957},{"date":"2021-12-16","close":31887.0957},{"date":"2021-12-17","close":31803.5137},{"date":"2021-12-20","close":31176.6367},{"date":"2021-12-21","close":31302.0156},{"date":"2021-12-22","close":31302.0156},{"date":"2021-12-23","close":30967.6816},{"date":"2021-12-24","close":31051.2637},{"date":"2021-12-27","close":31009.4727},{"date":"2021-12-28","close":31176.6367},{"date":"2021-12-29","close":31990.3125},{"date":"2021-12-30","close":32632.6875},{"date":"2022-01-03","close":37950.0},{"date":"2022-01-04","close":32718.3398},{"date":"2022-01-05","close":32290.0859},{"date":"2022-01-06","close":31861.8418},{"date":"2022-01-07","close":31861.8418},{"date":"2022-01-10","close":31476.4141},{"date":"2022-01-11","close":31176.6406},{"date":"2022-01-12","close":31390.7637},{"date":"2022-01-13","close":31604.8848},{"date":"2022-01-14","close":31690.5371},{"date":"2022-01-17","close":31219.4668},{"date":"2022-01-18","close":30791.2129},{"date":"2022-01-19","close":29891.8887},{"date":"2022-01-20","close":30277.3105},{"date":"2022-01-21","close":30534.2617},{"date":"2022-01-24","close":29206.6855},{"date":"2022-01-25","close":28478.6621},{"date":"2022-01-26","close":27921.9336},{"date":"2022-01-27","close":26680.0078},{"date":"2022-01-28","close":26894.1328},{"date":"2022-02-03","close":27836.2832},{"date":"2022-02-04","close":28393.0117},{"date":"2022-02-07","close":29163.8594},{"date":"2022-02-08","close":29549.2871},{"date":"2022-02-09","close":30063.1855},{"date":"2022-02-10","close":29806.2363},{"date":"2022-02-11","close":28906.9102},{"date":"2022-02-14","close":28350.1836},{"date":"2022-02-15","close":27707.8086},{"date":"2022-02-16","close":28393.0117},{"date":"2022-02-17","close":29377.9863},{"date":"2022-02-18","close":30834.0391},{"date":"2022-02-21","close":31604.8848},{"date":"2022-02-22","close":31604.8848},{"date":"2022-02-23","close":31604.8848},{"date":"2022-02-24","close":32075.9648},{"date":"2022-02-25","close":32718.3398},{"date":"2022-02-28","close":32718.3398},{"date":"2022-03-02","close":32589.8633},{"date":"2022-03-03","close":32761.1641},{"date":"2022-03-04","close":33660.4922},{"date":"2022-03-07","close":32889.6406},{"date":"2022-03-08","close":33103.7656},{"date":"2022-03-10","close":33103.7656},{"date":"2022-03-11","close":33788.9688},{"date":"2022-03-14","close":33874.6172},{"date":"2022-03-15","close":33403.5391},{"date":"2022-03-16","close":32889.6406},{"date":"2022-03-17","close":32803.9883},{"date":"2022-03-18","close":35630.4414},{"date":"2022-03-21","close":35630.4414},{"date":"2022-03-22","close":36615.418},{"date":"2022-03-23","close":36315.6406},{"date":"2022-03-24","close":36829.5469},{"date":"2022-03-25","close":37000.8477},{"date":"2022-03-28","close":37728.8711},{"date":"2022-03-29","close":37900.1719},{"date":"2022-03-30","close":37900.1719},{"date":"2022-03-31","close":37557.5703},{"date":"2022-04-01","close":37814.5234},{"date":"2022-04-04","close":38071.4688},{"date":"2022-04-05","close":37600.3945},{"date":"2022-04-06","close":39741.6484},{"date":"2022-04-07","close":40812.2773},{"date":"2022-04-08","close":40812.2773},{"date":"2022-04-11","close":39741.6484},{"date":"2022-04-12","close":38885.1523},{"date":"2022-04-13","close":38756.6758},{"date":"2022-04-14","close":38842.3242},{"date":"2022-04-15","close":39998.5977},{"date":"2022-04-18","close":38713.8477},{"date":"2022-04-19","close":38799.5},{"date":"2022-04-20","close":39356.2227},{"date":"2022-04-21","close":39313.3984},{"date":"2022-04-22","close":39013.6211},{"date":"2022-04-25","close":38328.4219},{"date":"2022-04-26","close":38114.293},{"date":"2022-04-27","close":37771.6953},{"date":"2022-04-28","close":37686.0469},{"date":"2022-04-29","close":38028.6445},{"date":"2022-05-02","close":37386.2695},{"date":"2022-05-03","close":37386.2695},{"date":"2022-05-04","close":36958.0195},{"date":"2022-05-06","close":38028.6445},{"date":"2022-05-09","close":42650.0},{"date":"2022-05-10","close":34688.293},{"date":"2022-05-11","close":33403.5391},{"date":"2022-05-12","close":32332.9141},{"date":"2022-05-13","close":33360.7148},{"date":"2022-05-16","close":33360.7148},{"date":"2022-05-17","close":32461.3906},{"date":"2022-05-18","close":32718.3398},{"date":"2022-05-19","close":31519.2383},{"date":"2022-05-20","close":31562.0645},{"date":"2022-05-23","close":31690.5371},{"date":"2022-05-24","close":30962.5117},{"date":"2022-05-25","close":30876.8633},{"date":"2022-05-26","close":31005.3379},{"date":"2022-05-27","close":31219.4668},{"date":"2022-05-30","close":31390.7637},{"date":"2022-05-31","close":32075.9648},{"date":"2022-06-02","close":31476.4141},{"date":"2022-06-03","close":31647.709},{"date":"2022-06-07","close":31133.8125},{"date":"2022-06-08","close":31305.1133},{"date":"2022-06-09","close":31390.7637},{"date":"2022-06-10","close":31433.5879},{"date":"2022-06-13","close":30148.8398},{"date":"2022-06-14","close":30491.4375},{"date":"2022-06-15","close":30491.4375},{"date":"2022-06-16","close":31133.8125},{"date":"2022-06-17","close":31347.9375},{"date":"2022-06-20","close":31305.1133},{"date":"2022-06-21","close":31690.5371},{"date":"2022-06-22","close":31347.9375},{"date":"2022-06-23","close":30448.6113},{"date":"2022-06-24","close":30962.5117},{"date":"2022-06-27","close":31861.8418},{"date":"2022-06-28","close":31990.3125},{"date":"2022-06-29","close":32675.5117},{"date":"2022-06-30","close":32718.3398},{"date":"2022-07-01","close":31819.0137},{"date":"2022-07-04","close":31861.8418},{"date":"2022-07-05","close":32975.2891},{"date":"2022-07-06","close":32118.7891},{"date":"2022-07-07","close":31433.5879},{"date":"2022-07-08","close":31390.7637},{"date":"2022-07-11","close":31347.9375},{"date":"2022-07-12","close":31048.1621},{"date":"2022-07-13","close":31519.2383},{"date":"2022-07-14","close":31604.8848},{"date":"2022-07-15","close":31990.3125},{"date":"2022-07-18","close":32718.3398},{"date":"2022-07-19","close":33060.9375},{"date":"2022-07-20","close":33232.2422},{"date":"2022-07-21","close":33532.0195},{"date":"2022-07-22","close":33446.3672},{"date":"2022-07-25","close":34045.9141},{"date":"2022-07-26","close":34088.7422},{"date":"2022-07-27","close":33874.6172},{"date":"2022-07-28","close":34131.5703},{"date":"2022-07-29","close":33960.2656},{"date":"2022-08-01","close":33189.4141},{"date":"2022-08-02","close":32846.8125},{"date":"2022-08-03","close":32675.5117},{"date":"2022-08-04","close":32889.6406},{"date":"2022-08-05","close":32675.5117},{"date":"2022-08-08","close":32290.0859},{"date":"2022-08-09","close":33146.5898},{"date":"2022-08-10","close":32547.043},{"date":"2022-08-11","close":32803.9883},{"date":"2022-08-12","close":32718.3398},{"date":"2022-08-16","close":32632.6875},{"date":"2022-08-17","close":32033.1406},{"date":"2022-08-18","close":32290.0859},{"date":"2022-08-19","close":31776.1895},{"date":"2022-08-22","close":32033.1406},{"date":"2022-08-23","close":31819.0137},{"date":"2022-08-24","close":31390.7637},{"date":"2022-08-25","close":31390.7637},{"date":"2022-08-26","close":31519.2383},{"date":"2022-08-29","close":30405.7871},{"date":"2022-08-30","close":30534.2617},{"date":"2022-08-31","close":30619.9121},{"date":"2022-09-01","close":30876.8633},{"date":"2022-09-02","close":30705.5625},{"date":"2022-09-05","close":31005.3379},{"date":"2022-09-06","close":30919.6855},{"date":"2022-09-07","close":30106.0117},{"date":"2022-09-08","close":30405.7871},{"date":"2022-09-13","close":31005.3379},{"date":"2022-09-14","close":30405.7871},{"date":"2022-09-15","close":30405.7871},{"date":"2022-09-16","close":29891.8887},{"date":"2022-09-19","close":29934.709},{"date":"2022-09-20","close":29677.7598},{"date":"2022-09-21","close":29377.9863},{"date":"2022-09-22","close":28692.7852},{"date":"2022-09-23","close":28350.1836},{"date":"2022-09-26","close":26936.959},{"date":"2022-09-27","close":27622.1602},{"date":"2022-09-28","close":27065.4336},{"date":"2022-09-29","close":26894.1328},{"date":"2022-09-30","close":26637.1836},{"date":"2022-10-04","close":27236.7344},{"date":"2022-10-05","close":27236.7344},{"date":"2022-10-06","close":27836.2832},{"date":"2022-10-07","close":27022.6074},{"date":"2022-10-11","close":25951.9824},{"date":"2022-10-12","close":25909.1562},{"date":"2022-10-13","close":25009.8301},{"date":"2022-10-14","close":25095.4805},{"date":"2022-10-17","close":25480.9062},{"date":"2022-10-18","close":26765.6582},{"date":"2022-10-19","close":26380.2324},{"date":"2022-10-20","close":27108.2578},{"date":"2022-10-21","close":26680.0078},{"date":"2022-10-24","close":26680.0078},{"date":"2022-10-25","close":25823.5059},{"date":"2022-10-26","close":25309.6055},{"date":"2022-10-27","close":25352.4297},{"date":"2022-10-28","close":25523.7305},{"date":"2022-10-31","close":25352.4297},{"date":"2022-11-01","close":25695.0312},{"date":"2022-11-02","close":25652.207},{"date":"2022-11-03","close":25438.0801},{"date":"2022-11-04","close":25438.0801},{"date":"2022-11-07","close":25395.2559},{"date":"2022-11-08","close":25438.0801},{"date":"2022-11-09","close":25009.8301},{"date":"2022-11-10","close":24838.5293},{"date":"2022-11-11","close":25095.4805},{"date":"2022-11-14","close":25438.0801},{"date":"2022-11-15","close":25951.9824},{"date":"2022-11-16","close":25652.207},{"date":"2022-11-17","close":25009.8301},{"date":"2022-11-18","close":25052.6562},{"date":"2022-11-21","close":24838.5293},{"date":"2022-11-22","close":24581.5781},{"date":"2022-11-23","close":24838.5293},{"date":"2022-11-24","close":24838.5293},{"date":"2022-11-25","close":24710.0566},{"date":"2022-11-28","close":24367.4551},{"date":"2022-11-29","close":24581.5781},{"date":"2022-11-30","close":24881.3555},{"date":"2022-12-01","close":24838.5293},{"date":"2022-12-02","close":24667.2285},{"date":"2022-12-05","close":24624.4062},{"date":"2022-12-06","close":24495.9277},{"date":"2022-12-07","close":24238.9785},{"date":"2022-12-08","close":24153.3281},{"date":"2022-12-09","close":24110.5059},{"date":"2022-12-12","close":24110.5059},{"date":"2022-12-13","close":24495.9277},{"date":"2022-12-14","close":24453.1055},{"date":"2022-12-15","close":24495.9277},{"date":"2022-12-16","close":24624.4062},{"date":"2022-12-19","close":24453.1055},{"date":"2022-12-20","close":24453.1055},{"date":"2022-12-21","close":24410.2793},{"date":"2022-12-22","close":24624.4062},{"date":"2022-12-23","close":24324.6289},{"date":"2022-12-26","close":24410.2793},{"date":"2022-12-27","close":24581.5781},{"date":"2022-12-28","close":24935.2715},{"date":"2022-12-29","close":24448.9453},{"date":"2023-01-02","close":24139.4648},{"date":"2023-01-03","close":23476.293},{"date":"2023-01-04","close":23387.8711},{"date":"2023-01-05","close":23343.6602},{"date":"2023-01-06","close":23299.4492},{"date":"2023-01-09","close":23564.7148},{"date":"2023-01-10","close":23918.4082},{"date":"2023-01-11","close":24095.2539},{"date":"2023-01-12","close":24183.6777},{"date":"2023-01-13","close":24051.043},{"date":"2023-01-16","close":24183.6777},{"date":"2023-01-17","close":23829.9863},{"date":"2023-01-18","close":23697.3516},{"date":"2023-01-19","close":23608.9277},{"date":"2023-01-20","close":23520.5059},{"date":"2023-01-25","close":23520.5059},{"date":"2023-01-26","close":23874.1973},{"date":"2023-01-27","close":24227.8887},{"date":"2023-01-30","close":24183.6777},{"date":"2023-01-31","close":24670.002},{"date":"2023-02-01","close":24714.2148},{"date":"2023-02-02","close":25067.9062},{"date":"2023-02-03","close":24979.4844},{"date":"2023-02-06","close":24846.8496},{"date":"2023-02-07","close":24404.7344},{"date":"2023-02-08","close":24360.5234},{"date":"2023-02-09","close":24493.1582},{"date":"2023-02-10","close":24493.1582},{"date":"2023-02-13","close":23741.5625},{"date":"2023-02-14","close":23785.7734},{"date":"2023-02-15","close":23476.293},{"date":"2023-02-16","close":23653.1387},{"date":"2023-02-17","close":23741.5625},{"date":"2023-02-20","close":24227.8887},{"date":"2023-02-21","close":24404.7344},{"date":"2023-02-22","close":23829.9863},{"date":"2023-02-23","close":23962.6191},{"date":"2023-02-24","close":23874.1973},{"date":"2023-02-27","close":23520.5059},{"date":"2023-02-28","close":23520.5059},{"date":"2023-03-02","close":23785.7734},{"date":"2023-03-03","close":23829.9863},{"date":"2023-03-06","close":23874.1973},{"date":"2023-03-07","close":23741.5625},{"date":"2023-03-08","close":23476.293},{"date":"2023-03-09","close":23520.5059},{"date":"2023-03-10","close":23299.4492},{"date":"2023-03-13","close":23078.3887},{"date":"2023-03-14","close":22503.6406},{"date":"2023-03-15","close":22724.6992},{"date":"2023-03-16","close":22636.2754},{"date":"2023-03-17","close":23432.0801},{"date":"2023-03-20","close":23476.293},{"date":"2023-03-21","close":23166.8145},{"date":"2023-03-22","close":23387.8711},{"date":"2023-03-23","close":23299.4492},{"date":"2023-03-24","close":23078.3887},{"date":"2023-03-27","close":23166.8145},{"date":"2023-03-28","close":22989.9668},{"date":"2023-03-29","close":22857.332},{"date":"2023-03-30","close":22945.7559},{"date":"2023-03-31","close":22901.543},{"date":"2023-04-03","close":22857.332},{"date":"2023-04-04","close":23343.6602},{"date":"2023-04-05","close":23034.1777},{"date":"2023-04-06","close":22989.9668},{"date":"2023-04-07","close":23034.1777},{"date":"2023-04-10","close":22813.123},{"date":"2023-04-11","close":22813.123},{"date":"2023-04-12","close":24051.043},{"date":"2023-04-13","close":23741.5625},{"date":"2023-04-14","close":23962.6191},{"date":"2023-04-17","close":23653.1387},{"date":"2023-04-18","close":23343.6602},{"date":"2023-04-19","close":23608.9277},{"date":"2023-04-20","close":23255.2363},{"date":"2023-04-21","close":23299.4492},{"date":"2023-04-24","close":22989.9668},{"date":"2023-04-25","close":22768.9102},{"date":"2023-04-26","close":22680.4863},{"date":"2023-04-27","close":22901.543},{"date":"2023-04-28","close":22989.9668},{"date":"2023-05-02","close":23122.6016},{"date":"2023-05-03","close":23211.0234},{"date":"2023-05-04","close":23255.2363},{"date":"2023-05-08","close":23564.7148},{"date":"2023-05-09","close":24802.6367},{"date":"2023-05-10","close":24316.3125},{"date":"2023-05-11","close":24360.5234},{"date":"2023-05-12","close":24272.0996},{"date":"2023-05-15","close":24139.4648},{"date":"2023-05-16","close":24139.4648},{"date":"2023-05-17","close":24051.043},{"date":"2023-05-18","close":24846.8496},{"date":"2023-05-19","close":24670.002},{"date":"2023-05-22","close":25067.9062},{"date":"2023-05-23","close":24625.791},{"date":"2023-05-24","close":24493.1582},{"date":"2023-05-25","close":24493.1582},{"date":"2023-05-26","close":24227.8887},{"date":"2023-05-30","close":25156.3281},{"date":"2023-05-31","close":24625.791},{"date":"2023-06-01","close":24802.6367},{"date":"2023-06-02","close":25156.3281},{"date":"2023-06-05","close":25819.5},{"date":"2023-06-07","close":25642.6543},{"date":"2023-06-08","close":25377.3867},{"date":"2023-06-09","close":25642.6543},{"date":"2023-06-12","close":25819.5},{"date":"2023-06-13","close":25819.5},{"date":"2023-06-14","close":25554.2344},{"date":"2023-06-15","close":25067.9062},{"date":"2023-06-16","close":25598.4453},{"date":"2023-06-19","close":25377.3867},{"date":"2023-06-20","close":25244.752},{"date":"2023-06-21","close":24537.3691},{"date":"2023-06-22","close":24802.6367},{"date":"2023-06-23","close":24581.5781},{"date":"2023-06-26","close":24537.3691},{"date":"2023-06-27","close":24670.002},{"date":"2023-06-28","close":24935.2715},{"date":"2023-06-29","close":24846.8496},{"date":"2023-06-30","close":24670.002},{"date":"2023-07-03","close":24581.5781},{"date":"2023-07-04","close":24183.6777},{"date":"2023-07-05","close":24227.8887},{"date":"2023-07-06","close":23962.6191},{"date":"2023-07-07","close":23034.1777},{"date":"2023-07-10","close":23034.1777},{"date":"2023-07-11","close":23255.2363},{"date":"2023-07-12","close":23387.8711},{"date":"2023-07-13","close":23520.5059},{"date":"2023-07-14","close":23432.0801},{"date":"2023-07-17","close":23476.293},{"date":"2023-07-18","close":23343.6602},{"date":"2023-07-19","close":23785.7734},{"date":"2023-07-20","close":23918.4082},{"date":"2023-07-21","close":23918.4082},{"date":"2023-07-24","close":23387.8711},{"date":"2023-07-25","close":23255.2363},{"date":"2023-07-26","close":22768.9102},{"date":"2023-07-27","close":23034.1777},{"date":"2023-07-28","close":23166.8145},{"date":"2023-07-31","close":23078.3887},{"date":"2023-08-01","close":23608.9277},{"date":"2023-08-02","close":23697.3516},{"date":"2023-08-03","close":23741.5625},{"date":"2023-08-04","close":24095.2539},{"date":"2023-08-07","close":23741.5625},{"date":"2023-08-08","close":23785.7734},{"date":"2023-08-09","close":23432.0801},{"date":"2023-08-10","close":23608.9277},{"date":"2023-08-11","close":23874.1973},{"date":"2023-08-14","close":24006.8301},{"date":"2023-08-16","close":23741.5625},{"date":"2023-08-17","close":23608.9277},{"date":"2023-08-18","close":23741.5625},{"date":"2023-08-21","close":23653.1387},{"date":"2023-08-22","close":23432.0801},{"date":"2023-08-23","close":23564.7148},{"date":"2023-08-24","close":23785.7734},{"date":"2023-08-25","close":23829.9863},{"date":"2023-08-28","close":24139.4648},{"date":"2023-08-29","close":24006.8301},{"date":"2023-08-30","close":24227.8887},{"date":"2023-08-31","close":24537.3691},{"date":"2023-09-01","close":24493.1582},{"date":"2023-09-04","close":24448.9453},{"date":"2023-09-05","close":24493.1582},{"date":"2023-09-06","close":24183.6777},{"date":"2023-09-07","close":24006.8301},{"date":"2023-09-08","close":23962.6191},{"date":"2023-09-11","close":23785.7734},{"date":"2023-09-12","close":23608.9277},{"date":"2023-09-13","close":23520.5059},{"date":"2023-09-14","close":23476.293},{"date":"2023-09-15","close":24095.2539},{"date":"2023-09-18","close":24227.8887},{"date":"2023-09-19","close":24006.8301},{"date":"2023-09-20","close":24006.8301},{"date":"2023-09-21","close":23785.7734},{"date":"2023-09-22","close":23653.1387},{"date":"2023-09-25","close":23432.0801},{"date":"2023-09-26","close":23255.2363},{"date":"2023-09-27","close":23785.7734},{"date":"2023-10-04","close":23299.4492},{"date":"2023-10-05","close":23785.7734},{"date":"2023-10-06","close":23918.4082},{"date":"2023-10-10","close":23520.5059},{"date":"2023-10-11","close":23476.293},{"date":"2023-10-12","close":23829.9863},{"date":"2023-10-13","close":23520.5059},{"date":"2023-10-16","close":23432.0801},{"date":"2023-10-17","close":23785.7734},{"date":"2023-10-18","close":24139.4648},{"date":"2023-10-19","close":23874.1973},{"date":"2023-10-20","close":23697.3516},{"date":"2023-10-23","close":23476.293},{"date":"2023-10-24","close":23476.293},{"date":"2023-10-25","close":23432.0801},{"date":"2023-10-26","close":23166.8145},{"date":"2023-10-27","close":22945.7559},{"date":"2023-10-30","close":22857.332},{"date":"2023-10-31","close":22724.6992},{"date":"2023-11-01","close":22680.4863},{"date":"2023-11-02","close":22857.332},{"date":"2023-11-03","close":23078.3887},{"date":"2023-11-06","close":23343.6602},{"date":"2023-11-07","close":23211.0234},{"date":"2023-11-08","close":23255.2363},{"date":"2023-11-09","close":23387.8711},{"date":"2023-11-10","close":23166.8145},{"date":"2023-11-13","close":23034.1777},{"date":"2023-11-14","close":23078.3887},{"date":"2023-11-15","close":23564.7148},{"date":"2023-11-16","close":23520.5059},{"date":"2023-11-17","close":23476.293},{"date":"2023-11-20","close":23653.1387},{"date":"2023-11-21","close":23653.1387},{"date":"2023-11-22","close":23564.7148},{"date":"2023-11-23","close":23387.8711},{"date":"2023-11-24","close":23697.3516},{"date":"2023-11-27","close":23608.9277},{"date":"2023-11-28","close":23564.7148},{"date":"2023-11-29","close":23741.5625},{"date":"2023-11-30","close":24095.2539},{"date":"2023-12-01","close":24183.6777},{"date":"2023-12-04","close":24051.043},{"date":"2023-12-05","close":24227.8887},{"date":"2023-12-06","close":23918.4082},{"date":"2023-12-07","close":23874.1973},{"date":"2023-12-08","close":24006.8301},{"date":"2023-12-11","close":23874.1973},{"date":"2023-12-12","close":23697.3516},{"date":"2023-12-13","close":23653.1387},{"date":"2023-12-14","close":24272.0996},{"date":"2023-12-15","close":25200.541},{"date":"2023-12-18","close":25112.1172},{"date":"2023-12-19","close":24846.8496},{"date":"2023-12-20","close":25067.9062},{"date":"2023-12-21","close":24758.4258},{"date":"2023-12-22","close":24846.8496},{"date":"2023-12-26","close":24846.8496},{"date":"2023-12-27","close":25631.9727},{"date":"2023-12-28","close":25631.9727},{"date":"2024-01-02","close":25447.2383},{"date":"2024-01-03","close":25308.6875},{"date":"2024-01-04","close":24662.1152},{"date":"2024-01-05","close":24431.1953},{"date":"2024-01-08","close":24846.8496},{"date":"2024-01-09","close":24708.2988},{"date":"2024-01-10","close":24477.3789},{"date":"2024-01-11","close":24385.0137},{"date":"2024-01-12","close":24292.6445},{"date":"2024-01-15","close":24385.0137},{"date":"2024-01-16","close":24246.4609},{"date":"2024-01-17","close":24015.543},{"date":"2024-01-18","close":23969.3594},{"date":"2024-01-19","close":24061.7246},{"date":"2024-01-22","close":24061.7246},{"date":"2024-01-23","close":24154.0938},{"date":"2024-01-24","close":24154.0938},{"date":"2024-01-25","close":24431.1953},{"date":"2024-01-26","close":24569.748},{"date":"2024-01-29","close":24708.2988},{"date":"2024-01-30","close":24662.1152},{"date":"2024-01-31","close":24662.1152},{"date":"2024-02-01","close":24846.8496},{"date":"2024-02-02","close":24893.0332},{"date":"2024-02-05","close":24893.0332},{"date":"2024-02-06","close":24893.0332},{"date":"2024-02-07","close":24846.8496},{"date":"2024-02-08","close":25031.584},{"date":"2024-02-13","close":24985.4004},{"date":"2024-02-14","close":24754.4824},{"date":"2024-02-15","close":24662.1152},{"date":"2024-02-16","close":24800.666},{"date":"2024-02-19","close":24985.4004},{"date":"2024-02-20","close":24939.2188},{"date":"2024-02-21","close":24800.666},{"date":"2024-02-22","close":24754.4824},{"date":"2024-02-23","close":25539.6055},{"date":"2024-02-26","close":25678.1562},{"date":"2024-02-27","close":25447.2383},{"date":"2024-02-28","close":25216.3203},{"date":"2024-02-29","close":24939.2188},{"date":"2024-03-04","close":24800.666},{"date":"2024-03-05","close":24893.0332},{"date":"2024-03-06","close":24893.0332},{"date":"2024-03-07","close":24893.0332},{"date":"2024-03-08","close":25123.9531},{"date":"2024-03-11","close":25123.9531},{"date":"2024-03-12","close":24754.4824},{"date":"2024-03-13","close":24662.1152},{"date":"2024-03-14","close":24985.4004},{"date":"2024-03-15","close":25447.2383},{"date":"2024-03-18","close":25493.4219},{"date":"2024-03-19","close":25262.5039},{"date":"2024-03-20","close":25447.2383},{"date":"2024-03-21","close":25493.4219},{"date":"2024-03-22","close":25816.709},{"date":"2024-03-25","close":25909.0742},{"date":"2024-03-26","close":25770.5234},{"date":"2024-03-27","close":25770.5234},{"date":"2024-03-28","close":25631.9727},{"date":"2024-03-29","close":25354.8711},{"date":"2024-04-01","close":25493.4219},{"date":"2024-04-02","close":25955.2598},{"date":"2024-04-03","close":25862.8906},{"date":"2024-04-04","close":25816.709},{"date":"2024-04-05","close":25770.5234},{"date":"2024-04-08","close":25862.8906},{"date":"2024-04-09","close":25447.2383},{"date":"2024-04-11","close":25447.2383},{"date":"2024-04-12","close":25401.0547},{"date":"2024-04-15","close":24985.4004},{"date":"2024-04-16","close":24569.748},{"date":"2024-04-17","close":24431.1953},{"date":"2024-04-18","close":24893.0332},{"date":"2024-04-19","close":24569.748},{"date":"2024-04-22","close":24708.2988},{"date":"2024-04-23","close":25031.584},{"date":"2024-04-24","close":24846.8496},{"date":"2024-04-25","close":24846.8496},{"date":"2024-04-26","close":24754.4824},{"date":"2024-04-29","close":24846.8496},{"date":"2024-04-30","close":25123.9531},{"date":"2024-05-02","close":25262.5039},{"date":"2024-05-03","close":25031.584},{"date":"2024-05-07","close":25077.7695},{"date":"2024-05-08","close":24985.4004},{"date":"2024-05-09","close":25031.584},{"date":"2024-05-10","close":24939.2188},{"date":"2024-05-13","close":24985.4004},{"date":"2024-05-14","close":25123.9531},{"date":"2024-05-16","close":25123.9531},{"date":"2024-05-17","close":25077.7695},{"date":"2024-05-20","close":25031.584},{"date":"2024-05-21","close":24939.2188},{"date":"2024-05-22","close":25354.8711},{"date":"2024-05-23","close":25354.8711},{"date":"2024-05-24","close":25354.8711},{"date":"2024-05-27","close":25354.8711},{"date":"2024-05-28","close":25354.8711},{"date":"2024-05-29","close":25308.6875},{"date":"2024-05-30","close":25123.9531},{"date":"2024-05-31","close":25724.3398},{"date":"2024-06-03","close":25955.2598},{"date":"2024-06-04","close":25909.0742},{"date":"2024-06-05","close":25955.2598},{"date":"2024-06-07","close":25770.5234},{"date":"2024-06-10","close":25724.3398},{"date":"2024-06-11","close":25631.9727},{"date":"2024-06-12","close":25724.3398},{"date":"2024-06-13","close":25678.1562},{"date":"2024-06-14","close":25770.5234},{"date":"2024-06-17","close":25862.8906},{"date":"2024-06-18","close":26832.75},{"date":"2024-06-19","close":27248.4043},{"date":"2024-06-20","close":28079.7109},{"date":"2024-06-21","close":27848.791},{"date":"2024-06-24","close":27479.3223},{"date":"2024-06-25","close":27894.9766},{"date":"2024-06-26","close":27433.1387},{"date":"2024-06-27","close":28541.5488},{"date":"2024-06-28","close":28864.834},{"date":"2024-07-01","close":28818.6504},{"date":"2024-07-02","close":28402.9961},{"date":"2024-07-03","close":29280.4863},{"date":"2024-07-04","close":29234.3047},{"date":"2024-07-05","close":29234.3047},{"date":"2024-07-08","close":29465.2227},{"date":"2024-07-09","close":29141.9355},{"date":"2024-07-10","close":29188.1211},{"date":"2024-07-11","close":28911.0195},{"date":"2024-07-12","close":28818.6504},{"date":"2024-07-15","close":29419.0391},{"date":"2024-07-16","close":29141.9355},{"date":"2024-07-17","close":29003.3848},{"date":"2024-07-18","close":29141.9355},{"date":"2024-07-19","close":28818.6504},{"date":"2024-07-22","close":28449.1816},{"date":"2024-07-23","close":28310.6309},{"date":"2024-07-24","close":28587.7324},{"date":"2024-07-25","close":28587.7324},{"date":"2024-07-26","close":28633.916},{"date":"2024-07-29","close":28218.2617},{"date":"2024-07-30","close":27848.791},{"date":"2024-07-31","close":27848.791},{"date":"2024-08-01","close":27894.9766},{"date":"2024-08-02","close":26786.5664},{"date":"2024-08-05","close":24985.4004},{"date":"2024-08-06","close":26047.625},{"date":"2024-08-07","close":26370.9141},{"date":"2024-08-08","close":27156.0352},{"date":"2024-08-09","close":27802.6094},{"date":"2024-08-12","close":28172.0801},{"date":"2024-08-13","close":28541.5488},{"date":"2024-08-14","close":28402.9961},{"date":"2024-08-16","close":28264.4453},{"date":"2024-08-19","close":28125.8945},{"date":"2024-08-20","close":27894.9766},{"date":"2024-08-21","close":28172.0801},{"date":"2024-08-22","close":28541.5488},{"date":"2024-08-23","close":29234.3047},{"date":"2024-08-26","close":29465.2227},{"date":"2024-08-27","close":29649.957},{"date":"2024-08-28","close":29603.7754},{"date":"2024-08-29","close":28864.834},{"date":"2024-08-30","close":28911.0195},{"date":"2024-09-02","close":29326.6719},{"date":"2024-09-03","close":29326.6719},{"date":"2024-09-04","close":29095.7539},{"date":"2024-09-05","close":29095.7539},{"date":"2024-09-06","close":28264.4453},{"date":"2024-09-09","close":28079.7109},{"date":"2024-09-10","close":28079.7109},{"date":"2024-09-11","close":28449.1816},{"date":"2024-09-12","close":27802.6094},{"date":"2024-09-13","close":27802.6094},{"date":"2024-09-19","close":28172.0801},{"date":"2024-09-20","close":27941.1602},{"date":"2024-09-23","close":29188.1211},{"date":"2024-09-24","close":29465.2227},{"date":"2024-09-25","close":29049.5703},{"date":"2024-09-26","close":28541.5488},{"date":"2024-09-27","close":28125.8945},{"date":"2024-09-30","close":28033.5273},{"date":"2024-10-02","close":27987.3438},{"date":"2024-10-04","close":28356.8145},{"date":"2024-10-07","close":28356.8145},{"date":"2024-10-08","close":27941.1602},{"date":"2024-10-10","close":27941.1602},{"date":"2024-10-11","close":27941.1602},{"date":"2024-10-14","close":27894.9766},{"date":"2024-10-15","close":27571.6895},{"date":"2024-10-16","close":28310.6309},{"date":"2024-10-17","close":27617.875},{"date":"2024-10-18","close":27756.4258},{"date":"2024-10-21","close":27202.2207},{"date":"2024-10-22","close":27156.0352},{"date":"2024-10-23","close":26878.9336},{"date":"2024-10-24","close":26601.8301},{"date":"2024-10-25","close":26370.9141},{"date":"2024-10-28","close":26463.2793},{"date":"2024-10-29","close":26324.7285},{"date":"2024-10-30","close":26417.0957},{"date":"2024-10-31","close":26601.8301},{"date":"2024-11-01","close":26463.2793},{"date":"2024-11-04","close":26139.9941},{"date":"2024-11-05","close":25862.8906},{"date":"2024-11-06","close":27248.4043},{"date":"2024-11-07","close":26832.75},{"date":"2024-11-08","close":26463.2793},{"date":"2024-11-11","close":26463.2793},{"date":"2024-11-12","close":26139.9941},{"date":"2024-11-13","close":26093.8105},{"date":"2024-11-14","close":26324.7285},{"date":"2024-11-15","close":27017.4844},{"date":"2024-11-18","close":26648.0156},{"date":"2024-11-19","close":26648.0156},{"date":"2024-11-20","close":26601.8301},{"date":"2024-11-21","close":26601.8301},{"date":"2024-11-22","close":27063.6699},{"date":"2024-11-25","close":26694.1992},{"date":"2024-11-26","close":26878.9336},{"date":"2024-11-27","close":27248.4043},{"date":"2024-11-28","close":27710.2402},{"date":"2024-11-29","close":28541.5488},{"date":"2024-12-02","close":28726.2832},{"date":"2024-12-03","close":29188.1211},{"date":"2024-12-04","close":28957.2012},{"date":"2024-12-05","close":30666.0},{"date":"2024-12-06","close":30804.5508},{"date":"2024-12-09","close":27294.5859},{"date":"2024-12-10","close":28264.4453},{"date":"2024-12-11","close":29326.6719},{"date":"2024-12-12","close":30065.6113},{"date":"2024-12-13","close":29788.5098},{"date":"2024-12-16","close":29234.3047},{"date":"2024-12-17","close":29234.3047},{"date":"2024-12-18","close":29003.3848},{"date":"2024-12-19","close":28264.4453},{"date":"2024-12-20","close":28172.0801},{"date":"2024-12-23","close":27987.3438},{"date":"2024-12-24","close":28402.9961},{"date":"2024-12-26","close":28310.6309},{"date":"2024-12-27","close":27617.875},{"date":"2024-12-30","close":27664.0566},{"date":"2025-01-02","close":27202.2207},{"date":"2025-01-03","close":27386.9551},{"date":"2025-01-06","close":27894.9766},{"date":"2025-01-07","close":27479.3223},{"date":"2025-01-08","close":27617.875},{"date":"2025-01-09","close":27571.6895},{"date":"2025-01-10","close":27017.4844},{"date":"2025-01-13","close":26555.6484},{"date":"2025-01-14","close":26463.2793},{"date":"2025-01-15","close":26047.625},{"date":"2025-01-16","close":25216.3203},{"date":"2025-01-17","close":25631.9727},{"date":"2025-01-20","close":25447.2383},{"date":"2025-01-21","close":25539.6055},{"date":"2025-01-22","close":25678.1562},{"date":"2025-01-23","close":25909.0742},{"date":"2025-01-24","close":25816.709},{"date":"2025-01-31","close":26232.3613},{"date":"2025-02-03","close":25955.2598},{"date":"2025-02-04","close":26324.7285},{"date":"2025-02-05","close":26278.5449},{"date":"2025-02-06","close":26139.9941},{"date":"2025-02-07","close":26509.4648},{"date":"2025-02-10","close":26047.625},{"date":"2025-02-11","close":26001.4434},{"date":"2025-02-12","close":26093.8105},{"date":"2025-02-13","close":25909.0742},{"date":"2025-02-14","close":25909.0742},{"date":"2025-02-17","close":25909.0742},{"date":"2025-02-18","close":26694.1992},{"date":"2025-02-19","close":26878.9336},{"date":"2025-02-20","close":27571.6895},{"date":"2025-02-21","close":27248.4043},{"date":"2025-02-24","close":27156.0352},{"date":"2025-02-25","close":27202.2207},{"date":"2025-02-26","close":27248.4043},{"date":"2025-02-27","close":27156.0352},{"date":"2025-02-28","close":26832.75},{"date":"2025-03-04","close":26878.9336},{"date":"2025-03-05","close":26694.1992},{"date":"2025-03-06","close":26832.75},{"date":"2025-03-07","close":26648.0156},{"date":"2025-03-10","close":26601.8301},{"date":"2025-03-11","close":26878.9336},{"date":"2025-03-12","close":26694.1992},{"date":"2025-03-13","close":27294.5859},{"date":"2025-03-14","close":27525.5059},{"date":"2025-03-17","close":27525.5059},{"date":"2025-03-18","close":27386.9551},{"date":"2025-03-19","close":27109.8535},{"date":"2025-03-20","close":27386.9551},{"date":"2025-03-21","close":27386.9551},{"date":"2025-03-24","close":27109.8535},{"date":"2025-03-25","close":27479.3223},{"date":"2025-03-26","close":27248.4043},{"date":"2025-03-27","close":27017.4844},{"date":"2025-03-28","close":27450.9199},{"date":"2025-03-31","close":27258.2832},{"date":"2025-04-01","close":27932.5156},{"date":"2025-04-02","close":27788.0371},{"date":"2025-04-03","close":27306.4414},{"date":"2025-04-04","close":27306.4414},{"date":"2025-04-07","close":26391.4121},{"date":"2025-04-08","close":26343.252},{"date":"2025-04-09","close":25428.2207},{"date":"2025-04-10","close":26006.1348},{"date":"2025-04-11","close":25957.9766},{"date":"2025-04-14","close":26150.6133},{"date":"2025-04-15","close":26535.8906},{"date":"2025-04-16","close":26969.3262},{"date":"2025-04-17","close":27932.5156},{"date":"2025-04-18","close":27884.3555},{"date":"2025-04-21","close":28076.9941},{"date":"2025-04-22","close":27932.5156},{"date":"2025-04-23","close":27836.1973},{"date":"2025-04-24","close":27980.6758},{"date":"2025-04-25","close":28173.3125},{"date":"2025-04-28","close":27980.6758},{"date":"2025-04-29","close":28269.6328},{"date":"2025-04-30","close":28317.791},{"date":"2025-05-02","close":28365.9512},{"date":"2025-05-07","close":28654.9082},{"date":"2025-05-08","close":29858.8965},{"date":"2025-05-09","close":29569.9395},{"date":"2025-05-12","close":30003.375},{"date":"2025-05-13","close":29810.7363},{"date":"2025-05-14","close":29907.0547},{"date":"2025-05-15","close":29762.5762},{"date":"2025-05-16","close":29618.0977},{"date":"2025-05-19","close":29473.6191},{"date":"2025-05-20","close":29473.6191},{"date":"2025-05-21","close":29955.2148},{"date":"2025-05-22","close":29473.6191},{"date":"2025-05-23","close":30099.6934},{"date":"2025-05-26","close":29955.2148},{"date":"2025-05-27","close":30051.5332},{"date":"2025-05-28","close":30147.8535},{"date":"2025-05-29","close":30484.9707},{"date":"2025-05-30","close":31448.1602},{"date":"2025-06-02","close":31977.9141},{"date":"2025-06-04","close":31255.5215},{"date":"2025-06-05","close":31448.1602},{"date":"2025-06-09","close":31881.5957},{"date":"2025-06-10","close":32844.7852},{"date":"2025-06-11","close":32844.7852},{"date":"2025-06-12","close":32941.1055},{"date":"2025-06-13","close":32363.1914},{"date":"2025-06-16","close":32844.7852},{"date":"2025-06-17","close":32122.3926},{"date":"2025-06-18","close":32796.625},{"date":"2025-06-19","close":32748.4668},{"date":"2025-06-20","close":32989.2656},{"date":"2025-06-23","close":32315.0312},{"date":"2025-06-24","close":32603.9883},{"date":"2025-06-25","close":33181.9023},{"date":"2025-06-26","close":33181.9023},{"date":"2025-06-27","close":33037.4219},{"date":"2025-06-30","close":32989.2656},{"date":"2025-07-01","close":33278.2227},{"date":"2025-07-02","close":33711.6562},{"date":"2025-07-03","close":33711.6562},{"date":"2025-07-04","close":33326.3789},{"date":"2025-07-07","close":33470.8594},{"date":"2025-07-08","close":32844.7852},{"date":"2025-07-09","close":33759.8164},{"date":"2025-07-10","close":33470.8594},{"date":"2025-07-11","close":33278.2227},{"date":"2025-07-14","close":33663.4961},{"date":"2025-07-15","close":33422.6992},{"date":"2025-07-16","close":33711.6562},{"date":"2025-07-17","close":33374.5391},{"date":"2025-07-18","close":32507.6699},{"date":"2025-07-21","close":32266.8711},{"date":"2025-07-22","close":31592.6387},{"date":"2025-07-23","close":31207.3633},{"date":"2025-07-24","close":31111.043},{"date":"2025-07-25","close":30918.4062},{"date":"2025-07-28","close":30388.6504},{"date":"2025-07-29","close":30099.6934},{"date":"2025-07-30","close":30436.8105},{"date":"2025-07-31","close":30292.332},{"date":"2025-08-01","close":29425.4609},{"date":"2025-08-04","close":29955.2148},{"date":"2025-08-05","close":29762.5762},{"date":"2025-08-06","close":29762.5762},{"date":"2025-08-07","close":28221.4727},{"date":"2025-08-08","close":29040.1836},{"date":"2025-08-11","close":28510.4297},{"date":"2025-08-12","close":28125.1543},{"date":"2025-08-13","close":28317.791},{"date":"2025-08-14","close":28462.2695},{"date":"2025-08-18","close":28414.1113},{"date":"2025-08-19","close":28317.791},{"date":"2025-08-20","close":28125.1543},{"date":"2025-08-21","close":28028.834},{"date":"2025-08-22","close":28173.3125},{"date":"2025-08-25","close":28125.1543},{"date":"2025-08-26","close":27980.6758},{"date":"2025-08-27","close":28125.1543},{"date":"2025-08-28","close":28125.1543},{"date":"2025-08-29","close":27739.877},{"date":"2025-09-01","close":27691.7188},{"date":"2025-09-02","close":27547.2402},{"date":"2025-09-03","close":28028.834},{"date":"2025-09-04","close":28173.3125},{"date":"2025-09-05","close":28221.4727},{"date":"2025-09-08","close":28076.9941},{"date":"2025-09-09","close":28462.2695},{"date":"2025-09-10","close":28799.3867},{"date":"2025-09-11","close":28895.7051},{"date":"2025-09-12","close":28703.0684},{"date":"2025-09-15","close":28510.4297},{"date":"2025-09-16","close":28510.4297},{"date":"2025-09-17","close":28799.3867},{"date":"2025-09-18","close":28606.748},{"date":"2025-09-19","close":29900.0},{"date":"2025-09-22","close":28654.9082},{"date":"2025-09-23","close":28558.5898},{"date":"2025-09-24","close":28317.791},{"date":"2025-09-25","close":28510.4297},{"date":"2025-09-26","close":28317.791},{"date":"2025-09-29","close":28414.1113},{"date":"2025-09-30","close":28414.1113},{"date":"2025-10-01","close":28269.6328},{"date":"2025-10-02","close":28173.3125},{"date":"2025-10-10","close":27932.5156},{"date":"2025-10-13","close":27836.1973},{"date":"2025-10-14","close":27739.877},{"date":"2025-10-15","close":27691.7188},{"date":"2025-10-16","close":27836.1973},{"date":"2025-10-17","close":27450.9199},{"date":"2025-10-20","close":27499.0801},{"date":"2025-10-21","close":27739.877},{"date":"2025-10-22","close":28076.9941},{"date":"2025-10-23","close":28221.4727},{"date":"2025-10-24","close":28414.1113},{"date":"2025-10-27","close":28462.2695},{"date":"2025-10-28","close":28414.1113},{"date":"2025-10-29","close":28317.791},{"date":"2025-10-30","close":28269.6328},{"date":"2025-10-31","close":28221.4727},{"date":"2025-11-03","close":27739.877},{"date":"2025-11-04","close":28173.3125},{"date":"2025-11-05","close":28028.834},{"date":"2025-11-06","close":28414.1113},{"date":"2025-11-07","close":28269.6328},{"date":"2025-11-10","close":28799.3867},{"date":"2025-11-11","close":29329.1406},{"date":"2025-11-12","close":29810.7363},{"date":"2025-11-13","close":31014.7246},{"date":"2025-11-14","close":30870.2461},{"date":"2025-11-17","close":31351.8418},{"date":"2025-11-18","close":31255.5215},{"date":"2025-11-19","close":31544.4785},{"date":"2025-11-20","close":31977.9141},{"date":"2025-11-21","close":31785.2773},{"date":"2025-11-24","close":31785.2773},{"date":"2025-11-25","close":31062.8848},{"date":"2025-11-26","close":31062.8848},{"date":"2025-11-27","close":31592.6387},{"date":"2025-11-28","close":30918.4062},{"date":"2025-12-01","close":30581.2891},{"date":"2025-12-02","close":30484.9707},{"date":"2025-12-03","close":30822.0859},{"date":"2025-12-04","close":30822.0859},{"date":"2025-12-05","close":30822.0859},{"date":"2025-12-08","close":30870.2461},{"date":"2025-12-09","close":30822.0859},{"date":"2025-12-10","close":30725.7676},{"date":"2025-12-11","close":30629.4492},{"date":"2025-12-12","close":30773.9277},{"date":"2025-12-15","close":30870.2461},{"date":"2025-12-16","close":30773.9277},{"date":"2025-12-17","close":31303.6816},{"date":"2025-12-18","close":31159.2031},{"date":"2025-12-19","close":31014.7246},{"date":"2025-12-22","close":30918.4062},{"date":"2025-12-23","close":30822.0859},{"date":"2025-12-24","close":31111.043},{"date":"2025-12-26","close":30870.2461},{"date":"2025-12-29","close":30244.1719},{"date":"2025-12-30","close":30340.4922},{"date":"2026-01-02","close":28895.7051},{"date":"2026-01-05","close":28799.3867},{"date":"2026-01-06","close":28751.2266},{"date":"2026-01-07","close":28799.3867},{"date":"2026-01-08","close":28414.1113},{"date":"2026-01-09","close":29377.3008},{"date":"2026-01-12","close":29280.9824},{"date":"2026-01-13","close":29232.8223},{"date":"2026-01-14","close":29666.2578},{"date":"2026-01-15","close":28654.9082},{"date":"2026-01-16","close":28606.748},{"date":"2026-01-19","close":28703.0684},{"date":"2026-01-20","close":29184.6621},{"date":"2026-01-21","close":28992.0254},{"date":"2026-01-22","close":29473.6191},{"date":"2026-01-23","close":29521.7793},{"date":"2026-01-26","close":28317.791},{"date":"2026-01-27","close":28414.1113},{"date":"2026-01-28","close":28703.0684},{"date":"2026-01-29","close":30003.375},{"date":"2026-01-30","close":29714.418},{"date":"2026-02-02","close":29280.9824},{"date":"2026-02-03","close":29955.2148},{"date":"2026-02-04","close":32170.5527},{"date":"2026-02-05","close":31688.957},{"date":"2026-02-06","close":30918.4062},{"date":"2026-02-09","close":31255.5215},{"date":"2026-02-10","close":31977.9141},{"date":"2026-02-11","close":32603.9883},{"date":"2026-02-12","close":32555.8281},{"date":"2026-02-13","close":32555.8281},{"date":"2026-02-19","close":32218.7129},{"date":"2026-02-20","close":32315.0312},{"date":"2026-02-23","close":32892.9453},{"date":"2026-02-24","close":33085.582},{"date":"2026-02-25","close":33037.4219},{"date":"2026-02-26","close":32941.1055},{"date":"2026-02-27","close":32507.6699},{"date":"2026-03-03","close":31785.2773},{"date":"2026-03-04","close":30581.2891},{"date":"2026-03-05","close":30484.9707},{"date":"2026-03-06","close":30533.1289},{"date":"2026-03-09","close":30292.332},{"date":"2026-03-10","close":31159.2031},{"date":"2026-03-11","close":31159.2031},{"date":"2026-03-12","close":31207.3633},{"date":"2026-03-13","close":31207.3633},{"date":"2026-03-16","close":30966.5645},{"date":"2026-03-17","close":31014.7246},{"date":"2026-03-18","close":30918.4062},{"date":"2026-03-19","close":30484.9707},{"date":"2026-03-20","close":30581.2891},{"date":"2026-03-23","close":29473.6191},{"date":"2026-03-24","close":30484.9707},{"date":"2026-03-25","close":30436.8105},{"date":"2026-03-26","close":30436.8105},{"date":"2026-03-27","close":31400.0},{"date":"2026-03-30","close":31000.0},{"date":"2026-03-31","close":30600.0},{"date":"2026-04-01","close":31000.0},{"date":"2026-04-02","close":31050.0},{"date":"2026-04-03","close":31350.0},{"date":"2026-04-06","close":30750.0},{"date":"2026-04-07","close":30850.0},{"date":"2026-04-08","close":31450.0},{"date":"2026-04-09","close":31750.0},{"date":"2026-04-10","close":32400.0},{"date":"2026-04-13","close":31650.0},{"date":"2026-04-14","close":31800.0},{"date":"2026-04-15","close":32150.0},{"date":"2026-04-16","close":32500.0},{"date":"2026-04-17","close":32900.0},{"date":"2026-04-20","close":33550.0},{"date":"2026-04-21","close":33600.0},{"date":"2026-04-22","close":33500.0},{"date":"2026-04-23","close":33400.0},{"date":"2026-04-24","close":34150.0},{"date":"2026-04-27","close":33750.0},{"date":"2026-04-28","close":33700.0},{"date":"2026-04-29","close":33450.0},{"date":"2026-04-30","close":33650.0},{"date":"2026-05-04","close":33000.0},{"date":"2026-05-06","close":31950.0},{"date":"2026-05-07","close":32100.0},{"date":"2026-05-08","close":33250.0},{"date":"2026-05-11","close":32900.0},{"date":"2026-05-12","close":32250.0},{"date":"2026-05-13","close":31600.0},{"date":"2026-05-14","close":32900.0},{"date":"2026-05-15","close":31950.0},{"date":"2026-05-18","close":31900.0},{"date":"2026-05-19","close":31400.0},{"date":"2026-05-20","close":31450.0},{"date":"2026-05-21","close":31800.0},{"date":"2026-05-22","close":31900.0},{"date":"2026-05-26","close":31500.0},{"date":"2026-05-27","close":31450.0},{"date":"2026-05-28","close":31350.0},{"date":"2026-05-29","close":31250.0},{"date":"2026-06-01","close":31200.0},{"date":"2026-06-02","close":30900.0},{"date":"2026-06-04","close":30750.0},{"date":"2026-06-05","close":30050.0},{"date":"2026-06-08","close":29350.0},{"date":"2026-06-09","close":30300.0},{"date":"2026-06-10","close":29900.0},{"date":"2026-06-11","close":30600.0},{"date":"2026-06-12","close":30800.0},{"date":"2026-06-15","close":31450.0},{"date":"2026-06-16","close":31600.0},{"date":"2026-06-17","close":31250.0},{"date":"2026-06-18","close":30050.0},{"date":"2026-06-19","close":29500.0},{"date":"2026-06-22","close":28750.0},{"date":"2026-06-23","close":27650.0},{"date":"2026-06-24","close":27650.0},{"date":"2026-06-25","close":27500.0},{"date":"2026-06-26","close":27300.0},{"date":"2026-06-29","close":28450.0},{"date":"2026-06-30","close":28100.0},{"date":"2026-07-01","close":31950.0},{"date":"2026-07-02","close":30400.0},{"date":"2026-07-03","close":30300.0},{"date":"2026-07-06","close":31550.0},{"date":"2026-07-07","close":32600.0},{"date":"2026-07-08","close":32150.0},{"date":"2026-07-09","close":32250.0},{"date":"2026-07-10","close":33200.0},{"date":"2026-07-13","close":34200.0},{"date":"2026-07-14","close":34600.0},{"date":"2026-07-15","close":34000.0},{"date":"2026-07-16","close":36750.0},{"date":"2026-07-20","close":36700.0},{"date":"2026-07-21","close":36700.0},{"date":"2026-07-22","close":38650.0},{"date":"2026-07-23","close":39950.0},{"date":"2026-07-24","close":40000.0},{"date":"2026-07-27","close":40000.0},{"date":"2026-07-28","close":38950.0},{"date":"2026-07-29","close":37000.0},{"date":"2026-07-30","close":37550.0},{"date":"2026-07-31","close":39350.0},{"date":"2026-08-03","close":38950.0},{"date":"2026-08-04","close":39400.0},{"date":"2026-08-05","close":39400.0},{"date":"2026-08-06","close":40100.0},{"date":"2026-08-07","close":40400.0},{"date":"2026-08-10","close":42800.0},{"date":"2026-08-11","close":45000.0},{"date":"2026-08-12","close":44000.0},{"date":"2026-08-13","close":42500.0},{"date":"2026-08-14","close":45000.0},{"date":"2026-08-18","close":45300.0},{"date":"2026-08-19","close":46850.0},{"date":"2026-08-20","close":45900.0},{"date":"2026-08-21","close":45900.0},{"date":"2026-08-24","close":46200.0},{"date":"2026-08-25","close":47450.0},{"date":"2026-08-26","close":47500.0},{"date":"2026-08-27","close":47250.0},{"date":"2026-08-28","close":47700.0},{"date":"2026-08-31","close":47350.0},{"date":"2026-09-01","close":51400.0},{"date":"2026-09-02","close":50500.0},{"date":"2026-09-03","close":50400.0},{"date":"2026-09-04","close":50900.0},{"date":"2026-09-07","close":50300.0},{"date":"2026-09-08","close":49600.0},{"date":"2026-09-09","close":48700.0},{"date":"2026-09-10","close":49100.0},{"date":"2026-09-11","close":49300.0},{"date":"2026-09-14","close":49300.0},{"date":"2026-09-15","close":48400.0},{"date":"2026-09-16","close":47900.0},{"date":"2026-09-17","close":48450.0},{"date":"2026-09-18","close":49000.0},{"date":"2026-09-21","close":49250.0},{"date":"2026-09-22","close":49650.0},{"date":"2026-09-23","close":49600.0},{"date":"2026-09-28","close":49550.0},{"date":"2026-09-29","close":49400.0},{"date":"2026-09-30","close":50200.0},{"date":"2026-10-01","close":50900.0},{"date":"2026-10-02","close":51400.0},{"date":"2026-10-06","close":50900.0},{"date":"2026-10-07","close":51100.0},{"date":"2026-10-08","close":51200.0},{"date":"2026-10-12","close":50700.0},{"date":"2026-10-13","close":50500.0},{"date":"2026-10-14","close":50400.0},{"date":"2026-10-15","close":49850.0},{"date":"2026-10-16","close":50100.0},{"date":"2026-10-19","close":51100.0},{"date":"2026-10-20","close":50300.0},{"date":"2026-10-21","close":49650.0},{"date":"2026-10-22","close":49400.0},{"date":"2026-10-23","close":49700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5965.0,"foreign_net":-18025.0,"institution_net":23990.0},{"date":"2026-10-21","retail_net":25077.0,"foreign_net":-23197.0,"institution_net":-1880.0},{"date":"2026-10-20","retail_net":-210938.0,"foreign_net":124064.0,"institution_net":86874.0},{"date":"2026-10-19","retail_net":-11028.0,"foreign_net":-787.0,"institution_net":11815.0},{"date":"2026-10-16","retail_net":154.0,"foreign_net":15849.0,"institution_net":-16003.0},{"date":"2026-10-15","retail_net":-32350.0,"foreign_net":-25576.0,"institution_net":57926.0},{"date":"2026-10-14","retail_net":2371.0,"foreign_net":61238.0,"institution_net":-63609.0},{"date":"2026-10-13","retail_net":-24112.0,"foreign_net":7710.0,"institution_net":16402.0},{"date":"2026-10-12","retail_net":-9904.0,"foreign_net":400.0,"institution_net":9504.0},{"date":"2026-10-08","retail_net":-23475.0,"foreign_net":12196.0,"institution_net":11279.0},{"date":"2026-10-07","retail_net":-19624.0,"foreign_net":18816.0,"institution_net":808.0},{"date":"2026-10-06","retail_net":13210.0,"foreign_net":-23003.0,"institution_net":9793.0},{"date":"2026-10-02","retail_net":-16067.0,"foreign_net":21153.0,"institution_net":-5086.0},{"date":"2026-10-01","retail_net":22240.0,"foreign_net":1998.0,"institution_net":-24238.0},{"date":"2026-09-30","retail_net":-2990.0,"foreign_net":18761.0,"institution_net":-15771.0},{"date":"2026-09-29","retail_net":-634.0,"foreign_net":-3903.0,"institution_net":4537.0},{"date":"2026-09-28","retail_net":5877.0,"foreign_net":-803.0,"institution_net":-5074.0},{"date":"2026-09-23","retail_net":5675.0,"foreign_net":-8592.0,"institution_net":2917.0},{"date":"2026-09-22","retail_net":48.0,"foreign_net":6490.0,"institution_net":-6538.0},{"date":"2026-09-21","retail_net":23787.0,"foreign_net":-14931.0,"institution_net":-8856.0},{"date":"2026-09-18","retail_net":15506.0,"foreign_net":-32314.0,"institution_net":16808.0},{"date":"2026-09-17","retail_net":-15307.0,"foreign_net":14193.0,"institution_net":1114.0},{"date":"2026-09-16","retail_net":-7844.0,"foreign_net":15378.0,"institution_net":-7534.0},{"date":"2026-09-15","retail_net":10770.0,"foreign_net":-27304.0,"institution_net":16534.0},{"date":"2026-09-14","retail_net":-8272.0,"foreign_net":-3837.0,"institution_net":12109.0},{"date":"2026-09-11","retail_net":-39.0,"foreign_net":-9689.0,"institution_net":9728.0},{"date":"2026-09-10","retail_net":-10189.0,"foreign_net":-9504.0,"institution_net":19693.0},{"date":"2026-09-09","retail_net":1206.0,"foreign_net":-3057.0,"institution_net":1851.0},{"date":"2026-09-08","retail_net":-43255.0,"foreign_net":20892.0,"institution_net":22363.0},{"date":"2026-09-07","retail_net":1180.0,"foreign_net":-6608.0,"institution_net":5428.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-5965.0,"foreign_net":-18025.0,"institution_net":23990.0},"d3":{"retail_net":-191826.0,"foreign_net":82842.0,"institution_net":108984.0},"d7":{"retail_net":-232679.0,"foreign_net":133566.0,"institution_net":99113.0},"d14":{"retail_net":-290411.0,"foreign_net":172836.0,"institution_net":117575.0},"d30":{"retail_net":-314892.0,"foreign_net":128008.0,"institution_net":186884.0}},"analysis":"최근 5일 외국인 순매수 9.79만, 기관 순매수 10.48만. 30일 누적: 외국인 12.80만, 기관 18.69만.","foreign_flow":97904.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":104796.0},"insider_trades":[],"price_analysis":{"current":50300.0,"low_30d":47250.0,"support":47735.0,"high_30d":52100.0,"change_1d":1.8,"change_7d":-0.6,"change_30d":2.4,"resistance":51615.0,"position_in_range":63.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.51,"per":11.41,"quarter":"2024-Q2"},{"pbr":0.49,"per":12.38,"quarter":"2024-Q3"},{"pbr":0.46,"per":9.78,"quarter":"2024-Q4"},{"pbr":0.46,"per":8.51,"quarter":"2025-Q1"},{"pbr":0.54,"per":10.54,"quarter":"2025-Q2"},{"pbr":0.46,"per":8.5,"quarter":"2025-Q3"},{"pbr":0.48,"per":8.69,"quarter":"2025-Q4"},{"pbr":0.48,"per":8.73,"quarter":"2026-Q1"},{"pbr":0.44,"per":8.84,"quarter":"2026-Q2"},{"pbr":1.17,"per":15.82,"quarter":"현재"}],"timeline":[{"close":28864.834,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":28033.5273,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":27664.0566,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":27258.2832,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":32989.2656,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":28414.1113,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30340.4922,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":30600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":28100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.48,"pbr_5y_low":0.44,"per_5y_avg":9.71,"per_5y_low":8.5,"current_pbr":1.17,"current_per":15.82,"pbr_5y_high":0.54,"per_5y_high":12.38,"pbr_5y_median":0.48,"per_5y_median":8.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"RENTAL & LEASING SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.8%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 15.98x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.13,"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":11.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.87,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.51,"per":11.41,"close":28864.834,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":12.38,"close":28033.5273,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":9.78,"close":27664.0566,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":8.51,"close":27258.2832,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":10.54,"close":32989.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":8.5,"close":28414.1113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":8.69,"close":30340.4922,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":8.73,"close":30600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":8.84,"close":28100.0,"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":"16.0배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.2%"}],"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":503.76,"pbr":null,"per":null,"roa":0.002276255743380552,"roe":0.011668754767007196,"revenue":765763505344.0,"market_cap":null,"net_income":18291248624.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":8035673793330.0,"total_equity":1567540752139.0,"profit_margin":0.023886289299962286,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84637726226.0,"operating_margin":0.11052723933086708},{"eps":834.84,"pbr":0.77,"per":9.5,"roa":0.003988195266012256,"roe":0.019593719470993982,"revenue":730924604457.0,"market_cap":1212700000000.0,"net_income":30312460271.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":7600545672707.0,"total_equity":1547049824607.0,"profit_margin":0.04147139128463047,"dividend_yield":3.59,"fiscal_quarter":"Q1","operating_income":83626439520.0,"operating_margin":0.11441185453337645},{"eps":773.54,"pbr":null,"per":null,"roa":0.00382217741230119,"roe":0.01805236554803191,"revenue":726386913759.0,"market_cap":null,"net_income":28086608055.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":7348326627803.0,"total_equity":1555840866410.0,"profit_margin":0.03866618123618696,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":79303771758.0,"operating_margin":0.1091756614221045},{"eps":1066.79,"pbr":null,"per":null,"roa":0.005239883703085027,"roe":0.025515424748039018,"revenue":757968770235.0,"market_cap":null,"net_income":38734581737.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":7392259815651.0,"total_equity":1518084927823.0,"profit_margin":0.05110313677566262,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":88996019344.0,"operating_margin":0.11741383397156026},{"eps":828.01,"pbr":null,"per":null,"roa":0.004210149889559729,"roe":0.020352538341744802,"revenue":748755427747.0,"market_cap":null,"net_income":30064678180.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":7140999481884.0,"total_equity":1477195506289.0,"profit_margin":0.04015286843457604,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":77211597817.0,"operating_margin":0.1031199173398037},{"eps":821.53,"pbr":null,"per":null,"roa":0.004155095884527364,"roe":0.020529540632973544,"revenue":685640430602.0,"market_cap":null,"net_income":29829089856.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":7178917330663.0,"total_equity":1452983794878.0,"profit_margin":0.043505441809797776,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":66991361519.0,"operating_margin":0.09770625903752618},{"eps":628.04,"pbr":null,"per":null,"roa":0.0032546212251407295,"roe":0.01552778809294881,"revenue":720849526702.0,"market_cap":null,"net_income":22803883692.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":7006616781040.0,"total_equity":1468585451804.0,"profit_margin":0.03163473491663559,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":71652554258.0,"operating_margin":0.09940015440645665},{"eps":852.45,"pbr":null,"per":null,"roa":0.004476073480626737,"roe":0.02228094662293487,"revenue":718491166664.0,"market_cap":null,"net_income":30951954155.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":6914979007598.0,"total_equity":1389166927187.0,"profit_margin":0.04307910186107351,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80487685306.0,"operating_margin":0.1120232078561375},{"eps":901.14,"pbr":null,"per":null,"roa":0.004881294221202462,"roe":0.023893060077664636,"revenue":696187638569.0,"market_cap":null,"net_income":32719705596.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":6703079985197.0,"total_equity":1369422982642.0,"profit_margin":0.04699840069446609,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":75784817007.0,"operating_margin":0.10885688399003206},{"eps":447.13,"pbr":null,"per":null,"roa":0.0023968810518919643,"roe":0.012132592177751445,"revenue":656867132236.0,"market_cap":null,"net_income":16234963858.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":6773370687371.0,"total_equity":1338128210373.0,"profit_margin":0.024715750052427776,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":56886940160.0,"operating_margin":0.08660342003466477},{"eps":64.11,"pbr":null,"per":null,"roa":0.00034650142295990243,"roe":0.0017050218134213742,"revenue":2752292105099.0,"market_cap":null,"net_income":2327834349.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":6718109060318.0,"total_equity":1365281271287.0,"profit_margin":0.0008457802660870793,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1792007071170.0,"operating_margin":-0.651096250957542},{"eps":1117.0,"pbr":null,"per":null,"roa":0.005825789771811416,"roe":0.028833940323092985,"revenue":687332823888.0,"market_cap":null,"net_income":39654423066.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":6806703403180.0,"total_equity":1375268958098.0,"profit_margin":0.05769318980241461,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":81429921598.0,"operating_margin":0.11847233067872356}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2529.38,"per":11.41,"date":"2024-06","close":28864.83,"source":"reported"},{"eps":2529.38,"per":11.01,"date":"2024-07","close":27848.79,"source":"reported"},{"eps":2529.38,"per":11.43,"date":"2024-08","close":28911.02,"source":"reported"},{"eps":2264.83,"per":12.38,"date":"2024-09","close":28033.53,"source":"reported"},{"eps":2264.83,"per":11.75,"date":"2024-10","close":26601.83,"source":"reported"},{"eps":2264.83,"per":12.6,"date":"2024-11","close":28541.55,"source":"reported"},{"eps":2828.76,"per":9.78,"date":"2024-12","close":27664.06,"source":"reported"},{"eps":2828.76,"per":9.27,"date":"2025-01","close":26232.36,"source":"reported"},{"eps":2828.76,"per":9.49,"date":"2025-02","close":26832.75,"source":"reported"},{"eps":3203.16,"per":8.51,"date":"2025-03","close":27258.28,"source":"reported"},{"eps":3203.16,"per":8.84,"date":"2025-04","close":28317.79,"source":"reported"},{"eps":3203.16,"per":9.82,"date":"2025-05","close":31448.16,"source":"reported"},{"eps":3130.03,"per":10.54,"date":"2025-06","close":32989.27,"source":"reported"},{"eps":3130.03,"per":9.68,"date":"2025-07","close":30292.33,"source":"reported"},{"eps":3130.03,"per":8.86,"date":"2025-08","close":27739.88,"source":"reported"},{"eps":3344.37,"per":8.5,"date":"2025-09","close":28414.11,"source":"reported"},{"eps":3344.37,"per":8.44,"date":"2025-10","close":28221.47,"source":"reported"},{"eps":3344.37,"per":9.24,"date":"2025-11","close":30918.41,"source":"reported"},{"eps":3489.87,"per":8.69,"date":"2025-12","close":30340.49,"source":"reported"},{"eps":3489.87,"per":8.51,"date":"2026-01","close":29714.42,"source":"reported"},{"eps":3489.87,"per":9.31,"date":"2026-02","close":32507.67,"source":"reported"},{"eps":3503.18,"per":8.73,"date":"2026-03","close":30600.0,"source":"reported"},{"eps":3503.18,"per":9.61,"date":"2026-04","close":33650.0,"source":"reported"},{"eps":3503.18,"per":8.92,"date":"2026-05","close":31250.0,"source":"reported"},{"eps":3178.93,"per":8.84,"date":"2026-06","close":28100.0,"source":"reported"},{"eps":3178.93,"per":12.38,"date":"2026-07","close":39350.0,"source":"reported"},{"eps":3178.93,"per":14.89,"date":"2026-08","close":47350.0,"source":"reported"},{"eps":3178.93,"per":15.79,"date":"2026-09","close":50200.0,"source":"reported"},{"eps":3178.93,"per":15.63,"date":"2026-10","close":49700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.44,"std":2.12,"count":29,"current":15.63,"lower_1sd":8.33,"upper_1sd":12.56},"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":"롯데렌탈","phase":"above-fold","symbol_resolved":true}