{"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":"2026-10-23T09:42:38.866328+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.3,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-9.6,"direction":"higher_better","percentile":38}],"summary":"매출 +3.3%","percentile":46},"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":30.0,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.9,"direction":"higher_better","percentile":29}],"summary":"RSI 30","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.25x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.89,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.4x","percentile":55}},"signals":[],"summary":"HK이노엔(195940)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 9660.54억. 현재가 34,100원, 전일 대비 -0.1%, 30일 -14.9%. PER 11.2배 / ROE 1.0%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.29만, 기관 순매도 4.16만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.8,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.80%","value_pct":0.8},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.8},"catalysts":["RSI 30 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1473.3877452296801,"grade":"D","trend":"하락","atr_14":1789.2857142857142,"rsi_14":30.0,"sma_20":38037.5,"sma_60":39791.666666666664,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1473.39)가 시그널선(-1037.88)을 하회합니다(데드크로스). 현재가가 SMA20(38038)과 SMA60(39792) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33665~42410 (현재 위치 5%).","bb_lower":33664.75772540846,"bb_upper":42410.24227459154,"macd_signal":-1037.880674083223},"change_pct":-0.59,"chart_data":[{"date":"2024-10-23","open":46438,"high":46684,"low":44718,"close":45996,"volume":318195,"rsi_14":38.8,"sma_20":48847.5,"sma_60":44707.5,"sma_120":41277.08},{"date":"2024-10-24","open":45504,"high":46291,"low":44816,"close":45799,"volume":132960,"rsi_14":38.17,"sma_20":48732.5,"sma_60":44806.67,"sma_120":41341.25},{"date":"2024-10-25","open":45897,"high":46045,"low":44915,"close":45652,"volume":163093,"rsi_14":23.87,"sma_20":48530.0,"sma_60":44887.5,"sma_120":41410.0},{"date":"2024-10-28","open":45160,"high":45897,"low":44964,"close":45455,"volume":146827,"rsi_14":23.57,"sma_20":48430.0,"sma_60":44977.5,"sma_120":41470.0},{"date":"2024-10-29","open":45504,"high":46143,"low":44767,"close":45357,"volume":160060,"rsi_14":24.83,"sma_20":48265.0,"sma_60":45064.17,"sma_120":41527.5},{"date":"2024-10-30","open":45603,"high":47470,"low":44620,"close":46487,"volume":316084,"rsi_14":38.71,"sma_20":48197.5,"sma_60":45180.83,"sma_120":41598.75},{"date":"2024-10-31","open":46192,"high":48944,"low":45701,"close":48748,"volume":412956,"rsi_14":58.24,"sma_20":48235.0,"sma_60":45325.0,"sma_120":41685.83},{"date":"2024-11-01","open":48305,"high":48649,"low":46143,"close":46241,"volume":280584,"rsi_14":43.81,"sma_20":48147.5,"sma_60":45447.5,"sma_120":41760.83},{"date":"2024-11-04","open":46438,"high":47568,"low":45406,"close":47323,"volume":186864,"rsi_14":50.0,"sma_20":48030.0,"sma_60":45581.67,"sma_120":41845.42},{"date":"2024-11-05","open":47323,"high":48502,"low":47323,"close":47519,"volume":161606,"rsi_14":47.39,"sma_20":47927.5,"sma_60":45740.83,"sma_120":41932.08},{"date":"2024-11-06","open":47912,"high":48355,"low":46684,"close":48109,"volume":184080,"rsi_14":52.38,"sma_20":47880.0,"sma_60":45965.0,"sma_120":42028.75},{"date":"2024-11-07","open":48256,"high":48256,"low":45308,"close":46733,"volume":245987,"rsi_14":46.51,"sma_20":47805.0,"sma_60":46130.83,"sma_120":42109.58},{"date":"2024-11-08","open":47323,"high":47863,"low":46782,"close":46831,"volume":168256,"rsi_14":44.13,"sma_20":47782.5,"sma_60":46258.33,"sma_120":42187.92},{"date":"2024-11-11","open":46880,"high":47077,"low":43539,"close":43539,"volume":328771,"rsi_14":39.21,"sma_20":47575.0,"sma_60":46307.5,"sma_120":42242.92},{"date":"2024-11-12","open":43342,"high":43342,"low":39706,"close":42507,"volume":404552,"rsi_14":37.72,"sma_20":47330.0,"sma_60":46337.5,"sma_120":42289.58},{"date":"2024-11-13","open":41868,"high":42900,"low":40639,"close":40738,"volume":217215,"rsi_14":33.96,"sma_20":46955.0,"sma_60":46339.17,"sma_120":42321.25},{"date":"2024-11-14","open":41229,"high":41573,"low":40099,"close":40099,"volume":196421,"rsi_14":32.93,"sma_20":46575.0,"sma_60":46330.83,"sma_120":42339.58},{"date":"2024-11-15","open":40295,"high":41770,"low":40148,"close":41475,"volume":203838,"rsi_14":38.59,"sma_20":46262.5,"sma_60":46351.67,"sma_120":42374.17},{"date":"2024-11-18","open":41770,"high":42261,"low":40541,"close":41082,"volume":212079,"rsi_14":37.95,"sma_20":45897.5,"sma_60":46348.33,"sma_120":42406.67},{"date":"2024-11-19","open":41573,"high":42998,"low":41377,"close":41721,"volume":199036,"rsi_14":36.18,"sma_20":45655.0,"sma_60":46330.0,"sma_120":42460.0},{"date":"2024-11-20","open":41475,"high":42359,"low":40295,"close":40885,"volume":212562,"rsi_14":25.16,"sma_20":45395.0,"sma_60":46329.17,"sma_120":42507.08},{"date":"2024-11-21","open":40983,"high":41377,"low":39362,"close":39755,"volume":214602,"rsi_14":27.55,"sma_20":45087.5,"sma_60":46315.83,"sma_120":42540.42},{"date":"2024-11-22","open":39902,"high":39902,"low":38133,"close":38576,"volume":410785,"rsi_14":19.93,"sma_20":44727.5,"sma_60":46290.0,"sma_120":42566.25},{"date":"2024-11-25","open":38870,"high":39755,"low":38379,"close":39755,"volume":170306,"rsi_14":25.0,"sma_20":44437.5,"sma_60":46288.33,"sma_120":42592.92},{"date":"2024-11-26","open":39558,"high":40099,"low":39018,"close":39607,"volume":104003,"rsi_14":21.82,"sma_20":44145.0,"sma_60":46295.0,"sma_120":42609.58},{"date":"2024-11-27","open":39116,"high":39116,"low":35234,"close":37298,"volume":967715,"rsi_14":20.55,"sma_20":43677.5,"sma_60":46250.83,"sma_120":42603.75},{"date":"2024-11-28","open":37347,"high":38723,"low":36954,"close":38232,"volume":245781,"rsi_14":24.49,"sma_20":43142.5,"sma_60":46164.17,"sma_120":42610.42},{"date":"2024-11-29","open":38428,"high":38576,"low":37691,"close":37740,"volume":174170,"rsi_14":29.37,"sma_20":42710.0,"sma_60":46059.17,"sma_120":42616.25},{"date":"2024-12-02","open":38035,"high":38281,"low":36413,"close":36757,"volume":188772,"rsi_14":29.47,"sma_20":42172.5,"sma_60":45882.5,"sma_120":42614.17},{"date":"2024-12-03","open":36757,"high":38133,"low":36757,"close":37838,"volume":164653,"rsi_14":39.11,"sma_20":41680.0,"sma_60":45743.33,"sma_120":42624.17},{"date":"2024-12-04","open":36757,"high":37544,"low":36364,"close":36757,"volume":188753,"rsi_14":37.86,"sma_20":41102.5,"sma_60":45566.67,"sma_120":42633.75},{"date":"2024-12-05","open":36708,"high":36757,"low":35824,"close":35873,"volume":196495,"rsi_14":28.89,"sma_20":40550.0,"sma_60":45405.83,"sma_120":42638.75},{"date":"2024-12-06","open":36217,"high":36217,"low":34595,"close":35381,"volume":248398,"rsi_14":28.68,"sma_20":39967.5,"sma_60":45261.67,"sma_120":42641.25},{"date":"2024-12-09","open":34743,"high":34890,"low":33711,"close":33760,"volume":231606,"rsi_14":22.26,"sma_20":39470.0,"sma_60":45091.67,"sma_120":42630.42},{"date":"2024-12-10","open":33956,"high":36118,"low":33956,"close":35381,"volume":172261,"rsi_14":31.82,"sma_20":39107.5,"sma_60":44924.17,"sma_120":42632.5},{"date":"2024-12-11","open":35234,"high":36364,"low":35234,"close":35873,"volume":137652,"rsi_14":36.61,"sma_20":38860.0,"sma_60":44776.67,"sma_120":42620.0},{"date":"2024-12-12","open":36364,"high":36708,"low":35774,"close":35971,"volume":246534,"rsi_14":40.29,"sma_20":38650.0,"sma_60":44650.0,"sma_120":42622.08},{"date":"2024-12-13","open":36266,"high":37101,"low":36020,"close":36462,"volume":147411,"rsi_14":37.07,"sma_20":38395.0,"sma_60":44518.33,"sma_120":42635.42},{"date":"2024-12-16","open":36856,"high":37003,"low":35971,"close":36217,"volume":152566,"rsi_14":36.78,"sma_20":38147.5,"sma_60":44333.33,"sma_120":42646.67},{"date":"2024-12-17","open":36315,"high":36610,"low":35922,"close":36020,"volume":100406,"rsi_14":44.04,"sma_20":37857.5,"sma_60":44146.67,"sma_120":42660.83},{"date":"2024-12-18","open":36168,"high":37003,"low":35824,"close":36610,"volume":114928,"rsi_14":42.18,"sma_20":37640.0,"sma_60":43960.83,"sma_120":42678.33},{"date":"2024-12-19","open":35774,"high":36266,"low":35676,"close":35922,"volume":111932,"rsi_14":41.4,"sma_20":37445.0,"sma_60":43755.0,"sma_120":42679.17},{"date":"2024-12-20","open":35922,"high":36069,"low":35087,"close":35283,"volume":129293,"rsi_14":42.79,"sma_20":37277.5,"sma_60":43511.67,"sma_120":42668.75},{"date":"2024-12-23","open":35332,"high":35725,"low":35136,"close":35480,"volume":95017,"rsi_14":37.37,"sma_20":37060.0,"sma_60":43309.17,"sma_120":42657.08},{"date":"2024-12-24","open":35824,"high":35873,"low":35185,"close":35725,"volume":68659,"rsi_14":43.93,"sma_20":36862.5,"sma_60":43090.83,"sma_120":42647.5},{"date":"2024-12-26","open":35725,"high":35922,"low":35185,"close":35381,"volume":116834,"rsi_14":46.91,"sma_20":36765.0,"sma_60":42880.0,"sma_120":42626.67},{"date":"2024-12-27","open":35283,"high":35430,"low":34399,"close":34644,"volume":119092,"rsi_14":45.51,"sma_20":36582.5,"sma_60":42653.33,"sma_120":42606.25},{"date":"2024-12-30","open":34644,"high":35725,"low":34202,"close":35234,"volume":139439,"rsi_14":60.27,"sma_20":36455.0,"sma_60":42437.5,"sma_120":42602.5},{"date":"2025-01-02","open":35676,"high":35971,"low":34939,"close":35332,"volume":114387,"rsi_14":49.57,"sma_20":36382.5,"sma_60":42195.0,"sma_120":42602.08},{"date":"2025-01-03","open":35676,"high":36118,"low":35283,"close":35774,"volume":154826,"rsi_14":49.12,"sma_20":36277.5,"sma_60":41961.67,"sma_120":42604.17},{"date":"2025-01-06","open":35922,"high":37052,"low":35676,"close":36806,"volume":197834,"rsi_14":56.39,"sma_20":36280.0,"sma_60":41754.17,"sma_120":42613.75},{"date":"2025-01-07","open":36856,"high":37249,"low":36118,"close":36364,"volume":297780,"rsi_14":49.24,"sma_20":36305.0,"sma_60":41553.33,"sma_120":42587.5},{"date":"2025-01-08","open":36856,"high":38625,"low":36364,"close":36512,"volume":459886,"rsi_14":52.31,"sma_20":36362.5,"sma_60":41370.83,"sma_120":42551.25},{"date":"2025-01-09","open":37249,"high":38281,"low":36856,"close":38182,"volume":519233,"rsi_14":63.75,"sma_20":36587.5,"sma_60":41210.83,"sma_120":42535.0},{"date":"2025-01-10","open":38428,"high":38526,"low":37003,"close":37298,"volume":297022,"rsi_14":54.22,"sma_20":36685.0,"sma_60":41040.83,"sma_120":42509.17},{"date":"2025-01-13","open":37494,"high":37986,"low":37052,"close":37150,"volume":184447,"rsi_14":58.06,"sma_20":36750.0,"sma_60":40855.0,"sma_120":42484.58},{"date":"2025-01-14","open":37494,"high":37593,"low":36168,"close":36512,"volume":232382,"rsi_14":58.06,"sma_20":36777.5,"sma_60":40667.5,"sma_120":42456.67},{"date":"2025-01-15","open":36905,"high":37052,"low":36118,"close":36364,"volume":179952,"rsi_14":55.84,"sma_20":36772.5,"sma_60":40476.67,"sma_120":42423.33},{"date":"2025-01-16","open":36610,"high":37003,"low":36413,"close":36708,"volume":161521,"rsi_14":56.41,"sma_20":36797.5,"sma_60":40280.83,"sma_120":42390.83},{"date":"2025-01-17","open":36708,"high":36757,"low":36020,"close":36069,"volume":150426,"rsi_14":54.32,"sma_20":36800.0,"sma_60":40104.17,"sma_120":42359.58},{"date":"2025-01-20","open":36315,"high":36315,"low":35381,"close":35430,"volume":188148,"rsi_14":55.0,"sma_20":36740.0,"sma_60":39925.0,"sma_120":42316.25},{"date":"2025-01-21","open":35529,"high":36168,"low":35529,"close":35824,"volume":152413,"rsi_14":53.85,"sma_20":36735.0,"sma_60":39755.83,"sma_120":42281.25},{"date":"2025-01-22","open":35774,"high":36217,"low":35676,"close":35824,"volume":133306,"rsi_14":53.25,"sma_20":36762.5,"sma_60":39589.17,"sma_120":42238.33},{"date":"2025-01-23","open":35873,"high":35873,"low":34988,"close":35087,"volume":171775,"rsi_14":45.62,"sma_20":36742.5,"sma_60":39413.33,"sma_120":42195.42},{"date":"2025-01-24","open":35087,"high":35529,"low":34988,"close":35283,"volume":109711,"rsi_14":39.16,"sma_20":36720.0,"sma_60":39242.5,"sma_120":42153.33},{"date":"2025-01-31","open":35332,"high":35676,"low":34644,"close":34890,"volume":149909,"rsi_14":39.44,"sma_20":36695.0,"sma_60":39045.83,"sma_120":42113.33},{"date":"2025-02-03","open":34595,"high":34841,"low":33809,"close":33956,"volume":171797,"rsi_14":33.54,"sma_20":36660.0,"sma_60":38795.0,"sma_120":42060.0},{"date":"2025-02-04","open":34595,"high":35332,"low":34349,"close":34841,"volume":108630,"rsi_14":26.06,"sma_20":36640.0,"sma_60":38601.67,"sma_120":42024.58},{"date":"2025-02-05","open":35185,"high":35529,"low":34644,"close":35234,"volume":107358,"rsi_14":34.09,"sma_20":36635.0,"sma_60":38396.67,"sma_120":41989.17},{"date":"2025-02-06","open":35381,"high":36806,"low":35381,"close":36364,"volume":314348,"rsi_14":44.74,"sma_20":36665.0,"sma_60":38207.5,"sma_120":41974.17},{"date":"2025-02-07","open":36512,"high":36610,"low":35873,"close":36315,"volume":128632,"rsi_14":48.57,"sma_20":36640.0,"sma_60":38007.5,"sma_120":41986.25},{"date":"2025-02-10","open":36413,"high":36512,"low":35725,"close":36118,"volume":163501,"rsi_14":48.23,"sma_20":36627.5,"sma_60":37827.5,"sma_120":41979.17},{"date":"2025-02-11","open":36217,"high":36315,"low":35725,"close":36118,"volume":144249,"rsi_14":45.52,"sma_20":36607.5,"sma_60":37645.83,"sma_120":41952.08},{"date":"2025-02-12","open":36315,"high":36315,"low":34792,"close":34841,"volume":264069,"rsi_14":41.5,"sma_20":36437.5,"sma_60":37498.33,"sma_120":41902.92},{"date":"2025-02-13","open":35037,"high":35234,"low":34595,"close":34890,"volume":150336,"rsi_14":45.93,"sma_20":36315.0,"sma_60":37369.17,"sma_120":41853.33},{"date":"2025-02-14","open":34988,"high":35381,"low":34890,"close":35037,"volume":117961,"rsi_14":43.85,"sma_20":36207.5,"sma_60":37272.5,"sma_120":41805.83},{"date":"2025-02-17","open":35087,"high":35578,"low":35087,"close":35430,"volume":136877,"rsi_14":47.1,"sma_20":36152.5,"sma_60":37193.33,"sma_120":41762.08},{"date":"2025-02-18","open":35529,"high":35578,"low":34792,"close":35087,"volume":155491,"rsi_14":50.0,"sma_20":36087.5,"sma_60":37085.0,"sma_120":41718.33},{"date":"2025-02-19","open":35087,"high":35578,"low":34595,"close":35234,"volume":197728,"rsi_14":49.61,"sma_20":36012.5,"sma_60":36985.83,"sma_120":41667.08},{"date":"2025-02-20","open":35185,"high":36069,"low":34988,"close":35971,"volume":242026,"rsi_14":58.09,"sma_20":36007.5,"sma_60":36888.33,"sma_120":41609.17},{"date":"2025-02-21","open":36217,"high":36954,"low":36020,"close":36856,"volume":289054,"rsi_14":71.85,"sma_20":36080.0,"sma_60":36820.0,"sma_120":41574.58},{"date":"2025-02-24","open":36856,"high":37003,"low":36168,"close":36266,"volume":217453,"rsi_14":61.24,"sma_20":36102.5,"sma_60":36760.83,"sma_120":41538.33},{"date":"2025-02-25","open":36315,"high":36708,"low":35922,"close":36069,"volume":176153,"rsi_14":56.8,"sma_20":36115.0,"sma_60":36718.33,"sma_120":41504.17},{"date":"2025-02-26","open":36118,"high":36856,"low":35971,"close":36757,"volume":163646,"rsi_14":53.45,"sma_20":36200.0,"sma_60":36667.5,"sma_120":41477.92},{"date":"2025-02-27","open":36757,"high":36806,"low":35971,"close":36266,"volume":123016,"rsi_14":49.6,"sma_20":36250.0,"sma_60":36610.83,"sma_120":41452.92},{"date":"2025-02-28","open":35824,"high":36364,"low":35332,"close":35381,"volume":176188,"rsi_14":44.6,"sma_20":36275.0,"sma_60":36578.33,"sma_120":41414.58},{"date":"2025-03-04","open":35578,"high":36413,"low":35234,"close":36020,"volume":187801,"rsi_14":49.34,"sma_20":36380.0,"sma_60":36540.83,"sma_120":41352.5},{"date":"2025-03-05","open":36413,"high":37347,"low":36168,"close":36954,"volume":285860,"rsi_14":64.83,"sma_20":36487.5,"sma_60":36527.5,"sma_120":41293.33},{"date":"2025-03-06","open":37347,"high":37347,"low":35971,"close":36413,"volume":179994,"rsi_14":60.0,"sma_20":36547.5,"sma_60":36521.67,"sma_120":41202.08},{"date":"2025-03-07","open":36413,"high":36708,"low":35725,"close":35774,"volume":166082,"rsi_14":54.55,"sma_20":36517.5,"sma_60":36486.67,"sma_120":41115.0},{"date":"2025-03-10","open":35774,"high":36217,"low":35480,"close":35529,"volume":90207,"rsi_14":50.62,"sma_20":36477.5,"sma_60":36465.83,"sma_120":41016.25},{"date":"2025-03-11","open":34988,"high":35725,"low":34399,"close":35381,"volume":203261,"rsi_14":51.9,"sma_20":36440.0,"sma_60":36457.5,"sma_120":40931.67},{"date":"2025-03-12","open":35332,"high":36610,"low":35283,"close":36217,"volume":153343,"rsi_14":55.81,"sma_20":36445.0,"sma_60":36471.67,"sma_120":40866.67},{"date":"2025-03-13","open":36512,"high":36610,"low":35676,"close":35824,"volume":157306,"rsi_14":49.09,"sma_20":36495.0,"sma_60":36506.67,"sma_120":40799.17},{"date":"2025-03-14","open":35873,"high":36413,"low":35774,"close":35774,"volume":136629,"rsi_14":42.57,"sma_20":36540.0,"sma_60":36513.33,"sma_120":40718.75},{"date":"2025-03-17","open":36168,"high":36217,"low":35332,"close":35578,"volume":94385,"rsi_14":45.0,"sma_20":36567.5,"sma_60":36508.33,"sma_120":40642.5},{"date":"2025-03-18","open":35774,"high":35824,"low":34988,"close":35381,"volume":82866,"rsi_14":45.0,"sma_20":36565.0,"sma_60":36498.33,"sma_120":40574.17},{"date":"2025-03-19","open":35627,"high":36315,"low":35529,"close":36266,"volume":99429,"rsi_14":46.53,"sma_20":36625.0,"sma_60":36495.0,"sma_120":40506.67},{"date":"2025-03-20","open":36561,"high":36610,"low":35824,"close":36118,"volume":118361,"rsi_14":48.91,"sma_20":36670.0,"sma_60":36493.33,"sma_120":40413.33},{"date":"2025-03-21","open":36315,"high":36413,"low":35578,"close":35676,"volume":102705,"rsi_14":52.34,"sma_20":36655.0,"sma_60":36487.5,"sma_120":40317.08},{"date":"2025-03-24","open":35676,"high":36659,"low":35480,"close":36168,"volume":103219,"rsi_14":51.2,"sma_20":36620.0,"sma_60":36480.0,"sma_120":40220.42},{"date":"2025-03-25","open":36413,"high":36512,"low":35873,"close":36364,"volume":79107,"rsi_14":44.55,"sma_20":36625.0,"sma_60":36487.5,"sma_120":40121.25},{"date":"2025-03-26","open":36610,"high":36905,"low":36118,"close":36610,"volume":121894,"rsi_14":51.92,"sma_20":36652.5,"sma_60":36510.0,"sma_120":40010.83},{"date":"2025-03-27","open":36462,"high":36806,"low":36069,"close":36069,"volume":87893,"rsi_14":52.94,"sma_20":36617.5,"sma_60":36520.0,"sma_120":39914.58},{"date":"2025-03-28","open":36317,"high":36466,"low":35424,"close":35623,"volume":128092,"rsi_14":47.79,"sma_20":36567.5,"sma_60":36512.5,"sma_120":39801.67},{"date":"2025-03-31","open":34978,"high":35176,"low":34333,"close":34531,"volume":120508,"rsi_14":40.91,"sma_20":36507.5,"sma_60":36492.5,"sma_120":39686.25},{"date":"2025-04-01","open":34631,"high":36913,"low":34631,"close":36764,"volume":261380,"rsi_14":51.25,"sma_20":36527.5,"sma_60":36522.5,"sma_120":39587.92},{"date":"2025-04-02","open":36814,"high":36814,"low":35920,"close":36119,"volume":100287,"rsi_14":49.7,"sma_20":36467.5,"sma_60":36531.67,"sma_120":39484.58},{"date":"2025-04-03","open":35176,"high":36268,"low":35127,"close":36020,"volume":59346,"rsi_14":49.4,"sma_20":36430.0,"sma_60":36537.5,"sma_120":39366.25},{"date":"2025-04-04","open":35573,"high":36119,"low":35127,"close":35573,"volume":127854,"rsi_14":47.95,"sma_20":36402.5,"sma_60":36528.33,"sma_120":39245.0},{"date":"2025-04-07","open":34829,"high":34928,"low":32646,"close":32696,"volume":255715,"rsi_14":36.44,"sma_20":36242.5,"sma_60":36453.33,"sma_120":39103.75},{"date":"2025-04-08","open":33341,"high":33837,"low":32745,"close":32844,"volume":120925,"rsi_14":31.9,"sma_20":36097.5,"sma_60":36388.33,"sma_120":38970.83},{"date":"2025-04-09","open":32051,"high":32844,"low":31406,"close":31803,"volume":154098,"rsi_14":29.39,"sma_20":35857.5,"sma_60":36303.33,"sma_120":38837.08},{"date":"2025-04-10","open":33291,"high":33737,"low":32844,"close":33737,"volume":135761,"rsi_14":41.09,"sma_20":35735.0,"sma_60":36222.5,"sma_120":38716.67},{"date":"2025-04-11","open":33241,"high":34978,"low":33142,"close":34879,"volume":158848,"rsi_14":43.91,"sma_20":35672.5,"sma_60":36175.83,"sma_120":38608.33},{"date":"2025-04-14","open":35623,"high":37111,"low":35027,"close":36714,"volume":279167,"rsi_14":50.0,"sma_20":35712.5,"sma_60":36162.5,"sma_120":38508.75},{"date":"2025-04-15","open":36665,"high":37161,"low":36615,"close":36962,"volume":109021,"rsi_14":50.0,"sma_20":35775.0,"sma_60":36164.17,"sma_120":38415.83},{"date":"2025-04-16","open":36962,"high":37111,"low":36268,"close":36516,"volume":109713,"rsi_14":50.33,"sma_20":35770.0,"sma_60":36160.83,"sma_120":38318.75},{"date":"2025-04-17","open":36565,"high":37062,"low":36317,"close":36714,"volume":73297,"rsi_14":53.79,"sma_20":35782.5,"sma_60":36155.0,"sma_120":38217.92},{"date":"2025-04-18","open":37012,"high":37508,"low":36665,"close":37111,"volume":114657,"rsi_14":59.42,"sma_20":35837.5,"sma_60":36166.67,"sma_120":38135.42},{"date":"2025-04-21","open":37459,"high":37558,"low":36913,"close":37359,"volume":90323,"rsi_14":52.54,"sma_20":35880.0,"sma_60":36193.33,"sma_120":38059.17},{"date":"2025-04-22","open":37111,"high":37459,"low":36814,"close":37310,"volume":54641,"rsi_14":55.36,"sma_20":35910.0,"sma_60":36212.5,"sma_120":37984.17},{"date":"2025-04-23","open":37607,"high":37855,"low":37161,"close":37359,"volume":79455,"rsi_14":56.05,"sma_20":35930.0,"sma_60":36232.5,"sma_120":37910.83},{"date":"2025-04-24","open":48522,"high":48522,"low":48522,"close":48522,"volume":711805,"rsi_14":79.73,"sma_20":36540.0,"sma_60":36452.5,"sma_120":37932.92},{"date":"2025-04-25","open":47481,"high":47530,"low":42916,"close":43313,"volume":1485578,"rsi_14":72.02,"sma_20":36927.5,"sma_60":36581.67,"sma_120":37912.08},{"date":"2025-04-28","open":42817,"high":42966,"low":40634,"close":40832,"volume":567399,"rsi_14":65.1,"sma_20":37245.0,"sma_60":36675.83,"sma_120":37860.83},{"date":"2025-04-29","open":42122,"high":42569,"low":41080,"close":41080,"volume":547171,"rsi_14":68.09,"sma_20":37462.5,"sma_60":36790.0,"sma_120":37792.5},{"date":"2025-04-30","open":40733,"high":41428,"low":39393,"close":39989,"volume":421418,"rsi_14":62.6,"sma_20":37657.5,"sma_60":36870.83,"sma_120":37736.25},{"date":"2025-05-02","open":39790,"high":40336,"low":39245,"close":39840,"volume":178438,"rsi_14":60.42,"sma_20":37850.0,"sma_60":36942.5,"sma_120":37669.58},{"date":"2025-05-07","open":39691,"high":42122,"low":39046,"close":40882,"volume":790350,"rsi_14":59.05,"sma_20":38117.5,"sma_60":37012.5,"sma_120":37610.0},{"date":"2025-05-08","open":40634,"high":41477,"low":40386,"close":41080,"volume":285163,"rsi_14":58.96,"sma_20":38540.0,"sma_60":37086.67,"sma_120":37547.08},{"date":"2025-05-09","open":41527,"high":41825,"low":40584,"close":40882,"volume":217570,"rsi_14":59.61,"sma_20":38945.0,"sma_60":37160.83,"sma_120":37494.17},{"date":"2025-05-12","open":40683,"high":40882,"low":39542,"close":39890,"volume":165631,"rsi_14":56.75,"sma_20":39352.5,"sma_60":37218.33,"sma_120":37432.08},{"date":"2025-05-13","open":39989,"high":41378,"low":39989,"close":40435,"volume":175711,"rsi_14":57.02,"sma_20":39690.0,"sma_60":37306.67,"sma_120":37402.5},{"date":"2025-05-14","open":40336,"high":40733,"low":39691,"close":40584,"volume":137962,"rsi_14":56.84,"sma_20":39977.5,"sma_60":37396.67,"sma_120":37382.92},{"date":"2025-05-15","open":40584,"high":41378,"low":40435,"close":40783,"volume":134526,"rsi_14":57.32,"sma_20":40182.5,"sma_60":37487.5,"sma_120":37380.0},{"date":"2025-05-16","open":40783,"high":41080,"low":40187,"close":40584,"volume":168936,"rsi_14":56.76,"sma_20":40365.0,"sma_60":37568.33,"sma_120":37380.83},{"date":"2025-05-19","open":40237,"high":40485,"low":39443,"close":40138,"volume":135991,"rsi_14":18.11,"sma_20":40547.5,"sma_60":37647.5,"sma_120":37366.25},{"date":"2025-05-20","open":40435,"high":40584,"low":39642,"close":39642,"volume":98844,"rsi_14":28.24,"sma_20":40695.0,"sma_60":37715.83,"sma_120":37350.83},{"date":"2025-05-21","open":39642,"high":41031,"low":39642,"close":41031,"volume":157293,"rsi_14":51.35,"sma_20":40892.5,"sma_60":37795.0,"sma_120":37341.67},{"date":"2025-05-22","open":40832,"high":42271,"low":40683,"close":41130,"volume":255816,"rsi_14":50.34,"sma_20":41082.5,"sma_60":37860.83,"sma_120":37340.42},{"date":"2025-05-23","open":41328,"high":42122,"low":40584,"close":41725,"volume":170560,"rsi_14":62.96,"sma_20":41305.0,"sma_60":37946.67,"sma_120":37353.75},{"date":"2025-05-26","open":41874,"high":41874,"low":40733,"close":41477,"volume":121917,"rsi_14":62.04,"sma_20":41512.5,"sma_60":38031.67,"sma_120":37375.0},{"date":"2025-05-27","open":41279,"high":41428,"low":39989,"close":40584,"volume":167666,"rsi_14":47.76,"sma_20":41112.5,"sma_60":38090.0,"sma_120":37378.75},{"date":"2025-05-28","open":40485,"high":40783,"low":40088,"close":40485,"volume":105723,"rsi_14":45.45,"sma_20":40970.0,"sma_60":38155.0,"sma_120":37382.92},{"date":"2025-05-29","open":40832,"high":41279,"low":40535,"close":41080,"volume":110240,"rsi_14":51.43,"sma_20":40982.5,"sma_60":38245.0,"sma_120":37411.67},{"date":"2025-05-30","open":41080,"high":42073,"low":40832,"close":41378,"volume":182724,"rsi_14":61.9,"sma_20":40997.5,"sma_60":38329.17,"sma_120":37435.0},{"date":"2025-06-02","open":41725,"high":41874,"low":41130,"close":41279,"volume":112510,"rsi_14":57.26,"sma_20":41062.5,"sma_60":38395.83,"sma_120":37461.67},{"date":"2025-06-04","open":41676,"high":41676,"low":40584,"close":40931,"volume":119466,"rsi_14":52.89,"sma_20":41117.5,"sma_60":38465.83,"sma_120":37493.75},{"date":"2025-06-05","open":41031,"high":41279,"low":40237,"close":40683,"volume":143641,"rsi_14":49.18,"sma_20":41107.5,"sma_60":38542.5,"sma_120":37514.58},{"date":"2025-06-09","open":44206,"high":47431,"low":43065,"close":46587,"volume":1999314,"rsi_14":75.53,"sma_20":41385.0,"sma_60":38722.5,"sma_120":37594.17},{"date":"2025-06-10","open":45496,"high":47084,"low":44950,"close":46587,"volume":522564,"rsi_14":78.51,"sma_20":41672.5,"sma_60":38905.0,"sma_120":37681.25},{"date":"2025-06-11","open":46687,"high":46836,"low":45893,"close":46538,"volume":290665,"rsi_14":81.74,"sma_20":42007.5,"sma_60":39072.5,"sma_120":37772.08},{"date":"2025-06-12","open":46488,"high":46488,"low":42370,"close":44653,"volume":552665,"rsi_14":65.94,"sma_20":42220.0,"sma_60":39215.0,"sma_120":37860.83},{"date":"2025-06-13","open":44702,"high":44950,"low":42569,"close":43363,"volume":389036,"rsi_14":58.89,"sma_20":42360.0,"sma_60":39336.67,"sma_120":37925.0},{"date":"2025-06-16","open":44156,"high":44504,"low":42767,"close":43065,"volume":208683,"rsi_14":55.47,"sma_20":42475.0,"sma_60":39456.67,"sma_120":37982.5},{"date":"2025-06-17","open":43065,"high":43263,"low":41973,"close":42321,"volume":311275,"rsi_14":53.31,"sma_20":42562.5,"sma_60":39567.5,"sma_120":38032.92},{"date":"2025-06-18","open":41973,"high":42817,"low":41825,"close":42073,"volume":182646,"rsi_14":56.15,"sma_20":42660.0,"sma_60":39659.17,"sma_120":38077.08},{"date":"2025-06-19","open":42370,"high":42470,"low":41477,"close":42073,"volume":162002,"rsi_14":56.61,"sma_20":42782.5,"sma_60":39753.33,"sma_120":38123.33},{"date":"2025-06-20","open":42321,"high":42916,"low":42073,"close":42470,"volume":196625,"rsi_14":55.88,"sma_20":42855.0,"sma_60":39861.67,"sma_120":38174.58},{"date":"2025-06-23","open":42618,"high":42767,"low":41229,"close":41576,"volume":246162,"rsi_14":50.8,"sma_20":42877.5,"sma_60":39946.67,"sma_120":38213.33},{"date":"2025-06-24","open":42519,"high":43561,"low":42271,"close":42569,"volume":292457,"rsi_14":54.85,"sma_20":42920.0,"sma_60":40045.0,"sma_120":38266.25},{"date":"2025-06-25","open":42767,"high":43561,"low":42073,"close":42916,"volume":194986,"rsi_14":57.46,"sma_20":42992.5,"sma_60":40145.0,"sma_120":38327.5},{"date":"2025-06-26","open":43511,"high":43511,"low":41725,"close":42122,"volume":158098,"rsi_14":55.2,"sma_20":43070.0,"sma_60":40240.83,"sma_120":38380.42},{"date":"2025-06-27","open":42073,"high":42817,"low":41825,"close":41973,"volume":112950,"rsi_14":21.47,"sma_20":43145.0,"sma_60":40347.5,"sma_120":38430.0},{"date":"2025-06-30","open":42321,"high":42668,"low":41874,"close":42470,"volume":90711,"rsi_14":26.01,"sma_20":43215.0,"sma_60":40480.83,"sma_120":38486.67},{"date":"2025-07-01","open":42569,"high":42668,"low":42073,"close":42271,"volume":105456,"rsi_14":25.57,"sma_20":43260.0,"sma_60":40573.33,"sma_120":38547.92},{"date":"2025-07-02","open":42470,"high":42966,"low":42073,"close":42470,"volume":118558,"rsi_14":34.51,"sma_20":43320.0,"sma_60":40680.0,"sma_120":38605.83},{"date":"2025-07-03","open":43115,"high":44008,"low":43015,"close":43611,"volume":190644,"rsi_14":51.8,"sma_20":43455.0,"sma_60":40807.5,"sma_120":38672.5},{"date":"2025-07-04","open":43660,"high":43660,"low":42470,"close":42470,"volume":137572,"rsi_14":46.15,"sma_20":43545.0,"sma_60":40923.33,"sma_120":38725.83},{"date":"2025-07-07","open":42221,"high":42668,"low":41924,"close":42221,"volume":73119,"rsi_14":49.32,"sma_20":43325.0,"sma_60":41083.33,"sma_120":38768.33},{"date":"2025-07-08","open":42172,"high":42370,"low":41676,"close":42321,"volume":81971,"rsi_14":51.75,"sma_20":43110.0,"sma_60":41242.5,"sma_120":38815.42},{"date":"2025-07-09","open":42023,"high":42221,"low":41477,"close":42172,"volume":103657,"rsi_14":50.68,"sma_20":42890.0,"sma_60":41416.67,"sma_120":38860.0},{"date":"2025-07-10","open":42866,"high":43412,"low":42420,"close":42767,"volume":224193,"rsi_14":52.0,"sma_20":42795.0,"sma_60":41568.33,"sma_120":38895.42},{"date":"2025-07-11","open":43065,"high":43164,"low":42073,"close":42271,"volume":153503,"rsi_14":54.93,"sma_20":42740.0,"sma_60":41692.5,"sma_120":38934.17},{"date":"2025-07-14","open":42470,"high":43015,"low":42172,"close":42470,"volume":128937,"rsi_14":49.21,"sma_20":42710.0,"sma_60":41789.17,"sma_120":38975.83},{"date":"2025-07-15","open":42470,"high":43710,"low":42470,"close":42866,"volume":181917,"rsi_14":49.61,"sma_20":42737.5,"sma_60":41888.33,"sma_120":39026.25},{"date":"2025-07-16","open":42668,"high":42718,"low":42172,"close":42370,"volume":127640,"rsi_14":52.07,"sma_20":42752.5,"sma_60":41986.67,"sma_120":39073.75},{"date":"2025-07-17","open":42618,"high":43859,"low":42420,"close":43561,"volume":264836,"rsi_14":61.27,"sma_20":42827.5,"sma_60":42101.67,"sma_120":39128.33},{"date":"2025-07-18","open":44107,"high":44156,"low":43015,"close":43660,"volume":221851,"rsi_14":58.96,"sma_20":42887.5,"sma_60":42211.67,"sma_120":39189.17},{"date":"2025-07-21","open":43710,"high":43759,"low":42718,"close":43015,"volume":187272,"rsi_14":55.24,"sma_20":42960.0,"sma_60":42306.67,"sma_120":39250.0},{"date":"2025-07-22","open":43015,"high":43759,"low":42271,"close":42519,"volume":218984,"rsi_14":50.34,"sma_20":42957.5,"sma_60":42394.17,"sma_120":39303.33},{"date":"2025-07-23","open":42668,"high":43511,"low":42370,"close":43065,"volume":185763,"rsi_14":45.99,"sma_20":42965.0,"sma_60":42490.0,"sma_120":39361.25},{"date":"2025-07-24","open":43363,"high":43611,"low":42842,"close":43065,"volume":161687,"rsi_14":55.26,"sma_20":43012.5,"sma_60":42398.33,"sma_120":39425.42},{"date":"2025-07-25","open":43561,"high":43561,"low":42718,"close":42966,"volume":123747,"rsi_14":56.76,"sma_20":43062.5,"sma_60":42392.5,"sma_120":39487.08},{"date":"2025-07-28","open":42569,"high":42866,"low":41725,"close":41874,"volume":212109,"rsi_14":46.56,"sma_20":43032.5,"sma_60":42410.0,"sma_120":39542.92},{"date":"2025-07-29","open":41626,"high":41874,"low":40882,"close":41825,"volume":155223,"rsi_14":47.29,"sma_20":43010.0,"sma_60":42422.5,"sma_120":39606.25},{"date":"2025-07-30","open":41725,"high":42172,"low":41378,"close":41825,"volume":134546,"rsi_14":41.88,"sma_20":42977.5,"sma_60":42453.33,"sma_120":39662.08},{"date":"2025-07-31","open":42023,"high":45397,"low":41973,"close":44653,"volume":611042,"rsi_14":64.63,"sma_20":43030.0,"sma_60":42534.17,"sma_120":39738.33},{"date":"2025-08-01","open":43660,"high":45446,"low":43015,"close":44454,"volume":417141,"rsi_14":62.2,"sma_20":43130.0,"sma_60":42594.17,"sma_120":39803.33},{"date":"2025-08-04","open":44057,"high":45546,"low":43462,"close":44950,"volume":263134,"rsi_14":62.65,"sma_20":43267.5,"sma_60":42659.17,"sma_120":39872.92},{"date":"2025-08-05","open":45645,"high":46836,"low":44950,"close":45694,"volume":410285,"rsi_14":69.59,"sma_20":43437.5,"sma_60":42740.0,"sma_120":39950.42},{"date":"2025-08-06","open":45446,"high":45496,"low":44702,"close":45198,"volume":154494,"rsi_14":60.51,"sma_20":43590.0,"sma_60":42829.17,"sma_120":40023.75},{"date":"2025-08-07","open":45298,"high":45298,"low":44256,"close":44653,"volume":148216,"rsi_14":56.02,"sma_20":43685.0,"sma_60":42900.0,"sma_120":40103.33},{"date":"2025-08-08","open":52194,"high":52690,"low":45298,"close":45744,"volume":2163032,"rsi_14":65.71,"sma_20":43860.0,"sma_60":42986.67,"sma_120":40191.67},{"date":"2025-08-11","open":45347,"high":45694,"low":44057,"close":44305,"volume":378949,"rsi_14":59.28,"sma_20":43952.5,"sma_60":43045.83,"sma_120":40266.67},{"date":"2025-08-12","open":43958,"high":45000,"low":43462,"close":43462,"volume":251881,"rsi_14":52.0,"sma_20":43982.5,"sma_60":43094.17,"sma_120":40331.25},{"date":"2025-08-13","open":43611,"high":44256,"low":43065,"close":43859,"volume":231628,"rsi_14":53.85,"sma_20":44057.5,"sma_60":43156.67,"sma_120":40402.08},{"date":"2025-08-14","open":44305,"high":45397,"low":44256,"close":44653,"volume":184922,"rsi_14":57.66,"sma_20":44112.5,"sma_60":43240.83,"sma_120":40478.33},{"date":"2025-08-18","open":44653,"high":45149,"low":44206,"close":44653,"volume":146293,"rsi_14":64.0,"sma_20":44162.5,"sma_60":43301.67,"sma_120":40548.33},{"date":"2025-08-19","open":44553,"high":44653,"low":43908,"close":43958,"volume":139170,"rsi_14":60.09,"sma_20":44210.0,"sma_60":43349.17,"sma_120":40605.0},{"date":"2025-08-20","open":43164,"high":44156,"low":43065,"close":44107,"volume":115905,"rsi_14":60.65,"sma_20":44290.0,"sma_60":43389.17,"sma_120":40667.92},{"date":"2025-08-21","open":44156,"high":44752,"low":44057,"close":44504,"volume":119473,"rsi_14":49.1,"sma_20":44362.5,"sma_60":43440.0,"sma_120":40735.83},{"date":"2025-08-22","open":44553,"high":48572,"low":44504,"close":47232,"volume":854599,"rsi_14":62.84,"sma_20":44572.5,"sma_60":43551.67,"sma_120":40820.83},{"date":"2025-08-25","open":48076,"high":48572,"low":47183,"close":48274,"volume":272514,"rsi_14":64.63,"sma_20":44840.0,"sma_60":43682.5,"sma_120":40918.75},{"date":"2025-08-26","open":47679,"high":49019,"low":47629,"close":48522,"volume":274791,"rsi_14":63.01,"sma_20":45175.0,"sma_60":43807.5,"sma_120":41026.25},{"date":"2025-08-27","open":48671,"high":48770,"low":47877,"close":48721,"volume":155856,"rsi_14":66.67,"sma_20":45522.5,"sma_60":43930.83,"sma_120":41130.0},{"date":"2025-08-28","open":48721,"high":49217,"low":48175,"close":48274,"volume":145826,"rsi_14":67.3,"sma_20":45847.5,"sma_60":44048.33,"sma_120":41222.08},{"date":"2025-08-29","open":48274,"high":48770,"low":47332,"close":47729,"volume":174253,"rsi_14":60.0,"sma_20":46002.5,"sma_60":44162.5,"sma_120":41314.17},{"date":"2025-09-01","open":47282,"high":47729,"low":46414,"close":46736,"volume":137694,"rsi_14":62.83,"sma_20":46117.5,"sma_60":44264.17,"sma_120":41403.33},{"date":"2025-09-02","open":46736,"high":47133,"low":45992,"close":46488,"volume":162780,"rsi_14":67.04,"sma_20":46195.0,"sma_60":44262.5,"sma_120":41492.5},{"date":"2025-09-03","open":46439,"high":46538,"low":45397,"close":45595,"volume":180396,"rsi_14":59.26,"sma_20":46190.0,"sma_60":44245.83,"sma_120":41575.42},{"date":"2025-09-04","open":45943,"high":46290,"low":45149,"close":45893,"volume":178901,"rsi_14":56.98,"sma_20":46225.0,"sma_60":44235.0,"sma_120":41653.75},{"date":"2025-09-05","open":46439,"high":47381,"low":46240,"close":46439,"volume":155888,"rsi_14":59.47,"sma_20":46315.0,"sma_60":44265.0,"sma_120":41740.0},{"date":"2025-09-08","open":47183,"high":47530,"low":46786,"close":47034,"volume":110845,"rsi_14":66.49,"sma_20":46380.0,"sma_60":44326.67,"sma_120":41831.67},{"date":"2025-09-09","open":47183,"high":47183,"low":46191,"close":46687,"volume":116643,"rsi_14":63.54,"sma_20":46500.0,"sma_60":44387.5,"sma_120":41922.08},{"date":"2025-09-10","open":46836,"high":47431,"low":46786,"close":47133,"volume":115204,"rsi_14":63.73,"sma_20":46685.0,"sma_60":44468.33,"sma_120":42017.92},{"date":"2025-09-11","open":47133,"high":47133,"low":45496,"close":45595,"volume":318154,"rsi_14":40.24,"sma_20":46772.5,"sma_60":44527.5,"sma_120":42093.33},{"date":"2025-09-12","open":45943,"high":46141,"low":45645,"close":45843,"volume":96585,"rsi_14":33.99,"sma_20":46832.5,"sma_60":44590.83,"sma_120":42172.08},{"date":"2025-09-15","open":45595,"high":45843,"low":45049,"close":45843,"volume":132388,"rsi_14":31.76,"sma_20":46892.5,"sma_60":44647.5,"sma_120":42254.58},{"date":"2025-09-16","open":46141,"high":47084,"low":45943,"close":46389,"volume":167764,"rsi_14":34.84,"sma_20":47015.0,"sma_60":44728.33,"sma_120":42337.5},{"date":"2025-09-17","open":46290,"high":46339,"low":45496,"close":46042,"volume":123587,"rsi_14":35.29,"sma_20":47112.5,"sma_60":44786.67,"sma_120":42415.83},{"date":"2025-09-18","open":46139,"high":46337,"low":45100,"close":45347,"volume":165446,"rsi_14":35.06,"sma_20":47160.0,"sma_60":44829.17,"sma_120":42487.08},{"date":"2025-09-19","open":45650,"high":47600,"low":45500,"close":46550,"volume":212146,"rsi_14":46.31,"sma_20":47107.5,"sma_60":44897.5,"sma_120":42569.17},{"date":"2025-09-22","open":46290,"high":47381,"low":45546,"close":47282,"volume":243054,"rsi_14":54.82,"sma_20":47057.5,"sma_60":44986.67,"sma_120":42667.08},{"date":"2025-09-23","open":48026,"high":48870,"low":46687,"close":47629,"volume":233628,"rsi_14":63.23,"sma_20":47012.5,"sma_60":45073.33,"sma_120":42777.08},{"date":"2025-09-24","open":47332,"high":47332,"low":45694,"close":45893,"volume":182096,"rsi_14":50.0,"sma_20":46870.0,"sma_60":45134.17,"sma_120":42853.75},{"date":"2025-09-25","open":45595,"high":45893,"low":44752,"close":44901,"volume":166952,"rsi_14":41.97,"sma_20":46700.0,"sma_60":45175.0,"sma_120":42927.5},{"date":"2025-09-26","open":44553,"high":44851,"low":42817,"close":43313,"volume":301982,"rsi_14":32.39,"sma_20":46477.5,"sma_60":45170.0,"sma_120":42988.75},{"date":"2025-09-29","open":43363,"high":44504,"low":43313,"close":44355,"volume":85184,"rsi_14":39.65,"sma_20":46357.5,"sma_60":45201.67,"sma_120":43062.5},{"date":"2025-09-30","open":44355,"high":44404,"low":43908,"close":44057,"volume":103502,"rsi_14":36.16,"sma_20":46235.0,"sma_60":45232.5,"sma_120":43157.92},{"date":"2025-10-01","open":44256,"high":44851,"low":44057,"close":44404,"volume":93210,"rsi_14":44.0,"sma_20":46175.0,"sma_60":45267.5,"sma_120":43255.0},{"date":"2025-10-02","open":44999,"high":45744,"low":44701,"close":45446,"volume":178564,"rsi_14":47.91,"sma_20":46150.0,"sma_60":45321.67,"sma_120":43369.17},{"date":"2025-10-10","open":45496,"high":45546,"low":44107,"close":45000,"volume":148370,"rsi_14":46.19,"sma_20":46077.5,"sma_60":45359.17,"sma_120":43463.75},{"date":"2025-10-13","open":44156,"high":45397,"low":44008,"close":45248,"volume":92004,"rsi_14":44.7,"sma_20":45987.5,"sma_60":45409.17,"sma_120":43550.83},{"date":"2025-10-14","open":45397,"high":47679,"low":45049,"close":46587,"volume":390827,"rsi_14":52.32,"sma_20":45982.5,"sma_60":45478.33,"sma_120":43633.75},{"date":"2025-10-15","open":46836,"high":48324,"low":46488,"close":46935,"volume":207618,"rsi_14":56.47,"sma_20":45972.5,"sma_60":45546.67,"sma_120":43717.5},{"date":"2025-10-16","open":47580,"high":47778,"low":46439,"close":46587,"volume":146997,"rsi_14":51.79,"sma_20":46022.5,"sma_60":45617.5,"sma_120":43802.08},{"date":"2025-10-17","open":47183,"high":47729,"low":45992,"close":47332,"volume":194998,"rsi_14":50.23,"sma_20":46097.5,"sma_60":45680.83,"sma_120":43891.25},{"date":"2025-10-20","open":47629,"high":49019,"low":47133,"close":47778,"volume":257378,"rsi_14":50.68,"sma_20":46195.0,"sma_60":45750.0,"sma_120":43980.83},{"date":"2025-10-21","open":48026,"high":48324,"low":47183,"close":47679,"volume":161976,"rsi_14":59.68,"sma_20":46260.0,"sma_60":45828.33,"sma_120":44067.5},{"date":"2025-10-22","open":47828,"high":48374,"low":46984,"close":48026,"volume":146673,"rsi_14":68.21,"sma_20":46360.0,"sma_60":45920.83,"sma_120":44157.5},{"date":"2025-10-23","open":47927,"high":48622,"low":47133,"close":47977,"volume":135663,"rsi_14":83.1,"sma_20":46487.5,"sma_60":46003.33,"sma_120":44246.67},{"date":"2025-10-24","open":48076,"high":48324,"low":47282,"close":47282,"volume":149771,"rsi_14":71.85,"sma_20":46542.5,"sma_60":46074.17,"sma_120":44236.25},{"date":"2025-10-27","open":47431,"high":49465,"low":47381,"close":49465,"volume":309837,"rsi_14":81.5,"sma_20":46652.5,"sma_60":46183.33,"sma_120":44287.92},{"date":"2025-10-28","open":50209,"high":51202,"low":49366,"close":50904,"volume":280284,"rsi_14":83.59,"sma_20":46817.5,"sma_60":46335.0,"sma_120":44372.5},{"date":"2025-10-29","open":50408,"high":50408,"low":47381,"close":48473,"volume":541657,"rsi_14":63.84,"sma_20":46947.5,"sma_60":46446.67,"sma_120":44434.58},{"date":"2025-10-30","open":49118,"high":50309,"low":47927,"close":48423,"volume":216838,"rsi_14":65.9,"sma_20":47125.0,"sma_60":46557.5,"sma_120":44505.42},{"date":"2025-10-31","open":48770,"high":49515,"low":48126,"close":49019,"volume":197338,"rsi_14":66.96,"sma_20":47412.5,"sma_60":46630.83,"sma_120":44582.5},{"date":"2025-11-03","open":49415,"high":50507,"low":48225,"close":49713,"volume":254542,"rsi_14":64.93,"sma_20":47682.5,"sma_60":46719.17,"sma_120":44656.67},{"date":"2025-11-04","open":49713,"high":50705,"low":49118,"close":50110,"volume":252862,"rsi_14":65.09,"sma_20":47987.5,"sma_60":46805.83,"sma_120":44732.5},{"date":"2025-11-05","open":50309,"high":50408,"low":47629,"close":48820,"volume":296916,"rsi_14":59.74,"sma_20":48210.0,"sma_60":46858.33,"sma_120":44799.17},{"date":"2025-11-06","open":49316,"high":52591,"low":49267,"close":51598,"volume":656527,"rsi_14":65.81,"sma_20":48522.5,"sma_60":46965.83,"sma_120":44897.5},{"date":"2025-11-07","open":51301,"high":51301,"low":48820,"close":49068,"volume":264978,"rsi_14":54.14,"sma_20":48727.5,"sma_60":47040.0,"sma_120":44970.0},{"date":"2025-11-10","open":49465,"high":51003,"low":49217,"close":50110,"volume":244869,"rsi_14":57.36,"sma_20":48972.5,"sma_60":47113.33,"sma_120":45050.0},{"date":"2025-11-11","open":50408,"high":50408,"low":47828,"close":48423,"volume":360760,"rsi_14":51.11,"sma_20":49065.0,"sma_60":47182.5,"sma_120":45114.17},{"date":"2025-11-12","open":49118,"high":50507,"low":49019,"close":50110,"volume":306655,"rsi_14":55.47,"sma_20":49225.0,"sma_60":47294.17,"sma_120":45194.17},{"date":"2025-11-13","open":50408,"high":51102,"low":49713,"close":50110,"volume":274326,"rsi_14":57.52,"sma_20":49402.5,"sma_60":47399.17,"sma_120":45277.92},{"date":"2025-11-14","open":48919,"high":51698,"low":48919,"close":49713,"volume":305299,"rsi_14":50.73,"sma_20":49522.5,"sma_60":47484.17,"sma_120":45362.5},{"date":"2025-11-17","open":50209,"high":51995,"low":49167,"close":50507,"volume":266859,"rsi_14":48.79,"sma_20":49660.0,"sma_60":47582.5,"sma_120":45442.08},{"date":"2025-11-18","open":50309,"high":50309,"low":48820,"close":49465,"volume":193582,"rsi_14":53.31,"sma_20":49750.0,"sma_60":47675.0,"sma_120":45512.08},{"date":"2025-11-19","open":49515,"high":50110,"low":48126,"close":49713,"volume":151628,"rsi_14":54.25,"sma_20":49835.0,"sma_60":47769.17,"sma_120":45579.17},{"date":"2025-11-20","open":49713,"high":51598,"low":49316,"close":50606,"volume":179263,"rsi_14":55.13,"sma_20":49967.5,"sma_60":47871.67,"sma_120":45655.83},{"date":"2025-11-21","open":49019,"high":49515,"low":48473,"close":49019,"volume":196144,"rsi_14":47.88,"sma_20":50055.0,"sma_60":47901.67,"sma_120":45726.67},{"date":"2025-11-24","open":49267,"high":49316,"low":47729,"close":48324,"volume":184062,"rsi_14":44.64,"sma_20":49997.5,"sma_60":47902.5,"sma_120":45792.5},{"date":"2025-11-25","open":48820,"high":49812,"low":48126,"close":48473,"volume":185567,"rsi_14":48.88,"sma_20":49875.0,"sma_60":47901.67,"sma_120":45854.58},{"date":"2025-11-26","open":48820,"high":50705,"low":48820,"close":50209,"volume":258223,"rsi_14":45.21,"sma_20":49962.5,"sma_60":47926.67,"sma_120":45928.75},{"date":"2025-11-27","open":50507,"high":50606,"low":49515,"close":49614,"volume":150311,"rsi_14":52.17,"sma_20":50022.5,"sma_60":47949.17,"sma_120":45998.75},{"date":"2025-11-28","open":50408,"high":52293,"low":49912,"close":51797,"volume":349895,"rsi_14":56.16,"sma_20":50162.5,"sma_60":48017.5,"sma_120":46090.0},{"date":"2025-12-01","open":52988,"high":53782,"low":51598,"close":52293,"volume":370561,"rsi_14":65.48,"sma_20":50292.5,"sma_60":48110.83,"sma_120":46187.5},{"date":"2025-12-02","open":51896,"high":52392,"low":50606,"close":52293,"volume":219719,"rsi_14":60.09,"sma_20":50402.5,"sma_60":48208.33,"sma_120":46235.42},{"date":"2025-12-03","open":52888,"high":53385,"low":52095,"close":52492,"volume":160297,"rsi_14":60.81,"sma_20":50587.5,"sma_60":48324.17,"sma_120":46285.0},{"date":"2025-12-04","open":51896,"high":52888,"low":51202,"close":52194,"volume":215414,"rsi_14":61.36,"sma_20":50617.5,"sma_60":48430.0,"sma_120":46332.5},{"date":"2025-12-05","open":51797,"high":52194,"low":50606,"close":51202,"volume":177330,"rsi_14":53.12,"sma_20":50725.0,"sma_60":48510.0,"sma_120":46387.5},{"date":"2025-12-08","open":51202,"high":51698,"low":50507,"close":51102,"volume":223994,"rsi_14":58.05,"sma_20":50775.0,"sma_60":48578.33,"sma_120":46452.5},{"date":"2025-12-09","open":51102,"high":51896,"low":50904,"close":51102,"volume":140303,"rsi_14":57.0,"sma_20":50910.0,"sma_60":48652.5,"sma_120":46520.0},{"date":"2025-12-10","open":51003,"high":51995,"low":50705,"close":51301,"volume":133274,"rsi_14":53.76,"sma_20":50970.0,"sma_60":48722.5,"sma_120":46595.42},{"date":"2025-12-11","open":51797,"high":52293,"low":51301,"close":51698,"volume":238679,"rsi_14":66.67,"sma_20":51050.0,"sma_60":48825.0,"sma_120":46676.25},{"date":"2025-12-12","open":52095,"high":52293,"low":50805,"close":51202,"volume":139251,"rsi_14":68.35,"sma_20":51125.0,"sma_60":48915.0,"sma_120":46752.92},{"date":"2025-12-15","open":50408,"high":53385,"low":50011,"close":52392,"volume":226358,"rsi_14":72.07,"sma_20":51220.0,"sma_60":49025.0,"sma_120":46836.25},{"date":"2025-12-16","open":52392,"high":53186,"low":51400,"close":51797,"volume":217690,"rsi_14":60.26,"sma_20":51337.5,"sma_60":49115.83,"sma_120":46922.08},{"date":"2025-12-17","open":51797,"high":52095,"low":50507,"close":50606,"volume":162968,"rsi_14":55.95,"sma_20":51382.5,"sma_60":49192.5,"sma_120":46989.58},{"date":"2025-12-18","open":50011,"high":51797,"low":49614,"close":51202,"volume":173185,"rsi_14":45.59,"sma_20":51412.5,"sma_60":49289.17,"sma_120":47059.17},{"date":"2025-12-19","open":51202,"high":52293,"low":50507,"close":51499,"volume":152021,"rsi_14":43.94,"sma_20":51537.5,"sma_60":49378.33,"sma_120":47137.92},{"date":"2025-12-22","open":51698,"high":51896,"low":51301,"close":51698,"volume":138352,"rsi_14":45.59,"sma_20":51707.5,"sma_60":49452.5,"sma_120":47219.58},{"date":"2025-12-23","open":51797,"high":52194,"low":50606,"close":50805,"volume":134403,"rsi_14":38.67,"sma_20":51825.0,"sma_60":49505.83,"sma_120":47289.58},{"date":"2025-12-24","open":50606,"high":50805,"low":49515,"close":49912,"volume":129664,"rsi_14":35.8,"sma_20":51810.0,"sma_60":49573.33,"sma_120":47353.75},{"date":"2025-12-26","open":49912,"high":50606,"low":49316,"close":49713,"volume":116119,"rsi_14":39.73,"sma_20":51815.0,"sma_60":49654.17,"sma_120":47414.58},{"date":"2025-12-29","open":50408,"high":50408,"low":49217,"close":49465,"volume":121526,"rsi_14":38.93,"sma_20":51697.5,"sma_60":49757.5,"sma_120":47463.75},{"date":"2025-12-30","open":49217,"high":49267,"low":48671,"close":48919,"volume":178215,"rsi_14":36.25,"sma_20":51527.5,"sma_60":49834.17,"sma_120":47517.92},{"date":"2026-01-02","open":48522,"high":49912,"low":48522,"close":49465,"volume":141404,"rsi_14":38.92,"sma_20":51385.0,"sma_60":49925.0,"sma_120":47578.75},{"date":"2026-01-05","open":49713,"high":50011,"low":49167,"close":50011,"volume":159124,"rsi_14":40.0,"sma_20":51260.0,"sma_60":50019.17,"sma_120":47643.33},{"date":"2026-01-06","open":49912,"high":51102,"low":49465,"close":50904,"volume":164065,"rsi_14":48.31,"sma_20":51195.0,"sma_60":50111.67,"sma_120":47716.67},{"date":"2026-01-07","open":50805,"high":54873,"low":50705,"close":54377,"volume":765194,"rsi_14":58.93,"sma_20":51355.0,"sma_60":50269.17,"sma_120":47814.17},{"date":"2026-01-08","open":54675,"high":54774,"low":51598,"close":52392,"volume":386306,"rsi_14":52.38,"sma_20":51420.0,"sma_60":50389.17,"sma_120":47899.17},{"date":"2026-01-09","open":52888,"high":54377,"low":52690,"close":53484,"volume":241272,"rsi_14":61.6,"sma_20":51540.0,"sma_60":50505.0,"sma_120":47991.67},{"date":"2026-01-12","open":53484,"high":53583,"low":51400,"close":51995,"volume":262189,"rsi_14":52.99,"sma_20":51575.0,"sma_60":50590.0,"sma_120":48068.33},{"date":"2026-01-13","open":53087,"high":53087,"low":46736,"close":47481,"volume":1200943,"rsi_14":38.53,"sma_20":51362.5,"sma_60":50605.0,"sma_120":48111.25},{"date":"2026-01-14","open":47877,"high":47977,"low":45694,"close":45843,"volume":462028,"rsi_14":34.55,"sma_20":51092.5,"sma_60":50580.0,"sma_120":48130.42},{"date":"2026-01-15","open":46091,"high":46240,"low":44553,"close":45298,"volume":296716,"rsi_14":35.2,"sma_20":50735.0,"sma_60":50538.33,"sma_120":48144.17},{"date":"2026-01-16","open":45794,"high":47232,"low":45298,"close":46587,"volume":318664,"rsi_14":41.25,"sma_20":50472.5,"sma_60":50520.0,"sma_120":48174.17},{"date":"2026-01-19","open":46984,"high":47232,"low":46538,"close":46637,"volume":168410,"rsi_14":42.4,"sma_20":50040.0,"sma_60":50473.33,"sma_120":48208.75},{"date":"2026-01-20","open":46885,"high":47530,"low":46736,"close":46736,"volume":188722,"rsi_14":43.99,"sma_20":49800.0,"sma_60":50464.17,"sma_120":48239.58},{"date":"2026-01-21","open":46240,"high":46984,"low":45397,"close":46984,"volume":264396,"rsi_14":43.06,"sma_20":49562.5,"sma_60":50422.5,"sma_120":48272.5},{"date":"2026-01-22","open":47133,"high":47629,"low":46141,"close":47580,"volume":193925,"rsi_14":44.89,"sma_20":49612.5,"sma_60":50439.17,"sma_120":48311.25},{"date":"2026-01-23","open":47530,"high":48919,"low":47431,"close":48870,"volume":274410,"rsi_14":47.03,"sma_20":49515.0,"sma_60":50405.0,"sma_120":48370.0},{"date":"2026-01-26","open":49415,"high":52690,"low":49316,"close":52194,"volume":684812,"rsi_14":52.98,"sma_20":49630.0,"sma_60":50467.5,"sma_120":48457.08},{"date":"2026-01-27","open":51102,"high":53881,"low":51003,"close":52293,"volume":400493,"rsi_14":44.29,"sma_20":49760.0,"sma_60":50532.5,"sma_120":48545.0},{"date":"2026-01-28","open":52492,"high":54079,"low":52492,"close":54079,"volume":373231,"rsi_14":54.67,"sma_20":49992.5,"sma_60":50617.5,"sma_120":48624.17},{"date":"2026-01-29","open":54476,"high":57056,"low":52988,"close":56659,"volume":680508,"rsi_14":58.12,"sma_20":50382.5,"sma_60":50734.17,"sma_120":48726.67},{"date":"2026-01-30","open":57254,"high":58148,"low":55568,"close":55865,"volume":510032,"rsi_14":60.26,"sma_20":50705.0,"sma_60":50830.83,"sma_120":48818.33},{"date":"2026-02-02","open":54079,"high":56461,"low":53484,"close":53881,"volume":433725,"rsi_14":69.6,"sma_20":50900.0,"sma_60":50915.83,"sma_120":48887.08},{"date":"2026-02-03","open":55568,"high":55865,"low":53385,"close":53980,"volume":250043,"rsi_14":77.52,"sma_20":51055.0,"sma_60":50955.83,"sma_120":48960.83},{"date":"2026-02-04","open":54476,"high":55171,"low":54030,"close":54377,"volume":225320,"rsi_14":58.84,"sma_20":49742.5,"sma_60":50553.33,"sma_120":48368.33},{"date":"2026-02-05","open":54873,"high":56064,"low":53484,"close":53682,"volume":193599,"rsi_14":55.67,"sma_20":49932.5,"sma_60":50600.0,"sma_120":48467.5},{"date":"2026-02-06","open":51598,"high":52988,"low":50705,"close":52492,"volume":199790,"rsi_14":45.76,"sma_20":50072.5,"sma_60":50667.5,"sma_120":48557.08},{"date":"2026-02-09","open":53385,"high":54774,"low":52690,"close":54377,"volume":198608,"rsi_14":54.48,"sma_20":50320.0,"sma_60":50767.5,"sma_120":48662.5},{"date":"2026-02-10","open":53583,"high":55667,"low":53484,"close":54575,"volume":168200,"rsi_14":52.57,"sma_20":50605.0,"sma_60":50860.83,"sma_120":48745.83},{"date":"2026-02-11","open":55568,"high":57354,"low":54030,"close":54575,"volume":314134,"rsi_14":56.53,"sma_20":50862.5,"sma_60":50942.5,"sma_120":48830.83},{"date":"2026-02-12","open":54575,"high":55369,"low":53881,"close":54972,"volume":253590,"rsi_14":73.97,"sma_20":51112.5,"sma_60":51024.17,"sma_120":48915.0},{"date":"2026-02-13","open":54377,"high":54377,"low":53087,"close":53484,"volume":137887,"rsi_14":74.68,"sma_20":51242.5,"sma_60":51102.5,"sma_120":48980.42},{"date":"2026-02-19","open":54873,"high":56957,"low":54278,"close":56461,"volume":285281,"rsi_14":81.16,"sma_20":51347.5,"sma_60":51184.17,"sma_120":49075.0},{"date":"2026-02-20","open":56659,"high":56758,"low":55270,"close":56461,"volume":202950,"rsi_14":79.7,"sma_20":51552.5,"sma_60":51308.33,"sma_120":49174.17},{"date":"2026-02-23","open":56957,"high":57651,"low":55865,"close":57155,"volume":160751,"rsi_14":80.52,"sma_20":51737.5,"sma_60":51426.67,"sma_120":49270.0},{"date":"2026-02-24","open":57949,"high":58148,"low":56262,"close":56560,"volume":136506,"rsi_14":77.78,"sma_20":51967.5,"sma_60":51563.33,"sma_120":49372.92},{"date":"2026-02-25","open":56858,"high":57453,"low":55568,"close":56858,"volume":170821,"rsi_14":78.02,"sma_20":52440.0,"sma_60":51676.67,"sma_120":49485.42},{"date":"2026-02-26","open":56659,"high":56659,"low":54575,"close":54675,"volume":204453,"rsi_14":69.23,"sma_20":52885.0,"sma_60":51700.83,"sma_120":49592.5},{"date":"2026-02-27","open":54178,"high":54476,"low":52988,"close":53583,"volume":153063,"rsi_14":47.1,"sma_20":53302.5,"sma_60":51818.33,"sma_120":49651.25},{"date":"2026-03-03","open":53385,"high":54675,"low":51995,"close":51995,"volume":231667,"rsi_14":44.22,"sma_20":53575.0,"sma_60":51843.33,"sma_120":49712.92},{"date":"2026-03-04","open":50110,"high":50606,"low":45099,"close":45198,"volume":386460,"rsi_14":31.94,"sma_20":53505.0,"sma_60":51771.67,"sma_120":49723.33},{"date":"2026-03-05","open":48175,"high":50309,"low":47828,"close":48522,"volume":348118,"rsi_14":36.47,"sma_20":53600.0,"sma_60":51751.67,"sma_120":49760.42},{"date":"2026-03-06","open":48076,"high":50805,"low":47629,"close":50507,"volume":210991,"rsi_14":41.31,"sma_20":53790.0,"sma_60":51750.0,"sma_120":49810.83},{"date":"2026-03-09","open":48225,"high":49118,"low":47133,"close":48175,"volume":131281,"rsi_14":37.57,"sma_20":53850.0,"sma_60":51735.83,"sma_120":49818.75},{"date":"2026-03-10","open":50110,"high":50209,"low":48671,"close":48919,"volume":191882,"rsi_14":38.4,"sma_20":53575.0,"sma_60":51745.83,"sma_120":49824.17},{"date":"2026-03-11","open":49614,"high":50606,"low":48919,"close":48969,"volume":143608,"rsi_14":40.85,"sma_20":53337.5,"sma_60":51754.17,"sma_120":49827.92},{"date":"2026-03-12","open":48671,"high":49812,"low":48274,"close":49415,"volume":178603,"rsi_14":34.08,"sma_20":53182.5,"sma_60":51740.83,"sma_120":49833.75},{"date":"2026-03-13","open":48374,"high":50408,"low":48274,"close":50110,"volume":177944,"rsi_14":36.09,"sma_20":52967.5,"sma_60":51749.17,"sma_120":49849.17},{"date":"2026-03-16","open":50110,"high":50209,"low":49019,"close":50110,"volume":108396,"rsi_14":34.08,"sma_20":52742.5,"sma_60":51625.0,"sma_120":49867.92},{"date":"2026-03-17","open":50408,"high":50606,"low":49713,"close":49812,"volume":99580,"rsi_14":34.55,"sma_20":52502.5,"sma_60":51679.17,"sma_120":49895.0},{"date":"2026-03-18","open":50606,"high":52789,"low":50110,"close":52492,"volume":178678,"rsi_14":40.98,"sma_20":52377.5,"sma_60":51682.5,"sma_120":49945.42},{"date":"2026-03-19","open":51102,"high":51202,"low":50507,"close":51003,"volume":82356,"rsi_14":42.19,"sma_20":52252.5,"sma_60":51657.5,"sma_120":49990.83},{"date":"2026-03-20","open":51003,"high":53583,"low":51003,"close":51698,"volume":181623,"rsi_14":45.92,"sma_20":52012.5,"sma_60":51649.17,"sma_120":50039.58},{"date":"2026-03-23","open":49912,"high":51102,"low":48969,"close":49812,"volume":137642,"rsi_14":45.34,"sma_20":51677.5,"sma_60":51625.83,"sma_120":50067.92},{"date":"2026-03-24","open":51499,"high":51797,"low":50110,"close":51400,"volume":145350,"rsi_14":67.03,"sma_20":51387.5,"sma_60":51630.83,"sma_120":50104.58},{"date":"2026-03-25","open":51598,"high":52690,"low":51499,"close":52591,"volume":100954,"rsi_14":62.65,"sma_20":51187.5,"sma_60":51655.83,"sma_120":50154.17},{"date":"2026-03-26","open":52888,"high":53285,"low":51896,"close":52095,"volume":111671,"rsi_14":55.44,"sma_20":50947.5,"sma_60":51669.17,"sma_120":50195.83},{"date":"2026-03-27","open":50904,"high":52988,"low":50805,"close":52690,"volume":109515,"rsi_14":67.57,"sma_20":50847.5,"sma_60":51685.83,"sma_120":50255.42},{"date":"2026-03-30","open":51100,"high":51200,"low":50100,"close":50300,"volume":93451,"rsi_14":53.33,"sma_20":50662.5,"sma_60":51664.17,"sma_120":50289.58},{"date":"2026-03-31","open":49700,"high":50700,"low":48700,"close":49050,"volume":148563,"rsi_14":49.07,"sma_20":50495.0,"sma_60":51601.67,"sma_120":50313.33},{"date":"2026-04-01","open":50100,"high":51100,"low":49900,"close":50700,"volume":126408,"rsi_14":52.59,"sma_20":50752.5,"sma_60":51576.67,"sma_120":50346.25},{"date":"2026-04-02","open":50800,"high":51400,"low":47600,"close":48350,"volume":181845,"rsi_14":44.36,"sma_20":50725.0,"sma_60":51532.5,"sma_120":50362.5},{"date":"2026-04-03","open":48650,"high":49100,"low":47300,"close":47600,"volume":183455,"rsi_14":42.68,"sma_20":50560.0,"sma_60":51465.83,"sma_120":50377.5},{"date":"2026-04-06","open":47600,"high":47800,"low":46650,"close":46800,"volume":124557,"rsi_14":41.63,"sma_20":50472.5,"sma_60":51380.83,"sma_120":50379.58},{"date":"2026-04-07","open":47850,"high":48650,"low":46900,"close":47050,"volume":88338,"rsi_14":33.61,"sma_20":50360.0,"sma_60":51296.67,"sma_120":50374.58},{"date":"2026-04-08","open":48950,"high":49500,"low":48250,"close":48950,"volume":108079,"rsi_14":43.29,"sma_20":50340.0,"sma_60":51259.17,"sma_120":50382.5},{"date":"2026-04-09","open":48650,"high":48950,"low":47550,"close":48050,"volume":158939,"rsi_14":39.02,"sma_20":50252.5,"sma_60":51221.67,"sma_120":50397.5},{"date":"2026-04-10","open":49000,"high":49100,"low":48050,"close":48350,"volume":114806,"rsi_14":44.51,"sma_20":50145.0,"sma_60":51192.5,"sma_120":50423.33},{"date":"2026-04-13","open":47650,"high":48700,"low":47200,"close":48500,"volume":82767,"rsi_14":39.29,"sma_20":50045.0,"sma_60":51170.0,"sma_120":50463.75},{"date":"2026-04-14","open":49000,"high":49500,"low":48450,"close":48600,"volume":113276,"rsi_14":34.62,"sma_20":49965.0,"sma_60":51158.33,"sma_120":50496.25},{"date":"2026-04-15","open":49250,"high":52400,"low":49250,"close":52400,"volume":241686,"rsi_14":49.72,"sma_20":49940.0,"sma_60":51200.83,"sma_120":50562.92},{"date":"2026-04-16","open":52300,"high":53600,"low":52100,"close":52900,"volume":136173,"rsi_14":49.43,"sma_20":50015.0,"sma_60":51242.5,"sma_120":50630.83},{"date":"2026-04-17","open":52400,"high":52900,"low":51700,"close":52300,"volume":89958,"rsi_14":56.54,"sma_20":50025.0,"sma_60":51259.17,"sma_120":50685.42},{"date":"2026-04-20","open":52700,"high":52700,"low":51200,"close":51400,"volume":123540,"rsi_14":57.86,"sma_20":50085.0,"sma_60":51202.5,"sma_120":50735.83},{"date":"2026-04-21","open":52200,"high":52300,"low":51500,"close":51800,"volume":97388,"rsi_14":54.01,"sma_20":50085.0,"sma_60":51185.83,"sma_120":50787.5},{"date":"2026-04-22","open":51400,"high":51600,"low":50200,"close":50800,"volume":125133,"rsi_14":59.92,"sma_20":49975.0,"sma_60":51134.17,"sma_120":50819.58},{"date":"2026-04-23","open":50900,"high":51500,"low":50400,"close":50900,"volume":105596,"rsi_14":64.1,"sma_20":49895.0,"sma_60":51109.17,"sma_120":50849.58},{"date":"2026-04-24","open":50800,"high":52900,"low":50700,"close":52600,"volume":152537,"rsi_14":73.02,"sma_20":49870.0,"sma_60":51188.33,"sma_120":50896.67},{"date":"2026-04-27","open":53300,"high":54800,"low":52600,"close":54500,"volume":304606,"rsi_14":76.14,"sma_20":50080.0,"sma_60":51326.67,"sma_120":50953.33},{"date":"2026-04-28","open":54200,"high":55800,"low":52700,"close":54500,"volume":256368,"rsi_14":72.47,"sma_20":50352.5,"sma_60":51474.17,"sma_120":51006.25},{"date":"2026-04-29","open":55100,"high":55600,"low":53700,"close":54300,"volume":139891,"rsi_14":76.82,"sma_20":50532.5,"sma_60":51596.67,"sma_120":51046.25},{"date":"2026-04-30","open":54400,"high":54600,"low":52300,"close":52400,"volume":130750,"rsi_14":64.62,"sma_20":51345.0,"sma_60":50168.33,"sma_120":50826.25},{"date":"2026-05-04","open":52900,"high":53600,"low":51800,"close":52000,"volume":134629,"rsi_14":62.96,"sma_20":50955.0,"sma_60":51885.83,"sma_120":51257.08},{"date":"2026-05-06","open":52300,"high":53100,"low":51100,"close":52100,"volume":157335,"rsi_14":62.96,"sma_20":51220.0,"sma_60":51847.5,"sma_120":51284.17},{"date":"2026-05-07","open":52200,"high":52300,"low":51000,"close":51000,"volume":141582,"rsi_14":43.52,"sma_20":51417.5,"sma_60":51784.17,"sma_120":51302.5},{"date":"2026-05-08","open":51300,"high":51700,"low":49800,"close":50200,"volume":174567,"rsi_14":37.84,"sma_20":51480.0,"sma_60":51719.17,"sma_120":51309.17},{"date":"2026-05-11","open":50200,"high":50300,"low":48600,"close":48700,"volume":203806,"rsi_14":35.0,"sma_20":51512.5,"sma_60":51649.17,"sma_120":51297.5},{"date":"2026-05-12","open":49050,"high":52400,"low":47400,"close":50700,"volume":311403,"rsi_14":47.33,"sma_20":51630.0,"sma_60":51580.83,"sma_120":51299.17},{"date":"2026-05-13","open":51800,"high":52700,"low":49500,"close":50300,"volume":207859,"rsi_14":44.27,"sma_20":51720.0,"sma_60":51502.5,"sma_120":51308.33},{"date":"2026-05-14","open":50200,"high":51700,"low":49700,"close":50600,"volume":190186,"rsi_14":49.19,"sma_20":51820.0,"sma_60":51429.17,"sma_120":51296.67},{"date":"2026-05-15","open":50800,"high":50800,"low":48100,"close":48950,"volume":269369,"rsi_14":43.01,"sma_20":51647.5,"sma_60":51321.67,"sma_120":51292.5},{"date":"2026-05-18","open":48000,"high":48350,"low":46350,"close":46700,"volume":172736,"rsi_14":29.66,"sma_20":51337.5,"sma_60":51201.67,"sma_120":51260.83},{"date":"2026-05-19","open":46950,"high":47600,"low":44800,"close":45650,"volume":177639,"rsi_14":17.58,"sma_20":51005.0,"sma_60":51014.17,"sma_120":51234.58},{"date":"2026-05-20","open":46100,"high":46300,"low":42700,"close":43700,"volume":239502,"rsi_14":15.38,"sma_20":50620.0,"sma_60":50794.17,"sma_120":51177.92},{"date":"2026-05-21","open":44350,"high":45300,"low":44150,"close":44550,"volume":231824,"rsi_14":20.0,"sma_20":50257.5,"sma_60":50576.67,"sma_120":51128.33},{"date":"2026-05-22","open":45500,"high":48000,"low":45500,"close":47050,"volume":259220,"rsi_14":34.12,"sma_20":50070.0,"sma_60":50410.83,"sma_120":51102.92},{"date":"2026-05-26","open":48200,"high":48450,"low":46000,"close":46300,"volume":153651,"rsi_14":33.43,"sma_20":49840.0,"sma_60":50227.5,"sma_120":51064.58},{"date":"2026-05-27","open":46350,"high":47700,"low":45300,"close":45900,"volume":219762,"rsi_14":32.29,"sma_20":49505.0,"sma_60":50074.17,"sma_120":51031.67},{"date":"2026-05-28","open":46350,"high":46500,"low":43750,"close":45200,"volume":210050,"rsi_14":33.04,"sma_20":49040.0,"sma_60":49927.5,"sma_120":50990.83},{"date":"2026-05-29","open":45100,"high":45550,"low":43450,"close":45000,"volume":206608,"rsi_14":34.24,"sma_20":48565.0,"sma_60":49804.17,"sma_120":50940.83},{"date":"2026-06-01","open":44150,"high":44650,"low":42800,"close":43650,"volume":228182,"rsi_14":34.56,"sma_20":48032.5,"sma_60":49772.5,"sma_120":50892.92},{"date":"2026-06-02","open":43000,"high":44200,"low":41950,"close":42600,"volume":217562,"rsi_14":23.7,"sma_20":47542.5,"sma_60":49667.5,"sma_120":50842.08},{"date":"2026-06-04","open":42350,"high":43450,"low":41600,"close":42050,"volume":119414,"rsi_14":23.47,"sma_20":47045.0,"sma_60":49520.0,"sma_120":50785.42},{"date":"2026-06-05","open":42550,"high":42800,"low":40950,"close":41200,"volume":110839,"rsi_14":20.81,"sma_20":46500.0,"sma_60":49397.5,"sma_120":50707.08},{"date":"2026-06-08","open":39450,"high":40700,"low":37300,"close":39000,"volume":230135,"rsi_14":20.12,"sma_20":45900.0,"sma_60":49225.83,"sma_120":50615.42},{"date":"2026-06-09","open":39100,"high":43000,"low":38800,"close":41100,"volume":202321,"rsi_14":33.03,"sma_20":45445.0,"sma_60":49088.33,"sma_120":50522.92},{"date":"2026-06-10","open":41000,"high":41700,"low":40300,"close":41450,"volume":164591,"rsi_14":36.71,"sma_20":45082.5,"sma_60":48949.17,"sma_120":50429.17},{"date":"2026-06-11","open":40800,"high":42675,"low":39750,"close":41750,"volume":458799,"rsi_14":43.11,"sma_20":44635.0,"sma_60":48803.33,"sma_120":50337.92},{"date":"2026-06-12","open":42850,"high":43150,"low":41450,"close":41700,"volume":167012,"rsi_14":39.33,"sma_20":44205.0,"sma_60":48656.67,"sma_120":50244.58},{"date":"2026-06-15","open":42350,"high":43100,"low":42050,"close":42300,"volume":119622,"rsi_14":29.26,"sma_20":43790.0,"sma_60":48525.0,"sma_120":50158.75},{"date":"2026-06-16","open":42250,"high":43000,"low":41950,"close":42250,"volume":145477,"rsi_14":31.16,"sma_20":43455.0,"sma_60":48347.5,"sma_120":50080.83},{"date":"2026-06-17","open":42700,"high":44050,"low":41850,"close":43250,"volume":212257,"rsi_14":65.41,"sma_20":42300.0,"sma_60":47225.0,"sma_120":49525.42},{"date":"2026-06-18","open":42950,"high":43000,"low":41350,"close":41350,"volume":97204,"rsi_14":34.66,"sma_20":43067.5,"sma_60":48032.5,"sma_120":49927.5},{"date":"2026-06-19","open":41450,"high":41950,"low":39700,"close":40300,"volume":140113,"rsi_14":32.46,"sma_20":42897.5,"sma_60":47867.5,"sma_120":49832.5},{"date":"2026-06-22","open":40300,"high":40450,"low":38450,"close":39150,"volume":183934,"rsi_14":32.95,"sma_20":42627.5,"sma_60":47656.67,"sma_120":49724.58},{"date":"2026-06-23","open":38550,"high":40550,"low":37900,"close":38000,"volume":154782,"rsi_14":32.71,"sma_20":42175.0,"sma_60":47406.67,"sma_120":49611.25},{"date":"2026-06-24","open":37950,"high":39850,"low":37400,"close":38700,"volume":217729,"rsi_14":37.55,"sma_20":41795.0,"sma_60":47176.67,"sma_120":49493.75},{"date":"2026-06-25","open":39050,"high":40900,"low":38900,"close":39700,"volume":240324,"rsi_14":44.49,"sma_20":41485.0,"sma_60":46953.33,"sma_120":49389.58},{"date":"2026-06-26","open":39400,"high":39650,"low":37600,"close":38150,"volume":165285,"rsi_14":46.72,"sma_20":41132.5,"sma_60":46750.83,"sma_120":49282.5},{"date":"2026-06-29","open":38500,"high":42850,"low":38500,"close":42800,"volume":240664,"rsi_14":55.48,"sma_20":41022.5,"sma_60":46646.67,"sma_120":49209.17},{"date":"2026-06-30","open":42100,"high":42500,"low":40350,"close":40500,"volume":138318,"rsi_14":47.28,"sma_20":40865.0,"sma_60":46476.67,"sma_120":49114.17},{"date":"2026-07-01","open":40800,"high":41900,"low":40050,"close":41550,"volume":180736,"rsi_14":49.45,"sma_20":40812.5,"sma_60":46363.33,"sma_120":49026.25},{"date":"2026-07-02","open":41000,"high":42450,"low":40300,"close":41200,"volume":147159,"rsi_14":48.65,"sma_20":40770.0,"sma_60":46256.67,"sma_120":48942.92},{"date":"2026-07-03","open":41650,"high":42400,"low":40500,"close":42150,"volume":183136,"rsi_14":49.6,"sma_20":40817.5,"sma_60":46179.17,"sma_120":48875.0},{"date":"2026-07-06","open":41950,"high":42400,"low":40400,"close":40950,"volume":91949,"rsi_14":46.75,"sma_20":40915.0,"sma_60":46077.5,"sma_120":48798.75},{"date":"2026-07-07","open":40400,"high":42050,"low":40400,"close":41350,"volume":118740,"rsi_14":45.1,"sma_20":40927.5,"sma_60":45950.83,"sma_120":48727.92},{"date":"2026-07-08","open":40600,"high":41200,"low":39400,"close":39800,"volume":121746,"rsi_14":45.93,"sma_20":40845.0,"sma_60":45813.33,"sma_120":48648.75},{"date":"2026-07-09","open":40000,"high":40500,"low":39050,"close":39250,"volume":210560,"rsi_14":47.17,"sma_20":40720.0,"sma_60":45661.67,"sma_120":48560.42},{"date":"2026-07-10","open":39600,"high":41550,"low":39350,"close":40800,"volume":110013,"rsi_14":54.35,"sma_20":40675.0,"sma_60":45533.33,"sma_120":48480.42},{"date":"2026-07-13","open":41100,"high":42150,"low":38950,"close":39150,"volume":146419,"rsi_14":52.96,"sma_20":40517.5,"sma_60":45375.83,"sma_120":48379.17},{"date":"2026-07-14","open":39500,"high":39500,"low":36950,"close":37400,"volume":197412,"rsi_14":46.83,"sma_20":40275.0,"sma_60":45125.83,"sma_120":48234.17},{"date":"2026-07-15","open":37850,"high":39400,"low":37850,"close":39300,"volume":92416,"rsi_14":49.07,"sma_20":40077.5,"sma_60":44899.17,"sma_120":48121.67},{"date":"2026-07-16","open":39200,"high":39200,"low":38050,"close":38800,"volume":52679,"rsi_14":51.6,"sma_20":39950.0,"sma_60":44674.17,"sma_120":47995.83},{"date":"2026-07-20","open":38450,"high":38550,"low":37000,"close":37350,"volume":102455,"rsi_14":34.11,"sma_20":39802.5,"sma_60":44440.0,"sma_120":47870.42},{"date":"2026-07-21","open":37200,"high":38000,"low":36600,"close":37800,"volume":100861,"rsi_14":41.18,"sma_20":39735.0,"sma_60":44206.67,"sma_120":47786.67},{"date":"2026-07-22","open":38000,"high":38800,"low":37300,"close":37300,"volume":106830,"rsi_14":35.59,"sma_20":39700.0,"sma_60":43981.67,"sma_120":47712.5},{"date":"2026-07-23","open":37650,"high":38900,"low":37550,"close":38800,"volume":107999,"rsi_14":42.45,"sma_20":39705.0,"sma_60":43780.0,"sma_120":47655.42},{"date":"2026-07-24","open":38450,"high":39700,"low":38450,"close":38900,"volume":79433,"rsi_14":39.2,"sma_20":39665.0,"sma_60":43551.67,"sma_120":47588.33},{"date":"2026-07-27","open":39400,"high":40300,"low":39000,"close":39150,"volume":103879,"rsi_14":43.62,"sma_20":39715.0,"sma_60":43295.83,"sma_120":47522.92},{"date":"2026-07-28","open":38800,"high":39350,"low":37500,"close":38100,"volume":99324,"rsi_14":38.98,"sma_20":39480.0,"sma_60":43022.5,"sma_120":47447.92},{"date":"2026-07-29","open":38150,"high":38450,"low":35000,"close":36000,"volume":193718,"rsi_14":37.58,"sma_20":39255.0,"sma_60":42717.5,"sma_120":47353.33},{"date":"2026-07-30","open":35650,"high":36400,"low":34800,"close":34900,"volume":229652,"rsi_14":36.28,"sma_20":38922.5,"sma_60":42425.83,"sma_120":47175.0},{"date":"2026-07-31","open":35500,"high":36450,"low":35000,"close":36100,"volume":159096,"rsi_14":34.84,"sma_20":38667.5,"sma_60":42160.83,"sma_120":47023.33},{"date":"2026-08-03","open":35600,"high":37700,"low":35100,"close":36300,"volume":153619,"rsi_14":39.86,"sma_20":38375.0,"sma_60":41897.5,"sma_120":46872.5},{"date":"2026-08-04","open":36650,"high":39150,"low":36650,"close":38900,"volume":181259,"rsi_14":55.03,"sma_20":38272.5,"sma_60":41695.83,"sma_120":46740.0},{"date":"2026-08-05","open":39050,"high":40900,"low":38750,"close":40500,"volume":179911,"rsi_14":54.11,"sma_20":38230.0,"sma_60":41534.17,"sma_120":46626.67},{"date":"2026-08-06","open":40500,"high":41700,"low":40150,"close":41250,"volume":121231,"rsi_14":58.25,"sma_20":38302.5,"sma_60":41410.0,"sma_120":46529.58},{"date":"2026-08-07","open":40900,"high":41850,"low":40500,"close":41600,"volume":133119,"rsi_14":65.45,"sma_20":38420.0,"sma_60":41258.33,"sma_120":46419.58},{"date":"2026-08-10","open":41850,"high":42800,"low":41450,"close":42500,"volume":83461,"rsi_14":66.55,"sma_20":38505.0,"sma_60":41128.33,"sma_120":46315.42},{"date":"2026-08-11","open":42100,"high":43450,"low":41550,"close":42250,"volume":130939,"rsi_14":67.74,"sma_20":38660.0,"sma_60":40989.17,"sma_120":46209.17},{"date":"2026-08-12","open":41850,"high":42100,"low":40950,"close":41650,"volume":91005,"rsi_14":60.92,"sma_20":38872.5,"sma_60":40867.5,"sma_120":46094.58},{"date":"2026-08-13","open":41550,"high":41950,"low":40950,"close":41150,"volume":122620,"rsi_14":58.36,"sma_20":38965.0,"sma_60":40775.0,"sma_120":45988.33},{"date":"2026-08-14","open":41100,"high":42150,"low":40950,"close":41650,"volume":96260,"rsi_14":59.12,"sma_20":39107.5,"sma_60":40708.33,"sma_120":45861.25},{"date":"2026-08-18","open":41300,"high":41800,"low":40050,"close":40350,"volume":153194,"rsi_14":58.06,"sma_20":39257.5,"sma_60":40652.5,"sma_120":45723.33},{"date":"2026-08-19","open":40150,"high":41800,"low":39550,"close":41250,"volume":117992,"rsi_14":70.59,"sma_20":39430.0,"sma_60":40597.5,"sma_120":45587.08},{"date":"2026-08-20","open":42850,"high":43700,"low":41850,"close":42500,"volume":172133,"rsi_14":79.46,"sma_20":39690.0,"sma_60":40521.67,"sma_120":45466.25},{"date":"2026-08-21","open":41700,"high":42000,"low":40150,"close":41000,"volume":149386,"rsi_14":68.56,"sma_20":39800.0,"sma_60":40433.33,"sma_120":45330.42},{"date":"2026-08-24","open":41150,"high":44650,"low":41150,"close":44150,"volume":278568,"rsi_14":74.3,"sma_20":40062.5,"sma_60":40404.17,"sma_120":45239.17},{"date":"2026-08-25","open":43550,"high":44000,"low":41800,"close":43750,"volume":165822,"rsi_14":67.38,"sma_20":40292.5,"sma_60":40380.0,"sma_120":45153.75},{"date":"2026-08-26","open":43800,"high":44600,"low":43300,"close":43650,"volume":138451,"rsi_14":62.65,"sma_20":40570.0,"sma_60":40357.5,"sma_120":45080.83},{"date":"2026-08-27","open":43350,"high":43950,"low":42700,"close":43050,"volume":110468,"rsi_14":57.32,"sma_20":40922.5,"sma_60":40347.5,"sma_120":45060.0},{"date":"2026-08-28","open":42850,"high":43850,"low":42650,"close":43650,"volume":78248,"rsi_14":58.17,"sma_20":41360.0,"sma_60":40365.0,"sma_120":45016.25},{"date":"2026-08-31","open":43100,"high":43300,"low":42100,"close":43050,"volume":117715,"rsi_14":52.24,"sma_20":41707.5,"sma_60":40381.67,"sma_120":44950.83},{"date":"2026-09-01","open":42650,"high":44000,"low":42600,"close":43550,"volume":131511,"rsi_14":55.2,"sma_20":42070.0,"sma_60":40420.83,"sma_120":44909.17},{"date":"2026-09-02","open":42850,"high":44300,"low":42450,"close":43450,"volume":203137,"rsi_14":57.5,"sma_20":42297.5,"sma_60":40495.0,"sma_120":44860.42},{"date":"2026-09-03","open":43750,"high":43900,"low":41650,"close":41750,"volume":94689,"rsi_14":52.27,"sma_20":42360.0,"sma_60":40505.83,"sma_120":44797.08},{"date":"2026-09-04","open":42150,"high":42900,"low":41400,"close":42050,"volume":78457,"rsi_14":51.54,"sma_20":42400.0,"sma_60":40515.83,"sma_120":44732.5},{"date":"2026-09-07","open":42250,"high":42250,"low":40850,"close":40900,"volume":70876,"rsi_14":52.14,"sma_20":42365.0,"sma_60":40501.67,"sma_120":44652.5},{"date":"2026-09-08","open":40900,"high":41150,"low":40050,"close":40050,"volume":65524,"rsi_14":45.31,"sma_20":42242.5,"sma_60":40474.17,"sma_120":44565.42},{"date":"2026-09-09","open":40000,"high":40300,"low":39700,"close":40000,"volume":59185,"rsi_14":39.22,"sma_20":42130.0,"sma_60":40435.83,"sma_120":44480.42},{"date":"2026-09-10","open":39800,"high":40450,"low":39100,"close":40300,"volume":100793,"rsi_14":46.63,"sma_20":42062.5,"sma_60":40403.33,"sma_120":44375.42},{"date":"2026-09-11","open":39850,"high":41900,"low":39600,"close":40700,"volume":163210,"rsi_14":27.45,"sma_20":42040.0,"sma_60":40360.83,"sma_120":44286.25},{"date":"2026-09-14","open":39900,"high":40100,"low":39150,"close":39700,"volume":126774,"rsi_14":25.45,"sma_20":41942.5,"sma_60":40333.33,"sma_120":44182.92},{"date":"2026-09-15","open":39400,"high":40600,"low":39300,"close":39500,"volume":88386,"rsi_14":25.15,"sma_20":41900.0,"sma_60":40320.0,"sma_120":44093.75},{"date":"2026-09-16","open":39400,"high":39450,"low":38700,"close":39150,"volume":95910,"rsi_14":25.93,"sma_20":41795.0,"sma_60":40320.0,"sma_120":43988.33},{"date":"2026-09-17","open":39150,"high":39750,"low":38900,"close":39450,"volume":56120,"rsi_14":23.08,"sma_20":41642.5,"sma_60":40344.17,"sma_120":43875.42},{"date":"2026-09-18","open":39500,"high":39700,"low":38400,"close":38900,"volume":128247,"rsi_14":23.23,"sma_20":41537.5,"sma_60":40347.5,"sma_120":43762.08},{"date":"2026-09-21","open":38900,"high":39050,"low":38450,"close":38800,"volume":59693,"rsi_14":17.69,"sma_20":41270.0,"sma_60":40332.5,"sma_120":43642.92},{"date":"2026-09-22","open":38950,"high":39400,"low":38400,"close":38500,"volume":97005,"rsi_14":17.22,"sma_20":41007.5,"sma_60":40338.33,"sma_120":43544.58},{"date":"2026-09-23","open":38500,"high":39150,"low":38350,"close":38900,"volume":71739,"rsi_14":27.2,"sma_20":40770.0,"sma_60":40273.33,"sma_120":43460.0},{"date":"2026-09-28","open":38900,"high":39800,"low":38850,"close":39150,"volume":69326,"rsi_14":26.61,"sma_20":40575.0,"sma_60":40250.83,"sma_120":43363.75},{"date":"2026-09-29","open":39000,"high":39700,"low":38500,"close":39500,"volume":106953,"rsi_14":37.04,"sma_20":40367.5,"sma_60":40216.67,"sma_120":43290.0},{"date":"2026-09-30","open":39550,"high":39850,"low":38950,"close":39150,"volume":60335,"rsi_14":40.82,"sma_20":40172.5,"sma_60":40182.5,"sma_120":43219.58},{"date":"2026-10-01","open":38750,"high":40600,"low":38750,"close":40500,"volume":96650,"rsi_14":54.03,"sma_20":40020.0,"sma_60":40155.0,"sma_120":43167.08},{"date":"2026-10-02","open":40600,"high":40850,"low":38800,"close":40300,"volume":40323,"rsi_14":50.0,"sma_20":39862.5,"sma_60":40144.17,"sma_120":43110.83},{"date":"2026-10-06","open":40950,"high":41550,"low":40600,"close":41250,"volume":102763,"rsi_14":54.14,"sma_20":39837.5,"sma_60":40142.5,"sma_120":43046.67},{"date":"2026-10-07","open":41400,"high":41850,"low":40150,"close":40650,"volume":88580,"rsi_14":57.6,"sma_20":39767.5,"sma_60":40156.67,"sma_120":42985.0},{"date":"2026-10-08","open":40550,"high":40900,"low":39700,"close":40300,"volume":129462,"rsi_14":56.25,"sma_20":39737.5,"sma_60":40174.17,"sma_120":42917.92},{"date":"2026-10-12","open":40450,"high":41450,"low":38350,"close":38650,"volume":154281,"rsi_14":46.75,"sma_20":39667.5,"sma_60":40138.33,"sma_120":42835.83},{"date":"2026-10-13","open":38000,"high":38300,"low":36400,"close":37850,"volume":140408,"rsi_14":40.24,"sma_20":39560.0,"sma_60":40116.67,"sma_120":42746.25},{"date":"2026-10-14","open":37600,"high":37900,"low":35750,"close":36200,"volume":121652,"rsi_14":35.48,"sma_20":39355.0,"sma_60":40096.67,"sma_120":42611.25},{"date":"2026-10-15","open":35400,"high":35600,"low":34000,"close":34700,"volume":118836,"rsi_14":30.84,"sma_20":39055.0,"sma_60":40020.0,"sma_120":42459.58},{"date":"2026-10-16","open":34900,"high":36700,"low":34900,"close":36050,"volume":117555,"rsi_14":39.57,"sma_20":38872.5,"sma_60":39974.17,"sma_120":42324.17},{"date":"2026-10-19","open":35800,"high":36350,"low":35100,"close":36150,"volume":90399,"rsi_14":37.99,"sma_20":38705.0,"sma_60":39954.17,"sma_120":42197.08},{"date":"2026-10-20","open":35650,"high":35950,"low":34750,"close":35000,"volume":79499,"rsi_14":33.2,"sma_20":38497.5,"sma_60":39907.5,"sma_120":42057.08},{"date":"2026-10-21","open":35300,"high":35900,"low":34350,"close":35000,"volume":111656,"rsi_14":31.25,"sma_20":38275.0,"sma_60":39869.17,"sma_120":41925.42},{"date":"2026-10-22","open":34650,"high":35200,"low":34100,"close":34150,"volume":85259,"rsi_14":30.0,"sma_20":38037.5,"sma_60":39791.67,"sma_120":41785.83},{"date":"2026-10-23","open":33701,"high":34298,"low":33154,"close":33950,"volume":99706}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3030.3599999999997,"pbr":0.71,"per":11.2,"roa":0.68,"roe":1.01,"grade":"C","comment":"PER 11.25배, ROE 1.01%","revenue":1078609467371.0,"analysis":"PER 11.2배입니다. ROE 1.0%입니다. 시가총액 9660.54억. 매출 1.08조, 영업이익 1291.74억.","eps_basis":"TTM","debt_ratio":0.4973564613171952,"market_cap":961804348750,"net_income":85849562332.0,"total_debt":671783188849.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.69,"total_assets":2022490862516.0,"total_equity":1350707673667.0,"profit_margin":7.96,"revenue_basis":"TTM","dividend_yield":0.8,"net_income_basis":"TTM","operating_income":129173961278.0,"operating_margin":11.98,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33950.0,"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":"2021-08-09","close":65798.1641},{"date":"2021-08-10","close":64645.5},{"date":"2021-08-11","close":62052.0},{"date":"2021-08-12","close":66854.7734},{"date":"2021-08-13","close":63973.1133},{"date":"2021-08-17","close":60515.1016},{"date":"2021-08-18","close":59170.3242},{"date":"2021-08-19","close":59362.4336},{"date":"2021-08-20","close":59266.3789},{"date":"2021-08-23","close":57921.5977},{"date":"2021-08-24","close":56768.9258},{"date":"2021-08-25","close":57153.1562},{"date":"2021-08-26","close":59842.7109},{"date":"2021-08-27","close":58017.6523},{"date":"2021-08-30","close":57249.207},{"date":"2021-08-31","close":58209.7656},{"date":"2021-09-01","close":58593.9961},{"date":"2021-09-02","close":62628.3281},{"date":"2021-09-03","close":62532.2773},{"date":"2021-09-06","close":61571.7148},{"date":"2021-09-07","close":59938.7656},{"date":"2021-09-08","close":59842.7109},{"date":"2021-09-09","close":58209.7656},{"date":"2021-09-10","close":57345.2656},{"date":"2021-09-13","close":59362.4336},{"date":"2021-09-14","close":60226.9375},{"date":"2021-09-15","close":58017.6523},{"date":"2021-09-16","close":57921.5977},{"date":"2021-09-17","close":57153.1562},{"date":"2021-09-23","close":55904.4258},{"date":"2021-09-24","close":54367.5391},{"date":"2021-09-27","close":51485.8672},{"date":"2021-09-28","close":48892.3594},{"date":"2021-09-29","close":47787.7188},{"date":"2021-09-30","close":50237.1406},{"date":"2021-10-01","close":50429.2539},{"date":"2021-10-05","close":65510.0117},{"date":"2021-10-06","close":56000.4844},{"date":"2021-10-07","close":60034.8203},{"date":"2021-10-08","close":63492.8281},{"date":"2021-10-12","close":63588.8867},{"date":"2021-10-13","close":60707.2148},{"date":"2021-10-14","close":62436.2188},{"date":"2021-10-15","close":60419.0469},{"date":"2021-10-18","close":61571.7148},{"date":"2021-10-19","close":61475.6562},{"date":"2021-10-20","close":61187.4922},{"date":"2021-10-21","close":59746.6562},{"date":"2021-10-22","close":58209.7656},{"date":"2021-10-25","close":58209.7656},{"date":"2021-10-26","close":59842.7109},{"date":"2021-10-27","close":59458.4883},{"date":"2021-10-28","close":61091.4375},{"date":"2021-10-29","close":60322.9922},{"date":"2021-11-01","close":56672.875},{"date":"2021-11-02","close":54943.8711},{"date":"2021-11-03","close":53310.9258},{"date":"2021-11-04","close":52926.7031},{"date":"2021-11-05","close":53310.9258},{"date":"2021-11-08","close":49852.918},{"date":"2021-11-09","close":52158.2578},{"date":"2021-11-10","close":51485.8672},{"date":"2021-11-11","close":52062.1992},{"date":"2021-11-12","close":52830.6445},{"date":"2021-11-15","close":53695.1445},{"date":"2021-11-16","close":52734.5898},{"date":"2021-11-17","close":52734.5898},{"date":"2021-11-18","close":52350.3672},{"date":"2021-11-19","close":54559.6523},{"date":"2021-11-22","close":55424.1484},{"date":"2021-11-23","close":55424.1484},{"date":"2021-11-24","close":55424.1484},{"date":"2021-11-25","close":58401.875},{"date":"2021-11-26","close":53695.1445},{"date":"2021-11-29","close":51101.6484},{"date":"2021-11-30","close":49276.582},{"date":"2021-12-01","close":48988.4219},{"date":"2021-12-02","close":48604.1914},{"date":"2021-12-03","close":49276.582},{"date":"2021-12-06","close":49084.4727},{"date":"2021-12-07","close":53406.9805},{"date":"2021-12-08","close":53310.9258},{"date":"2021-12-09","close":53118.8125},{"date":"2021-12-10","close":53503.0312},{"date":"2021-12-13","close":54367.5391},{"date":"2021-12-14","close":54751.7617},{"date":"2021-12-15","close":56192.5977},{"date":"2021-12-16","close":54655.7031},{"date":"2021-12-17","close":55904.4258},{"date":"2021-12-20","close":53310.9258},{"date":"2021-12-21","close":51293.7539},{"date":"2021-12-22","close":54367.5391},{"date":"2021-12-23","close":52158.2578},{"date":"2021-12-24","close":51485.8672},{"date":"2021-12-27","close":51774.0312},{"date":"2021-12-28","close":51293.7539},{"date":"2021-12-29","close":51409.7188},{"date":"2021-12-30","close":50733.2734},{"date":"2022-01-03","close":52600.0},{"date":"2022-01-04","close":50926.543},{"date":"2022-01-05","close":49863.5625},{"date":"2022-01-06","close":48703.9414},{"date":"2022-01-07","close":49573.6562},{"date":"2022-01-10","close":48993.8477},{"date":"2022-01-11","close":48607.3086},{"date":"2022-01-12","close":49477.0195},{"date":"2022-01-13","close":48414.0352},{"date":"2022-01-14","close":46916.1953},{"date":"2022-01-17","close":45804.8984},{"date":"2022-01-18","close":45370.0391},{"date":"2022-01-19","close":43678.9336},{"date":"2022-01-20","close":44162.1094},{"date":"2022-01-21","close":43099.125},{"date":"2022-01-24","close":41601.2852},{"date":"2022-01-25","close":39910.1758},{"date":"2022-01-26","close":39282.0469},{"date":"2022-01-27","close":37397.6719},{"date":"2022-01-28","close":38605.6055},{"date":"2022-02-03","close":40393.3516},{"date":"2022-02-04","close":40393.3516},{"date":"2022-02-07","close":40151.7578},{"date":"2022-02-08","close":39330.3633},{"date":"2022-02-09","close":39813.5391},{"date":"2022-02-10","close":39475.3164},{"date":"2022-02-11","close":38702.2383},{"date":"2022-02-14","close":37832.5273},{"date":"2022-02-15","close":37445.9844},{"date":"2022-02-16","close":39571.9531},{"date":"2022-02-17","close":39233.7305},{"date":"2022-02-18","close":40248.3945},{"date":"2022-02-21","close":41552.9688},{"date":"2022-02-22","close":41552.9688},{"date":"2022-02-23","close":41552.9688},{"date":"2022-02-24","close":39958.4922},{"date":"2022-02-25","close":41166.4258},{"date":"2022-02-28","close":41166.4258},{"date":"2022-03-02","close":41891.1914},{"date":"2022-03-03","close":42615.9531},{"date":"2022-03-04","close":42326.0469},{"date":"2022-03-07","close":41021.4766},{"date":"2022-03-08","close":40345.0312},{"date":"2022-03-10","close":40345.0312},{"date":"2022-03-11","close":43099.125},{"date":"2022-03-14","close":42857.5352},{"date":"2022-03-15","close":41552.9688},{"date":"2022-03-16","close":43002.4883},{"date":"2022-03-17","close":43727.2539},{"date":"2022-03-18","close":44307.0586},{"date":"2022-03-21","close":44307.0586},{"date":"2022-03-22","close":43292.3906},{"date":"2022-03-23","close":44741.9141},{"date":"2022-03-24","close":44065.4727},{"date":"2022-03-25","close":43533.9805},{"date":"2022-03-28","close":43050.8047},{"date":"2022-03-29","close":43533.9805},{"date":"2022-03-30","close":43485.6602},{"date":"2022-03-31","close":43485.6602},{"date":"2022-04-01","close":43195.7578},{"date":"2022-04-04","close":43533.9805},{"date":"2022-04-05","close":43485.6602},{"date":"2022-04-06","close":42036.1367},{"date":"2022-04-07","close":41069.793},{"date":"2022-04-08","close":40828.2109},{"date":"2022-04-11","close":39813.5391},{"date":"2022-04-12","close":39861.8555},{"date":"2022-04-13","close":40441.668},{"date":"2022-04-14","close":41263.0586},{"date":"2022-04-15","close":40151.7578},{"date":"2022-04-18","close":40103.4453},{"date":"2022-04-19","close":41021.4766},{"date":"2022-04-20","close":40586.6172},{"date":"2022-04-21","close":40345.0312},{"date":"2022-04-22","close":39765.2266},{"date":"2022-04-25","close":38605.6055},{"date":"2022-04-26","close":38750.5586},{"date":"2022-04-27","close":38412.3359},{"date":"2022-04-28","close":38992.1484},{"date":"2022-04-29","close":39185.4141},{"date":"2022-05-02","close":38943.832},{"date":"2022-05-03","close":39620.2695},{"date":"2022-05-04","close":38750.5586},{"date":"2022-05-06","close":38315.6992},{"date":"2022-05-09","close":38700.0},{"date":"2022-05-10","close":36431.3203},{"date":"2022-05-11","close":37204.4023},{"date":"2022-05-12","close":36093.0977},{"date":"2022-05-13","close":38122.4336},{"date":"2022-05-16","close":37735.8906},{"date":"2022-05-17","close":37929.1602},{"date":"2022-05-18","close":37735.8906},{"date":"2022-05-19","close":36721.2266},{"date":"2022-05-20","close":39088.7812},{"date":"2022-05-23","close":45901.5352},{"date":"2022-05-24","close":43485.6602},{"date":"2022-05-25","close":41842.875},{"date":"2022-05-26","close":39958.4922},{"date":"2022-05-27","close":42374.3633},{"date":"2022-05-30","close":42181.0938},{"date":"2022-05-31","close":45080.1367},{"date":"2022-06-02","close":43872.1992},{"date":"2022-06-03","close":43533.9805},{"date":"2022-06-07","close":41263.0586},{"date":"2022-06-08","close":39716.9062},{"date":"2022-06-09","close":41987.8242},{"date":"2022-06-10","close":41842.875},{"date":"2022-06-13","close":38653.9258},{"date":"2022-06-14","close":38605.6055},{"date":"2022-06-15","close":39620.2695},{"date":"2022-06-16","close":38943.832},{"date":"2022-06-17","close":39137.0977},{"date":"2022-06-20","close":37397.6719},{"date":"2022-06-21","close":37929.1602},{"date":"2022-06-22","close":42229.4102},{"date":"2022-06-23","close":37252.7188},{"date":"2022-06-24","close":37832.5273},{"date":"2022-06-27","close":37784.207},{"date":"2022-06-28","close":36962.8164},{"date":"2022-06-29","close":36672.9102},{"date":"2022-06-30","close":36769.5469},{"date":"2022-07-01","close":36624.5898},{"date":"2022-07-04","close":37204.4023},{"date":"2022-07-05","close":37929.1602},{"date":"2022-07-06","close":37542.6211},{"date":"2022-07-07","close":38653.9258},{"date":"2022-07-08","close":38798.875},{"date":"2022-07-11","close":39040.4648},{"date":"2022-07-12","close":39958.4922},{"date":"2022-07-13","close":39958.4922},{"date":"2022-07-14","close":40151.7578},{"date":"2022-07-15","close":40538.3008},{"date":"2022-07-18","close":40200.0781},{"date":"2022-07-19","close":40731.5742},{"date":"2022-07-20","close":41263.0586},{"date":"2022-07-21","close":41263.0586},{"date":"2022-07-22","close":41069.793},{"date":"2022-07-25","close":40055.1289},{"date":"2022-07-26","close":39523.6328},{"date":"2022-07-27","close":41504.6484},{"date":"2022-07-28","close":41504.6484},{"date":"2022-07-29","close":42277.7305},{"date":"2022-08-01","close":41939.5039},{"date":"2022-08-02","close":41939.5039},{"date":"2022-08-03","close":42181.0938},{"date":"2022-08-04","close":42036.1367},{"date":"2022-08-05","close":42615.9531},{"date":"2022-08-08","close":41987.8242},{"date":"2022-08-09","close":42471.0},{"date":"2022-08-10","close":41697.918},{"date":"2022-08-11","close":42277.7305},{"date":"2022-08-12","close":42374.3633},{"date":"2022-08-16","close":42519.3164},{"date":"2022-08-17","close":41408.0117},{"date":"2022-08-18","close":41359.6953},{"date":"2022-08-19","close":40924.8438},{"date":"2022-08-22","close":40489.9844},{"date":"2022-08-23","close":39282.0469},{"date":"2022-08-24","close":38702.2383},{"date":"2022-08-25","close":39282.0469},{"date":"2022-08-26","close":38702.2383},{"date":"2022-08-29","close":37542.6211},{"date":"2022-08-30","close":38025.7969},{"date":"2022-08-31","close":39137.0977},{"date":"2022-09-01","close":38508.9688},{"date":"2022-09-02","close":37494.3047},{"date":"2022-09-05","close":37349.3516},{"date":"2022-09-06","close":37977.4766},{"date":"2022-09-07","close":36866.1797},{"date":"2022-09-08","close":37349.3516},{"date":"2022-09-13","close":38460.6523},{"date":"2022-09-14","close":37397.6719},{"date":"2022-09-15","close":37397.6719},{"date":"2022-09-16","close":36479.6367},{"date":"2022-09-19","close":34933.4844},{"date":"2022-09-20","close":35126.7539},{"date":"2022-09-21","close":34595.2578},{"date":"2022-09-22","close":33049.1055},{"date":"2022-09-23","close":32517.6133},{"date":"2022-09-26","close":31019.7734},{"date":"2022-09-27","close":31599.5801},{"date":"2022-09-28","close":31454.6309},{"date":"2022-09-29","close":31599.5801},{"date":"2022-09-30","close":31841.1699},{"date":"2022-10-04","close":32614.25},{"date":"2022-10-05","close":32034.4375},{"date":"2022-10-06","close":32662.5645},{"date":"2022-10-07","close":31841.1699},{"date":"2022-10-11","close":30826.502},{"date":"2022-10-12","close":32131.0723},{"date":"2022-10-13","close":31068.0918},{"date":"2022-10-14","close":33000.7852},{"date":"2022-10-17","close":32807.5156},{"date":"2022-10-18","close":33967.1328},{"date":"2022-10-19","close":33387.3281},{"date":"2022-10-20","close":33725.5469},{"date":"2022-10-21","close":33145.7383},{"date":"2022-10-24","close":34063.7695},{"date":"2022-10-25","close":34112.0859},{"date":"2022-10-26","close":34015.4492},{"date":"2022-10-27","close":34450.3086},{"date":"2022-10-28","close":34160.4062},{"date":"2022-10-31","close":35126.7539},{"date":"2022-11-01","close":35175.0703},{"date":"2022-11-02","close":35078.4336},{"date":"2022-11-03","close":34401.9922},{"date":"2022-11-04","close":33918.8125},{"date":"2022-11-07","close":34353.6719},{"date":"2022-11-08","close":35271.707},{"date":"2022-11-09","close":34885.168},{"date":"2022-11-10","close":34740.2109},{"date":"2022-11-11","close":36044.7852},{"date":"2022-11-14","close":36093.0977},{"date":"2022-11-15","close":37011.1328},{"date":"2022-11-16","close":36817.8594},{"date":"2022-11-17","close":36286.3711},{"date":"2022-11-18","close":36286.3711},{"date":"2022-11-21","close":36286.3711},{"date":"2022-11-22","close":35706.5586},{"date":"2022-11-23","close":36093.0977},{"date":"2022-11-24","close":36817.8594},{"date":"2022-11-25","close":36624.5898},{"date":"2022-11-28","close":35948.1484},{"date":"2022-11-29","close":36479.6367},{"date":"2022-11-30","close":36383.0039},{"date":"2022-12-01","close":36817.8594},{"date":"2022-12-02","close":37687.5742},{"date":"2022-12-05","close":37977.4766},{"date":"2022-12-06","close":37687.5742},{"date":"2022-12-07","close":38219.0664},{"date":"2022-12-08","close":37542.6211},{"date":"2022-12-09","close":38074.1133},{"date":"2022-12-12","close":37880.8438},{"date":"2022-12-13","close":38219.0664},{"date":"2022-12-14","close":38315.6992},{"date":"2022-12-15","close":37542.6211},{"date":"2022-12-16","close":38170.75},{"date":"2022-12-19","close":38122.4336},{"date":"2022-12-20","close":37301.0352},{"date":"2022-12-21","close":37542.6211},{"date":"2022-12-22","close":37977.4766},{"date":"2022-12-23","close":36044.7852},{"date":"2022-12-26","close":37059.4492},{"date":"2022-12-27","close":37397.6719},{"date":"2022-12-28","close":36247.8711},{"date":"2022-12-29","close":36101.707},{"date":"2023-01-02","close":36540.1953},{"date":"2023-01-03","close":36929.9531},{"date":"2023-01-04","close":36199.1484},{"date":"2023-01-05","close":35370.9062},{"date":"2023-01-06","close":36004.2656},{"date":"2023-01-09","close":36394.0312},{"date":"2023-01-10","close":36540.1953},{"date":"2023-01-11","close":37417.1602},{"date":"2023-01-12","close":37904.3594},{"date":"2023-01-13","close":37758.1953},{"date":"2023-01-16","close":38489.0039},{"date":"2023-01-17","close":38147.9609},{"date":"2023-01-18","close":36881.2344},{"date":"2023-01-19","close":40048.0508},{"date":"2023-01-20","close":38635.1641},{"date":"2023-01-25","close":38781.3242},{"date":"2023-01-26","close":38781.3242},{"date":"2023-01-27","close":38391.5625},{"date":"2023-01-30","close":37806.918},{"date":"2023-01-31","close":37904.3594},{"date":"2023-02-01","close":38245.4023},{"date":"2023-02-02","close":38976.207},{"date":"2023-02-03","close":38781.3242},{"date":"2023-02-06","close":38050.5195},{"date":"2023-02-07","close":38635.1641},{"date":"2023-02-08","close":38732.6055},{"date":"2023-02-09","close":39219.8086},{"date":"2023-02-10","close":38391.5625},{"date":"2023-02-13","close":37806.918},{"date":"2023-02-14","close":39317.25},{"date":"2023-02-15","close":37563.3203},{"date":"2023-02-16","close":37758.1953},{"date":"2023-02-17","close":36783.793},{"date":"2023-02-20","close":37709.4805},{"date":"2023-02-21","close":37222.2773},{"date":"2023-02-22","close":36735.0703},{"date":"2023-02-23","close":37417.1602},{"date":"2023-02-24","close":36540.1953},{"date":"2023-02-27","close":35809.3906},{"date":"2023-02-28","close":35517.0703},{"date":"2023-03-02","close":35078.5859},{"date":"2023-03-03","close":35614.5117},{"date":"2023-03-06","close":36247.8711},{"date":"2023-03-07","close":36978.6758},{"date":"2023-03-08","close":37612.0391},{"date":"2023-03-09","close":36832.5117},{"date":"2023-03-10","close":35760.668},{"date":"2023-03-13","close":35955.5469},{"date":"2023-03-14","close":34396.5},{"date":"2023-03-15","close":34250.3398},{"date":"2023-03-16","close":33811.8633},{"date":"2023-03-17","close":34737.543},{"date":"2023-03-20","close":34396.5},{"date":"2023-03-21","close":33665.6992},{"date":"2023-03-22","close":33129.7734},{"date":"2023-03-23","close":32691.293},{"date":"2023-03-24","close":32691.293},{"date":"2023-03-27","close":32788.7344},{"date":"2023-03-28","close":33032.332},{"date":"2023-03-29","close":32934.8945},{"date":"2023-03-30","close":33324.6562},{"date":"2023-03-31","close":33227.2148},{"date":"2023-04-03","close":33178.4961},{"date":"2023-04-04","close":33909.2969},{"date":"2023-04-05","close":34201.6172},{"date":"2023-04-06","close":33860.582},{"date":"2023-04-07","close":34104.1758},{"date":"2023-04-10","close":33275.9336},{"date":"2023-04-11","close":33178.4961},{"date":"2023-04-12","close":33958.0195},{"date":"2023-04-13","close":34347.7812},{"date":"2023-04-14","close":35273.4688},{"date":"2023-04-17","close":34786.2656},{"date":"2023-04-18","close":34396.5},{"date":"2023-04-19","close":33714.4219},{"date":"2023-04-20","close":32398.9707},{"date":"2023-04-21","close":31765.6074},{"date":"2023-04-24","close":31327.127},{"date":"2023-04-25","close":31083.5234},{"date":"2023-04-26","close":31668.168},{"date":"2023-04-27","close":31814.3262},{"date":"2023-04-28","close":31424.5664},{"date":"2023-05-02","close":31668.168},{"date":"2023-05-03","close":31765.6074},{"date":"2023-05-04","close":32740.0098},{"date":"2023-05-08","close":32740.0098},{"date":"2023-05-09","close":32593.8516},{"date":"2023-05-10","close":32642.5703},{"date":"2023-05-11","close":32642.5703},{"date":"2023-05-12","close":32106.6504},{"date":"2023-05-15","close":32106.6504},{"date":"2023-05-16","close":31863.0469},{"date":"2023-05-17","close":32252.8125},{"date":"2023-05-18","close":32252.8125},{"date":"2023-05-19","close":32301.5293},{"date":"2023-05-22","close":32788.7344},{"date":"2023-05-23","close":33032.332},{"date":"2023-05-24","close":32886.1758},{"date":"2023-05-25","close":32642.5703},{"date":"2023-05-26","close":32301.5293},{"date":"2023-05-30","close":32788.7344},{"date":"2023-05-31","close":32837.4531},{"date":"2023-06-01","close":32983.6133},{"date":"2023-06-02","close":32740.0098},{"date":"2023-06-05","close":32788.7344},{"date":"2023-06-07","close":32447.6934},{"date":"2023-06-08","close":31765.6074},{"date":"2023-06-09","close":31619.4473},{"date":"2023-06-12","close":31132.2441},{"date":"2023-06-13","close":31132.2441},{"date":"2023-06-14","close":30742.4844},{"date":"2023-06-15","close":30060.3984},{"date":"2023-06-16","close":30060.3984},{"date":"2023-06-19","close":30255.2793},{"date":"2023-06-20","close":30255.2793},{"date":"2023-06-21","close":29573.1953},{"date":"2023-06-22","close":29280.875},{"date":"2023-06-23","close":29037.2715},{"date":"2023-06-26","close":29524.4746},{"date":"2023-06-27","close":29427.0352},{"date":"2023-06-28","close":29280.875},{"date":"2023-06-29","close":29329.5957},{"date":"2023-06-30","close":29280.875},{"date":"2023-07-03","close":29621.916},{"date":"2023-07-04","close":29134.7129},{"date":"2023-07-05","close":28744.9512},{"date":"2023-07-06","close":28988.5547},{"date":"2023-07-07","close":27526.9453},{"date":"2023-07-10","close":28306.4688},{"date":"2023-07-11","close":29962.957},{"date":"2023-07-12","close":30401.4414},{"date":"2023-07-13","close":30693.7637},{"date":"2023-07-14","close":30547.6016},{"date":"2023-07-17","close":30986.082},{"date":"2023-07-18","close":30742.4844},{"date":"2023-07-19","close":30986.082},{"date":"2023-07-20","close":31375.8457},{"date":"2023-07-21","close":32301.5293},{"date":"2023-07-24","close":32204.0898},{"date":"2023-07-25","close":31570.7266},{"date":"2023-07-26","close":30060.3984},{"date":"2023-07-27","close":32057.9297},{"date":"2023-07-28","close":32252.8125},{"date":"2023-07-31","close":32496.4121},{"date":"2023-08-01","close":32057.9297},{"date":"2023-08-02","close":32740.0098},{"date":"2023-08-03","close":34006.7383},{"date":"2023-08-04","close":33665.6992},{"date":"2023-08-07","close":33811.8633},{"date":"2023-08-08","close":34152.8984},{"date":"2023-08-09","close":35322.1875},{"date":"2023-08-10","close":35663.2305},{"date":"2023-08-11","close":35419.6289},{"date":"2023-08-14","close":35517.0703},{"date":"2023-08-16","close":35517.0703},{"date":"2023-08-17","close":35468.3477},{"date":"2023-08-18","close":35322.1875},{"date":"2023-08-21","close":35419.6289},{"date":"2023-08-22","close":35127.3047},{"date":"2023-08-23","close":36052.9883},{"date":"2023-08-24","close":36150.4297},{"date":"2023-08-25","close":36491.4727},{"date":"2023-08-28","close":36150.4297},{"date":"2023-08-29","close":36150.4297},{"date":"2023-08-30","close":35955.5469},{"date":"2023-08-31","close":36052.9883},{"date":"2023-09-01","close":35370.9062},{"date":"2023-09-04","close":35273.4688},{"date":"2023-09-05","close":36442.7539},{"date":"2023-09-06","close":36247.8711},{"date":"2023-09-07","close":35858.1094},{"date":"2023-09-08","close":36881.2344},{"date":"2023-09-11","close":38342.8438},{"date":"2023-09-12","close":37563.3203},{"date":"2023-09-13","close":37417.1602},{"date":"2023-09-14","close":37514.6016},{"date":"2023-09-15","close":36881.2344},{"date":"2023-09-18","close":37319.7188},{"date":"2023-09-19","close":37612.0391},{"date":"2023-09-20","close":38683.8828},{"date":"2023-09-21","close":37660.7578},{"date":"2023-09-22","close":38781.3242},{"date":"2023-09-25","close":39755.7266},{"date":"2023-09-26","close":40535.2539},{"date":"2023-09-27","close":41022.457},{"date":"2023-10-04","close":40242.9336},{"date":"2023-10-05","close":39804.4492},{"date":"2023-10-06","close":41607.0977},{"date":"2023-10-10","close":40925.0156},{"date":"2023-10-11","close":41363.5},{"date":"2023-10-12","close":41509.6562},{"date":"2023-10-13","close":40925.0156},{"date":"2023-10-16","close":40925.0156},{"date":"2023-10-17","close":40535.2539},{"date":"2023-10-18","close":39755.7266},{"date":"2023-10-19","close":39463.4102},{"date":"2023-10-20","close":39414.6914},{"date":"2023-10-23","close":40827.5742},{"date":"2023-10-24","close":41363.5},{"date":"2023-10-25","close":42386.6211},{"date":"2023-10-26","close":41996.8633},{"date":"2023-10-27","close":41412.2188},{"date":"2023-10-30","close":41899.4219},{"date":"2023-10-31","close":42094.3047},{"date":"2023-11-01","close":42386.6211},{"date":"2023-11-02","close":42191.7461},{"date":"2023-11-03","close":40632.6953},{"date":"2023-11-06","close":40876.2969},{"date":"2023-11-07","close":41314.7812},{"date":"2023-11-08","close":43848.2305},{"date":"2023-11-09","close":43117.4297},{"date":"2023-11-10","close":42678.9453},{"date":"2023-11-13","close":41850.6992},{"date":"2023-11-14","close":41655.8164},{"date":"2023-11-15","close":40973.7383},{"date":"2023-11-16","close":40973.7383},{"date":"2023-11-17","close":41168.6211},{"date":"2023-11-20","close":41558.375},{"date":"2023-11-21","close":41022.457},{"date":"2023-11-22","close":40486.5312},{"date":"2023-11-23","close":40681.4141},{"date":"2023-11-24","close":40340.375},{"date":"2023-11-27","close":39560.8477},{"date":"2023-11-28","close":39024.9258},{"date":"2023-11-29","close":39073.6484},{"date":"2023-11-30","close":38586.4414},{"date":"2023-12-01","close":39122.3672},{"date":"2023-12-04","close":38781.3242},{"date":"2023-12-05","close":38586.4414},{"date":"2023-12-06","close":38586.4414},{"date":"2023-12-07","close":39999.332},{"date":"2023-12-08","close":39365.9727},{"date":"2023-12-11","close":39268.5312},{"date":"2023-12-12","close":39414.6914},{"date":"2023-12-13","close":40583.9727},{"date":"2023-12-14","close":40194.2109},{"date":"2023-12-15","close":39073.6484},{"date":"2023-12-18","close":39024.9258},{"date":"2023-12-19","close":39804.4492},{"date":"2023-12-20","close":39365.9727},{"date":"2023-12-21","close":40291.6523},{"date":"2023-12-22","close":39999.332},{"date":"2023-12-26","close":39853.168},{"date":"2023-12-27","close":42850.7578},{"date":"2023-12-28","close":43686.1523},{"date":"2024-01-02","close":43735.293},{"date":"2024-01-03","close":45700.9219},{"date":"2024-01-04","close":43735.293},{"date":"2024-01-05","close":43882.7148},{"date":"2024-01-08","close":43145.6016},{"date":"2024-01-09","close":43440.4453},{"date":"2024-01-10","close":43980.9922},{"date":"2024-01-11","close":42850.7578},{"date":"2024-01-12","close":42555.9102},{"date":"2024-01-15","close":42555.9102},{"date":"2024-01-16","close":42850.7578},{"date":"2024-01-17","close":41917.082},{"date":"2024-01-18","close":42162.7852},{"date":"2024-01-19","close":41474.8164},{"date":"2024-01-22","close":41818.8008},{"date":"2024-01-23","close":43538.7266},{"date":"2024-01-24","close":42801.6172},{"date":"2024-01-25","close":42703.332},{"date":"2024-01-26","close":42555.9102},{"date":"2024-01-29","close":42211.9258},{"date":"2024-01-30","close":42703.332},{"date":"2024-01-31","close":41179.9688},{"date":"2024-02-01","close":40492.0},{"date":"2024-02-02","close":40639.4219},{"date":"2024-02-05","close":38821.2148},{"date":"2024-02-06","close":39804.0273},{"date":"2024-02-07","close":39312.6211},{"date":"2024-02-08","close":39509.1836},{"date":"2024-02-13","close":39754.8867},{"date":"2024-02-14","close":39656.6094},{"date":"2024-02-15","close":39509.1836},{"date":"2024-02-16","close":39902.3086},{"date":"2024-02-19","close":39017.7773},{"date":"2024-02-20","close":39165.1992},{"date":"2024-02-21","close":38182.3828},{"date":"2024-02-22","close":37838.3984},{"date":"2024-02-23","close":38624.6484},{"date":"2024-02-26","close":38477.2266},{"date":"2024-02-27","close":37641.8359},{"date":"2024-02-28","close":37936.6797},{"date":"2024-02-29","close":37641.8359},{"date":"2024-03-04","close":37199.5664},{"date":"2024-03-05","close":38133.2422},{"date":"2024-03-06","close":38329.8086},{"date":"2024-03-07","close":37101.2852},{"date":"2024-03-08","close":36659.0195},{"date":"2024-03-11","close":35725.3438},{"date":"2024-03-12","close":36216.7539},{"date":"2024-03-13","close":35135.6562},{"date":"2024-03-14","close":35823.625},{"date":"2024-03-15","close":35528.7812},{"date":"2024-03-18","close":36708.1602},{"date":"2024-03-19","close":36708.1602},{"date":"2024-03-20","close":36757.3008},{"date":"2024-03-21","close":36806.4414},{"date":"2024-03-22","close":36560.7383},{"date":"2024-03-25","close":37297.8477},{"date":"2024-03-26","close":37445.2734},{"date":"2024-03-27","close":37346.9883},{"date":"2024-03-28","close":37346.9883},{"date":"2024-03-29","close":36413.3125},{"date":"2024-04-01","close":37003.0039},{"date":"2024-04-02","close":36708.1602},{"date":"2024-04-03","close":36659.0195},{"date":"2024-04-04","close":36413.3125},{"date":"2024-04-05","close":36118.4727},{"date":"2024-04-08","close":35283.0781},{"date":"2024-04-09","close":34988.2305},{"date":"2024-04-11","close":34840.8125},{"date":"2024-04-12","close":34545.9648},{"date":"2024-04-15","close":35332.2188},{"date":"2024-04-16","close":33956.2773},{"date":"2024-04-17","close":33956.2773},{"date":"2024-04-18","close":35872.7656},{"date":"2024-04-19","close":36413.3125},{"date":"2024-04-22","close":37150.4258},{"date":"2024-04-23","close":39509.1836},{"date":"2024-04-24","close":38231.5234},{"date":"2024-04-25","close":37543.5547},{"date":"2024-04-26","close":38378.9453},{"date":"2024-04-29","close":38575.5078},{"date":"2024-04-30","close":38084.1016},{"date":"2024-05-02","close":38477.2266},{"date":"2024-05-03","close":37396.1328},{"date":"2024-05-07","close":37346.9883},{"date":"2024-05-08","close":37297.8477},{"date":"2024-05-09","close":36708.1602},{"date":"2024-05-10","close":37199.5664},{"date":"2024-05-13","close":37592.6953},{"date":"2024-05-14","close":37052.1445},{"date":"2024-05-16","close":37003.0039},{"date":"2024-05-17","close":37003.0039},{"date":"2024-05-20","close":37936.6797},{"date":"2024-05-21","close":37396.1328},{"date":"2024-05-22","close":37248.707},{"date":"2024-05-23","close":35430.5},{"date":"2024-05-24","close":35332.2188},{"date":"2024-05-27","close":35823.625},{"date":"2024-05-28","close":35528.7812},{"date":"2024-05-29","close":36609.8789},{"date":"2024-05-30","close":37641.8359},{"date":"2024-05-31","close":37985.8203},{"date":"2024-06-03","close":37445.2734},{"date":"2024-06-04","close":37052.1445},{"date":"2024-06-05","close":37003.0039},{"date":"2024-06-07","close":36659.0195},{"date":"2024-06-10","close":35627.0625},{"date":"2024-06-11","close":35283.0781},{"date":"2024-06-12","close":35086.5117},{"date":"2024-06-13","close":35037.3711},{"date":"2024-06-14","close":35135.6562},{"date":"2024-06-17","close":37346.9883},{"date":"2024-06-18","close":35725.3438},{"date":"2024-06-19","close":34889.9531},{"date":"2024-06-20","close":34889.9531},{"date":"2024-06-21","close":34349.4023},{"date":"2024-06-24","close":34545.9648},{"date":"2024-06-25","close":35823.625},{"date":"2024-06-26","close":36511.5977},{"date":"2024-06-27","close":36855.582},{"date":"2024-06-28","close":36855.582},{"date":"2024-07-01","close":37838.3984},{"date":"2024-07-02","close":37052.1445},{"date":"2024-07-03","close":35676.2031},{"date":"2024-07-04","close":35381.3594},{"date":"2024-07-05","close":35528.7812},{"date":"2024-07-08","close":35676.2031},{"date":"2024-07-09","close":39460.043},{"date":"2024-07-10","close":40786.8438},{"date":"2024-07-11","close":40098.875},{"date":"2024-07-12","close":40344.5781},{"date":"2024-07-15","close":40049.7344},{"date":"2024-07-16","close":39804.0273},{"date":"2024-07-17","close":40295.4375},{"date":"2024-07-18","close":40541.1406},{"date":"2024-07-19","close":39754.8867},{"date":"2024-07-22","close":40541.1406},{"date":"2024-07-23","close":39951.4492},{"date":"2024-07-24","close":40885.125},{"date":"2024-07-25","close":40148.0156},{"date":"2024-07-26","close":40246.2969},{"date":"2024-07-29","close":39607.4688},{"date":"2024-07-30","close":40246.2969},{"date":"2024-07-31","close":39017.7773},{"date":"2024-08-01","close":39410.9023},{"date":"2024-08-02","close":38133.2422},{"date":"2024-08-05","close":34889.9531},{"date":"2024-08-06","close":36953.8672},{"date":"2024-08-07","close":39312.6211},{"date":"2024-08-08","close":40639.4219},{"date":"2024-08-09","close":40737.7031},{"date":"2024-08-12","close":40639.4219},{"date":"2024-08-13","close":40590.2812},{"date":"2024-08-14","close":40246.2969},{"date":"2024-08-16","close":41278.25},{"date":"2024-08-19","close":42801.6172},{"date":"2024-08-20","close":40934.2656},{"date":"2024-08-21","close":40541.1406},{"date":"2024-08-22","close":40098.875},{"date":"2024-08-23","close":39853.168},{"date":"2024-08-26","close":39214.3398},{"date":"2024-08-27","close":39902.3086},{"date":"2024-08-28","close":43342.1641},{"date":"2024-08-29","close":43931.8516},{"date":"2024-08-30","close":47175.1445},{"date":"2024-09-02","close":46044.9062},{"date":"2024-09-03","close":47175.1445},{"date":"2024-09-04","close":45356.9336},{"date":"2024-09-05","close":43882.7148},{"date":"2024-09-06","close":43784.4336},{"date":"2024-09-09","close":45258.6562},{"date":"2024-09-10","close":44570.6875},{"date":"2024-09-11","close":43440.4453},{"date":"2024-09-12","close":44226.6992},{"date":"2024-09-13","close":47126.0039},{"date":"2024-09-19","close":47027.7227},{"date":"2024-09-20","close":47568.2695},{"date":"2024-09-23","close":48059.6758},{"date":"2024-09-24","close":49632.1836},{"date":"2024-09-25","close":47420.8477},{"date":"2024-09-26","close":48600.2305},{"date":"2024-09-27","close":47813.9766},{"date":"2024-09-30","close":48010.5391},{"date":"2024-10-02","close":47961.3984},{"date":"2024-10-04","close":49632.1836},{"date":"2024-10-07","close":49533.9023},{"date":"2024-10-08","close":49042.4961},{"date":"2024-10-10","close":48207.1016},{"date":"2024-10-11","close":47273.4297},{"date":"2024-10-14","close":47617.4102},{"date":"2024-10-15","close":47322.5703},{"date":"2024-10-16","close":48108.8203},{"date":"2024-10-17","close":47568.2695},{"date":"2024-10-18","close":47617.4102},{"date":"2024-10-21","close":48256.2422},{"date":"2024-10-22","close":46487.1758},{"date":"2024-10-23","close":45995.7656},{"date":"2024-10-24","close":45799.2031},{"date":"2024-10-25","close":45651.7812},{"date":"2024-10-28","close":45455.2188},{"date":"2024-10-29","close":45356.9336},{"date":"2024-10-30","close":46487.1758},{"date":"2024-10-31","close":48747.6484},{"date":"2024-11-01","close":46241.4688},{"date":"2024-11-04","close":47322.5703},{"date":"2024-11-05","close":47519.1289},{"date":"2024-11-06","close":48108.8203},{"date":"2024-11-07","close":46732.875},{"date":"2024-11-08","close":46831.1602},{"date":"2024-11-11","close":43538.7266},{"date":"2024-11-12","close":42506.7734},{"date":"2024-11-13","close":40737.7031},{"date":"2024-11-14","close":40098.875},{"date":"2024-11-15","close":41474.8164},{"date":"2024-11-18","close":41081.6914},{"date":"2024-11-19","close":41720.5195},{"date":"2024-11-20","close":40885.125},{"date":"2024-11-21","close":39754.8867},{"date":"2024-11-22","close":38575.5078},{"date":"2024-11-25","close":39754.8867},{"date":"2024-11-26","close":39607.4688},{"date":"2024-11-27","close":37297.8477},{"date":"2024-11-28","close":38231.5234},{"date":"2024-11-29","close":37740.1133},{"date":"2024-12-02","close":36757.3008},{"date":"2024-12-03","close":37838.3984},{"date":"2024-12-04","close":36757.3008},{"date":"2024-12-05","close":35872.7656},{"date":"2024-12-06","close":35381.3594},{"date":"2024-12-09","close":33759.7109},{"date":"2024-12-10","close":35381.3594},{"date":"2024-12-11","close":35872.7656},{"date":"2024-12-12","close":35971.0469},{"date":"2024-12-13","close":36462.457},{"date":"2024-12-16","close":36216.7539},{"date":"2024-12-17","close":36020.1914},{"date":"2024-12-18","close":36609.8789},{"date":"2024-12-19","close":35921.9062},{"date":"2024-12-20","close":35283.0781},{"date":"2024-12-23","close":35479.6406},{"date":"2024-12-24","close":35725.3438},{"date":"2024-12-26","close":35381.3594},{"date":"2024-12-27","close":34644.2461},{"date":"2024-12-30","close":35233.9375},{"date":"2025-01-02","close":35332.2188},{"date":"2025-01-03","close":35774.4844},{"date":"2025-01-06","close":36806.4414},{"date":"2025-01-07","close":36364.1719},{"date":"2025-01-08","close":36511.5977},{"date":"2025-01-09","close":38182.3828},{"date":"2025-01-10","close":37297.8477},{"date":"2025-01-13","close":37150.4258},{"date":"2025-01-14","close":36511.5977},{"date":"2025-01-15","close":36364.1719},{"date":"2025-01-16","close":36708.1602},{"date":"2025-01-17","close":36069.332},{"date":"2025-01-20","close":35430.5},{"date":"2025-01-21","close":35823.625},{"date":"2025-01-22","close":35823.625},{"date":"2025-01-23","close":35086.5117},{"date":"2025-01-24","close":35283.0781},{"date":"2025-01-31","close":34889.9531},{"date":"2025-02-03","close":33956.2773},{"date":"2025-02-04","close":34840.8125},{"date":"2025-02-05","close":35233.9375},{"date":"2025-02-06","close":36364.1719},{"date":"2025-02-07","close":36315.0312},{"date":"2025-02-10","close":36118.4727},{"date":"2025-02-11","close":36118.4727},{"date":"2025-02-12","close":34840.8125},{"date":"2025-02-13","close":34889.9531},{"date":"2025-02-14","close":35037.3711},{"date":"2025-02-17","close":35430.5},{"date":"2025-02-18","close":35086.5117},{"date":"2025-02-19","close":35233.9375},{"date":"2025-02-20","close":35971.0469},{"date":"2025-02-21","close":36855.582},{"date":"2025-02-24","close":36265.8945},{"date":"2025-02-25","close":36069.332},{"date":"2025-02-26","close":36757.3008},{"date":"2025-02-27","close":36265.8945},{"date":"2025-02-28","close":35381.3594},{"date":"2025-03-04","close":36020.1914},{"date":"2025-03-05","close":36953.8672},{"date":"2025-03-06","close":36413.3125},{"date":"2025-03-07","close":35774.4844},{"date":"2025-03-10","close":35528.7812},{"date":"2025-03-11","close":35381.3594},{"date":"2025-03-12","close":36216.7539},{"date":"2025-03-13","close":35823.625},{"date":"2025-03-14","close":35774.4844},{"date":"2025-03-17","close":35577.9258},{"date":"2025-03-18","close":35381.3594},{"date":"2025-03-19","close":36265.8945},{"date":"2025-03-20","close":36118.4727},{"date":"2025-03-21","close":35676.2031},{"date":"2025-03-24","close":36167.6133},{"date":"2025-03-25","close":36364.1719},{"date":"2025-03-26","close":36609.8789},{"date":"2025-03-27","close":36069.332},{"date":"2025-03-28","close":35622.8047},{"date":"2025-03-31","close":34531.2969},{"date":"2025-04-01","close":36763.9258},{"date":"2025-04-02","close":36118.9453},{"date":"2025-04-03","close":36019.7148},{"date":"2025-04-04","close":35573.1914},{"date":"2025-04-07","close":32695.582},{"date":"2025-04-08","close":32844.4258},{"date":"2025-04-09","close":31802.5312},{"date":"2025-04-10","close":33737.4766},{"date":"2025-04-11","close":34878.5977},{"date":"2025-04-14","close":36714.3125},{"date":"2025-04-15","close":36962.3828},{"date":"2025-04-16","close":36515.8555},{"date":"2025-04-17","close":36714.3125},{"date":"2025-04-18","close":37111.2227},{"date":"2025-04-21","close":37359.293},{"date":"2025-04-22","close":37309.6797},{"date":"2025-04-23","close":37359.293},{"date":"2025-04-24","close":48522.4297},{"date":"2025-04-25","close":43312.9648},{"date":"2025-04-28","close":40832.2695},{"date":"2025-04-29","close":41080.3398},{"date":"2025-04-30","close":39988.832},{"date":"2025-05-02","close":39839.9883},{"date":"2025-05-07","close":40881.8828},{"date":"2025-05-08","close":41080.3398},{"date":"2025-05-09","close":40881.8828},{"date":"2025-05-12","close":39889.6055},{"date":"2025-05-13","close":40435.3555},{"date":"2025-05-14","close":40584.1992},{"date":"2025-05-15","close":40782.6562},{"date":"2025-05-16","close":40584.1992},{"date":"2025-05-19","close":40137.6719},{"date":"2025-05-20","close":39641.5352},{"date":"2025-05-21","close":41030.7227},{"date":"2025-05-22","close":41129.9531},{"date":"2025-05-23","close":41725.3203},{"date":"2025-05-26","close":41477.25},{"date":"2025-05-27","close":40584.1992},{"date":"2025-05-28","close":40484.9727},{"date":"2025-05-29","close":41080.3398},{"date":"2025-05-30","close":41378.0234},{"date":"2025-06-02","close":41278.793},{"date":"2025-06-04","close":40931.4961},{"date":"2025-06-05","close":40683.4258},{"date":"2025-06-09","close":46587.4844},{"date":"2025-06-10","close":46587.4844},{"date":"2025-06-11","close":46537.8711},{"date":"2025-06-12","close":44652.543},{"date":"2025-06-13","close":43362.5781},{"date":"2025-06-16","close":43064.8945},{"date":"2025-06-17","close":42320.6875},{"date":"2025-06-18","close":42072.6172},{"date":"2025-06-19","close":42072.6172},{"date":"2025-06-20","close":42469.5273},{"date":"2025-06-23","close":41576.4766},{"date":"2025-06-24","close":42568.7578},{"date":"2025-06-25","close":42916.0547},{"date":"2025-06-26","close":42122.2305},{"date":"2025-06-27","close":41973.3906},{"date":"2025-06-30","close":42469.5273},{"date":"2025-07-01","close":42271.0742},{"date":"2025-07-02","close":42469.5273},{"date":"2025-07-03","close":43610.6484},{"date":"2025-07-04","close":42469.5273},{"date":"2025-07-07","close":42221.457},{"date":"2025-07-08","close":42320.6875},{"date":"2025-07-09","close":42171.8438},{"date":"2025-07-10","close":42767.2109},{"date":"2025-07-11","close":42271.0742},{"date":"2025-07-14","close":42469.5273},{"date":"2025-07-15","close":42866.4414},{"date":"2025-07-16","close":42370.3008},{"date":"2025-07-17","close":43561.0352},{"date":"2025-07-18","close":43660.2617},{"date":"2025-07-21","close":43015.2812},{"date":"2025-07-22","close":42519.1406},{"date":"2025-07-23","close":43064.8945},{"date":"2025-07-24","close":43064.8945},{"date":"2025-07-25","close":42965.668},{"date":"2025-07-28","close":41874.1602},{"date":"2025-07-29","close":41824.5469},{"date":"2025-07-30","close":41824.5469},{"date":"2025-07-31","close":44652.543},{"date":"2025-08-01","close":44454.0859},{"date":"2025-08-04","close":44950.2266},{"date":"2025-08-05","close":45694.4336},{"date":"2025-08-06","close":45198.293},{"date":"2025-08-07","close":44652.543},{"date":"2025-08-08","close":45744.0469},{"date":"2025-08-11","close":44305.2422},{"date":"2025-08-12","close":43461.8086},{"date":"2025-08-13","close":43858.7188},{"date":"2025-08-14","close":44652.543},{"date":"2025-08-18","close":44652.543},{"date":"2025-08-19","close":43957.9453},{"date":"2025-08-20","close":44106.7891},{"date":"2025-08-21","close":44503.6992},{"date":"2025-08-22","close":47232.4648},{"date":"2025-08-25","close":48274.3594},{"date":"2025-08-26","close":48522.4297},{"date":"2025-08-27","close":48720.8828},{"date":"2025-08-28","close":48274.3594},{"date":"2025-08-29","close":47728.6055},{"date":"2025-09-01","close":46736.3281},{"date":"2025-09-02","close":46488.2578},{"date":"2025-09-03","close":45595.207},{"date":"2025-09-04","close":45892.8906},{"date":"2025-09-05","close":46438.6445},{"date":"2025-09-08","close":47034.0117},{"date":"2025-09-09","close":46686.7109},{"date":"2025-09-10","close":47133.2383},{"date":"2025-09-11","close":45595.207},{"date":"2025-09-12","close":45843.2773},{"date":"2025-09-15","close":45843.2773},{"date":"2025-09-16","close":46389.0273},{"date":"2025-09-17","close":46041.7305},{"date":"2025-09-18","close":45347.1367},{"date":"2025-09-19","close":46550.0},{"date":"2025-09-22","close":47282.0781},{"date":"2025-09-23","close":47629.3789},{"date":"2025-09-24","close":45892.8906},{"date":"2025-09-25","close":44900.6094},{"date":"2025-09-26","close":43312.9648},{"date":"2025-09-29","close":44354.8594},{"date":"2025-09-30","close":44057.1758},{"date":"2025-10-01","close":44404.4727},{"date":"2025-10-02","close":45446.3633},{"date":"2025-10-10","close":44999.8398},{"date":"2025-10-13","close":45247.9102},{"date":"2025-10-14","close":46587.4844},{"date":"2025-10-15","close":46934.7812},{"date":"2025-10-16","close":46587.4844},{"date":"2025-10-17","close":47331.6953},{"date":"2025-10-20","close":47778.2188},{"date":"2025-10-21","close":47678.9922},{"date":"2025-10-22","close":48026.2891},{"date":"2025-10-23","close":47976.6758},{"date":"2025-10-24","close":47282.0781},{"date":"2025-10-27","close":49465.0938},{"date":"2025-10-28","close":50903.8984},{"date":"2025-10-29","close":48472.8125},{"date":"2025-10-30","close":48423.1992},{"date":"2025-10-31","close":49018.5664},{"date":"2025-11-03","close":49713.1641},{"date":"2025-11-04","close":50110.0742},{"date":"2025-11-05","close":48820.1133},{"date":"2025-11-06","close":51598.4922},{"date":"2025-11-07","close":49068.1797},{"date":"2025-11-10","close":50110.0742},{"date":"2025-11-11","close":48423.1992},{"date":"2025-11-12","close":50110.0742},{"date":"2025-11-13","close":50110.0742},{"date":"2025-11-14","close":49713.1641},{"date":"2025-11-17","close":50506.9844},{"date":"2025-11-18","close":49465.0938},{"date":"2025-11-19","close":49713.1641},{"date":"2025-11-20","close":50606.2148},{"date":"2025-11-21","close":49018.5664},{"date":"2025-11-24","close":48323.9727},{"date":"2025-11-25","close":48472.8125},{"date":"2025-11-26","close":50209.3008},{"date":"2025-11-27","close":49613.9336},{"date":"2025-11-28","close":51796.9492},{"date":"2025-12-01","close":52293.0859},{"date":"2025-12-02","close":52293.0859},{"date":"2025-12-03","close":52491.543},{"date":"2025-12-04","close":52193.8594},{"date":"2025-12-05","close":51201.582},{"date":"2025-12-08","close":51102.3516},{"date":"2025-12-09","close":51102.3516},{"date":"2025-12-10","close":51300.8086},{"date":"2025-12-11","close":51697.7188},{"date":"2025-12-12","close":51201.582},{"date":"2025-12-15","close":52392.3164},{"date":"2025-12-16","close":51796.9492},{"date":"2025-12-17","close":50606.2148},{"date":"2025-12-18","close":51201.582},{"date":"2025-12-19","close":51499.2656},{"date":"2025-12-22","close":51697.7188},{"date":"2025-12-23","close":50804.668},{"date":"2025-12-24","close":49911.6172},{"date":"2025-12-26","close":49713.1641},{"date":"2025-12-29","close":49465.0938},{"date":"2025-12-30","close":48919.3398},{"date":"2026-01-02","close":49465.0938},{"date":"2026-01-05","close":50010.8477},{"date":"2026-01-06","close":50903.8984},{"date":"2026-01-07","close":54376.8711},{"date":"2026-01-08","close":52392.3164},{"date":"2026-01-09","close":53483.8203},{"date":"2026-01-12","close":51995.4023},{"date":"2026-01-13","close":47480.5352},{"date":"2026-01-14","close":45843.2773},{"date":"2026-01-15","close":45297.5234},{"date":"2026-01-16","close":46587.4844},{"date":"2026-01-19","close":46637.0977},{"date":"2026-01-20","close":46736.3281},{"date":"2026-01-21","close":46984.3945},{"date":"2026-01-22","close":47579.7617},{"date":"2026-01-23","close":48869.7266},{"date":"2026-01-26","close":52193.8594},{"date":"2026-01-27","close":52293.0859},{"date":"2026-01-28","close":54079.1875},{"date":"2026-01-29","close":56659.1133},{"date":"2026-01-30","close":55865.2891},{"date":"2026-02-02","close":53880.7344},{"date":"2026-02-03","close":53979.9609},{"date":"2026-02-04","close":54376.8711},{"date":"2026-02-05","close":53682.2773},{"date":"2026-02-06","close":52491.543},{"date":"2026-02-09","close":54376.8711},{"date":"2026-02-10","close":54575.3281},{"date":"2026-02-11","close":54575.3281},{"date":"2026-02-12","close":54972.2383},{"date":"2026-02-13","close":53483.8203},{"date":"2026-02-19","close":56460.6562},{"date":"2026-02-20","close":56460.6562},{"date":"2026-02-23","close":57155.2539},{"date":"2026-02-24","close":56559.8867},{"date":"2026-02-25","close":56857.5703},{"date":"2026-02-26","close":54674.5547},{"date":"2026-02-27","close":53583.0508},{"date":"2026-03-03","close":51995.4023},{"date":"2026-03-04","close":45198.293},{"date":"2026-03-05","close":48522.4297},{"date":"2026-03-06","close":50506.9844},{"date":"2026-03-09","close":48175.1289},{"date":"2026-03-10","close":48919.3398},{"date":"2026-03-11","close":48968.9531},{"date":"2026-03-12","close":49415.4805},{"date":"2026-03-13","close":50110.0742},{"date":"2026-03-16","close":50110.0742},{"date":"2026-03-17","close":49812.3906},{"date":"2026-03-18","close":52491.543},{"date":"2026-03-19","close":51003.125},{"date":"2026-03-20","close":51697.7188},{"date":"2026-03-23","close":49812.3906},{"date":"2026-03-24","close":51400.0352},{"date":"2026-03-25","close":52590.7695},{"date":"2026-03-26","close":52094.6328},{"date":"2026-03-27","close":52690.0},{"date":"2026-03-30","close":50300.0},{"date":"2026-03-31","close":49050.0},{"date":"2026-04-01","close":50700.0},{"date":"2026-04-02","close":48350.0},{"date":"2026-04-03","close":47600.0},{"date":"2026-04-06","close":46800.0},{"date":"2026-04-07","close":47050.0},{"date":"2026-04-08","close":48950.0},{"date":"2026-04-09","close":48050.0},{"date":"2026-04-10","close":48350.0},{"date":"2026-04-13","close":48500.0},{"date":"2026-04-14","close":48600.0},{"date":"2026-04-15","close":52400.0},{"date":"2026-04-16","close":52900.0},{"date":"2026-04-17","close":52300.0},{"date":"2026-04-20","close":51400.0},{"date":"2026-04-21","close":51800.0},{"date":"2026-04-22","close":50800.0},{"date":"2026-04-23","close":50900.0},{"date":"2026-04-24","close":52600.0},{"date":"2026-04-27","close":54500.0},{"date":"2026-04-28","close":54500.0},{"date":"2026-04-29","close":54300.0},{"date":"2026-04-30","close":52400.0},{"date":"2026-05-04","close":52000.0},{"date":"2026-05-06","close":52100.0},{"date":"2026-05-07","close":51000.0},{"date":"2026-05-08","close":50200.0},{"date":"2026-05-11","close":48700.0},{"date":"2026-05-12","close":50700.0},{"date":"2026-05-13","close":50300.0},{"date":"2026-05-14","close":50600.0},{"date":"2026-05-15","close":48950.0},{"date":"2026-05-18","close":46700.0},{"date":"2026-05-19","close":45650.0},{"date":"2026-05-20","close":43700.0},{"date":"2026-05-21","close":44550.0},{"date":"2026-05-22","close":47050.0},{"date":"2026-05-26","close":46300.0},{"date":"2026-05-27","close":45900.0},{"date":"2026-05-28","close":45200.0},{"date":"2026-05-29","close":45000.0},{"date":"2026-06-01","close":43650.0},{"date":"2026-06-02","close":42600.0},{"date":"2026-06-04","close":42050.0},{"date":"2026-06-05","close":41200.0},{"date":"2026-06-08","close":39000.0},{"date":"2026-06-09","close":41100.0},{"date":"2026-06-10","close":41450.0},{"date":"2026-06-11","close":41750.0},{"date":"2026-06-12","close":41700.0},{"date":"2026-06-15","close":42300.0},{"date":"2026-06-16","close":42250.0},{"date":"2026-06-17","close":43250.0},{"date":"2026-06-18","close":41350.0},{"date":"2026-06-19","close":40300.0},{"date":"2026-06-22","close":39150.0},{"date":"2026-06-23","close":38000.0},{"date":"2026-06-24","close":38700.0},{"date":"2026-06-25","close":39700.0},{"date":"2026-06-26","close":38150.0},{"date":"2026-06-29","close":42800.0},{"date":"2026-06-30","close":40500.0},{"date":"2026-07-01","close":41550.0},{"date":"2026-07-02","close":41200.0},{"date":"2026-07-03","close":42150.0},{"date":"2026-07-06","close":40950.0},{"date":"2026-07-07","close":41350.0},{"date":"2026-07-08","close":39800.0},{"date":"2026-07-09","close":39250.0},{"date":"2026-07-10","close":40800.0},{"date":"2026-07-13","close":39150.0},{"date":"2026-07-14","close":37400.0},{"date":"2026-07-15","close":39300.0},{"date":"2026-07-16","close":38800.0},{"date":"2026-07-20","close":37350.0},{"date":"2026-07-21","close":37800.0},{"date":"2026-07-22","close":37300.0},{"date":"2026-07-23","close":38800.0},{"date":"2026-07-24","close":38900.0},{"date":"2026-07-27","close":39150.0},{"date":"2026-07-28","close":38100.0},{"date":"2026-07-29","close":36000.0},{"date":"2026-07-30","close":34900.0},{"date":"2026-07-31","close":36100.0},{"date":"2026-08-03","close":36300.0},{"date":"2026-08-04","close":38900.0},{"date":"2026-08-05","close":40500.0},{"date":"2026-08-06","close":41250.0},{"date":"2026-08-07","close":41600.0},{"date":"2026-08-10","close":42500.0},{"date":"2026-08-11","close":42250.0},{"date":"2026-08-12","close":41650.0},{"date":"2026-08-13","close":41150.0},{"date":"2026-08-14","close":41650.0},{"date":"2026-08-18","close":40350.0},{"date":"2026-08-19","close":41250.0},{"date":"2026-08-20","close":42500.0},{"date":"2026-08-21","close":41000.0},{"date":"2026-08-24","close":44150.0},{"date":"2026-08-25","close":43750.0},{"date":"2026-08-26","close":43650.0},{"date":"2026-08-27","close":43050.0},{"date":"2026-08-28","close":43650.0},{"date":"2026-08-31","close":43050.0},{"date":"2026-09-01","close":43550.0},{"date":"2026-09-02","close":43450.0},{"date":"2026-09-03","close":41750.0},{"date":"2026-09-04","close":42050.0},{"date":"2026-09-07","close":40900.0},{"date":"2026-09-08","close":40050.0},{"date":"2026-09-09","close":40000.0},{"date":"2026-09-10","close":40300.0},{"date":"2026-09-11","close":40700.0},{"date":"2026-09-14","close":39700.0},{"date":"2026-09-15","close":39500.0},{"date":"2026-09-16","close":39150.0},{"date":"2026-09-17","close":39450.0},{"date":"2026-09-18","close":38900.0},{"date":"2026-09-21","close":38800.0},{"date":"2026-09-22","close":38500.0},{"date":"2026-09-23","close":38900.0},{"date":"2026-09-28","close":39150.0},{"date":"2026-09-29","close":39500.0},{"date":"2026-09-30","close":39150.0},{"date":"2026-10-01","close":40500.0},{"date":"2026-10-02","close":40300.0},{"date":"2026-10-06","close":41250.0},{"date":"2026-10-07","close":40650.0},{"date":"2026-10-08","close":40300.0},{"date":"2026-10-12","close":38650.0},{"date":"2026-10-13","close":37850.0},{"date":"2026-10-14","close":36200.0},{"date":"2026-10-15","close":34700.0},{"date":"2026-10-16","close":36050.0},{"date":"2026-10-19","close":36150.0},{"date":"2026-10-20","close":35000.0},{"date":"2026-10-21","close":35000.0},{"date":"2026-10-22","close":34150.0},{"date":"2026-10-23","close":33900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2329.0,"foreign_net":11728.0,"institution_net":-9399.0},{"date":"2026-10-21","retail_net":23692.0,"foreign_net":-9030.0,"institution_net":-14662.0},{"date":"2026-10-20","retail_net":13434.0,"foreign_net":-14791.0,"institution_net":1357.0},{"date":"2026-10-19","retail_net":24001.0,"foreign_net":-9647.0,"institution_net":-14354.0},{"date":"2026-10-16","retail_net":-4267.0,"foreign_net":8840.0,"institution_net":-4573.0},{"date":"2026-10-15","retail_net":16756.0,"foreign_net":-3528.0,"institution_net":-13228.0},{"date":"2026-10-14","retail_net":55803.0,"foreign_net":-44713.0,"institution_net":-11090.0},{"date":"2026-10-13","retail_net":14238.0,"foreign_net":-10848.0,"institution_net":-3390.0},{"date":"2026-10-12","retail_net":-15968.0,"foreign_net":38194.0,"institution_net":-22226.0},{"date":"2026-10-08","retail_net":10309.0,"foreign_net":36730.0,"institution_net":-47039.0},{"date":"2026-10-07","retail_net":14954.0,"foreign_net":-1111.0,"institution_net":-13843.0},{"date":"2026-10-06","retail_net":8185.0,"foreign_net":-4168.0,"institution_net":-4017.0},{"date":"2026-10-02","retail_net":8258.0,"foreign_net":-13662.0,"institution_net":5404.0},{"date":"2026-10-01","retail_net":-25389.0,"foreign_net":-12269.0,"institution_net":37658.0},{"date":"2026-09-30","retail_net":13896.0,"foreign_net":-16918.0,"institution_net":3022.0},{"date":"2026-09-29","retail_net":12723.0,"foreign_net":-13740.0,"institution_net":1017.0},{"date":"2026-09-28","retail_net":-3020.0,"foreign_net":-2444.0,"institution_net":5464.0},{"date":"2026-09-23","retail_net":-2694.0,"foreign_net":-18180.0,"institution_net":20874.0},{"date":"2026-09-22","retail_net":-1690.0,"foreign_net":-11992.0,"institution_net":13682.0},{"date":"2026-09-21","retail_net":4673.0,"foreign_net":-6056.0,"institution_net":1383.0},{"date":"2026-09-18","retail_net":37885.0,"foreign_net":16614.0,"institution_net":-54499.0},{"date":"2026-09-17","retail_net":9536.0,"foreign_net":-5045.0,"institution_net":-4491.0},{"date":"2026-09-16","retail_net":20045.0,"foreign_net":-6664.0,"institution_net":-13381.0},{"date":"2026-09-15","retail_net":1475.0,"foreign_net":-13387.0,"institution_net":11912.0},{"date":"2026-09-14","retail_net":23782.0,"foreign_net":-22690.0,"institution_net":-1092.0},{"date":"2026-09-11","retail_net":-37036.0,"foreign_net":-5699.0,"institution_net":42735.0},{"date":"2026-09-10","retail_net":6786.0,"foreign_net":-1111.0,"institution_net":-5675.0},{"date":"2026-09-09","retail_net":16881.0,"foreign_net":-5737.0,"institution_net":-11144.0},{"date":"2026-09-08","retail_net":29889.0,"foreign_net":-17302.0,"institution_net":-12587.0},{"date":"2026-09-07","retail_net":37818.0,"foreign_net":-30497.0,"institution_net":-7321.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-2329.0,"foreign_net":11728.0,"institution_net":-9399.0},"d3":{"retail_net":34797.0,"foreign_net":-12093.0,"institution_net":-22704.0},"d7":{"retail_net":127090.0,"foreign_net":-61141.0,"institution_net":-65949.0},"d14":{"retail_net":141677.0,"foreign_net":-28275.0,"institution_net":-113402.0},"d30":{"retail_net":312626.0,"foreign_net":-189123.0,"institution_net":-123503.0}},"analysis":"최근 5일 외국인 순매수 -1.29만, 기관 순매수 -4.16만. 30일 누적: 외국인 -18.91만, 기관 -12.35만.","foreign_flow":-12900.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-41631.0},"insider_trades":[],"price_analysis":{"current":33950.0,"low_30d":33350.0,"support":34205.0,"high_30d":41900.0,"change_1d":-0.6,"change_7d":-5.7,"change_30d":-14.9,"resistance":41045.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.29,"per":18.14,"quarter":"2024-Q2"},{"pbr":1.67,"per":23.65,"quarter":"2024-Q3"},{"pbr":1.21,"per":16.21,"quarter":"2024-Q4"},{"pbr":1.18,"per":14.28,"quarter":"2025-Q1"},{"pbr":1.43,"per":19.05,"quarter":"2025-Q2"},{"pbr":1.46,"per":18.57,"quarter":"2025-Q3"},{"pbr":1.58,"per":18.31,"quarter":"2025-Q4"},{"pbr":1.58,"per":16.5,"quarter":"2026-Q1"},{"pbr":1.29,"per":13.36,"quarter":"2026-Q2"},{"pbr":0.71,"per":11.2,"quarter":"현재"}],"timeline":[{"close":36855.582,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":48010.5391,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35233.9375,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":34531.2969,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42469.5273,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":44057.1758,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":48919.3398,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":49050.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":40500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.41,"pbr_5y_low":1.18,"per_5y_avg":17.56,"per_5y_low":13.36,"current_pbr":0.71,"current_per":11.2,"pbr_5y_high":1.67,"per_5y_high":23.65,"pbr_5y_median":1.43,"per_5y_median":18.14,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 30 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.3%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 11.25x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"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":0.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.39,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.5,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.69,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.96,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.29,"per":18.14,"close":36855.582,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.67,"per":23.65,"close":48010.5391,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.21,"per":16.21,"close":35233.9375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.18,"per":14.28,"close":34531.2969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.43,"per":19.05,"close":42469.5273,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.46,"per":18.57,"close":44057.1758,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.58,"per":18.31,"close":48919.3398,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.58,"per":16.5,"close":49050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.29,"per":13.36,"close":40500.0,"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":"11.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":482.67,"pbr":null,"per":null,"roa":0.00676094116044088,"roe":0.010123538931171527,"revenue":267225398576.0,"market_cap":null,"net_income":13673941719.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44689167784340017,"total_assets":2022490862516.0,"total_equity":1350707673667.0,"profit_margin":0.05117006763528533,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30008717279.0,"operating_margin":0.11229739927009744},{"eps":915.8,"pbr":1.1,"per":19.24,"roa":0.012547576010654083,"roe":0.019399752382981937,"revenue":258682549063.0,"market_cap":1456200000000.0,"net_income":25944476611.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.45306004263340244,"total_assets":2067688339881.0,"total_equity":1337361224969.0,"profit_margin":0.10029465344676744,"dividend_yield":0.8,"fiscal_quarter":"Q1","operating_income":33190912978.0,"operating_margin":0.12830750701283922},{"eps":976.86,"pbr":null,"per":null,"roa":0.01319749275618085,"roe":0.020832780565012157,"revenue":291879423770.0,"market_cap":null,"net_income":27674235853.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4836403091066716,"total_assets":2096931315991.0,"total_equity":1328398567183.0,"profit_margin":0.09481393205300831,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40100569390.0,"operating_margin":0.13738744880351386},{"eps":655.03,"pbr":null,"per":null,"roa":0.00856349256484247,"roe":0.01433972182511894,"revenue":260822095962.0,"market_cap":null,"net_income":18556908149.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4552741451027233,"total_assets":2166978952628.0,"total_equity":1294091222641.0,"profit_margin":0.07114776100757819,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25873761631.0,"operating_margin":0.09920080404065777},{"eps":425.07,"pbr":null,"per":null,"roa":0.006200561378464563,"roe":0.009458189890295971,"revenue":263090744256.0,"market_cap":null,"net_income":12042049462.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.42995555599983926,"total_assets":1942090195869.0,"total_equity":1273187533944.0,"profit_margin":0.04577146754460698,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19532648310.0,"operating_margin":0.07424300830208527},{"eps":615.13,"pbr":null,"per":null,"roa":0.009056532015784127,"roe":0.01384916849530673,"revenue":247358791403.0,"market_cap":null,"net_income":17426619164.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.46333475937904345,"total_assets":1924204445325.0,"total_equity":1258315195595.0,"profit_margin":0.07045077745228928,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25369619732.0,"operating_margin":0.10256202978719887},{"eps":677.0,"pbr":null,"per":null,"roa":0.010150134623814961,"roe":0.015326667633686904,"revenue":235771696003.0,"market_cap":null,"net_income":19179442373.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4831855766332123,"total_assets":1889575171545.0,"total_equity":1251377196361.0,"profit_margin":0.08134751837538615,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24382445246.0,"operating_margin":0.10341548904873532},{"eps":511.76,"pbr":null,"per":null,"roa":0.007761901137169805,"roe":0.011705903584867628,"revenue":229470130010.0,"market_cap":null,"net_income":14498169011.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4587542329819243,"total_assets":1867863137495.0,"total_equity":1238534804758.0,"profit_margin":0.06318107289331377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22234836679.0,"operating_margin":0.09689643126114512},{"eps":614.77,"pbr":null,"per":null,"roa":0.009243839071764768,"roe":0.01424138805821671,"revenue":219285215605.0,"market_cap":null,"net_income":17416458447.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4948601711456452,"total_assets":1884115280652.0,"total_equity":1222946694227.0,"profit_margin":0.07942376962782748,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24348158172.0,"operating_margin":0.11103419856566395},{"eps":370.14,"pbr":null,"per":null,"roa":0.005750310325209774,"roe":0.00869025162752848,"revenue":212614873560.0,"market_cap":null,"net_income":10486123135.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.504976378229256,"total_assets":1823575171070.0,"total_equity":1206653568210.0,"profit_margin":0.04931980044209283,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17258998970.0,"operating_margin":0.08117493701648067},{"eps":533.67,"pbr":null,"per":null,"roa":0.008181268924137902,"roe":0.01256092271444244,"revenue":224060536073.0,"market_cap":null,"net_income":15118909271.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4677102230705061,"total_assets":1847990747058.0,"total_equity":1203646389259.0,"profit_margin":0.06747689502123741,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22539725098.0,"operating_margin":0.1005965864986436},{"eps":513.41,"pbr":null,"per":null,"roa":0.007890192701291423,"roe":0.012210232560456693,"revenue":215592084103.0,"market_cap":null,"net_income":14544738964.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.45184500208022466,"total_assets":1843394643786.0,"total_equity":1191192624054.0,"profit_margin":0.06746416049789282,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22422681527.0,"operating_margin":0.10400512440098438}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2031.99,"per":18.14,"date":"2024-06","close":36855.58,"source":"reported"},{"eps":2031.99,"per":19.2,"date":"2024-07","close":39017.78,"source":"reported"},{"eps":2031.99,"per":23.22,"date":"2024-08","close":47175.14,"source":"reported"},{"eps":2030.34,"per":23.65,"date":"2024-09","close":48010.54,"source":"reported"},{"eps":2030.34,"per":24.01,"date":"2024-10","close":48747.65,"source":"reported"},{"eps":2030.34,"per":18.59,"date":"2024-11","close":37740.11,"source":"reported"},{"eps":2173.67,"per":16.21,"date":"2024-12","close":35233.94,"source":"reported"},{"eps":2173.67,"per":16.05,"date":"2025-01","close":34889.95,"source":"reported"},{"eps":2173.67,"per":16.28,"date":"2025-02","close":35381.36,"source":"reported"},{"eps":2418.66,"per":14.28,"date":"2025-03","close":34531.3,"source":"reported"},{"eps":2418.66,"per":16.53,"date":"2025-04","close":39988.83,"source":"reported"},{"eps":2418.66,"per":17.11,"date":"2025-05","close":41378.02,"source":"reported"},{"eps":2228.96,"per":19.05,"date":"2025-06","close":42469.53,"source":"reported"},{"eps":2228.96,"per":20.03,"date":"2025-07","close":44652.54,"source":"reported"},{"eps":2228.96,"per":21.41,"date":"2025-08","close":47728.61,"source":"reported"},{"eps":2372.23,"per":18.57,"date":"2025-09","close":44057.18,"source":"reported"},{"eps":2372.23,"per":20.66,"date":"2025-10","close":49018.57,"source":"reported"},{"eps":2372.23,"per":21.83,"date":"2025-11","close":51796.95,"source":"reported"},{"eps":2672.09,"per":18.31,"date":"2025-12","close":48919.34,"source":"reported"},{"eps":2672.09,"per":20.91,"date":"2026-01","close":55865.29,"source":"reported"},{"eps":2672.09,"per":20.05,"date":"2026-02","close":53583.05,"source":"reported"},{"eps":2972.76,"per":16.5,"date":"2026-03","close":49050.0,"source":"reported"},{"eps":2972.76,"per":17.63,"date":"2026-04","close":52400.0,"source":"reported"},{"eps":2972.76,"per":15.14,"date":"2026-05","close":45000.0,"source":"reported"},{"eps":3030.36,"per":13.36,"date":"2026-06","close":40500.0,"source":"reported"},{"eps":3030.36,"per":11.91,"date":"2026-07","close":36100.0,"source":"reported"},{"eps":3030.36,"per":14.21,"date":"2026-08","close":43050.0,"source":"reported"},{"eps":3030.36,"per":12.92,"date":"2026-09","close":39150.0,"source":"reported"},{"eps":3030.36,"per":11.19,"date":"2026-10","close":33900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.83,"std":3.38,"count":29,"current":11.19,"lower_1sd":14.45,"upper_1sd":21.2},"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":"HK이노엔","phase":"above-fold","symbol_resolved":true}