{"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":"2026-10-23T09:53:54.355790+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.1,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-12.5,"direction":"higher_better","percentile":35}],"summary":"매출 -0.1%","percentile":42},"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":36.3,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.2,"direction":"higher_better","percentile":36}],"summary":"RSI 36","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":12.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 12.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.31,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.67,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.27,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.3x, 순차입금비율 0.7x","percentile":74}},"signals":[],"summary":"미래반도체(254490)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2008.08억. 현재가 13,910원, 전일 대비 -1.1%, 30일 -8.2%. PER 4.1배 / ROE 12.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5766.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-453.9313182109054,"grade":"D","trend":"하락","atr_14":1227.142857142857,"rsi_14":36.25325238508239,"sma_20":16592.5,"sma_60":15740.333333333334,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-453.93)가 시그널선(-38.50)을 하회합니다(데드크로스). SMA20 16592, SMA60 15740 — 혼조세입니다. 볼린저밴드 13319~19866 (현재 위치 9%).","bb_lower":13318.946120803874,"bb_upper":19866.053879196126,"macd_signal":-38.499396511094886},"change_pct":-2.27,"chart_data":[{"date":"2024-10-23","open":16190,"high":17800,"low":16050,"close":16950,"volume":487717,"rsi_14":59.29,"sma_20":16330.5,"sma_60":14341.83,"sma_120":15515.58},{"date":"2024-10-24","open":16520,"high":16820,"low":16150,"close":16150,"volume":208687,"rsi_14":53.7,"sma_20":16395.5,"sma_60":14394.5,"sma_120":15495.17},{"date":"2024-10-25","open":16300,"high":16420,"low":15170,"close":15280,"volume":162862,"rsi_14":48.07,"sma_20":16415.0,"sma_60":14435.17,"sma_120":15469.5},{"date":"2024-10-28","open":15200,"high":16290,"low":15200,"close":16050,"volume":208690,"rsi_14":45.79,"sma_20":16486.0,"sma_60":14494.83,"sma_120":15450.25},{"date":"2024-10-29","open":15710,"high":15900,"low":15530,"close":15800,"volume":100150,"rsi_14":47.09,"sma_20":16417.5,"sma_60":14549.0,"sma_120":15427.25},{"date":"2024-10-30","open":15860,"high":16110,"low":15450,"close":15450,"volume":100347,"rsi_14":44.98,"sma_20":16365.0,"sma_60":14597.5,"sma_120":15400.17},{"date":"2024-10-31","open":15130,"high":16190,"low":15060,"close":15430,"volume":191927,"rsi_14":45.15,"sma_20":16351.5,"sma_60":14651.17,"sma_120":15374.42},{"date":"2024-11-01","open":15370,"high":15430,"low":15050,"close":15070,"volume":57719,"rsi_14":40.6,"sma_20":16325.0,"sma_60":14684.83,"sma_120":15345.08},{"date":"2024-11-04","open":15070,"high":15400,"low":15050,"close":15160,"volume":63581,"rsi_14":33.75,"sma_20":16303.0,"sma_60":14715.33,"sma_120":15314.58},{"date":"2024-11-05","open":15030,"high":15180,"low":14750,"close":14820,"volume":84234,"rsi_14":34.42,"sma_20":16208.0,"sma_60":14751.83,"sma_120":15281.42},{"date":"2024-11-06","open":15030,"high":15220,"low":14290,"close":14290,"volume":101581,"rsi_14":22.75,"sma_20":16110.0,"sma_60":14819.17,"sma_120":15246.25},{"date":"2024-11-07","open":14220,"high":14460,"low":14050,"close":14180,"volume":58135,"rsi_14":25.0,"sma_20":16006.0,"sma_60":14874.0,"sma_120":15212.25},{"date":"2024-11-08","open":14590,"high":14660,"low":14100,"close":14220,"volume":53908,"rsi_14":27.66,"sma_20":15906.5,"sma_60":14929.0,"sma_120":15179.0},{"date":"2024-11-11","open":14070,"high":14200,"low":13180,"close":13240,"volume":77026,"rsi_14":25.28,"sma_20":15739.5,"sma_60":14975.5,"sma_120":15137.67},{"date":"2024-11-12","open":13100,"high":13140,"low":12380,"close":12510,"volume":95621,"rsi_14":14.42,"sma_20":15490.0,"sma_60":14957.67,"sma_120":15087.75},{"date":"2024-11-13","open":12220,"high":13000,"low":12220,"close":12460,"volume":81835,"rsi_14":16.39,"sma_20":15262.0,"sma_60":14903.5,"sma_120":15039.5},{"date":"2024-11-14","open":12400,"high":12770,"low":11850,"close":11850,"volume":74428,"rsi_14":17.21,"sma_20":14958.0,"sma_60":14854.0,"sma_120":14986.92},{"date":"2024-11-15","open":11730,"high":12710,"low":11730,"close":12490,"volume":166251,"rsi_14":15.1,"sma_20":14721.5,"sma_60":14783.5,"sma_120":14942.17},{"date":"2024-11-18","open":12920,"high":13130,"low":12390,"close":12860,"volume":115899,"rsi_14":21.84,"sma_20":14527.5,"sma_60":14722.0,"sma_120":14901.92},{"date":"2024-11-19","open":13120,"high":13120,"low":12560,"close":12710,"volume":48767,"rsi_14":22.71,"sma_20":14348.5,"sma_60":14675.5,"sma_120":14861.5},{"date":"2024-11-20","open":12710,"high":12830,"low":12500,"close":12550,"volume":36286,"rsi_14":22.09,"sma_20":14128.5,"sma_60":14626.5,"sma_120":14823.25},{"date":"2024-11-21","open":12290,"high":12760,"low":12120,"close":12610,"volume":45370,"rsi_14":24.69,"sma_20":13951.5,"sma_60":14577.5,"sma_120":14783.75},{"date":"2024-11-22","open":12510,"high":13000,"low":12510,"close":12630,"volume":46122,"rsi_14":23.59,"sma_20":13819.0,"sma_60":14547.67,"sma_120":14742.75},{"date":"2024-11-25","open":12800,"high":13190,"low":12710,"close":12960,"volume":53318,"rsi_14":30.54,"sma_20":13664.5,"sma_60":14527.5,"sma_120":14703.58},{"date":"2024-11-26","open":12800,"high":12960,"low":12630,"close":12810,"volume":38458,"rsi_14":33.18,"sma_20":13515.0,"sma_60":14511.0,"sma_120":14667.42},{"date":"2024-11-27","open":12760,"high":12760,"low":12300,"close":12350,"volume":42076,"rsi_14":30.74,"sma_20":13360.0,"sma_60":14495.0,"sma_120":14629.42},{"date":"2024-11-28","open":12210,"high":12420,"low":12000,"close":12200,"volume":41880,"rsi_14":29.22,"sma_20":13198.5,"sma_60":14465.5,"sma_120":14589.67},{"date":"2024-11-29","open":12120,"high":12190,"low":11690,"close":11800,"volume":45740,"rsi_14":33.18,"sma_20":13035.0,"sma_60":14443.5,"sma_120":14549.83},{"date":"2024-12-02","open":11810,"high":12070,"low":11480,"close":11480,"volume":46766,"rsi_14":36.69,"sma_20":12851.0,"sma_60":14413.83,"sma_120":14504.25},{"date":"2024-12-03","open":11400,"high":11710,"low":11400,"close":11490,"volume":39721,"rsi_14":37.34,"sma_20":12684.5,"sma_60":14388.17,"sma_120":14458.42},{"date":"2024-12-04","open":11100,"high":11350,"low":10920,"close":11010,"volume":52468,"rsi_14":38.65,"sma_20":12520.5,"sma_60":14361.17,"sma_120":14409.5},{"date":"2024-12-05","open":11100,"high":11820,"low":10890,"close":11210,"volume":65998,"rsi_14":30.37,"sma_20":12372.0,"sma_60":14350.33,"sma_120":14362.92},{"date":"2024-12-06","open":11070,"high":11290,"low":10020,"close":10570,"volume":96231,"rsi_14":17.56,"sma_20":12189.5,"sma_60":14323.0,"sma_120":14309.5},{"date":"2024-12-09","open":10200,"high":10360,"low":9660,"close":9660,"volume":87917,"rsi_14":14.45,"sma_20":12010.5,"sma_60":14284.5,"sma_120":14248.25},{"date":"2024-12-10","open":9620,"high":10400,"low":9620,"close":10400,"volume":52941,"rsi_14":27.93,"sma_20":11905.0,"sma_60":14259.33,"sma_120":14195.25},{"date":"2024-12-11","open":10390,"high":11100,"low":10330,"close":10900,"volume":42292,"rsi_14":33.9,"sma_20":11827.0,"sma_60":14249.17,"sma_120":14148.0},{"date":"2024-12-12","open":10950,"high":11440,"low":10930,"close":11290,"volume":58614,"rsi_14":38.2,"sma_20":11799.0,"sma_60":14243.33,"sma_120":14104.5},{"date":"2024-12-13","open":11090,"high":11340,"low":11080,"close":11190,"volume":30479,"rsi_14":33.76,"sma_20":11734.0,"sma_60":14177.67,"sma_120":14061.17},{"date":"2024-12-16","open":11400,"high":11540,"low":11260,"close":11360,"volume":52031,"rsi_14":36.75,"sma_20":11659.0,"sma_60":14110.33,"sma_120":14017.33},{"date":"2024-12-17","open":11500,"high":11670,"low":11250,"close":11600,"volume":71937,"rsi_14":42.86,"sma_20":11603.5,"sma_60":14059.33,"sma_120":13978.17},{"date":"2024-12-18","open":11450,"high":11660,"low":11310,"close":11660,"volume":38341,"rsi_14":44.77,"sma_20":11559.0,"sma_60":14006.0,"sma_120":13944.5},{"date":"2024-12-19","open":11200,"high":11450,"low":11100,"close":11440,"volume":25624,"rsi_14":46.39,"sma_20":11500.5,"sma_60":13949.17,"sma_120":13910.08},{"date":"2024-12-20","open":11250,"high":11260,"low":10860,"close":10870,"volume":38179,"rsi_14":44.17,"sma_20":11412.5,"sma_60":13882.17,"sma_120":13872.08},{"date":"2024-12-23","open":10940,"high":11850,"low":10940,"close":11490,"volume":61920,"rsi_14":50.0,"sma_20":11339.0,"sma_60":13829.83,"sma_120":13840.58},{"date":"2024-12-24","open":11560,"high":11650,"low":11180,"close":11240,"volume":25033,"rsi_14":52.05,"sma_20":11260.5,"sma_60":13731.0,"sma_120":13804.75},{"date":"2024-12-26","open":11250,"high":11380,"low":10900,"close":10930,"volume":32532,"rsi_14":47.55,"sma_20":11189.5,"sma_60":13638.17,"sma_120":13766.83},{"date":"2024-12-27","open":10800,"high":11110,"low":10620,"close":10690,"volume":33516,"rsi_14":51.13,"sma_20":11114.0,"sma_60":13554.67,"sma_120":13730.92},{"date":"2024-12-30","open":10450,"high":10850,"low":10410,"close":10840,"volume":21013,"rsi_14":62.94,"sma_20":11066.0,"sma_60":13475.33,"sma_120":13698.83},{"date":"2025-01-02","open":10700,"high":11110,"low":10650,"close":11110,"volume":17464,"rsi_14":58.68,"sma_20":11047.5,"sma_60":13400.5,"sma_120":13665.58},{"date":"2025-01-03","open":11120,"high":11660,"low":11070,"close":11450,"volume":45928,"rsi_14":57.0,"sma_20":11045.5,"sma_60":13312.67,"sma_120":13634.67},{"date":"2025-01-06","open":11470,"high":12400,"low":11470,"close":12070,"volume":144213,"rsi_14":59.38,"sma_20":11098.5,"sma_60":13243.0,"sma_120":13605.83},{"date":"2025-01-07","open":12400,"high":12400,"low":11890,"close":11930,"volume":72768,"rsi_14":58.81,"sma_20":11134.5,"sma_60":13170.83,"sma_120":13577.25},{"date":"2025-01-08","open":11900,"high":12330,"low":11710,"close":12320,"volume":123839,"rsi_14":60.86,"sma_20":11222.0,"sma_60":13106.0,"sma_120":13553.42},{"date":"2025-01-09","open":12690,"high":12690,"low":12070,"close":12180,"volume":93528,"rsi_14":56.71,"sma_20":11348.0,"sma_60":13032.67,"sma_120":13527.58},{"date":"2025-01-10","open":12240,"high":12240,"low":11910,"close":11910,"volume":35795,"rsi_14":52.76,"sma_20":11423.5,"sma_60":12939.5,"sma_120":13501.75},{"date":"2025-01-13","open":11800,"high":11910,"low":11520,"close":11540,"volume":33380,"rsi_14":51.07,"sma_20":11455.5,"sma_60":12848.17,"sma_120":13472.17},{"date":"2025-01-14","open":11540,"high":11800,"low":11480,"close":11650,"volume":19136,"rsi_14":59.24,"sma_20":11473.5,"sma_60":12743.5,"sma_120":13445.83},{"date":"2025-01-15","open":11800,"high":11900,"low":11500,"close":11500,"volume":31307,"rsi_14":50.13,"sma_20":11489.0,"sma_60":12648.17,"sma_120":13421.75},{"date":"2025-01-16","open":11700,"high":12110,"low":11700,"close":11740,"volume":61328,"rsi_14":56.68,"sma_20":11508.0,"sma_60":12564.83,"sma_120":13402.92},{"date":"2025-01-17","open":11700,"high":11840,"low":11590,"close":11810,"volume":34295,"rsi_14":62.57,"sma_20":11518.5,"sma_60":12490.17,"sma_120":13385.58},{"date":"2025-01-20","open":11950,"high":14830,"low":11740,"close":13930,"volume":2955072,"rsi_14":80.11,"sma_20":11632.0,"sma_60":12439.83,"sma_120":13390.83},{"date":"2025-01-21","open":13590,"high":13730,"low":13160,"close":13630,"volume":409448,"rsi_14":75.23,"sma_20":11741.5,"sma_60":12397.83,"sma_120":13396.17},{"date":"2025-01-22","open":13650,"high":13700,"low":13300,"close":13680,"volume":182071,"rsi_14":74.2,"sma_20":11882.0,"sma_60":12371.17,"sma_120":13403.17},{"date":"2025-01-23","open":13820,"high":15060,"low":13420,"close":13600,"volume":1883966,"rsi_14":71.29,"sma_20":11987.5,"sma_60":12330.33,"sma_120":13412.58},{"date":"2025-01-24","open":13700,"high":13780,"low":13320,"close":13320,"volume":113308,"rsi_14":63.27,"sma_20":12091.5,"sma_60":12289.0,"sma_120":13419.0},{"date":"2025-01-31","open":12900,"high":13100,"low":12620,"close":12690,"volume":116745,"rsi_14":57.31,"sma_20":12179.5,"sma_60":12243.0,"sma_120":13420.25},{"date":"2025-02-03","open":12150,"high":12300,"low":11710,"close":11830,"volume":85139,"rsi_14":45.68,"sma_20":12236.5,"sma_60":12183.0,"sma_120":13417.08},{"date":"2025-02-04","open":11950,"high":12590,"low":11950,"close":12430,"volume":104054,"rsi_14":52.04,"sma_20":12316.0,"sma_60":12139.0,"sma_120":13411.92},{"date":"2025-02-05","open":12510,"high":12890,"low":12330,"close":12460,"volume":85493,"rsi_14":54.67,"sma_20":12383.5,"sma_60":12094.0,"sma_120":13404.67},{"date":"2025-02-06","open":12800,"high":12800,"low":12430,"close":12650,"volume":51623,"rsi_14":59.72,"sma_20":12443.5,"sma_60":12057.83,"sma_120":13404.83},{"date":"2025-02-07","open":12630,"high":14200,"low":12370,"close":13280,"volume":725311,"rsi_14":63.08,"sma_20":12504.0,"sma_60":12041.0,"sma_120":13430.08},{"date":"2025-02-10","open":13120,"high":13800,"low":12920,"close":13620,"volume":163675,"rsi_14":66.51,"sma_20":12588.5,"sma_60":12031.67,"sma_120":13452.83},{"date":"2025-02-11","open":13640,"high":13680,"low":13300,"close":13430,"volume":87611,"rsi_14":63.27,"sma_20":12644.0,"sma_60":12018.5,"sma_120":13473.75},{"date":"2025-02-12","open":13230,"high":13290,"low":12940,"close":12940,"volume":64630,"rsi_14":58.32,"sma_20":12682.0,"sma_60":12013.5,"sma_120":13494.5},{"date":"2025-02-13","open":12920,"high":13210,"low":12920,"close":13070,"volume":54891,"rsi_14":41.04,"sma_20":12740.0,"sma_60":12022.83,"sma_120":13490.25},{"date":"2025-02-14","open":13910,"high":15300,"low":13370,"close":13370,"volume":831884,"rsi_14":47.29,"sma_20":12831.5,"sma_60":12038.0,"sma_120":13470.75},{"date":"2025-02-17","open":13620,"high":13760,"low":13430,"close":13530,"volume":91628,"rsi_14":48.47,"sma_20":12925.5,"sma_60":12066.0,"sma_120":13460.0},{"date":"2025-02-18","open":13530,"high":13870,"low":13490,"close":13670,"volume":100424,"rsi_14":50.7,"sma_20":13034.0,"sma_60":12085.67,"sma_120":13434.58},{"date":"2025-02-19","open":13760,"high":14160,"low":13730,"close":13870,"volume":172880,"rsi_14":55.62,"sma_20":13140.5,"sma_60":12102.5,"sma_120":13412.25},{"date":"2025-02-20","open":13780,"high":13830,"low":13350,"close":13360,"volume":81803,"rsi_14":57.02,"sma_20":13218.0,"sma_60":12113.33,"sma_120":13394.42},{"date":"2025-02-21","open":13360,"high":13500,"low":13160,"close":13200,"volume":42929,"rsi_14":66.83,"sma_20":13181.5,"sma_60":12124.17,"sma_120":13375.33},{"date":"2025-02-24","open":13050,"high":13070,"low":12810,"close":13030,"volume":39717,"rsi_14":58.24,"sma_20":13151.5,"sma_60":12131.17,"sma_120":13354.33},{"date":"2025-02-25","open":13000,"high":13230,"low":12700,"close":12890,"volume":45742,"rsi_14":55.73,"sma_20":13112.0,"sma_60":12135.5,"sma_120":13341.58},{"date":"2025-02-26","open":12760,"high":13200,"low":12740,"close":12890,"volume":28852,"rsi_14":53.37,"sma_20":13076.5,"sma_60":12134.33,"sma_120":13330.92},{"date":"2025-02-27","open":12950,"high":13400,"low":12890,"close":12890,"volume":54189,"rsi_14":43.34,"sma_20":13055.0,"sma_60":12135.67,"sma_120":13323.33},{"date":"2025-02-28","open":12600,"high":12620,"low":12250,"close":12310,"volume":49735,"rsi_14":29.34,"sma_20":13036.0,"sma_60":12135.0,"sma_120":13315.0},{"date":"2025-03-04","open":12010,"high":12250,"low":11920,"close":12010,"volume":27155,"rsi_14":28.35,"sma_20":13045.0,"sma_60":12131.83,"sma_120":13298.67},{"date":"2025-03-05","open":11950,"high":12300,"low":11950,"close":12220,"volume":17623,"rsi_14":38.0,"sma_20":13034.5,"sma_60":12138.83,"sma_120":13291.17},{"date":"2025-03-06","open":12330,"high":12330,"low":11900,"close":11900,"volume":27856,"rsi_14":31.66,"sma_20":13006.5,"sma_60":12145.83,"sma_120":13279.83},{"date":"2025-03-07","open":11770,"high":12310,"low":11640,"close":12000,"volume":37465,"rsi_14":27.09,"sma_20":12974.0,"sma_60":12154.33,"sma_120":13271.25},{"date":"2025-03-10","open":12000,"high":12300,"low":11850,"close":12050,"volume":29120,"rsi_14":24.31,"sma_20":12912.5,"sma_60":12171.67,"sma_120":13266.42},{"date":"2025-03-11","open":11640,"high":12010,"low":11640,"close":11840,"volume":17952,"rsi_14":18.98,"sma_20":12823.5,"sma_60":12182.17,"sma_120":13266.25},{"date":"2025-03-12","open":11850,"high":12380,"low":11850,"close":12320,"volume":24136,"rsi_14":26.01,"sma_20":12768.0,"sma_60":12211.33,"sma_120":13267.17},{"date":"2025-03-13","open":12450,"high":12600,"low":11960,"close":11960,"volume":49468,"rsi_14":27.27,"sma_20":12719.0,"sma_60":12249.67,"sma_120":13267.08},{"date":"2025-03-14","open":12100,"high":12340,"low":11950,"close":12250,"volume":24240,"rsi_14":35.2,"sma_20":12678.0,"sma_60":12280.5,"sma_120":13269.92},{"date":"2025-03-17","open":12420,"high":12670,"low":12260,"close":12620,"volume":79228,"rsi_14":43.99,"sma_20":12640.5,"sma_60":12309.17,"sma_120":13279.17},{"date":"2025-03-18","open":12650,"high":12820,"low":12350,"close":12410,"volume":26436,"rsi_14":43.1,"sma_20":12584.5,"sma_60":12327.83,"sma_120":13285.58},{"date":"2025-03-19","open":12380,"high":12650,"low":12200,"close":12500,"volume":33574,"rsi_14":44.54,"sma_20":12526.0,"sma_60":12349.67,"sma_120":13263.67},{"date":"2025-03-20","open":12660,"high":12760,"low":12330,"close":12390,"volume":34711,"rsi_14":43.21,"sma_20":12452.0,"sma_60":12366.83,"sma_120":13238.58},{"date":"2025-03-21","open":12410,"high":12960,"low":12380,"close":12460,"volume":105303,"rsi_14":52.37,"sma_20":12407.0,"sma_60":12381.17,"sma_120":13220.25},{"date":"2025-03-24","open":12460,"high":12710,"low":12250,"close":12450,"volume":32163,"rsi_14":57.64,"sma_20":12369.5,"sma_60":12394.33,"sma_120":13200.17},{"date":"2025-03-25","open":12500,"high":12590,"low":11940,"close":11970,"volume":43224,"rsi_14":46.03,"sma_20":12316.5,"sma_60":12403.17,"sma_120":13176.17},{"date":"2025-03-26","open":11920,"high":12150,"low":11910,"close":12000,"volume":18124,"rsi_14":51.75,"sma_20":12272.0,"sma_60":12422.0,"sma_120":13152.08},{"date":"2025-03-27","open":11910,"high":12000,"low":11720,"close":11740,"volume":24118,"rsi_14":45.7,"sma_20":12214.5,"sma_60":12426.17,"sma_120":13128.0},{"date":"2025-03-28","open":11650,"high":11910,"low":11210,"close":11240,"volume":31585,"rsi_14":38.33,"sma_20":12132.0,"sma_60":12426.17,"sma_120":13078.58},{"date":"2025-03-31","open":10990,"high":11300,"low":10650,"close":10820,"volume":18002,"rsi_14":36.14,"sma_20":12057.5,"sma_60":12424.33,"sma_120":13031.25},{"date":"2025-04-01","open":10900,"high":11170,"low":10840,"close":11090,"volume":12466,"rsi_14":32.28,"sma_20":12011.5,"sma_60":12431.0,"sma_120":12992.83},{"date":"2025-04-02","open":11010,"high":11230,"low":10800,"close":10800,"volume":13664,"rsi_14":32.94,"sma_20":11940.5,"sma_60":12430.33,"sma_120":12952.83},{"date":"2025-04-03","open":10500,"high":10650,"low":10000,"close":10530,"volume":25898,"rsi_14":24.56,"sma_20":11872.0,"sma_60":12420.67,"sma_120":12910.58},{"date":"2025-04-04","open":10110,"high":10600,"low":10110,"close":10380,"volume":21246,"rsi_14":14.56,"sma_20":11791.0,"sma_60":12402.83,"sma_120":12857.75},{"date":"2025-04-07","open":9850,"high":10110,"low":9720,"close":9720,"volume":37140,"rsi_14":12.74,"sma_20":11674.5,"sma_60":12363.67,"sma_120":12803.33},{"date":"2025-04-08","open":9920,"high":10100,"low":9560,"close":9560,"volume":22328,"rsi_14":10.05,"sma_20":11560.5,"sma_60":12324.17,"sma_120":12747.5},{"date":"2025-04-09","open":9150,"high":9660,"low":9100,"close":9100,"volume":22871,"rsi_14":9.18,"sma_20":11399.5,"sma_60":12270.5,"sma_120":12688.25},{"date":"2025-04-10","open":10580,"high":11830,"low":10570,"close":11830,"volume":219910,"rsi_14":45.29,"sma_20":11393.0,"sma_60":12264.67,"sma_120":12648.67},{"date":"2025-04-11","open":12720,"high":13860,"low":11500,"close":11640,"volume":853302,"rsi_14":44.1,"sma_20":11362.5,"sma_60":12260.17,"sma_120":12599.83},{"date":"2025-04-14","open":13080,"high":13080,"low":12310,"close":12430,"volume":162532,"rsi_14":53.2,"sma_20":11353.0,"sma_60":12275.0,"sma_120":12561.58},{"date":"2025-04-15","open":12560,"high":12560,"low":11960,"close":12240,"volume":72601,"rsi_14":51.63,"sma_20":11344.5,"sma_60":12284.83,"sma_120":12514.17},{"date":"2025-04-16","open":12060,"high":12140,"low":11630,"close":11670,"volume":57005,"rsi_14":49.54,"sma_20":11303.0,"sma_60":12287.67,"sma_120":12467.92},{"date":"2025-04-17","open":11420,"high":11850,"low":11420,"close":11810,"volume":35736,"rsi_14":53.91,"sma_20":11274.0,"sma_60":12288.83,"sma_120":12426.83},{"date":"2025-04-18","open":11710,"high":11730,"low":11470,"close":11620,"volume":35362,"rsi_14":55.67,"sma_20":11232.0,"sma_60":12285.67,"sma_120":12387.92},{"date":"2025-04-21","open":11700,"high":11890,"low":11580,"close":11650,"volume":27129,"rsi_14":54.11,"sma_20":11192.0,"sma_60":12247.67,"sma_120":12343.75},{"date":"2025-04-22","open":11710,"high":11710,"low":11250,"close":11420,"volume":20499,"rsi_14":54.59,"sma_20":11164.5,"sma_60":12210.83,"sma_120":12304.33},{"date":"2025-04-23","open":12400,"high":13890,"low":12120,"close":12250,"volume":695849,"rsi_14":61.75,"sma_20":11177.0,"sma_60":12187.0,"sma_120":12279.08},{"date":"2025-04-24","open":13380,"high":13880,"low":12700,"close":12740,"volume":279565,"rsi_14":65.4,"sma_20":11227.0,"sma_60":12172.67,"sma_120":12251.5},{"date":"2025-04-25","open":13190,"high":16380,"low":12770,"close":15960,"volume":2707762,"rsi_14":80.53,"sma_20":11463.0,"sma_60":12216.67,"sma_120":12252.83},{"date":"2025-04-28","open":15090,"high":15780,"low":14100,"close":14560,"volume":960528,"rsi_14":71.82,"sma_20":11650.0,"sma_60":12247.83,"sma_120":12245.42},{"date":"2025-04-29","open":14580,"high":14590,"low":13970,"close":13980,"volume":206883,"rsi_14":71.07,"sma_20":11794.5,"sma_60":12283.67,"sma_120":12233.33},{"date":"2025-04-30","open":14030,"high":14150,"low":13040,"close":13170,"volume":170739,"rsi_14":56.94,"sma_20":11913.0,"sma_60":12296.0,"sma_120":12217.5},{"date":"2025-05-02","open":13460,"high":13600,"low":13040,"close":13300,"volume":105499,"rsi_14":58.65,"sma_20":12051.5,"sma_60":12310.0,"sma_120":12202.0},{"date":"2025-05-07","open":13430,"high":13470,"low":13100,"close":13280,"volume":71329,"rsi_14":54.81,"sma_20":12196.5,"sma_60":12320.5,"sma_120":12189.17},{"date":"2025-05-08","open":14090,"high":14090,"low":13610,"close":13780,"volume":191050,"rsi_14":58.42,"sma_20":12399.5,"sma_60":12328.83,"sma_120":12184.92},{"date":"2025-05-09","open":13780,"high":13780,"low":13210,"close":13350,"volume":86185,"rsi_14":59.33,"sma_20":12589.0,"sma_60":12324.33,"sma_120":12178.0},{"date":"2025-05-12","open":13530,"high":14290,"low":13360,"close":14240,"volume":206625,"rsi_14":62.46,"sma_20":12846.0,"sma_60":12337.83,"sma_120":12178.17},{"date":"2025-05-13","open":15890,"high":15930,"low":14300,"close":14520,"volume":487846,"rsi_14":64.74,"sma_20":12980.5,"sma_60":12364.17,"sma_120":12188.83},{"date":"2025-05-14","open":14990,"high":15130,"low":14550,"close":14590,"volume":144990,"rsi_14":64.88,"sma_20":13128.0,"sma_60":12389.5,"sma_120":12206.17},{"date":"2025-05-15","open":14600,"high":14870,"low":14250,"close":14250,"volume":103895,"rsi_14":64.16,"sma_20":13219.0,"sma_60":12404.17,"sma_120":12221.08},{"date":"2025-05-16","open":14240,"high":15660,"low":14140,"close":14840,"volume":457869,"rsi_14":63.28,"sma_20":13349.0,"sma_60":12426.0,"sma_120":12246.0},{"date":"2025-05-19","open":14370,"high":14450,"low":14170,"close":14280,"volume":69754,"rsi_14":57.84,"sma_20":13479.5,"sma_60":12436.17,"sma_120":12260.92},{"date":"2025-05-20","open":14410,"high":14700,"low":14320,"close":14320,"volume":71390,"rsi_14":37.65,"sma_20":13605.0,"sma_60":12443.67,"sma_120":12273.08},{"date":"2025-05-21","open":14330,"high":14550,"low":14210,"close":14320,"volume":46541,"rsi_14":47.71,"sma_20":13740.0,"sma_60":12459.67,"sma_120":12286.5},{"date":"2025-05-22","open":14200,"high":14220,"low":13610,"close":13680,"volume":47479,"rsi_14":47.17,"sma_20":13841.5,"sma_60":12467.67,"sma_120":12295.92},{"date":"2025-05-23","open":13860,"high":13900,"low":13310,"close":13460,"volume":42418,"rsi_14":53.08,"sma_20":13943.5,"sma_60":12474.83,"sma_120":12303.0},{"date":"2025-05-26","open":13170,"high":14100,"low":13170,"close":13850,"volume":54748,"rsi_14":55.53,"sma_20":14023.5,"sma_60":12490.83,"sma_120":12313.17},{"date":"2025-05-27","open":13640,"high":13800,"low":13490,"close":13540,"volume":21218,"rsi_14":52.47,"sma_20":14063.5,"sma_60":12501.67,"sma_120":12318.0},{"date":"2025-05-28","open":13840,"high":14300,"low":13800,"close":13960,"volume":59240,"rsi_14":51.74,"sma_20":13963.5,"sma_60":12519.5,"sma_120":12327.58},{"date":"2025-05-29","open":14530,"high":14530,"low":13930,"close":14160,"volume":59995,"rsi_14":58.18,"sma_20":13943.5,"sma_60":12550.33,"sma_120":12342.67},{"date":"2025-05-30","open":13970,"high":14350,"low":13690,"close":14230,"volume":67679,"rsi_14":49.88,"sma_20":13956.0,"sma_60":12587.33,"sma_120":12359.58},{"date":"2025-06-02","open":14400,"high":14440,"low":14230,"close":14260,"volume":38516,"rsi_14":46.65,"sma_20":14010.5,"sma_60":12621.33,"sma_120":12380.08},{"date":"2025-06-04","open":14450,"high":14730,"low":14430,"close":14530,"volume":66601,"rsi_14":49.26,"sma_20":14072.0,"sma_60":12665.17,"sma_120":12405.5},{"date":"2025-06-05","open":14520,"high":15050,"low":14450,"close":14780,"volume":120691,"rsi_14":56.64,"sma_20":14147.0,"sma_60":12711.5,"sma_120":12432.92},{"date":"2025-06-09","open":15030,"high":15030,"low":14650,"close":14650,"volume":48305,"rsi_14":47.31,"sma_20":14190.5,"sma_60":12754.83,"sma_120":12463.25},{"date":"2025-06-10","open":14820,"high":14820,"low":14430,"close":14520,"volume":41577,"rsi_14":53.87,"sma_20":14249.0,"sma_60":12799.5,"sma_120":12490.83},{"date":"2025-06-11","open":14790,"high":14900,"low":14580,"close":14830,"volume":53417,"rsi_14":57.57,"sma_20":14278.5,"sma_60":12841.33,"sma_120":12526.33},{"date":"2025-06-12","open":14680,"high":14740,"low":14530,"close":14640,"volume":40692,"rsi_14":54.49,"sma_20":14284.5,"sma_60":12886.0,"sma_120":12567.83},{"date":"2025-06-13","open":14730,"high":14730,"low":13900,"close":14630,"volume":62191,"rsi_14":66.21,"sma_20":14286.5,"sma_60":12925.67,"sma_120":12603.08},{"date":"2025-06-16","open":14210,"high":14290,"low":14050,"close":14240,"volume":30565,"rsi_14":62.58,"sma_20":14286.0,"sma_60":12952.67,"sma_120":12630.92},{"date":"2025-06-17","open":14350,"high":14850,"low":13850,"close":14190,"volume":73844,"rsi_14":56.16,"sma_20":14253.5,"sma_60":12982.33,"sma_120":12655.08},{"date":"2025-06-18","open":14190,"high":14480,"low":13990,"close":14460,"volume":36058,"rsi_14":66.91,"sma_20":14262.5,"sma_60":13015.0,"sma_120":12682.33},{"date":"2025-06-19","open":14590,"high":14660,"low":13360,"close":14210,"volume":39456,"rsi_14":54.9,"sma_20":14257.0,"sma_60":13045.33,"sma_120":12706.08},{"date":"2025-06-20","open":14160,"high":14450,"low":14030,"close":14270,"volume":23947,"rsi_14":52.28,"sma_20":14254.5,"sma_60":13075.5,"sma_120":12728.33},{"date":"2025-06-23","open":13920,"high":13990,"low":13080,"close":13780,"volume":35985,"rsi_14":42.05,"sma_20":14259.5,"sma_60":13097.67,"sma_120":12746.0},{"date":"2025-06-24","open":14010,"high":14700,"low":14000,"close":14430,"volume":100314,"rsi_14":52.46,"sma_20":14308.0,"sma_60":13138.67,"sma_120":12770.92},{"date":"2025-06-25","open":15770,"high":17090,"low":15090,"close":15540,"volume":2298260,"rsi_14":61.77,"sma_20":14392.5,"sma_60":13197.67,"sma_120":12809.83},{"date":"2025-06-26","open":18040,"high":19960,"low":17250,"close":17300,"volume":3618702,"rsi_14":71.72,"sma_20":14580.5,"sma_60":13290.33,"sma_120":12858.25},{"date":"2025-06-27","open":18780,"high":19260,"low":18000,"close":18060,"volume":702371,"rsi_14":76.52,"sma_20":14785.5,"sma_60":13404.0,"sma_120":12915.08},{"date":"2025-06-30","open":17300,"high":17650,"low":16680,"close":16800,"volume":256256,"rsi_14":65.08,"sma_20":14917.5,"sma_60":13503.67,"sma_120":12964.0},{"date":"2025-07-01","open":16800,"high":16930,"low":16510,"close":16530,"volume":163256,"rsi_14":61.3,"sma_20":15032.5,"sma_60":13594.33,"sma_120":13012.67},{"date":"2025-07-02","open":16330,"high":16440,"low":15580,"close":16120,"volume":164507,"rsi_14":59.56,"sma_20":15125.5,"sma_60":13683.0,"sma_120":13056.67},{"date":"2025-07-03","open":17720,"high":19030,"low":17300,"close":17680,"volume":1831576,"rsi_14":66.42,"sma_20":15283.0,"sma_60":13802.17,"sma_120":13111.42},{"date":"2025-07-04","open":17910,"high":17940,"low":16810,"close":16920,"volume":232021,"rsi_14":63.87,"sma_20":15390.0,"sma_60":13911.17,"sma_120":13157.0},{"date":"2025-07-07","open":16980,"high":16980,"low":16500,"close":16550,"volume":84403,"rsi_14":61.82,"sma_20":15485.0,"sma_60":14025.0,"sma_120":13194.33},{"date":"2025-07-08","open":16150,"high":16950,"low":16150,"close":16860,"volume":114390,"rsi_14":61.98,"sma_20":15602.0,"sma_60":14146.67,"sma_120":13235.42},{"date":"2025-07-09","open":16860,"high":17000,"low":16500,"close":16510,"volume":56345,"rsi_14":61.36,"sma_20":15686.0,"sma_60":14270.17,"sma_120":13270.33},{"date":"2025-07-10","open":18630,"high":19920,"low":17490,"close":17750,"volume":1772986,"rsi_14":65.4,"sma_20":15841.5,"sma_60":14368.83,"sma_120":13316.75},{"date":"2025-07-11","open":18210,"high":18560,"low":17720,"close":17840,"volume":258965,"rsi_14":68.62,"sma_20":16002.0,"sma_60":14472.17,"sma_120":13366.17},{"date":"2025-07-14","open":17980,"high":17980,"low":17490,"close":17740,"volume":104549,"rsi_14":65.99,"sma_20":16177.0,"sma_60":14560.67,"sma_120":13417.83},{"date":"2025-07-15","open":17540,"high":19200,"low":17170,"close":19030,"volume":1075675,"rsi_14":66.57,"sma_20":16419.0,"sma_60":14673.83,"sma_120":13479.33},{"date":"2025-07-16","open":20300,"high":20350,"low":19210,"close":19600,"volume":684474,"rsi_14":62.31,"sma_20":16676.0,"sma_60":14806.0,"sma_120":13546.83},{"date":"2025-07-17","open":19370,"high":19500,"low":18610,"close":19190,"volume":247193,"rsi_14":56.28,"sma_20":16925.0,"sma_60":14929.0,"sma_120":13608.92},{"date":"2025-07-18","open":19430,"high":19480,"low":18760,"close":18860,"volume":145907,"rsi_14":62.78,"sma_20":17154.5,"sma_60":15049.67,"sma_120":13667.67},{"date":"2025-07-21","open":18590,"high":18940,"low":18500,"close":18700,"volume":68207,"rsi_14":63.65,"sma_20":17400.5,"sma_60":15167.17,"sma_120":13707.42},{"date":"2025-07-22","open":18830,"high":19090,"low":18070,"close":18270,"volume":124628,"rsi_14":63.49,"sma_20":17592.5,"sma_60":15281.33,"sma_120":13746.08},{"date":"2025-07-23","open":18050,"high":18310,"low":17510,"close":18260,"volume":101182,"rsi_14":54.52,"sma_20":17728.5,"sma_60":15381.5,"sma_120":13784.25},{"date":"2025-07-24","open":19150,"high":19150,"low":18100,"close":18120,"volume":140675,"rsi_14":60.34,"sma_20":17769.5,"sma_60":15471.17,"sma_120":13821.92},{"date":"2025-07-25","open":18140,"high":18280,"low":17970,"close":18030,"volume":37593,"rsi_14":63.41,"sma_20":17768.0,"sma_60":15505.67,"sma_120":13861.17},{"date":"2025-07-28","open":18950,"high":19200,"low":18080,"close":18900,"volume":298693,"rsi_14":66.78,"sma_20":17873.0,"sma_60":15578.0,"sma_120":13912.92},{"date":"2025-07-29","open":18610,"high":18750,"low":17990,"close":18350,"volume":142131,"rsi_14":64.65,"sma_20":17964.0,"sma_60":15650.83,"sma_120":13967.25},{"date":"2025-07-30","open":18220,"high":18590,"low":18120,"close":18320,"volume":121432,"rsi_14":55.62,"sma_20":18074.0,"sma_60":15736.67,"sma_120":14016.33},{"date":"2025-07-31","open":18500,"high":18500,"low":18280,"close":18500,"volume":96809,"rsi_14":56.4,"sma_20":18115.0,"sma_60":15823.33,"sma_120":14066.67},{"date":"2025-08-01","open":17880,"high":17980,"low":17400,"close":17400,"volume":72728,"rsi_14":47.24,"sma_20":18139.0,"sma_60":15892.0,"sma_120":14106.25},{"date":"2025-08-04","open":17410,"high":17580,"low":17250,"close":17440,"volume":38465,"rsi_14":33.81,"sma_20":18183.5,"sma_60":15953.0,"sma_120":14140.92},{"date":"2025-08-05","open":17760,"high":17900,"low":17500,"close":17630,"volume":44237,"rsi_14":28.26,"sma_20":18222.0,"sma_60":16024.33,"sma_120":14174.33},{"date":"2025-08-06","open":17300,"high":17430,"low":17220,"close":17390,"volume":36737,"rsi_14":29.36,"sma_20":18266.0,"sma_60":16076.83,"sma_120":14207.33},{"date":"2025-08-07","open":17660,"high":17670,"low":17290,"close":17380,"volume":39866,"rsi_14":31.68,"sma_20":18247.5,"sma_60":16124.5,"sma_120":14244.33},{"date":"2025-08-08","open":17400,"high":17710,"low":17340,"close":17400,"volume":48217,"rsi_14":33.33,"sma_20":18225.5,"sma_60":16171.33,"sma_120":14280.42},{"date":"2025-08-11","open":17490,"high":17490,"low":17320,"close":17340,"volume":25200,"rsi_14":36.83,"sma_20":18205.5,"sma_60":16222.83,"sma_120":14313.5},{"date":"2025-08-12","open":17230,"high":17590,"low":17050,"close":17050,"volume":46048,"rsi_14":34.12,"sma_20":18106.5,"sma_60":16259.67,"sma_120":14342.83},{"date":"2025-08-13","open":17310,"high":17360,"low":17040,"close":17240,"volume":24704,"rsi_14":38.6,"sma_20":17988.5,"sma_60":16309.0,"sma_120":14372.58},{"date":"2025-08-14","open":17060,"high":17260,"low":17010,"close":17070,"volume":23278,"rsi_14":37.82,"sma_20":17882.5,"sma_60":16354.83,"sma_120":14399.25},{"date":"2025-08-18","open":16900,"high":17100,"low":16660,"close":16690,"volume":27803,"rsi_14":17.97,"sma_20":17774.0,"sma_60":16394.33,"sma_120":14427.0},{"date":"2025-08-19","open":16600,"high":16900,"low":16050,"close":16090,"volume":34643,"rsi_14":17.71,"sma_20":17643.5,"sma_60":16434.5,"sma_120":14451.08},{"date":"2025-08-20","open":15810,"high":15900,"low":14800,"close":15520,"volume":82593,"rsi_14":15.35,"sma_20":17506.0,"sma_60":16468.83,"sma_120":14471.83},{"date":"2025-08-21","open":15520,"high":15970,"low":15430,"close":15640,"volume":55220,"rsi_14":14.07,"sma_20":17375.0,"sma_60":16498.67,"sma_120":14494.75},{"date":"2025-08-22","open":15500,"high":15870,"low":15500,"close":15750,"volume":28361,"rsi_14":22.41,"sma_20":17256.5,"sma_60":16535.5,"sma_120":14518.58},{"date":"2025-08-25","open":16000,"high":16160,"low":15860,"close":16090,"volume":30569,"rsi_14":29.48,"sma_20":17159.5,"sma_60":16571.0,"sma_120":14545.25},{"date":"2025-08-26","open":16000,"high":16450,"low":15900,"close":16200,"volume":33251,"rsi_14":27.73,"sma_20":17024.5,"sma_60":16605.0,"sma_120":14577.67},{"date":"2025-08-27","open":16100,"high":17160,"low":16040,"close":17110,"volume":125499,"rsi_14":46.39,"sma_20":16962.5,"sma_60":16653.0,"sma_120":14620.17},{"date":"2025-08-28","open":16590,"high":16990,"low":16420,"close":16700,"volume":61609,"rsi_14":42.06,"sma_20":16881.5,"sma_60":16693.67,"sma_120":14657.5},{"date":"2025-08-29","open":16720,"high":17250,"low":16670,"close":16990,"volume":96441,"rsi_14":45.49,"sma_20":16806.0,"sma_60":16734.67,"sma_120":14699.92},{"date":"2025-09-01","open":16680,"high":17140,"low":15400,"close":16290,"volume":76877,"rsi_14":39.88,"sma_20":16750.5,"sma_60":16759.83,"sma_120":14735.67},{"date":"2025-09-02","open":16290,"high":16450,"low":15990,"close":16130,"volume":35382,"rsi_14":40.91,"sma_20":16685.0,"sma_60":16784.5,"sma_120":14769.67},{"date":"2025-09-03","open":15870,"high":16290,"low":15870,"close":16100,"volume":21811,"rsi_14":38.37,"sma_20":16608.5,"sma_60":16810.83,"sma_120":14805.17},{"date":"2025-09-04","open":15980,"high":16760,"low":15980,"close":16380,"volume":53506,"rsi_14":43.11,"sma_20":16558.0,"sma_60":16836.67,"sma_120":14839.0},{"date":"2025-09-05","open":17000,"high":17300,"low":16390,"close":16410,"volume":112924,"rsi_14":47.0,"sma_20":16509.5,"sma_60":16866.17,"sma_120":14876.08},{"date":"2025-09-08","open":16410,"high":16720,"low":16410,"close":16600,"volume":46304,"rsi_14":56.0,"sma_20":16469.5,"sma_60":16899.0,"sma_120":14912.33},{"date":"2025-09-09","open":16880,"high":17680,"low":16700,"close":17300,"volume":186694,"rsi_14":70.32,"sma_20":16467.5,"sma_60":16950.0,"sma_120":14951.33},{"date":"2025-09-10","open":17490,"high":17490,"low":17190,"close":17420,"volume":91060,"rsi_14":70.32,"sma_20":16486.0,"sma_60":17003.83,"sma_120":14993.08},{"date":"2025-09-11","open":17570,"high":17620,"low":17150,"close":17190,"volume":64339,"rsi_14":66.0,"sma_20":16483.5,"sma_60":17049.33,"sma_120":15032.17},{"date":"2025-09-12","open":17320,"high":17990,"low":17260,"close":17480,"volume":180653,"rsi_14":65.62,"sma_20":16504.0,"sma_60":17103.83,"sma_120":15074.58},{"date":"2025-09-15","open":17900,"high":18090,"low":17380,"close":17620,"volume":183834,"rsi_14":65.85,"sma_20":16550.5,"sma_60":17159.67,"sma_120":15117.58},{"date":"2025-09-16","open":17620,"high":17830,"low":17390,"close":17710,"volume":84022,"rsi_14":58.2,"sma_20":16631.5,"sma_60":17225.17,"sma_120":15161.42},{"date":"2025-09-17","open":17650,"high":17650,"low":17030,"close":17230,"volume":52072,"rsi_14":57.1,"sma_20":16717.0,"sma_60":17271.83,"sma_120":15205.25},{"date":"2025-09-18","open":17566,"high":19075,"low":17556,"close":18280,"volume":428630,"rsi_14":61.35,"sma_20":16831.5,"sma_60":17311.67,"sma_120":15254.67},{"date":"2025-09-19","open":18520,"high":18640,"low":17930,"close":18010,"volume":235204,"rsi_14":74.43,"sma_20":16944.5,"sma_60":17323.5,"sma_120":15306.92},{"date":"2025-09-22","open":18010,"high":18440,"low":17960,"close":18050,"volume":149420,"rsi_14":78.24,"sma_20":17042.5,"sma_60":17323.33,"sma_120":15363.67},{"date":"2025-09-23","open":18390,"high":19400,"low":18260,"close":18690,"volume":561210,"rsi_14":82.29,"sma_20":17167.0,"sma_60":17354.83,"sma_120":15429.25},{"date":"2025-09-24","open":18500,"high":18640,"low":18100,"close":18550,"volume":170090,"rsi_14":78.04,"sma_20":17239.0,"sma_60":17388.5,"sma_120":15491.42},{"date":"2025-09-25","open":18390,"high":18390,"low":17830,"close":18050,"volume":107885,"rsi_14":68.89,"sma_20":17306.5,"sma_60":17420.67,"sma_120":15551.83},{"date":"2025-09-26","open":17730,"high":17730,"low":16890,"close":16960,"volume":102057,"rsi_14":53.44,"sma_20":17305.0,"sma_60":17408.67,"sma_120":15605.42},{"date":"2025-09-29","open":16960,"high":17320,"low":16940,"close":16990,"volume":52460,"rsi_14":46.61,"sma_20":17340.0,"sma_60":17409.83,"sma_120":15660.5},{"date":"2025-09-30","open":16990,"high":17250,"low":16650,"close":16700,"volume":50046,"rsi_14":42.41,"sma_20":17368.5,"sma_60":17412.33,"sma_120":15718.67},{"date":"2025-10-01","open":16810,"high":17800,"low":16810,"close":17440,"volume":116855,"rsi_14":52.38,"sma_20":17435.5,"sma_60":17422.0,"sma_120":15784.33},{"date":"2025-10-02","open":18000,"high":20000,"low":18000,"close":18490,"volume":2068592,"rsi_14":58.4,"sma_20":17541.0,"sma_60":17455.0,"sma_120":15862.58},{"date":"2025-10-10","open":19860,"high":20050,"low":19020,"close":19350,"volume":927021,"rsi_14":62.85,"sma_20":17688.0,"sma_60":17481.67,"sma_120":15925.25},{"date":"2025-10-13","open":18400,"high":19370,"low":18370,"close":19250,"volume":241682,"rsi_14":61.42,"sma_20":17820.5,"sma_60":17505.17,"sma_120":15988.67},{"date":"2025-10-14","open":19760,"high":19760,"low":17600,"close":17870,"volume":386853,"rsi_14":54.19,"sma_20":17849.0,"sma_60":17507.33,"sma_120":16034.0},{"date":"2025-10-15","open":18110,"high":18300,"low":17790,"close":18300,"volume":148183,"rsi_14":52.51,"sma_20":17893.0,"sma_60":17495.17,"sma_120":16084.5},{"date":"2025-10-16","open":18250,"high":18320,"low":17910,"close":18010,"volume":118406,"rsi_14":50.0,"sma_20":17934.0,"sma_60":17468.67,"sma_120":16137.33},{"date":"2025-10-17","open":17600,"high":18100,"low":17440,"close":17490,"volume":118080,"rsi_14":46.53,"sma_20":17934.5,"sma_60":17440.33,"sma_120":16184.67},{"date":"2025-10-20","open":17720,"high":18090,"low":17510,"close":17870,"volume":106410,"rsi_14":44.74,"sma_20":17947.0,"sma_60":17423.83,"sma_120":16236.75},{"date":"2025-10-21","open":17870,"high":18410,"low":17600,"close":17650,"volume":112048,"rsi_14":44.29,"sma_20":17944.0,"sma_60":17406.33,"sma_120":16286.75},{"date":"2025-10-22","open":17650,"high":17670,"low":16910,"close":17300,"volume":95339,"rsi_14":45.15,"sma_20":17947.5,"sma_60":17390.17,"sma_120":16335.75},{"date":"2025-10-23","open":17080,"high":17300,"low":16780,"close":17150,"volume":62403,"rsi_14":51.4,"sma_20":17908.5,"sma_60":17371.67,"sma_120":16376.58},{"date":"2025-10-24","open":17600,"high":18710,"low":17370,"close":18200,"volume":384117,"rsi_14":57.75,"sma_20":17918.0,"sma_60":17373.0,"sma_120":16422.08},{"date":"2025-10-27","open":18370,"high":18410,"low":17750,"close":17900,"volume":133999,"rsi_14":57.67,"sma_20":17910.5,"sma_60":17370.83,"sma_120":16438.25},{"date":"2025-10-28","open":17960,"high":17960,"low":17560,"close":17600,"volume":71431,"rsi_14":51.08,"sma_20":17856.0,"sma_60":17349.17,"sma_120":16463.58},{"date":"2025-10-29","open":17670,"high":17900,"low":17430,"close":17620,"volume":64337,"rsi_14":43.15,"sma_20":17809.5,"sma_60":17337.0,"sma_120":16493.92},{"date":"2025-10-30","open":17620,"high":17840,"low":16990,"close":17070,"volume":99534,"rsi_14":31.13,"sma_20":17760.5,"sma_60":17316.17,"sma_120":16526.42},{"date":"2025-10-31","open":17070,"high":17130,"low":16840,"close":17090,"volume":44890,"rsi_14":31.88,"sma_20":17767.0,"sma_60":17292.67,"sma_120":16558.0},{"date":"2025-11-03","open":17090,"high":17580,"low":16950,"close":17420,"volume":90202,"rsi_14":45.42,"sma_20":17788.5,"sma_60":17293.0,"sma_120":16592.5},{"date":"2025-11-04","open":17500,"high":17840,"low":17200,"close":17500,"volume":102394,"rsi_14":41.23,"sma_20":17828.5,"sma_60":17294.0,"sma_120":16623.5},{"date":"2025-11-05","open":17320,"high":17320,"low":15800,"close":16650,"volume":134937,"rsi_14":36.72,"sma_20":17789.0,"sma_60":17277.67,"sma_120":16651.0},{"date":"2025-11-06","open":16820,"high":17450,"low":16440,"close":16550,"volume":68601,"rsi_14":40.0,"sma_20":17692.0,"sma_60":17263.67,"sma_120":16670.25},{"date":"2025-11-07","open":16200,"high":16380,"low":15000,"close":15640,"volume":72353,"rsi_14":28.68,"sma_20":17506.5,"sma_60":17234.67,"sma_120":16679.58},{"date":"2025-11-10","open":15690,"high":16500,"low":15630,"close":16380,"volume":63251,"rsi_14":38.96,"sma_20":17363.0,"sma_60":17217.67,"sma_120":16694.5},{"date":"2025-11-11","open":16500,"high":17100,"low":16100,"close":16500,"volume":58537,"rsi_14":42.75,"sma_20":17294.5,"sma_60":17203.67,"sma_120":16713.25},{"date":"2025-11-12","open":16490,"high":16780,"low":16100,"close":16620,"volume":42223,"rsi_14":45.17,"sma_20":17210.5,"sma_60":17196.5,"sma_120":16728.08},{"date":"2025-11-13","open":16530,"high":16850,"low":16430,"close":16650,"volume":41181,"rsi_14":32.66,"sma_20":17142.5,"sma_60":17186.67,"sma_120":16747.83},{"date":"2025-11-14","open":16200,"high":16500,"low":15900,"close":15900,"volume":51621,"rsi_14":29.67,"sma_20":17063.0,"sma_60":17167.17,"sma_120":16761.0},{"date":"2025-11-17","open":16210,"high":16360,"low":15850,"close":16200,"volume":49530,"rsi_14":35.77,"sma_20":16979.5,"sma_60":17159.0,"sma_120":16776.67},{"date":"2025-11-18","open":16000,"high":16050,"low":15330,"close":15370,"volume":51877,"rsi_14":30.37,"sma_20":16865.5,"sma_60":17147.0,"sma_120":16790.75},{"date":"2025-11-19","open":15180,"high":15410,"low":14750,"close":15000,"volume":27993,"rsi_14":31.35,"sma_20":16750.5,"sma_60":17138.33,"sma_120":16803.58},{"date":"2025-11-20","open":15450,"high":15860,"low":15320,"close":15520,"volume":37383,"rsi_14":37.02,"sma_20":16669.0,"sma_60":17136.33,"sma_120":16817.5},{"date":"2025-11-21","open":15100,"high":15470,"low":14650,"close":14680,"volume":40052,"rsi_14":29.12,"sma_20":16493.0,"sma_60":17118.5,"sma_120":16827.0},{"date":"2025-11-24","open":14900,"high":14950,"low":14200,"close":14500,"volume":23442,"rsi_14":27.48,"sma_20":16323.0,"sma_60":17092.0,"sma_120":16831.5},{"date":"2025-11-25","open":14640,"high":15200,"low":14640,"close":14790,"volume":32678,"rsi_14":34.75,"sma_20":16182.5,"sma_60":17068.5,"sma_120":16836.75},{"date":"2025-11-26","open":15190,"high":15200,"low":14740,"close":15050,"volume":31885,"rsi_14":38.02,"sma_20":16054.0,"sma_60":17034.17,"sma_120":16843.58},{"date":"2025-11-27","open":15070,"high":15450,"low":15070,"close":15160,"volume":17598,"rsi_14":45.6,"sma_20":15958.5,"sma_60":17008.5,"sma_120":16851.08},{"date":"2025-11-28","open":15170,"high":15550,"low":15000,"close":15450,"volume":22509,"rsi_14":40.72,"sma_20":15876.5,"sma_60":16982.83,"sma_120":16858.75},{"date":"2025-12-01","open":15600,"high":15790,"low":15420,"close":15440,"volume":28849,"rsi_14":39.18,"sma_20":15777.5,"sma_60":16968.67,"sma_120":16864.25},{"date":"2025-12-02","open":15450,"high":15480,"low":15260,"close":15350,"volume":26597,"rsi_14":36.96,"sma_20":15670.0,"sma_60":16955.67,"sma_120":16870.08},{"date":"2025-12-03","open":15450,"high":15660,"low":15380,"close":15610,"volume":31785,"rsi_14":39.8,"sma_20":15618.0,"sma_60":16947.5,"sma_120":16879.17},{"date":"2025-12-04","open":15510,"high":15590,"low":15010,"close":15140,"volume":28532,"rsi_14":42.12,"sma_20":15547.5,"sma_60":16926.83,"sma_120":16881.75},{"date":"2025-12-05","open":15200,"high":15350,"low":15010,"close":15320,"volume":19024,"rsi_14":40.64,"sma_20":15531.5,"sma_60":16908.67,"sma_120":16887.42},{"date":"2025-12-08","open":15250,"high":15320,"low":15110,"close":15250,"volume":23861,"rsi_14":48.48,"sma_20":15475.0,"sma_60":16886.17,"sma_120":16892.58},{"date":"2025-12-09","open":15250,"high":15980,"low":15100,"close":15140,"volume":21429,"rsi_14":51.9,"sma_20":15407.0,"sma_60":16850.17,"sma_120":16900.08},{"date":"2025-12-10","open":15140,"high":15250,"low":15010,"close":15020,"volume":18973,"rsi_14":42.38,"sma_20":15327.0,"sma_60":16810.17,"sma_120":16907.0},{"date":"2025-12-11","open":15060,"high":15230,"low":14910,"close":15000,"volume":21538,"rsi_14":56.5,"sma_20":15244.5,"sma_60":16773.67,"sma_120":16911.5},{"date":"2025-12-12","open":15100,"high":15150,"low":14890,"close":14980,"volume":26148,"rsi_14":60.43,"sma_20":15198.5,"sma_60":16732.0,"sma_120":16917.92},{"date":"2025-12-15","open":14950,"high":14950,"low":14500,"close":14680,"volume":23870,"rsi_14":47.62,"sma_20":15122.5,"sma_60":16683.0,"sma_120":16921.33},{"date":"2025-12-16","open":14890,"high":14890,"low":14300,"close":14420,"volume":39754,"rsi_14":36.36,"sma_20":15075.0,"sma_60":16628.17,"sma_120":16926.67},{"date":"2025-12-17","open":14380,"high":14680,"low":14380,"close":14490,"volume":22448,"rsi_14":35.24,"sma_20":15049.5,"sma_60":16582.5,"sma_120":16927.17},{"date":"2025-12-18","open":14380,"high":14380,"low":14130,"close":14300,"volume":24077,"rsi_14":23.5,"sma_20":14988.5,"sma_60":16522.0,"sma_120":16916.83},{"date":"2025-12-19","open":14490,"high":14520,"low":14170,"close":14310,"volume":15497,"rsi_14":23.96,"sma_20":14970.0,"sma_60":16460.33,"sma_120":16891.92},{"date":"2025-12-22","open":14500,"high":14930,"low":14500,"close":14700,"volume":38891,"rsi_14":36.84,"sma_20":14980.0,"sma_60":16404.5,"sma_120":16863.92},{"date":"2025-12-23","open":14910,"high":14910,"low":14510,"close":14600,"volume":22056,"rsi_14":28.14,"sma_20":14970.5,"sma_60":16336.33,"sma_120":16845.58},{"date":"2025-12-24","open":14640,"high":14670,"low":14420,"close":14420,"volume":19459,"rsi_14":32.18,"sma_20":14939.0,"sma_60":16267.5,"sma_120":16828.0},{"date":"2025-12-26","open":14420,"high":14890,"low":14360,"close":14820,"volume":48446,"rsi_14":38.84,"sma_20":14922.0,"sma_60":16213.67,"sma_120":16817.17},{"date":"2025-12-29","open":15060,"high":15240,"low":14800,"close":15160,"volume":62092,"rsi_14":48.21,"sma_20":14907.5,"sma_60":16183.67,"sma_120":16796.17},{"date":"2025-12-30","open":14810,"high":18280,"low":14810,"close":16280,"volume":1669039,"rsi_14":66.19,"sma_20":14949.5,"sma_60":16171.83,"sma_120":16790.83},{"date":"2026-01-02","open":16120,"high":18040,"low":16070,"close":17160,"volume":705418,"rsi_14":75.0,"sma_20":15040.0,"sma_60":16179.5,"sma_120":16795.92},{"date":"2026-01-05","open":17910,"high":18180,"low":17160,"close":17370,"volume":323849,"rsi_14":76.51,"sma_20":15128.0,"sma_60":16178.33,"sma_120":16800.17},{"date":"2026-01-06","open":17370,"high":17370,"low":16950,"close":17200,"volume":128775,"rsi_14":74.03,"sma_20":15231.0,"sma_60":16156.83,"sma_120":16805.92},{"date":"2026-01-07","open":17500,"high":17800,"low":16630,"close":16900,"volume":163845,"rsi_14":74.03,"sma_20":15310.0,"sma_60":16116.0,"sma_120":16798.83},{"date":"2026-01-08","open":17000,"high":17930,"low":16810,"close":16940,"volume":176169,"rsi_14":78.64,"sma_20":15394.5,"sma_60":16077.5,"sma_120":16791.33},{"date":"2026-01-09","open":17000,"high":17020,"low":16290,"close":16350,"volume":75547,"rsi_14":68.9,"sma_20":15455.0,"sma_60":16052.17,"sma_120":16779.75},{"date":"2026-01-12","open":16680,"high":16890,"low":16110,"close":16370,"volume":65087,"rsi_14":71.79,"sma_20":15522.5,"sma_60":16020.0,"sma_120":16757.58},{"date":"2026-01-13","open":16370,"high":16630,"low":15960,"close":16150,"volume":64674,"rsi_14":68.55,"sma_20":15580.0,"sma_60":15989.0,"sma_120":16728.83},{"date":"2026-01-14","open":16150,"high":16450,"low":15970,"close":16020,"volume":61728,"rsi_14":64.04,"sma_20":15632.0,"sma_60":15964.5,"sma_120":16702.42},{"date":"2026-01-15","open":16020,"high":16300,"low":15750,"close":16300,"volume":51227,"rsi_14":67.42,"sma_20":15713.0,"sma_60":15938.33,"sma_120":16681.08},{"date":"2026-01-16","open":16600,"high":16750,"low":16000,"close":16010,"volume":68791,"rsi_14":65.93,"sma_20":15792.5,"sma_60":15911.0,"sma_120":16658.67},{"date":"2026-01-19","open":16180,"high":16180,"low":15610,"close":16080,"volume":58055,"rsi_14":60.65,"sma_20":15957.5,"sma_60":15871.67,"sma_120":16640.42},{"date":"2026-01-20","open":15880,"high":16080,"low":15500,"close":15950,"volume":63080,"rsi_14":45.05,"sma_20":16039.5,"sma_60":15834.17,"sma_120":16621.17},{"date":"2026-01-21","open":15800,"high":15900,"low":15170,"close":15550,"volume":83892,"rsi_14":21.75,"sma_20":16082.0,"sma_60":15795.0,"sma_120":16599.75},{"date":"2026-01-22","open":15980,"high":16450,"low":15500,"close":15740,"volume":92838,"rsi_14":21.2,"sma_20":16139.0,"sma_60":15764.0,"sma_120":16580.67},{"date":"2026-01-23","open":15750,"high":15910,"low":15600,"close":15810,"volume":56027,"rsi_14":24.54,"sma_20":16208.5,"sma_60":15733.83,"sma_120":16554.92},{"date":"2026-01-26","open":15840,"high":16190,"low":15760,"close":16160,"volume":93371,"rsi_14":36.69,"sma_20":16275.5,"sma_60":15718.67,"sma_120":16536.67},{"date":"2026-01-27","open":16250,"high":16430,"low":15940,"close":16390,"volume":124041,"rsi_14":40.74,"sma_20":16337.0,"sma_60":15707.0,"sma_120":16520.58},{"date":"2026-01-28","open":16630,"high":17220,"low":16420,"close":17180,"volume":306172,"rsi_14":63.09,"sma_20":16382.0,"sma_60":15703.0,"sma_120":16509.58},{"date":"2026-01-29","open":18100,"high":18200,"low":16950,"close":17370,"volume":516713,"rsi_14":64.97,"sma_20":16392.5,"sma_60":15700.83,"sma_120":16509.33},{"date":"2026-01-30","open":17360,"high":19850,"low":17150,"close":18240,"volume":2234726,"rsi_14":76.19,"sma_20":16436.0,"sma_60":15727.33,"sma_120":16516.0},{"date":"2026-02-02","open":18230,"high":18660,"low":17060,"close":17070,"volume":359879,"rsi_14":60.44,"sma_20":16429.5,"sma_60":15736.0,"sma_120":16511.33},{"date":"2026-02-03","open":17750,"high":20250,"low":17360,"close":18940,"volume":2335826,"rsi_14":69.94,"sma_20":16531.5,"sma_60":15791.0,"sma_120":16524.25},{"date":"2026-02-04","open":18550,"high":19280,"low":18270,"close":19090,"volume":436227,"rsi_14":73.77,"sma_20":16639.0,"sma_60":15842.33,"sma_120":16538.5},{"date":"2026-02-05","open":18480,"high":18720,"low":17750,"close":17820,"volume":230357,"rsi_14":61.68,"sma_20":16712.5,"sma_60":15866.33,"sma_120":16542.0},{"date":"2026-02-06","open":17440,"high":17820,"low":16760,"close":17570,"volume":136548,"rsi_14":59.39,"sma_20":16772.5,"sma_60":15884.17,"sma_120":16543.92},{"date":"2026-02-09","open":18400,"high":18900,"low":18300,"close":18700,"volume":296989,"rsi_14":65.4,"sma_20":16900.0,"sma_60":15918.83,"sma_120":16557.67},{"date":"2026-02-10","open":18700,"high":18890,"low":17850,"close":17960,"volume":140646,"rsi_14":63.0,"sma_20":16997.0,"sma_60":15940.67,"sma_120":16563.67},{"date":"2026-02-11","open":17960,"high":17960,"low":17400,"close":17550,"volume":89430,"rsi_14":59.54,"sma_20":17059.5,"sma_60":15968.17,"sma_120":16567.67},{"date":"2026-02-12","open":17830,"high":18090,"low":17490,"close":17770,"volume":145642,"rsi_14":60.17,"sma_20":17147.5,"sma_60":15994.33,"sma_120":16576.67},{"date":"2026-02-13","open":17570,"high":18200,"low":17420,"close":17690,"volume":101430,"rsi_14":58.16,"sma_20":17231.5,"sma_60":16033.0,"sma_120":16590.0},{"date":"2026-02-19","open":18060,"high":18270,"low":17820,"close":18100,"volume":146490,"rsi_14":58.95,"sma_20":17332.5,"sma_60":16084.67,"sma_120":16611.5},{"date":"2026-02-20","open":18100,"high":18100,"low":17700,"close":17770,"volume":90036,"rsi_14":53.25,"sma_20":17423.5,"sma_60":16122.17,"sma_120":16629.25},{"date":"2026-02-23","open":17980,"high":18480,"low":17890,"close":18190,"volume":200153,"rsi_14":54.4,"sma_20":17555.5,"sma_60":16180.67,"sma_120":16649.58},{"date":"2026-02-24","open":18200,"high":22500,"low":17770,"close":20500,"volume":4729146,"rsi_14":60.5,"sma_20":17793.5,"sma_60":16280.67,"sma_120":16686.33},{"date":"2026-02-25","open":21200,"high":21800,"low":20000,"close":20100,"volume":897121,"rsi_14":65.17,"sma_20":18008.0,"sma_60":16369.17,"sma_120":16718.83},{"date":"2026-02-26","open":20200,"high":23750,"low":20000,"close":21600,"volume":3184598,"rsi_14":63.83,"sma_20":18319.5,"sma_60":16983.67,"sma_120":15995.83},{"date":"2026-02-27","open":20750,"high":21600,"low":20300,"close":20750,"volume":550240,"rsi_14":58.04,"sma_20":18498.0,"sma_60":16571.5,"sma_120":16790.0},{"date":"2026-03-03","open":19850,"high":21200,"low":19100,"close":19120,"volume":507182,"rsi_14":56.09,"sma_20":18595.0,"sma_60":16632.67,"sma_120":16807.75},{"date":"2026-03-04","open":18460,"high":19580,"low":16210,"close":16210,"volume":439463,"rsi_14":44.9,"sma_20":18537.0,"sma_60":16645.5,"sma_120":16807.08},{"date":"2026-03-05","open":17480,"high":19130,"low":17480,"close":18800,"volume":303638,"rsi_14":50.34,"sma_20":18565.0,"sma_60":16703.0,"sma_120":16829.33},{"date":"2026-03-06","open":18950,"high":20450,"low":18330,"close":20150,"volume":359040,"rsi_14":57.11,"sma_20":18719.0,"sma_60":16778.67,"sma_120":16863.08},{"date":"2026-03-09","open":19200,"high":19300,"low":17680,"close":18220,"volume":250935,"rsi_14":51.98,"sma_20":18683.0,"sma_60":16830.0,"sma_120":16878.42},{"date":"2026-03-10","open":19900,"high":20100,"low":19000,"close":19700,"volume":238493,"rsi_14":55.31,"sma_20":18713.5,"sma_60":16903.0,"sma_120":16905.83},{"date":"2026-03-11","open":20000,"high":20100,"low":19030,"close":19220,"volume":193002,"rsi_14":54.12,"sma_20":18783.5,"sma_60":16969.17,"sma_120":16927.67},{"date":"2026-03-12","open":19180,"high":19800,"low":18800,"close":19160,"volume":125439,"rsi_14":52.91,"sma_20":18863.0,"sma_60":17036.17,"sma_120":16943.17},{"date":"2026-03-13","open":18630,"high":19280,"low":18160,"close":18860,"volume":135903,"rsi_14":52.99,"sma_20":18871.0,"sma_60":17100.17,"sma_120":16955.17},{"date":"2026-03-16","open":19030,"high":19450,"low":18740,"close":19160,"volume":145685,"rsi_14":52.68,"sma_20":18931.0,"sma_60":17389.83,"sma_120":16328.42},{"date":"2026-03-17","open":19750,"high":19750,"low":18700,"close":18700,"volume":172021,"rsi_14":44.46,"sma_20":18988.5,"sma_60":17231.5,"sma_120":16981.75},{"date":"2026-03-18","open":18900,"high":19560,"low":18900,"close":19480,"volume":210049,"rsi_14":48.13,"sma_20":19074.0,"sma_60":17311.5,"sma_120":16997.25},{"date":"2026-03-19","open":19000,"high":19200,"low":18710,"close":18750,"volume":113285,"rsi_14":41.01,"sma_20":19127.0,"sma_60":17383.67,"sma_120":17005.92},{"date":"2026-03-20","open":18850,"high":19000,"low":18500,"close":18870,"volume":93995,"rsi_14":43.78,"sma_20":19165.5,"sma_60":17456.67,"sma_120":17019.58},{"date":"2026-03-23","open":18300,"high":18490,"low":17650,"close":17650,"volume":123583,"rsi_14":45.0,"sma_20":19159.5,"sma_60":17512.5,"sma_120":17017.25},{"date":"2026-03-24","open":18490,"high":18610,"low":17600,"close":18190,"volume":85585,"rsi_14":58.02,"sma_20":19159.5,"sma_60":17577.17,"sma_120":17018.75},{"date":"2026-03-25","open":18460,"high":19220,"low":18460,"close":19010,"volume":134839,"rsi_14":50.99,"sma_20":19085.0,"sma_60":17649.0,"sma_120":17026.75},{"date":"2026-03-26","open":18900,"high":18900,"low":17650,"close":17790,"volume":113818,"rsi_14":38.7,"sma_20":18969.5,"sma_60":17702.17,"sma_120":17019.25},{"date":"2026-03-27","open":17190,"high":17730,"low":16900,"close":17410,"volume":87263,"rsi_14":45.44,"sma_20":18760.0,"sma_60":17752.0,"sma_120":17009.75},{"date":"2026-03-30","open":16510,"high":17000,"low":16450,"close":16720,"volume":61095,"rsi_14":31.6,"sma_20":18558.5,"sma_60":17783.67,"sma_120":16998.67},{"date":"2026-03-31","open":16680,"high":16680,"low":15680,"close":15760,"volume":87165,"rsi_14":29.84,"sma_20":18390.5,"sma_60":17793.67,"sma_120":16988.67},{"date":"2026-04-01","open":16420,"high":17420,"low":16400,"close":17410,"volume":85582,"rsi_14":41.4,"sma_20":18450.5,"sma_60":17812.5,"sma_120":16992.17},{"date":"2026-04-02","open":17560,"high":17800,"low":15950,"close":16300,"volume":92918,"rsi_14":38.34,"sma_20":18325.5,"sma_60":17798.17,"sma_120":16988.83},{"date":"2026-04-03","open":16660,"high":16880,"low":16040,"close":16350,"volume":60472,"rsi_14":36.91,"sma_20":18135.5,"sma_60":17781.17,"sma_120":16979.75},{"date":"2026-04-06","open":16370,"high":16750,"low":16050,"close":16120,"volume":42420,"rsi_14":37.71,"sma_20":18030.5,"sma_60":17763.17,"sma_120":16960.0},{"date":"2026-04-07","open":16700,"high":16950,"low":15880,"close":16040,"volume":74919,"rsi_14":32.45,"sma_20":17847.5,"sma_60":17748.83,"sma_120":16932.42},{"date":"2026-04-08","open":16880,"high":17290,"low":16700,"close":17260,"volume":122086,"rsi_14":42.76,"sma_20":17749.5,"sma_60":17754.17,"sma_120":16915.83},{"date":"2026-04-09","open":17260,"high":17320,"low":16600,"close":16760,"volume":52773,"rsi_14":40.11,"sma_20":17629.5,"sma_60":17761.0,"sma_120":16906.58},{"date":"2026-04-10","open":16910,"high":17500,"low":16910,"close":17200,"volume":80077,"rsi_14":47.72,"sma_20":17546.5,"sma_60":17774.83,"sma_120":16897.42},{"date":"2026-04-13","open":16990,"high":17880,"low":16780,"close":17210,"volume":78398,"rsi_14":44.76,"sma_20":17449.0,"sma_60":17792.5,"sma_120":16890.75},{"date":"2026-04-14","open":17710,"high":19890,"low":17700,"close":18490,"volume":1107403,"rsi_14":47.35,"sma_20":17438.5,"sma_60":17833.67,"sma_120":16899.08},{"date":"2026-04-15","open":19090,"high":19140,"low":18490,"close":18510,"volume":205343,"rsi_14":54.18,"sma_20":17390.0,"sma_60":17870.5,"sma_120":16904.42},{"date":"2026-04-16","open":18550,"high":18640,"low":18160,"close":18430,"volume":112990,"rsi_14":56.13,"sma_20":17374.0,"sma_60":17910.83,"sma_120":16910.92},{"date":"2026-04-17","open":18440,"high":18460,"low":18000,"close":18270,"volume":63768,"rsi_14":59.95,"sma_20":17344.0,"sma_60":17947.33,"sma_120":16919.0},{"date":"2026-04-20","open":18480,"high":18950,"low":18400,"close":18630,"volume":194686,"rsi_14":69.96,"sma_20":17393.0,"sma_60":17992.0,"sma_120":16931.33},{"date":"2026-04-21","open":19100,"high":19620,"low":18870,"close":19050,"volume":295333,"rsi_14":63.76,"sma_20":17436.0,"sma_60":18050.33,"sma_120":16938.42},{"date":"2026-04-22","open":19030,"high":19200,"low":18510,"close":19200,"volume":137022,"rsi_14":79.0,"sma_20":17445.5,"sma_60":18108.0,"sma_120":16949.25},{"date":"2026-04-23","open":19500,"high":19550,"low":18660,"close":19010,"volume":195684,"rsi_14":75.88,"sma_20":17506.5,"sma_60":18161.33,"sma_120":16961.0},{"date":"2026-04-24","open":19110,"high":20600,"low":19110,"close":20050,"volume":678014,"rsi_14":83.03,"sma_20":17638.5,"sma_60":18226.17,"sma_120":16981.25},{"date":"2026-04-27","open":20300,"high":23500,"low":20050,"close":22350,"volume":2087547,"rsi_14":88.62,"sma_20":17920.0,"sma_60":18325.5,"sma_120":17025.25},{"date":"2026-04-28","open":22400,"high":22400,"low":21000,"close":21850,"volume":540233,"rsi_14":80.81,"sma_20":18224.5,"sma_60":18403.33,"sma_120":17064.92},{"date":"2026-04-29","open":21300,"high":21750,"low":20900,"close":21150,"volume":296757,"rsi_14":78.69,"sma_20":18411.5,"sma_60":18466.33,"sma_120":17163.5},{"date":"2026-04-30","open":21300,"high":25200,"low":21100,"close":23350,"volume":2525622,"rsi_14":79.93,"sma_20":19198.5,"sma_60":17709.17,"sma_120":18434.33},{"date":"2026-05-04","open":23850,"high":30350,"low":23850,"close":29250,"volume":3968034,"rsi_14":89.35,"sma_20":19409.0,"sma_60":18754.5,"sma_120":17249.75},{"date":"2026-05-06","open":31450,"high":34450,"low":29400,"close":29600,"volume":1861920,"rsi_14":88.66,"sma_20":20083.0,"sma_60":18932.17,"sma_120":17358.5},{"date":"2026-05-07","open":29600,"high":31350,"low":27000,"close":29400,"volume":1199374,"rsi_14":87.42,"sma_20":20751.0,"sma_60":19104.0,"sma_120":17473.17},{"date":"2026-05-08","open":29600,"high":31450,"low":28450,"close":30850,"volume":547651,"rsi_14":89.01,"sma_20":21430.5,"sma_60":19321.17,"sma_120":17593.75},{"date":"2026-05-11","open":32900,"high":40100,"low":31300,"close":40100,"volume":2735521,"rsi_14":93.64,"sma_20":22597.5,"sma_60":19696.67,"sma_120":17790.42},{"date":"2026-05-12","open":40250,"high":41600,"low":34100,"close":35600,"volume":1717863,"rsi_14":79.11,"sma_20":23517.5,"sma_60":19978.33,"sma_120":17948.58},{"date":"2026-05-13","open":35250,"high":39700,"low":33650,"close":37800,"volume":1556355,"rsi_14":80.31,"sma_20":24547.0,"sma_60":20309.0,"sma_120":18124.83},{"date":"2026-05-14","open":37150,"high":47850,"low":35150,"close":43000,"volume":4350491,"rsi_14":83.07,"sma_20":25772.5,"sma_60":20733.17,"sma_120":18350.67},{"date":"2026-05-15","open":45000,"high":47300,"low":39000,"close":41000,"volume":1486399,"rsi_14":79.09,"sma_20":26897.0,"sma_60":21120.33,"sma_120":18557.33},{"date":"2026-05-18","open":39950,"high":39950,"low":31400,"close":31600,"volume":1172208,"rsi_14":62.51,"sma_20":27555.5,"sma_60":21352.17,"sma_120":18692.58},{"date":"2026-05-19","open":31200,"high":32750,"low":29650,"close":30550,"volume":539485,"rsi_14":59.13,"sma_20":28169.5,"sma_60":21559.67,"sma_120":18822.17},{"date":"2026-05-20","open":31100,"high":31800,"low":28650,"close":31200,"volume":417747,"rsi_14":60.38,"sma_20":28798.0,"sma_60":21783.5,"sma_120":18952.83},{"date":"2026-05-21","open":33100,"high":35750,"low":31900,"close":34300,"volume":752807,"rsi_14":63.86,"sma_20":29560.5,"sma_60":22052.0,"sma_120":19116.33},{"date":"2026-05-22","open":34300,"high":35450,"low":31350,"close":32150,"volume":605457,"rsi_14":59.28,"sma_20":30208.0,"sma_60":22246.17,"sma_120":19263.42},{"date":"2026-05-26","open":33100,"high":34600,"low":31100,"close":33450,"volume":538114,"rsi_14":54.91,"sma_20":30930.0,"sma_60":22468.67,"sma_120":19418.92},{"date":"2026-05-27","open":34750,"high":35450,"low":28850,"close":30000,"volume":538636,"rsi_14":50.44,"sma_20":31427.5,"sma_60":22608.67,"sma_120":19543.5},{"date":"2026-05-28","open":30300,"high":30325,"low":25950,"close":28050,"volume":446869,"rsi_14":48.58,"sma_20":31712.5,"sma_60":22730.33,"sma_120":19650.92},{"date":"2026-05-29","open":28550,"high":29100,"low":25800,"close":26200,"volume":247341,"rsi_14":45.16,"sma_20":31930.0,"sma_60":22848.33,"sma_120":19740.5},{"date":"2026-06-01","open":26100,"high":28300,"low":25950,"close":27300,"volume":355899,"rsi_14":33.96,"sma_20":32237.5,"sma_60":23033.17,"sma_120":19839.33},{"date":"2026-06-02","open":27350,"high":27500,"low":25400,"close":26400,"volume":273693,"rsi_14":37.33,"sma_20":32390.0,"sma_60":23159.83,"sma_120":19931.42},{"date":"2026-06-04","open":26150,"high":28000,"low":26150,"close":27200,"volume":288791,"rsi_14":34.81,"sma_20":32287.5,"sma_60":23277.33,"sma_120":20028.0},{"date":"2026-06-05","open":26700,"high":26700,"low":24200,"close":24450,"volume":182110,"rsi_14":21.42,"sma_20":32030.0,"sma_60":23381.17,"sma_120":20105.58},{"date":"2026-06-08","open":22150,"high":23550,"low":21600,"close":22250,"volume":409490,"rsi_14":21.29,"sma_20":31672.5,"sma_60":23423.67,"sma_120":20163.33},{"date":"2026-06-09","open":23700,"high":24350,"low":22350,"close":24300,"volume":244018,"rsi_14":35.57,"sma_20":31345.0,"sma_60":23508.33,"sma_120":20238.75},{"date":"2026-06-10","open":24300,"high":25300,"low":22650,"close":23350,"volume":320019,"rsi_14":35.71,"sma_20":30507.5,"sma_60":23578.17,"sma_120":20307.17},{"date":"2026-06-11","open":22400,"high":25300,"low":22250,"close":24300,"volume":292549,"rsi_14":36.47,"sma_20":29942.5,"sma_60":23668.83,"sma_120":20384.5},{"date":"2026-06-12","open":25700,"high":26850,"low":25100,"close":25650,"volume":384655,"rsi_14":31.79,"sma_20":29335.0,"sma_60":23777.0,"sma_120":20473.25},{"date":"2026-06-15","open":27200,"high":27350,"low":25550,"close":26250,"volume":396684,"rsi_14":36.71,"sma_20":28497.5,"sma_60":23902.83,"sma_120":20567.17},{"date":"2026-06-16","open":26450,"high":26750,"low":25100,"close":25350,"volume":183845,"rsi_14":31.42,"sma_20":27715.0,"sma_60":24000.67,"sma_120":20656.08},{"date":"2026-06-17","open":25150,"high":26600,"low":24800,"close":25900,"volume":227076,"rsi_14":57.59,"sma_20":25452.5,"sma_60":24839.5,"sma_120":21295.75},{"date":"2026-06-18","open":25900,"high":25950,"low":24850,"close":25450,"volume":127451,"rsi_14":42.53,"sma_20":27175.0,"sma_60":24229.5,"sma_120":20843.08},{"date":"2026-06-19","open":26100,"high":26400,"low":22400,"close":23200,"volume":328797,"rsi_14":41.57,"sma_20":26775.0,"sma_60":24322.0,"sma_120":20917.25},{"date":"2026-06-22","open":22550,"high":24750,"low":22550,"close":24100,"volume":184736,"rsi_14":40.91,"sma_20":26265.0,"sma_60":24420.5,"sma_120":20998.83},{"date":"2026-06-23","open":23900,"high":23950,"low":20550,"close":20550,"volume":237553,"rsi_14":35.56,"sma_20":25685.0,"sma_60":24446.17,"sma_120":21047.58},{"date":"2026-06-24","open":20550,"high":21250,"low":19660,"close":20400,"volume":181742,"rsi_14":32.65,"sma_20":25032.5,"sma_60":24489.67,"sma_120":21095.92},{"date":"2026-06-25","open":21450,"high":21800,"low":19410,"close":19710,"volume":158256,"rsi_14":36.49,"sma_20":24518.0,"sma_60":24528.0,"sma_120":21140.0},{"date":"2026-06-26","open":19650,"high":19670,"low":17810,"close":18400,"volume":177249,"rsi_14":38.44,"sma_20":24035.5,"sma_60":24556.0,"sma_120":21169.83},{"date":"2026-06-29","open":18400,"high":19960,"low":18060,"close":19390,"volume":107715,"rsi_14":34.25,"sma_20":23695.0,"sma_60":24616.5,"sma_120":21205.08},{"date":"2026-06-30","open":19390,"high":19990,"low":19110,"close":19600,"volume":94036,"rsi_14":37.37,"sma_20":23310.0,"sma_60":24653.0,"sma_120":21232.75},{"date":"2026-07-01","open":19700,"high":20350,"low":18920,"close":19800,"volume":131385,"rsi_14":34.04,"sma_20":22980.0,"sma_60":24711.33,"sma_120":21254.75},{"date":"2026-07-02","open":18950,"high":18950,"low":17200,"close":17330,"volume":149626,"rsi_14":22.67,"sma_20":22486.5,"sma_60":24727.67,"sma_120":21254.42},{"date":"2026-07-03","open":17330,"high":17830,"low":16000,"close":17830,"volume":125261,"rsi_14":22.16,"sma_20":22155.5,"sma_60":24756.17,"sma_120":21259.67},{"date":"2026-07-06","open":17910,"high":18000,"low":16590,"close":17350,"volume":96151,"rsi_14":22.79,"sma_20":21910.5,"sma_60":24778.0,"sma_120":21263.42},{"date":"2026-07-07","open":16910,"high":17550,"low":16050,"close":16370,"volume":94406,"rsi_14":18.51,"sma_20":21514.0,"sma_60":24763.17,"sma_120":21258.67},{"date":"2026-07-08","open":15800,"high":16600,"low":14870,"close":15060,"volume":105873,"rsi_14":17.51,"sma_20":21099.5,"sma_60":24734.83,"sma_120":21247.92},{"date":"2026-07-09","open":15430,"high":16180,"low":14930,"close":15520,"volume":115280,"rsi_14":22.96,"sma_20":20660.5,"sma_60":24706.83,"sma_120":21240.83},{"date":"2026-07-10","open":15980,"high":17100,"low":15610,"close":16810,"volume":89164,"rsi_14":25.02,"sma_20":20218.5,"sma_60":24700.17,"sma_120":21246.33},{"date":"2026-07-13","open":16890,"high":17760,"low":15340,"close":15520,"volume":132707,"rsi_14":29.6,"sma_20":19682.0,"sma_60":24650.67,"sma_120":21242.17},{"date":"2026-07-14","open":15310,"high":15600,"low":14210,"close":14810,"volume":117273,"rsi_14":28.32,"sma_20":19155.0,"sma_60":24589.0,"sma_120":21229.75},{"date":"2026-07-15","open":15730,"high":17390,"low":15700,"close":17100,"volume":264099,"rsi_14":40.99,"sma_20":18715.0,"sma_60":24566.83,"sma_120":21238.83},{"date":"2026-07-16","open":16590,"high":16650,"low":15630,"close":15700,"volume":107442,"rsi_14":40.74,"sma_20":18227.5,"sma_60":24524.0,"sma_120":21235.67},{"date":"2026-07-20","open":15500,"high":15600,"low":14530,"close":14690,"volume":92888,"rsi_14":33.9,"sma_20":17802.0,"sma_60":24458.33,"sma_120":21225.17},{"date":"2026-07-21","open":14630,"high":15390,"low":14330,"close":15170,"volume":82464,"rsi_14":35.1,"sma_20":17355.5,"sma_60":24393.67,"sma_120":21222.0},{"date":"2026-07-22","open":15900,"high":16440,"low":14910,"close":14920,"volume":110078,"rsi_14":33.65,"sma_20":17074.0,"sma_60":24322.33,"sma_120":21215.17},{"date":"2026-07-23","open":15300,"high":15590,"low":14970,"close":15500,"volume":113056,"rsi_14":42.98,"sma_20":16829.0,"sma_60":24263.83,"sma_120":21212.58},{"date":"2026-07-24","open":15420,"high":15420,"low":14350,"close":14400,"volume":84837,"rsi_14":37.42,"sma_20":16563.5,"sma_60":24169.67,"sma_120":21197.92},{"date":"2026-07-27","open":14830,"high":14990,"low":14400,"close":14830,"volume":50123,"rsi_14":40.72,"sma_20":16385.0,"sma_60":24044.33,"sma_120":21184.92},{"date":"2026-07-28","open":14130,"high":14410,"low":12700,"close":12740,"volume":81212,"rsi_14":37.64,"sma_20":16052.5,"sma_60":23892.5,"sma_120":21147.92},{"date":"2026-07-29","open":12900,"high":13200,"low":10520,"close":11310,"volume":151361,"rsi_14":37.34,"sma_20":15638.0,"sma_60":23728.5,"sma_120":21097.42},{"date":"2026-07-30","open":10900,"high":12000,"low":10900,"close":11470,"volume":69703,"rsi_14":36.04,"sma_20":15221.5,"sma_60":23530.5,"sma_120":21041.0},{"date":"2026-07-31","open":12900,"high":14030,"low":12610,"close":13710,"volume":282377,"rsi_14":39.97,"sma_20":15040.5,"sma_60":23271.5,"sma_120":21013.0},{"date":"2026-08-03","open":13600,"high":14620,"low":13300,"close":14140,"volume":126679,"rsi_14":45.27,"sma_20":14856.0,"sma_60":23013.83,"sma_120":20973.0},{"date":"2026-08-04","open":14240,"high":14930,"low":14110,"close":14830,"volume":86572,"rsi_14":50.07,"sma_20":14730.0,"sma_60":22771.0,"sma_120":20937.5},{"date":"2026-08-05","open":15720,"high":16130,"low":15210,"close":15820,"volume":115633,"rsi_14":45.18,"sma_20":14702.5,"sma_60":22520.5,"sma_120":20920.83},{"date":"2026-08-06","open":15510,"high":15980,"low":15170,"close":15660,"volume":57225,"rsi_14":49.83,"sma_20":14732.5,"sma_60":22113.17,"sma_120":20904.92},{"date":"2026-08-07","open":15660,"high":16300,"low":15210,"close":15670,"volume":113136,"rsi_14":54.44,"sma_20":14740.0,"sma_60":21781.0,"sma_120":20879.67},{"date":"2026-08-10","open":15850,"high":17500,"low":15850,"close":17240,"volume":141241,"rsi_14":58.53,"sma_20":14761.5,"sma_60":21438.33,"sma_120":20873.67},{"date":"2026-08-11","open":17240,"high":18070,"low":16850,"close":18000,"volume":117697,"rsi_14":62.18,"sma_20":14885.5,"sma_60":21021.67,"sma_120":20877.42},{"date":"2026-08-12","open":18150,"high":18490,"low":17680,"close":18490,"volume":92828,"rsi_14":61.91,"sma_20":15069.5,"sma_60":20646.5,"sma_120":20883.42},{"date":"2026-08-13","open":18900,"high":20000,"low":16910,"close":17120,"volume":335451,"rsi_14":60.61,"sma_20":15070.5,"sma_60":20405.17,"sma_120":20878.67},{"date":"2026-08-14","open":17940,"high":18050,"low":16600,"close":17060,"volume":206879,"rsi_14":58.96,"sma_20":15138.5,"sma_60":20180.33,"sma_120":20870.0},{"date":"2026-08-18","open":17280,"high":17340,"low":15900,"close":16090,"volume":128457,"rsi_14":64.78,"sma_20":15208.5,"sma_60":19928.5,"sma_120":20856.0},{"date":"2026-08-19","open":15360,"high":16340,"low":15280,"close":15710,"volume":81926,"rsi_14":71.4,"sma_20":15235.5,"sma_60":19618.67,"sma_120":20835.33},{"date":"2026-08-20","open":16150,"high":16430,"low":15900,"close":16300,"volume":59612,"rsi_14":72.55,"sma_20":15304.5,"sma_60":19354.5,"sma_120":20800.33},{"date":"2026-08-21","open":16100,"high":16100,"low":15200,"close":15310,"volume":75074,"rsi_14":58.46,"sma_20":15295.0,"sma_60":19052.17,"sma_120":20760.42},{"date":"2026-08-24","open":15370,"high":15740,"low":15080,"close":15180,"volume":55206,"rsi_14":55.68,"sma_20":15334.0,"sma_60":18805.17,"sma_120":20706.92},{"date":"2026-08-25","open":15000,"high":15720,"low":14220,"close":15720,"volume":46032,"rsi_14":54.94,"sma_20":15378.5,"sma_60":18599.67,"sma_120":20665.0},{"date":"2026-08-26","open":15680,"high":16030,"low":15250,"close":15740,"volume":33659,"rsi_14":49.5,"sma_20":15528.5,"sma_60":18425.33,"sma_120":20636.83},{"date":"2026-08-27","open":16010,"high":16190,"low":15640,"close":15990,"volume":52960,"rsi_14":52.03,"sma_20":15762.5,"sma_60":18236.83,"sma_120":20635.0},{"date":"2026-08-28","open":15840,"high":16020,"low":15590,"close":15640,"volume":33851,"rsi_14":49.82,"sma_20":15971.0,"sma_60":18057.5,"sma_120":20608.67},{"date":"2026-08-31","open":15400,"high":15900,"low":14880,"close":15810,"volume":43372,"rsi_14":39.89,"sma_20":16076.0,"sma_60":17867.67,"sma_120":20572.5},{"date":"2026-09-01","open":15660,"high":15940,"low":15520,"close":15650,"volume":34502,"rsi_14":31.84,"sma_20":16151.5,"sma_60":17721.0,"sma_120":20551.08},{"date":"2026-09-02","open":15160,"high":15680,"low":14940,"close":15250,"volume":22881,"rsi_14":24.61,"sma_20":16172.5,"sma_60":17604.33,"sma_120":20514.0},{"date":"2026-09-03","open":15300,"high":15690,"low":14650,"close":14800,"volume":45791,"rsi_14":28.75,"sma_20":16121.5,"sma_60":17446.0,"sma_120":20477.17},{"date":"2026-09-04","open":14910,"high":15410,"low":14910,"close":15280,"volume":31377,"rsi_14":34.86,"sma_20":16102.5,"sma_60":17311.5,"sma_120":20444.83},{"date":"2026-09-07","open":15600,"high":15860,"low":15330,"close":15460,"volume":33628,"rsi_14":43.81,"sma_20":16092.0,"sma_60":17164.17,"sma_120":20416.5},{"date":"2026-09-08","open":15460,"high":15630,"low":15150,"close":15150,"volume":37570,"rsi_14":44.42,"sma_20":15987.5,"sma_60":16989.17,"sma_120":20383.08},{"date":"2026-09-09","open":15160,"high":15600,"low":15110,"close":15280,"volume":33459,"rsi_14":38.82,"sma_20":15851.5,"sma_60":16806.33,"sma_120":20354.58},{"date":"2026-09-10","open":15260,"high":15790,"low":14200,"close":15480,"volume":57602,"rsi_14":52.25,"sma_20":15701.0,"sma_60":16641.83,"sma_120":20321.25},{"date":"2026-09-11","open":15100,"high":15140,"low":14810,"close":15050,"volume":21288,"rsi_14":48.4,"sma_20":15597.5,"sma_60":16461.0,"sma_120":20290.42},{"date":"2026-09-14","open":14850,"high":15030,"low":14400,"close":14560,"volume":21391,"rsi_14":35.57,"sma_20":15472.5,"sma_60":16279.5,"sma_120":20254.5},{"date":"2026-09-15","open":14520,"high":15100,"low":14420,"close":14840,"volume":27841,"rsi_14":39.49,"sma_20":15410.0,"sma_60":16140.17,"sma_120":20231.08},{"date":"2026-09-16","open":14710,"high":15100,"low":14510,"close":14880,"volume":20909,"rsi_14":36.36,"sma_20":15368.5,"sma_60":15986.5,"sma_120":20203.5},{"date":"2026-09-17","open":14930,"high":15390,"low":14930,"close":15380,"volume":30685,"rsi_14":46.92,"sma_20":15322.5,"sma_60":15900.33,"sma_120":20173.25},{"date":"2026-09-18","open":15420,"high":15790,"low":15370,"close":15530,"volume":44233,"rsi_14":46.67,"sma_20":15333.5,"sma_60":15819.17,"sma_120":20154.42},{"date":"2026-09-21","open":15460,"high":17190,"low":15330,"close":16400,"volume":340090,"rsi_14":57.64,"sma_20":15394.5,"sma_60":15764.0,"sma_120":20146.0},{"date":"2026-09-22","open":16820,"high":17100,"low":16000,"close":16270,"volume":126711,"rsi_14":60.99,"sma_20":15422.0,"sma_60":15728.5,"sma_120":20142.25},{"date":"2026-09-23","open":17100,"high":17400,"low":16450,"close":16790,"volume":186675,"rsi_14":71.13,"sma_20":15474.5,"sma_60":15685.17,"sma_120":20150.83},{"date":"2026-09-28","open":16820,"high":17140,"low":16480,"close":16510,"volume":77576,"rsi_14":63.64,"sma_20":15500.5,"sma_60":15633.67,"sma_120":20143.33},{"date":"2026-09-29","open":16600,"high":17450,"low":16500,"close":17320,"volume":93254,"rsi_14":68.09,"sma_20":15584.5,"sma_60":15592.33,"sma_120":20151.83},{"date":"2026-09-30","open":17350,"high":18000,"low":17150,"close":17240,"volume":129258,"rsi_14":71.28,"sma_20":15656.0,"sma_60":15590.83,"sma_120":20159.25},{"date":"2026-10-01","open":17210,"high":18590,"low":16850,"close":18540,"volume":183035,"rsi_14":76.81,"sma_20":15800.5,"sma_60":15602.67,"sma_120":20179.42},{"date":"2026-10-02","open":18490,"high":19280,"low":18350,"close":18880,"volume":168234,"rsi_14":77.33,"sma_20":15982.0,"sma_60":15628.17,"sma_120":20203.08},{"date":"2026-10-06","open":19130,"high":19220,"low":18880,"close":19080,"volume":116332,"rsi_14":83.64,"sma_20":16196.0,"sma_60":15673.33,"sma_120":20218.25},{"date":"2026-10-07","open":18830,"high":18990,"low":18200,"close":18290,"volume":85900,"rsi_14":79.65,"sma_20":16346.5,"sma_60":15727.17,"sma_120":20231.0},{"date":"2026-10-08","open":18560,"high":19290,"low":18465,"close":18890,"volume":178224,"rsi_14":80.64,"sma_20":16518.0,"sma_60":15783.33,"sma_120":20245.08},{"date":"2026-10-12","open":18640,"high":18700,"low":17210,"close":17260,"volume":88124,"rsi_14":64.51,"sma_20":16623.5,"sma_60":15790.83,"sma_120":20245.5},{"date":"2026-10-13","open":16760,"high":17300,"low":16300,"close":17180,"volume":67596,"rsi_14":61.57,"sma_20":16718.5,"sma_60":15818.5,"sma_120":20234.58},{"date":"2026-10-14","open":17250,"high":17400,"low":16000,"close":16380,"volume":92486,"rsi_14":55.04,"sma_20":16763.5,"sma_60":15844.67,"sma_120":20216.83},{"date":"2026-10-15","open":15420,"high":15420,"low":13540,"close":13810,"volume":119698,"rsi_14":37.22,"sma_20":16701.5,"sma_60":15789.83,"sma_120":20178.33},{"date":"2026-10-16","open":14290,"high":14900,"low":13330,"close":14810,"volume":54839,"rsi_14":43.36,"sma_20":16714.0,"sma_60":15775.0,"sma_120":20149.5},{"date":"2026-10-19","open":14130,"high":15170,"low":14050,"close":15090,"volume":54844,"rsi_14":42.1,"sma_20":16726.5,"sma_60":15781.67,"sma_120":20120.0},{"date":"2026-10-20","open":14800,"high":14900,"low":14240,"close":14290,"volume":42923,"rsi_14":40.16,"sma_20":16697.0,"sma_60":15767.0,"sma_120":20080.33},{"date":"2026-10-21","open":14890,"high":15090,"low":14640,"close":14750,"volume":54941,"rsi_14":38.24,"sma_20":16665.5,"sma_60":15764.17,"sma_120":20043.25},{"date":"2026-10-22","open":14590,"high":14880,"low":13850,"close":14070,"volume":44364,"rsi_14":36.25,"sma_20":16592.5,"sma_60":15740.33,"sma_120":20002.08},{"date":"2026-10-23","open":13315,"high":13750,"low":12724,"close":13750,"volume":52994}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3412.4700000000003,"pbr":1.3,"per":4.03,"roa":5.55,"roe":12.47,"grade":"B","comment":"PER 4.08배, ROE 12.47%","revenue":1014206842856.0,"analysis":"PER 4.1배입니다. ROE 12.5%입니다. 시가총액 2008.08억. 매출 1.01조, 영업이익 702.37억.","eps_basis":"TTM","debt_ratio":1.2466061382891882,"market_cap":198497887500,"net_income":49266080955.0,"total_debt":189915238744.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.89,"total_assets":342261062265.0,"total_equity":152345823521.0,"profit_margin":4.86,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":70237395484.0,"operating_margin":6.93,"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":13750.0,"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":"2023-01-27","close":15600.0},{"date":"2023-01-30","close":15600.0},{"date":"2023-01-31","close":18310.0},{"date":"2023-02-01","close":17110.0},{"date":"2023-02-02","close":20250.0},{"date":"2023-02-03","close":20550.0},{"date":"2023-02-06","close":20250.0},{"date":"2023-02-07","close":21550.0},{"date":"2023-02-08","close":21300.0},{"date":"2023-02-09","close":21100.0},{"date":"2023-02-10","close":19840.0},{"date":"2023-02-13","close":19300.0},{"date":"2023-02-14","close":20100.0},{"date":"2023-02-15","close":19700.0},{"date":"2023-02-16","close":19410.0},{"date":"2023-02-17","close":18690.0},{"date":"2023-02-20","close":18760.0},{"date":"2023-02-21","close":18730.0},{"date":"2023-02-22","close":18200.0},{"date":"2023-02-23","close":18000.0},{"date":"2023-02-24","close":18010.0},{"date":"2023-02-27","close":17290.0},{"date":"2023-02-28","close":17990.0},{"date":"2023-03-02","close":17760.0},{"date":"2023-03-03","close":17550.0},{"date":"2023-03-06","close":17620.0},{"date":"2023-03-07","close":17290.0},{"date":"2023-03-08","close":16600.0},{"date":"2023-03-09","close":16560.0},{"date":"2023-03-10","close":15790.0},{"date":"2023-03-13","close":15050.0},{"date":"2023-03-14","close":15800.0},{"date":"2023-03-15","close":16840.0},{"date":"2023-03-16","close":17100.0},{"date":"2023-03-17","close":17300.0},{"date":"2023-03-20","close":17200.0},{"date":"2023-03-21","close":16720.0},{"date":"2023-03-22","close":17060.0},{"date":"2023-03-23","close":16560.0},{"date":"2023-03-24","close":18850.0},{"date":"2023-03-27","close":19940.0},{"date":"2023-03-28","close":23000.0},{"date":"2023-03-29","close":25250.0},{"date":"2023-03-30","close":30550.0},{"date":"2023-03-31","close":30500.0},{"date":"2023-04-03","close":30700.0},{"date":"2023-04-04","close":28850.0},{"date":"2023-04-05","close":30350.0},{"date":"2023-04-06","close":30000.0},{"date":"2023-04-07","close":35000.0},{"date":"2023-04-10","close":33150.0},{"date":"2023-04-11","close":32400.0},{"date":"2023-04-12","close":29950.0},{"date":"2023-04-13","close":29000.0},{"date":"2023-04-14","close":28400.0},{"date":"2023-04-17","close":29800.0},{"date":"2023-04-18","close":28850.0},{"date":"2023-04-19","close":28050.0},{"date":"2023-04-20","close":26000.0},{"date":"2023-04-21","close":27000.0},{"date":"2023-04-24","close":24550.0},{"date":"2023-04-25","close":23900.0},{"date":"2023-04-26","close":24800.0},{"date":"2023-04-27","close":22000.0},{"date":"2023-04-28","close":21000.0},{"date":"2023-05-02","close":20900.0},{"date":"2023-05-03","close":21050.0},{"date":"2023-05-04","close":20300.0},{"date":"2023-05-08","close":20500.0},{"date":"2023-05-09","close":19290.0},{"date":"2023-05-10","close":18600.0},{"date":"2023-05-11","close":20200.0},{"date":"2023-05-12","close":19940.0},{"date":"2023-05-15","close":20300.0},{"date":"2023-05-16","close":19940.0},{"date":"2023-05-17","close":20200.0},{"date":"2023-05-18","close":21250.0},{"date":"2023-05-19","close":27600.0},{"date":"2023-05-22","close":29550.0},{"date":"2023-05-23","close":31200.0},{"date":"2023-05-24","close":29700.0},{"date":"2023-05-25","close":29200.0},{"date":"2023-05-26","close":27700.0},{"date":"2023-05-30","close":28400.0},{"date":"2023-05-31","close":28750.0},{"date":"2023-06-01","close":28550.0},{"date":"2023-06-02","close":28000.0},{"date":"2023-06-05","close":28550.0},{"date":"2023-06-07","close":28100.0},{"date":"2023-06-08","close":27900.0},{"date":"2023-06-09","close":29350.0},{"date":"2023-06-12","close":28800.0},{"date":"2023-06-13","close":28850.0},{"date":"2023-06-14","close":28200.0},{"date":"2023-06-15","close":30400.0},{"date":"2023-06-16","close":29800.0},{"date":"2023-06-19","close":29950.0},{"date":"2023-06-20","close":30200.0},{"date":"2023-06-21","close":28850.0},{"date":"2023-06-22","close":28800.0},{"date":"2023-06-23","close":28500.0},{"date":"2023-06-26","close":28700.0},{"date":"2023-06-27","close":28100.0},{"date":"2023-06-28","close":27350.0},{"date":"2023-06-29","close":25950.0},{"date":"2023-06-30","close":25250.0},{"date":"2023-07-03","close":26500.0},{"date":"2023-07-04","close":26250.0},{"date":"2023-07-05","close":26200.0},{"date":"2023-07-06","close":24650.0},{"date":"2023-07-07","close":24400.0},{"date":"2023-07-10","close":23600.0},{"date":"2023-07-11","close":24650.0},{"date":"2023-07-12","close":24950.0},{"date":"2023-07-13","close":28250.0},{"date":"2023-07-14","close":27800.0},{"date":"2023-07-17","close":28500.0},{"date":"2023-07-18","close":27850.0},{"date":"2023-07-19","close":27800.0},{"date":"2023-07-20","close":27400.0},{"date":"2023-07-21","close":26200.0},{"date":"2023-07-24","close":26250.0},{"date":"2023-07-25","close":24900.0},{"date":"2023-07-26","close":23400.0},{"date":"2023-07-27","close":24100.0},{"date":"2023-07-28","close":24600.0},{"date":"2023-07-31","close":24550.0},{"date":"2023-08-01","close":26000.0},{"date":"2023-08-02","close":24350.0},{"date":"2023-08-03","close":23700.0},{"date":"2023-08-04","close":23250.0},{"date":"2023-08-07","close":23000.0},{"date":"2023-08-08","close":23100.0},{"date":"2023-08-09","close":23350.0},{"date":"2023-08-10","close":22700.0},{"date":"2023-08-11","close":22650.0},{"date":"2023-08-14","close":21600.0},{"date":"2023-08-16","close":21000.0},{"date":"2023-08-17","close":21250.0},{"date":"2023-08-18","close":21900.0},{"date":"2023-08-21","close":22150.0},{"date":"2023-08-22","close":21400.0},{"date":"2023-08-23","close":21500.0},{"date":"2023-08-24","close":21700.0},{"date":"2023-08-25","close":22050.0},{"date":"2023-08-28","close":21600.0},{"date":"2023-08-29","close":21950.0},{"date":"2023-08-30","close":22150.0},{"date":"2023-08-31","close":21800.0},{"date":"2023-09-01","close":25100.0},{"date":"2023-09-04","close":24500.0},{"date":"2023-09-05","close":24750.0},{"date":"2023-09-06","close":23750.0},{"date":"2023-09-07","close":24050.0},{"date":"2023-09-08","close":23150.0},{"date":"2023-09-11","close":23200.0},{"date":"2023-09-12","close":22600.0},{"date":"2023-09-13","close":21750.0},{"date":"2023-09-14","close":22600.0},{"date":"2023-09-15","close":23000.0},{"date":"2023-09-18","close":22200.0},{"date":"2023-09-19","close":22500.0},{"date":"2023-09-20","close":22000.0},{"date":"2023-09-21","close":21050.0},{"date":"2023-09-22","close":20800.0},{"date":"2023-09-25","close":20200.0},{"date":"2023-09-26","close":19880.0},{"date":"2023-09-27","close":20400.0},{"date":"2023-10-04","close":19700.0},{"date":"2023-10-05","close":18910.0},{"date":"2023-10-06","close":18770.0},{"date":"2023-10-10","close":18890.0},{"date":"2023-10-11","close":19990.0},{"date":"2023-10-12","close":20650.0},{"date":"2023-10-13","close":21100.0},{"date":"2023-10-16","close":20200.0},{"date":"2023-10-17","close":20750.0},{"date":"2023-10-18","close":20150.0},{"date":"2023-10-19","close":19080.0},{"date":"2023-10-20","close":18290.0},{"date":"2023-10-23","close":17850.0},{"date":"2023-10-24","close":19150.0},{"date":"2023-10-25","close":18700.0},{"date":"2023-10-26","close":17600.0},{"date":"2023-10-27","close":17720.0},{"date":"2023-10-30","close":17800.0},{"date":"2023-10-31","close":17620.0},{"date":"2023-11-01","close":17900.0},{"date":"2023-11-02","close":19700.0},{"date":"2023-11-03","close":19610.0},{"date":"2023-11-06","close":20800.0},{"date":"2023-11-07","close":20350.0},{"date":"2023-11-08","close":20300.0},{"date":"2023-11-09","close":19990.0},{"date":"2023-11-10","close":20500.0},{"date":"2023-11-13","close":19730.0},{"date":"2023-11-14","close":20000.0},{"date":"2023-11-15","close":20450.0},{"date":"2023-11-16","close":20500.0},{"date":"2023-11-17","close":20200.0},{"date":"2023-11-20","close":20550.0},{"date":"2023-11-21","close":20350.0},{"date":"2023-11-22","close":20350.0},{"date":"2023-11-23","close":19900.0},{"date":"2023-11-24","close":20000.0},{"date":"2023-11-27","close":20900.0},{"date":"2023-11-28","close":21000.0},{"date":"2023-11-29","close":20800.0},{"date":"2023-11-30","close":20800.0},{"date":"2023-12-01","close":20300.0},{"date":"2023-12-04","close":19850.0},{"date":"2023-12-05","close":18980.0},{"date":"2023-12-06","close":18940.0},{"date":"2023-12-07","close":18600.0},{"date":"2023-12-08","close":19200.0},{"date":"2023-12-11","close":19270.0},{"date":"2023-12-12","close":22400.0},{"date":"2023-12-13","close":21900.0},{"date":"2023-12-14","close":23050.0},{"date":"2023-12-15","close":22250.0},{"date":"2023-12-18","close":22250.0},{"date":"2023-12-19","close":24000.0},{"date":"2023-12-20","close":23750.0},{"date":"2023-12-21","close":23400.0},{"date":"2023-12-22","close":23450.0},{"date":"2023-12-26","close":22850.0},{"date":"2023-12-27","close":23650.0},{"date":"2023-12-28","close":23450.0},{"date":"2024-01-02","close":24200.0},{"date":"2024-01-03","close":23850.0},{"date":"2024-01-04","close":24100.0},{"date":"2024-01-05","close":23400.0},{"date":"2024-01-08","close":22950.0},{"date":"2024-01-09","close":22900.0},{"date":"2024-01-10","close":22550.0},{"date":"2024-01-11","close":22050.0},{"date":"2024-01-12","close":21750.0},{"date":"2024-01-15","close":22400.0},{"date":"2024-01-16","close":21550.0},{"date":"2024-01-17","close":21200.0},{"date":"2024-01-18","close":21450.0},{"date":"2024-01-19","close":21950.0},{"date":"2024-01-22","close":22900.0},{"date":"2024-01-23","close":22500.0},{"date":"2024-01-24","close":22850.0},{"date":"2024-01-25","close":23050.0},{"date":"2024-01-26","close":22050.0},{"date":"2024-01-29","close":22000.0},{"date":"2024-01-30","close":21250.0},{"date":"2024-01-31","close":20000.0},{"date":"2024-02-01","close":20100.0},{"date":"2024-02-02","close":20450.0},{"date":"2024-02-05","close":20100.0},{"date":"2024-02-06","close":20350.0},{"date":"2024-02-07","close":20100.0},{"date":"2024-02-08","close":21550.0},{"date":"2024-02-13","close":22100.0},{"date":"2024-02-14","close":22400.0},{"date":"2024-02-15","close":22100.0},{"date":"2024-02-16","close":21850.0},{"date":"2024-02-19","close":22000.0},{"date":"2024-02-20","close":21850.0},{"date":"2024-02-21","close":21350.0},{"date":"2024-02-22","close":22100.0},{"date":"2024-02-23","close":21600.0},{"date":"2024-02-26","close":21950.0},{"date":"2024-02-27","close":21350.0},{"date":"2024-02-28","close":22000.0},{"date":"2024-02-29","close":21450.0},{"date":"2024-03-04","close":22350.0},{"date":"2024-03-05","close":22300.0},{"date":"2024-03-06","close":22350.0},{"date":"2024-03-07","close":22100.0},{"date":"2024-03-08","close":22700.0},{"date":"2024-03-11","close":21850.0},{"date":"2024-03-12","close":21950.0},{"date":"2024-03-13","close":21500.0},{"date":"2024-03-14","close":21000.0},{"date":"2024-03-15","close":20700.0},{"date":"2024-03-18","close":20900.0},{"date":"2024-03-19","close":20500.0},{"date":"2024-03-20","close":21250.0},{"date":"2024-03-21","close":21300.0},{"date":"2024-03-22","close":20650.0},{"date":"2024-03-25","close":20500.0},{"date":"2024-03-26","close":20450.0},{"date":"2024-03-27","close":20600.0},{"date":"2024-03-28","close":21100.0},{"date":"2024-03-29","close":20950.0},{"date":"2024-04-01","close":21100.0},{"date":"2024-04-02","close":21650.0},{"date":"2024-04-03","close":21200.0},{"date":"2024-04-04","close":21650.0},{"date":"2024-04-05","close":21200.0},{"date":"2024-04-08","close":20450.0},{"date":"2024-04-09","close":20050.0},{"date":"2024-04-11","close":20050.0},{"date":"2024-04-12","close":20150.0},{"date":"2024-04-15","close":19590.0},{"date":"2024-04-16","close":18690.0},{"date":"2024-04-17","close":18810.0},{"date":"2024-04-18","close":19140.0},{"date":"2024-04-19","close":18220.0},{"date":"2024-04-22","close":18200.0},{"date":"2024-04-23","close":18310.0},{"date":"2024-04-24","close":18600.0},{"date":"2024-04-25","close":18360.0},{"date":"2024-04-26","close":18360.0},{"date":"2024-04-29","close":18560.0},{"date":"2024-04-30","close":18700.0},{"date":"2024-05-02","close":18520.0},{"date":"2024-05-03","close":18590.0},{"date":"2024-05-07","close":18820.0},{"date":"2024-05-08","close":18800.0},{"date":"2024-05-09","close":18510.0},{"date":"2024-05-10","close":18260.0},{"date":"2024-05-13","close":18210.0},{"date":"2024-05-14","close":18200.0},{"date":"2024-05-16","close":18500.0},{"date":"2024-05-17","close":18250.0},{"date":"2024-05-20","close":18160.0},{"date":"2024-05-21","close":17860.0},{"date":"2024-05-22","close":17690.0},{"date":"2024-05-23","close":17560.0},{"date":"2024-05-24","close":17140.0},{"date":"2024-05-27","close":17350.0},{"date":"2024-05-28","close":17550.0},{"date":"2024-05-29","close":17660.0},{"date":"2024-05-30","close":17150.0},{"date":"2024-05-31","close":16910.0},{"date":"2024-06-03","close":16970.0},{"date":"2024-06-04","close":16580.0},{"date":"2024-06-05","close":16950.0},{"date":"2024-06-07","close":16990.0},{"date":"2024-06-10","close":16880.0},{"date":"2024-06-11","close":16800.0},{"date":"2024-06-12","close":16980.0},{"date":"2024-06-13","close":17010.0},{"date":"2024-06-14","close":16760.0},{"date":"2024-06-17","close":16570.0},{"date":"2024-06-18","close":16510.0},{"date":"2024-06-19","close":16390.0},{"date":"2024-06-20","close":16620.0},{"date":"2024-06-21","close":16300.0},{"date":"2024-06-24","close":15700.0},{"date":"2024-06-25","close":15570.0},{"date":"2024-06-26","close":15430.0},{"date":"2024-06-27","close":15270.0},{"date":"2024-06-28","close":15540.0},{"date":"2024-07-01","close":15480.0},{"date":"2024-07-02","close":15000.0},{"date":"2024-07-03","close":14690.0},{"date":"2024-07-04","close":15100.0},{"date":"2024-07-05","close":15160.0},{"date":"2024-07-08","close":15530.0},{"date":"2024-07-09","close":15360.0},{"date":"2024-07-10","close":15180.0},{"date":"2024-07-11","close":15280.0},{"date":"2024-07-12","close":15010.0},{"date":"2024-07-15","close":15090.0},{"date":"2024-07-16","close":14810.0},{"date":"2024-07-17","close":14390.0},{"date":"2024-07-18","close":14000.0},{"date":"2024-07-19","close":13890.0},{"date":"2024-07-22","close":13300.0},{"date":"2024-07-23","close":12990.0},{"date":"2024-07-24","close":12840.0},{"date":"2024-07-25","close":12470.0},{"date":"2024-07-26","close":12550.0},{"date":"2024-07-29","close":12540.0},{"date":"2024-07-30","close":12210.0},{"date":"2024-07-31","close":13050.0},{"date":"2024-08-01","close":13330.0},{"date":"2024-08-02","close":12630.0},{"date":"2024-08-05","close":10250.0},{"date":"2024-08-06","close":10890.0},{"date":"2024-08-07","close":10920.0},{"date":"2024-08-08","close":10450.0},{"date":"2024-08-09","close":13580.0},{"date":"2024-08-12","close":15710.0},{"date":"2024-08-13","close":14820.0},{"date":"2024-08-14","close":16720.0},{"date":"2024-08-16","close":16550.0},{"date":"2024-08-19","close":15500.0},{"date":"2024-08-20","close":15490.0},{"date":"2024-08-21","close":15550.0},{"date":"2024-08-22","close":14420.0},{"date":"2024-08-23","close":14170.0},{"date":"2024-08-26","close":13800.0},{"date":"2024-08-27","close":13310.0},{"date":"2024-08-28","close":13970.0},{"date":"2024-08-29","close":13120.0},{"date":"2024-08-30","close":13260.0},{"date":"2024-09-02","close":13030.0},{"date":"2024-09-03","close":12630.0},{"date":"2024-09-04","close":11860.0},{"date":"2024-09-05","close":12210.0},{"date":"2024-09-06","close":11970.0},{"date":"2024-09-09","close":11910.0},{"date":"2024-09-10","close":11510.0},{"date":"2024-09-11","close":11640.0},{"date":"2024-09-12","close":15130.0},{"date":"2024-09-13","close":15400.0},{"date":"2024-09-19","close":14660.0},{"date":"2024-09-20","close":14860.0},{"date":"2024-09-23","close":14850.0},{"date":"2024-09-24","close":14890.0},{"date":"2024-09-25","close":14630.0},{"date":"2024-09-26","close":17170.0},{"date":"2024-09-27","close":16500.0},{"date":"2024-09-30","close":15700.0},{"date":"2024-10-02","close":15600.0},{"date":"2024-10-04","close":15600.0},{"date":"2024-10-07","close":16720.0},{"date":"2024-10-08","close":16250.0},{"date":"2024-10-10","close":16260.0},{"date":"2024-10-11","close":16210.0},{"date":"2024-10-14","close":16580.0},{"date":"2024-10-15","close":17500.0},{"date":"2024-10-16","close":17020.0},{"date":"2024-10-17","close":17930.0},{"date":"2024-10-18","close":17220.0},{"date":"2024-10-21","close":16740.0},{"date":"2024-10-22","close":16290.0},{"date":"2024-10-23","close":16950.0},{"date":"2024-10-24","close":16150.0},{"date":"2024-10-25","close":15280.0},{"date":"2024-10-28","close":16050.0},{"date":"2024-10-29","close":15800.0},{"date":"2024-10-30","close":15450.0},{"date":"2024-10-31","close":15430.0},{"date":"2024-11-01","close":15070.0},{"date":"2024-11-04","close":15160.0},{"date":"2024-11-05","close":14820.0},{"date":"2024-11-06","close":14290.0},{"date":"2024-11-07","close":14180.0},{"date":"2024-11-08","close":14220.0},{"date":"2024-11-11","close":13240.0},{"date":"2024-11-12","close":12510.0},{"date":"2024-11-13","close":12460.0},{"date":"2024-11-14","close":11850.0},{"date":"2024-11-15","close":12490.0},{"date":"2024-11-18","close":12860.0},{"date":"2024-11-19","close":12710.0},{"date":"2024-11-20","close":12550.0},{"date":"2024-11-21","close":12610.0},{"date":"2024-11-22","close":12630.0},{"date":"2024-11-25","close":12960.0},{"date":"2024-11-26","close":12810.0},{"date":"2024-11-27","close":12350.0},{"date":"2024-11-28","close":12200.0},{"date":"2024-11-29","close":11800.0},{"date":"2024-12-02","close":11480.0},{"date":"2024-12-03","close":11490.0},{"date":"2024-12-04","close":11010.0},{"date":"2024-12-05","close":11210.0},{"date":"2024-12-06","close":10570.0},{"date":"2024-12-09","close":9660.0},{"date":"2024-12-10","close":10400.0},{"date":"2024-12-11","close":10900.0},{"date":"2024-12-12","close":11290.0},{"date":"2024-12-13","close":11190.0},{"date":"2024-12-16","close":11360.0},{"date":"2024-12-17","close":11600.0},{"date":"2024-12-18","close":11660.0},{"date":"2024-12-19","close":11440.0},{"date":"2024-12-20","close":10870.0},{"date":"2024-12-23","close":11490.0},{"date":"2024-12-24","close":11240.0},{"date":"2024-12-26","close":10930.0},{"date":"2024-12-27","close":10690.0},{"date":"2024-12-30","close":10840.0},{"date":"2025-01-02","close":11110.0},{"date":"2025-01-03","close":11450.0},{"date":"2025-01-06","close":12070.0},{"date":"2025-01-07","close":11930.0},{"date":"2025-01-08","close":12320.0},{"date":"2025-01-09","close":12180.0},{"date":"2025-01-10","close":11910.0},{"date":"2025-01-13","close":11540.0},{"date":"2025-01-14","close":11650.0},{"date":"2025-01-15","close":11500.0},{"date":"2025-01-16","close":11740.0},{"date":"2025-01-17","close":11810.0},{"date":"2025-01-20","close":13930.0},{"date":"2025-01-21","close":13630.0},{"date":"2025-01-22","close":13680.0},{"date":"2025-01-23","close":13600.0},{"date":"2025-01-24","close":13320.0},{"date":"2025-01-31","close":12690.0},{"date":"2025-02-03","close":11830.0},{"date":"2025-02-04","close":12430.0},{"date":"2025-02-05","close":12460.0},{"date":"2025-02-06","close":12650.0},{"date":"2025-02-07","close":13280.0},{"date":"2025-02-10","close":13620.0},{"date":"2025-02-11","close":13430.0},{"date":"2025-02-12","close":12940.0},{"date":"2025-02-13","close":13070.0},{"date":"2025-02-14","close":13370.0},{"date":"2025-02-17","close":13530.0},{"date":"2025-02-18","close":13670.0},{"date":"2025-02-19","close":13870.0},{"date":"2025-02-20","close":13360.0},{"date":"2025-02-21","close":13200.0},{"date":"2025-02-24","close":13030.0},{"date":"2025-02-25","close":12890.0},{"date":"2025-02-26","close":12890.0},{"date":"2025-02-27","close":12890.0},{"date":"2025-02-28","close":12310.0},{"date":"2025-03-04","close":12010.0},{"date":"2025-03-05","close":12220.0},{"date":"2025-03-06","close":11900.0},{"date":"2025-03-07","close":12000.0},{"date":"2025-03-10","close":12050.0},{"date":"2025-03-11","close":11840.0},{"date":"2025-03-12","close":12320.0},{"date":"2025-03-13","close":11960.0},{"date":"2025-03-14","close":12250.0},{"date":"2025-03-17","close":12620.0},{"date":"2025-03-18","close":12410.0},{"date":"2025-03-19","close":12500.0},{"date":"2025-03-20","close":12390.0},{"date":"2025-03-21","close":12460.0},{"date":"2025-03-24","close":12450.0},{"date":"2025-03-25","close":11970.0},{"date":"2025-03-26","close":12000.0},{"date":"2025-03-27","close":11740.0},{"date":"2025-03-28","close":11240.0},{"date":"2025-03-31","close":10820.0},{"date":"2025-04-01","close":11090.0},{"date":"2025-04-02","close":10800.0},{"date":"2025-04-03","close":10530.0},{"date":"2025-04-04","close":10380.0},{"date":"2025-04-07","close":9720.0},{"date":"2025-04-08","close":9560.0},{"date":"2025-04-09","close":9100.0},{"date":"2025-04-10","close":11830.0},{"date":"2025-04-11","close":11640.0},{"date":"2025-04-14","close":12430.0},{"date":"2025-04-15","close":12240.0},{"date":"2025-04-16","close":11670.0},{"date":"2025-04-17","close":11810.0},{"date":"2025-04-18","close":11620.0},{"date":"2025-04-21","close":11650.0},{"date":"2025-04-22","close":11420.0},{"date":"2025-04-23","close":12250.0},{"date":"2025-04-24","close":12740.0},{"date":"2025-04-25","close":15960.0},{"date":"2025-04-28","close":14560.0},{"date":"2025-04-29","close":13980.0},{"date":"2025-04-30","close":13170.0},{"date":"2025-05-02","close":13300.0},{"date":"2025-05-07","close":13280.0},{"date":"2025-05-08","close":13780.0},{"date":"2025-05-09","close":13350.0},{"date":"2025-05-12","close":14240.0},{"date":"2025-05-13","close":14520.0},{"date":"2025-05-14","close":14590.0},{"date":"2025-05-15","close":14250.0},{"date":"2025-05-16","close":14840.0},{"date":"2025-05-19","close":14280.0},{"date":"2025-05-20","close":14320.0},{"date":"2025-05-21","close":14320.0},{"date":"2025-05-22","close":13680.0},{"date":"2025-05-23","close":13460.0},{"date":"2025-05-26","close":13850.0},{"date":"2025-05-27","close":13540.0},{"date":"2025-05-28","close":13960.0},{"date":"2025-05-29","close":14160.0},{"date":"2025-05-30","close":14230.0},{"date":"2025-06-02","close":14260.0},{"date":"2025-06-04","close":14530.0},{"date":"2025-06-05","close":14780.0},{"date":"2025-06-09","close":14650.0},{"date":"2025-06-10","close":14520.0},{"date":"2025-06-11","close":14830.0},{"date":"2025-06-12","close":14640.0},{"date":"2025-06-13","close":14630.0},{"date":"2025-06-16","close":14240.0},{"date":"2025-06-17","close":14190.0},{"date":"2025-06-18","close":14460.0},{"date":"2025-06-19","close":14210.0},{"date":"2025-06-20","close":14270.0},{"date":"2025-06-23","close":13780.0},{"date":"2025-06-24","close":14430.0},{"date":"2025-06-25","close":15540.0},{"date":"2025-06-26","close":17300.0},{"date":"2025-06-27","close":18060.0},{"date":"2025-06-30","close":16800.0},{"date":"2025-07-01","close":16530.0},{"date":"2025-07-02","close":16120.0},{"date":"2025-07-03","close":17680.0},{"date":"2025-07-04","close":16920.0},{"date":"2025-07-07","close":16550.0},{"date":"2025-07-08","close":16860.0},{"date":"2025-07-09","close":16510.0},{"date":"2025-07-10","close":17750.0},{"date":"2025-07-11","close":17840.0},{"date":"2025-07-14","close":17740.0},{"date":"2025-07-15","close":19030.0},{"date":"2025-07-16","close":19600.0},{"date":"2025-07-17","close":19190.0},{"date":"2025-07-18","close":18860.0},{"date":"2025-07-21","close":18700.0},{"date":"2025-07-22","close":18270.0},{"date":"2025-07-23","close":18260.0},{"date":"2025-07-24","close":18120.0},{"date":"2025-07-25","close":18030.0},{"date":"2025-07-28","close":18900.0},{"date":"2025-07-29","close":18350.0},{"date":"2025-07-30","close":18320.0},{"date":"2025-07-31","close":18500.0},{"date":"2025-08-01","close":17400.0},{"date":"2025-08-04","close":17440.0},{"date":"2025-08-05","close":17630.0},{"date":"2025-08-06","close":17390.0},{"date":"2025-08-07","close":17380.0},{"date":"2025-08-08","close":17400.0},{"date":"2025-08-11","close":17340.0},{"date":"2025-08-12","close":17050.0},{"date":"2025-08-13","close":17240.0},{"date":"2025-08-14","close":17070.0},{"date":"2025-08-18","close":16690.0},{"date":"2025-08-19","close":16090.0},{"date":"2025-08-20","close":15520.0},{"date":"2025-08-21","close":15640.0},{"date":"2025-08-22","close":15750.0},{"date":"2025-08-25","close":16090.0},{"date":"2025-08-26","close":16200.0},{"date":"2025-08-27","close":17110.0},{"date":"2025-08-28","close":16700.0},{"date":"2025-08-29","close":16990.0},{"date":"2025-09-01","close":16290.0},{"date":"2025-09-02","close":16130.0},{"date":"2025-09-03","close":16100.0},{"date":"2025-09-04","close":16380.0},{"date":"2025-09-05","close":16410.0},{"date":"2025-09-08","close":16600.0},{"date":"2025-09-09","close":17300.0},{"date":"2025-09-10","close":17420.0},{"date":"2025-09-11","close":17190.0},{"date":"2025-09-12","close":17480.0},{"date":"2025-09-15","close":17620.0},{"date":"2025-09-16","close":17710.0},{"date":"2025-09-17","close":17230.0},{"date":"2025-09-18","close":18280.0},{"date":"2025-09-19","close":18010.0},{"date":"2025-09-22","close":18050.0},{"date":"2025-09-23","close":18690.0},{"date":"2025-09-24","close":18550.0},{"date":"2025-09-25","close":18050.0},{"date":"2025-09-26","close":16960.0},{"date":"2025-09-29","close":16990.0},{"date":"2025-09-30","close":16700.0},{"date":"2025-10-01","close":17440.0},{"date":"2025-10-02","close":18490.0},{"date":"2025-10-10","close":19350.0},{"date":"2025-10-13","close":19250.0},{"date":"2025-10-14","close":17870.0},{"date":"2025-10-15","close":18300.0},{"date":"2025-10-16","close":18010.0},{"date":"2025-10-17","close":17490.0},{"date":"2025-10-20","close":17870.0},{"date":"2025-10-21","close":17650.0},{"date":"2025-10-22","close":17300.0},{"date":"2025-10-23","close":17150.0},{"date":"2025-10-24","close":18200.0},{"date":"2025-10-27","close":17900.0},{"date":"2025-10-28","close":17600.0},{"date":"2025-10-29","close":17620.0},{"date":"2025-10-30","close":17070.0},{"date":"2025-10-31","close":17090.0},{"date":"2025-11-03","close":17420.0},{"date":"2025-11-04","close":17500.0},{"date":"2025-11-05","close":16650.0},{"date":"2025-11-06","close":16550.0},{"date":"2025-11-07","close":15640.0},{"date":"2025-11-10","close":16380.0},{"date":"2025-11-11","close":16500.0},{"date":"2025-11-12","close":16620.0},{"date":"2025-11-13","close":16650.0},{"date":"2025-11-14","close":15900.0},{"date":"2025-11-17","close":16200.0},{"date":"2025-11-18","close":15370.0},{"date":"2025-11-19","close":15000.0},{"date":"2025-11-20","close":15520.0},{"date":"2025-11-21","close":14680.0},{"date":"2025-11-24","close":14500.0},{"date":"2025-11-25","close":14790.0},{"date":"2025-11-26","close":15050.0},{"date":"2025-11-27","close":15160.0},{"date":"2025-11-28","close":15450.0},{"date":"2025-12-01","close":15440.0},{"date":"2025-12-02","close":15350.0},{"date":"2025-12-03","close":15610.0},{"date":"2025-12-04","close":15140.0},{"date":"2025-12-05","close":15320.0},{"date":"2025-12-08","close":15250.0},{"date":"2025-12-09","close":15140.0},{"date":"2025-12-10","close":15020.0},{"date":"2025-12-11","close":15000.0},{"date":"2025-12-12","close":14980.0},{"date":"2025-12-15","close":14680.0},{"date":"2025-12-16","close":14420.0},{"date":"2025-12-17","close":14490.0},{"date":"2025-12-18","close":14300.0},{"date":"2025-12-19","close":14310.0},{"date":"2025-12-22","close":14700.0},{"date":"2025-12-23","close":14600.0},{"date":"2025-12-24","close":14420.0},{"date":"2025-12-26","close":14820.0},{"date":"2025-12-29","close":15160.0},{"date":"2025-12-30","close":16280.0},{"date":"2026-01-02","close":17160.0},{"date":"2026-01-05","close":17370.0},{"date":"2026-01-06","close":17200.0},{"date":"2026-01-07","close":16900.0},{"date":"2026-01-08","close":16940.0},{"date":"2026-01-09","close":16350.0},{"date":"2026-01-12","close":16370.0},{"date":"2026-01-13","close":16150.0},{"date":"2026-01-14","close":16020.0},{"date":"2026-01-15","close":16300.0},{"date":"2026-01-16","close":16010.0},{"date":"2026-01-19","close":16080.0},{"date":"2026-01-20","close":15950.0},{"date":"2026-01-21","close":15550.0},{"date":"2026-01-22","close":15740.0},{"date":"2026-01-23","close":15810.0},{"date":"2026-01-26","close":16160.0},{"date":"2026-01-27","close":16390.0},{"date":"2026-01-28","close":17180.0},{"date":"2026-01-29","close":17370.0},{"date":"2026-01-30","close":18240.0},{"date":"2026-02-02","close":17070.0},{"date":"2026-02-03","close":18940.0},{"date":"2026-02-04","close":19090.0},{"date":"2026-02-05","close":17820.0},{"date":"2026-02-06","close":17570.0},{"date":"2026-02-09","close":18700.0},{"date":"2026-02-10","close":17960.0},{"date":"2026-02-11","close":17550.0},{"date":"2026-02-12","close":17770.0},{"date":"2026-02-13","close":17690.0},{"date":"2026-02-19","close":18100.0},{"date":"2026-02-20","close":17770.0},{"date":"2026-02-23","close":18190.0},{"date":"2026-02-24","close":20500.0},{"date":"2026-02-25","close":20100.0},{"date":"2026-02-26","close":21600.0},{"date":"2026-02-27","close":20750.0},{"date":"2026-03-03","close":19120.0},{"date":"2026-03-04","close":16210.0},{"date":"2026-03-05","close":18800.0},{"date":"2026-03-06","close":20150.0},{"date":"2026-03-09","close":18220.0},{"date":"2026-03-10","close":19700.0},{"date":"2026-03-11","close":19220.0},{"date":"2026-03-12","close":19160.0},{"date":"2026-03-13","close":18860.0},{"date":"2026-03-16","close":19160.0},{"date":"2026-03-17","close":18700.0},{"date":"2026-03-18","close":19480.0},{"date":"2026-03-19","close":18750.0},{"date":"2026-03-20","close":18870.0},{"date":"2026-03-23","close":17650.0},{"date":"2026-03-24","close":18190.0},{"date":"2026-03-25","close":19010.0},{"date":"2026-03-26","close":17790.0},{"date":"2026-03-27","close":17410.0},{"date":"2026-03-30","close":16720.0},{"date":"2026-03-31","close":15760.0},{"date":"2026-04-01","close":17410.0},{"date":"2026-04-02","close":16300.0},{"date":"2026-04-03","close":16350.0},{"date":"2026-04-06","close":16120.0},{"date":"2026-04-07","close":16040.0},{"date":"2026-04-08","close":17260.0},{"date":"2026-04-09","close":16760.0},{"date":"2026-04-10","close":17200.0},{"date":"2026-04-13","close":17210.0},{"date":"2026-04-14","close":18490.0},{"date":"2026-04-15","close":18510.0},{"date":"2026-04-16","close":18430.0},{"date":"2026-04-17","close":18270.0},{"date":"2026-04-20","close":18630.0},{"date":"2026-04-21","close":19050.0},{"date":"2026-04-22","close":19200.0},{"date":"2026-04-23","close":19010.0},{"date":"2026-04-24","close":20050.0},{"date":"2026-04-27","close":22350.0},{"date":"2026-04-28","close":21850.0},{"date":"2026-04-29","close":21150.0},{"date":"2026-04-30","close":23350.0},{"date":"2026-05-04","close":29250.0},{"date":"2026-05-06","close":29600.0},{"date":"2026-05-07","close":29400.0},{"date":"2026-05-08","close":30850.0},{"date":"2026-05-11","close":40100.0},{"date":"2026-05-12","close":35600.0},{"date":"2026-05-13","close":37800.0},{"date":"2026-05-14","close":43000.0},{"date":"2026-05-15","close":41000.0},{"date":"2026-05-18","close":31600.0},{"date":"2026-05-19","close":30550.0},{"date":"2026-05-20","close":31200.0},{"date":"2026-05-21","close":34300.0},{"date":"2026-05-22","close":32150.0},{"date":"2026-05-26","close":33450.0},{"date":"2026-05-27","close":30000.0},{"date":"2026-05-28","close":28050.0},{"date":"2026-05-29","close":26200.0},{"date":"2026-06-01","close":27300.0},{"date":"2026-06-02","close":26400.0},{"date":"2026-06-04","close":27200.0},{"date":"2026-06-05","close":24450.0},{"date":"2026-06-08","close":22250.0},{"date":"2026-06-09","close":24300.0},{"date":"2026-06-10","close":23350.0},{"date":"2026-06-11","close":24300.0},{"date":"2026-06-12","close":25650.0},{"date":"2026-06-15","close":26250.0},{"date":"2026-06-16","close":25350.0},{"date":"2026-06-17","close":25900.0},{"date":"2026-06-18","close":25450.0},{"date":"2026-06-19","close":23200.0},{"date":"2026-06-22","close":24100.0},{"date":"2026-06-23","close":20550.0},{"date":"2026-06-24","close":20400.0},{"date":"2026-06-25","close":19710.0},{"date":"2026-06-26","close":18400.0},{"date":"2026-06-29","close":19390.0},{"date":"2026-06-30","close":19600.0},{"date":"2026-07-01","close":19800.0},{"date":"2026-07-02","close":17330.0},{"date":"2026-07-03","close":17830.0},{"date":"2026-07-06","close":17350.0},{"date":"2026-07-07","close":16370.0},{"date":"2026-07-08","close":15060.0},{"date":"2026-07-09","close":15520.0},{"date":"2026-07-10","close":16810.0},{"date":"2026-07-13","close":15520.0},{"date":"2026-07-14","close":14810.0},{"date":"2026-07-15","close":17100.0},{"date":"2026-07-16","close":15700.0},{"date":"2026-07-20","close":14690.0},{"date":"2026-07-21","close":15170.0},{"date":"2026-07-22","close":14920.0},{"date":"2026-07-23","close":15500.0},{"date":"2026-07-24","close":14400.0},{"date":"2026-07-27","close":14830.0},{"date":"2026-07-28","close":12740.0},{"date":"2026-07-29","close":11310.0},{"date":"2026-07-30","close":11470.0},{"date":"2026-07-31","close":13710.0},{"date":"2026-08-03","close":14140.0},{"date":"2026-08-04","close":14830.0},{"date":"2026-08-05","close":15820.0},{"date":"2026-08-06","close":15660.0},{"date":"2026-08-07","close":15670.0},{"date":"2026-08-10","close":17240.0},{"date":"2026-08-11","close":18000.0},{"date":"2026-08-12","close":18490.0},{"date":"2026-08-13","close":17120.0},{"date":"2026-08-14","close":17060.0},{"date":"2026-08-18","close":16090.0},{"date":"2026-08-19","close":15710.0},{"date":"2026-08-20","close":16300.0},{"date":"2026-08-21","close":15310.0},{"date":"2026-08-24","close":15180.0},{"date":"2026-08-25","close":15720.0},{"date":"2026-08-26","close":15740.0},{"date":"2026-08-27","close":15990.0},{"date":"2026-08-28","close":15640.0},{"date":"2026-08-31","close":15810.0},{"date":"2026-09-01","close":15650.0},{"date":"2026-09-02","close":15250.0},{"date":"2026-09-03","close":14800.0},{"date":"2026-09-04","close":15280.0},{"date":"2026-09-07","close":15460.0},{"date":"2026-09-08","close":15150.0},{"date":"2026-09-09","close":15280.0},{"date":"2026-09-10","close":15480.0},{"date":"2026-09-11","close":15050.0},{"date":"2026-09-14","close":14560.0},{"date":"2026-09-15","close":14840.0},{"date":"2026-09-16","close":14880.0},{"date":"2026-09-17","close":15380.0},{"date":"2026-09-18","close":15530.0},{"date":"2026-09-21","close":16400.0},{"date":"2026-09-22","close":16270.0},{"date":"2026-09-23","close":16790.0},{"date":"2026-09-28","close":16510.0},{"date":"2026-09-29","close":17320.0},{"date":"2026-09-30","close":17240.0},{"date":"2026-10-01","close":18540.0},{"date":"2026-10-02","close":18880.0},{"date":"2026-10-06","close":19080.0},{"date":"2026-10-07","close":18290.0},{"date":"2026-10-08","close":18890.0},{"date":"2026-10-12","close":17260.0},{"date":"2026-10-13","close":17180.0},{"date":"2026-10-14","close":16380.0},{"date":"2026-10-15","close":13810.0},{"date":"2026-10-16","close":14810.0},{"date":"2026-10-19","close":15090.0},{"date":"2026-10-20","close":14290.0},{"date":"2026-10-21","close":14750.0},{"date":"2026-10-22","close":14070.0},{"date":"2026-10-23","close":13480.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3775.0,"foreign_net":3775.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":8318.0,"foreign_net":-8318.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1020.0,"foreign_net":1020.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-4558.0,"foreign_net":4558.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-4731.0,"foreign_net":4731.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":29604.0,"foreign_net":-29809.0,"institution_net":205.0},{"date":"2026-10-14","retail_net":-4778.0,"foreign_net":4737.0,"institution_net":41.0},{"date":"2026-10-13","retail_net":-12977.0,"foreign_net":12895.0,"institution_net":82.0},{"date":"2026-10-12","retail_net":6044.0,"foreign_net":-6044.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":203.0,"foreign_net":-203.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-9896.0,"foreign_net":9895.0,"institution_net":1.0},{"date":"2026-10-06","retail_net":27859.0,"foreign_net":-27859.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":11700.0,"foreign_net":-11576.0,"institution_net":-124.0},{"date":"2026-10-01","retail_net":-17788.0,"foreign_net":17788.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1547.0,"foreign_net":1534.0,"institution_net":13.0},{"date":"2026-09-29","retail_net":-17869.0,"foreign_net":17869.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-414.0,"foreign_net":413.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":24620.0,"foreign_net":-24578.0,"institution_net":-42.0},{"date":"2026-09-22","retail_net":-709.0,"foreign_net":709.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":9653.0,"foreign_net":-11401.0,"institution_net":1748.0},{"date":"2026-09-18","retail_net":-976.0,"foreign_net":976.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-8594.0,"foreign_net":8594.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-1127.0,"foreign_net":1127.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-4976.0,"foreign_net":4976.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1839.0,"foreign_net":-1839.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":3410.0,"foreign_net":-3411.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":-13489.0,"foreign_net":13488.0,"institution_net":1.0},{"date":"2026-09-09","retail_net":3349.0,"foreign_net":-3349.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1508.0,"foreign_net":-1509.0,"institution_net":1.0},{"date":"2026-09-07","retail_net":7318.0,"foreign_net":-7318.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-3775.0,"foreign_net":3775.0,"institution_net":0},"d3":{"retail_net":3523.0,"foreign_net":-3523.0,"institution_net":0},"d7":{"retail_net":19060.0,"foreign_net":-19306.0,"institution_net":246.0},"d14":{"retail_net":24205.0,"foreign_net":-24410.0,"institution_net":205.0},"d30":{"retail_net":26201.0,"foreign_net":-28129.0,"institution_net":1928.0}},"analysis":"최근 5일 외국인 순매수 5766.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.81만, 기관 1928.00.","foreign_flow":5766.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":13750.0,"low_30d":13130.0,"support":13746.0,"high_30d":19290.0,"change_1d":-2.3,"change_7d":-7.8,"change_30d":-8.2,"resistance":18674.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.8,"per":32.96,"quarter":"2024-Q2"},{"pbr":3.78,"per":33.44,"quarter":"2024-Q3"},{"pbr":2.6,"per":25.87,"quarter":"2024-Q4"},{"pbr":2.47,"per":19.26,"quarter":"2025-Q1"},{"pbr":3.71,"per":25.9,"quarter":"2025-Q2"},{"pbr":3.61,"per":23.86,"quarter":"2025-Q3"},{"pbr":3.04,"per":16.64,"quarter":"2025-Q4"},{"pbr":2.43,"per":6.85,"quarter":"2026-Q1"},{"pbr":2.65,"per":5.74,"quarter":"2026-Q2"},{"pbr":1.3,"per":4.03,"quarter":"현재"}],"timeline":[{"close":15540.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15700.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10840.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10820.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16800.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16700.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16280.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15760.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":19600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.12,"pbr_5y_low":2.43,"per_5y_avg":21.17,"per_5y_low":5.74,"current_pbr":1.3,"current_per":4.03,"pbr_5y_high":3.8,"per_5y_high":33.44,"pbr_5y_median":3.04,"per_5y_median":23.86,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.1%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 4.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 12.5%"},"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":5.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":12.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.25,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":8.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.93,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.8,"per":32.96,"close":15540.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.78,"per":33.44,"close":15700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.6,"per":25.87,"close":10840.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.47,"per":19.26,"close":10820.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.71,"per":25.9,"close":16800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.61,"per":23.86,"close":16700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.04,"per":16.64,"close":16280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.43,"per":6.85,"close":15760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.65,"per":5.74,"close":19600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.1배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"12.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1316.0,"pbr":null,"per":null,"roa":0.05550507364840455,"roe":0.12469803916469913,"revenue":340148059386.0,"market_cap":null,"net_income":18997225468.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08891446949482376,"total_assets":342261062265.0,"total_equity":152345823521.0,"profit_margin":0.05584987167732728,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28153149396.0,"operating_margin":0.08276733798457984},{"eps":1619.4,"pbr":2.51,"per":19.61,"roa":0.06780059777449407,"roe":0.1749892153469742,"revenue":340542491115.0,"market_cap":277200000000.0,"net_income":23380904292.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10212119139709959,"total_assets":344848055319.0,"total_equity":133613401521.0,"profit_margin":0.06865781775262915,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32176733207.0,"operating_margin":0.0944866912250725},{"eps":334.04,"pbr":null,"per":null,"roa":0.025692399387970563,"roe":0.043752269750187464,"revenue":175764030740.0,"market_cap":null,"net_income":4822921954.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.05549023188611019,"total_assets":187717849204.0,"total_equity":110232497229.0,"profit_margin":0.027439755072153165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7095156121.0,"operating_margin":0.04036750916059471},{"eps":143.03,"pbr":null,"per":null,"roa":0.013102993165298468,"roe":0.021694897087662975,"revenue":157752261615.0,"market_cap":null,"net_income":2065029241.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.028544280911734554,"total_assets":157599810589.0,"total_equity":95185021282.0,"profit_margin":0.013090330495798387,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2812356760.0,"operating_margin":0.017827679497005606},{"eps":202.75,"pbr":null,"per":null,"roa":0.01866521145182654,"roe":0.031436163253870525,"revenue":142751239613.0,"market_cap":null,"net_income":2927335272.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03906314055918138,"total_assets":156833758865.0,"total_equity":93119992041.0,"profit_margin":0.020506548874363786,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3776650159.0,"operating_margin":0.02645616366792005},{"eps":298.75,"pbr":null,"per":null,"roa":0.0275887033281257,"roe":0.04782408815218033,"revenue":159314767324.0,"market_cap":null,"net_income":4313381568.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04430842042812059,"total_assets":156345933214.0,"total_equity":90192656769.0,"profit_margin":0.02707458724920229,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5391513525.0,"operating_margin":0.03384189435518696},{"eps":55.5,"pbr":null,"per":null,"roa":0.006011403289060052,"roe":0.009331217108253713,"revenue":113794673069.0,"market_cap":null,"net_income":801358162.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.028514158189395414,"total_assets":133306338548.0,"total_equity":85879275201.0,"profit_margin":0.0070421412565954845,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1242579573.0,"operating_margin":0.010919488052367402},{"eps":91.67,"pbr":null,"per":null,"roa":0.008373578513634001,"roe":0.015492180488466487,"revenue":123373838861.0,"market_cap":null,"net_income":1323560651.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.035102530325568065,"total_assets":158063920801.0,"total_equity":85434109936.0,"profit_margin":0.010728049505626544,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2758248828.0,"operating_margin":0.02235683718253754},{"eps":115.88,"pbr":null,"per":null,"roa":0.00915472704758967,"roe":0.019891065201952808,"revenue":132269840960.0,"market_cap":null,"net_income":1673048420.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.03590769792666726,"total_assets":182752408816.0,"total_equity":84110549285.0,"profit_margin":0.012648752034909833,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3005640300.0,"operating_margin":0.02272354966321417},{"eps":155.91,"pbr":null,"per":null,"roa":0.013908714729970717,"roe":0.027305676244192147,"revenue":118192509962.0,"market_cap":null,"net_income":2251011709.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04123677157348632,"total_assets":161841820233.0,"total_equity":82437500865.0,"profit_margin":0.019045299145637243,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3227605049.0,"operating_margin":0.02730803373274419},{"eps":106.02,"pbr":null,"per":null,"roa":0.010251059544374375,"roe":0.01908945115457101,"revenue":104753269672.0,"market_cap":null,"net_income":1530716068.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04028435165998415,"total_assets":149322717459.0,"total_equity":80186489156.0,"profit_margin":0.014612585103958358,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2476235370.0,"operating_margin":0.023638740611663073},{"eps":93.74,"pbr":null,"per":null,"roa":0.010079972238938348,"roe":0.017204373382101717,"revenue":90667414886.0,"market_cap":null,"net_income":1353359564.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.041329845476587176,"total_assets":134262231276.0,"total_equity":78663694047.0,"profit_margin":0.014926636716196625,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2209312539.0,"operating_margin":0.024367216621074536}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":471.55,"per":32.96,"date":"2024-06","close":15540.0,"source":"reported"},{"eps":471.55,"per":27.67,"date":"2024-07","close":13050.0,"source":"reported"},{"eps":471.55,"per":28.12,"date":"2024-08","close":13260.0,"source":"reported"},{"eps":469.48,"per":33.44,"date":"2024-09","close":15700.0,"source":"reported"},{"eps":469.48,"per":32.87,"date":"2024-10","close":15430.0,"source":"reported"},{"eps":469.48,"per":25.13,"date":"2024-11","close":11800.0,"source":"reported"},{"eps":418.96,"per":25.87,"date":"2024-12","close":10840.0,"source":"reported"},{"eps":418.96,"per":30.29,"date":"2025-01","close":12690.0,"source":"reported"},{"eps":418.96,"per":29.38,"date":"2025-02","close":12310.0,"source":"reported"},{"eps":561.8,"per":19.26,"date":"2025-03","close":10820.0,"source":"reported"},{"eps":561.8,"per":23.44,"date":"2025-04","close":13170.0,"source":"reported"},{"eps":561.8,"per":25.33,"date":"2025-05","close":14230.0,"source":"reported"},{"eps":648.67,"per":25.9,"date":"2025-06","close":16800.0,"source":"reported"},{"eps":648.67,"per":28.52,"date":"2025-07","close":18500.0,"source":"reported"},{"eps":648.67,"per":26.19,"date":"2025-08","close":16990.0,"source":"reported"},{"eps":700.03,"per":23.86,"date":"2025-09","close":16700.0,"source":"reported"},{"eps":700.03,"per":24.41,"date":"2025-10","close":17090.0,"source":"reported"},{"eps":700.03,"per":22.07,"date":"2025-11","close":15450.0,"source":"reported"},{"eps":978.57,"per":16.64,"date":"2025-12","close":16280.0,"source":"reported"},{"eps":978.57,"per":18.64,"date":"2026-01","close":18240.0,"source":"reported"},{"eps":978.57,"per":21.2,"date":"2026-02","close":20750.0,"source":"reported"},{"eps":2299.22,"per":6.85,"date":"2026-03","close":15760.0,"source":"reported"},{"eps":2299.22,"per":10.16,"date":"2026-04","close":23350.0,"source":"reported"},{"eps":2299.22,"per":11.4,"date":"2026-05","close":26200.0,"source":"reported"},{"eps":3412.47,"per":5.74,"date":"2026-06","close":19600.0,"source":"reported"},{"eps":3412.47,"per":4.02,"date":"2026-07","close":13710.0,"source":"reported"},{"eps":3412.47,"per":4.63,"date":"2026-08","close":15810.0,"source":"reported"},{"eps":3412.47,"per":5.05,"date":"2026-09","close":17240.0,"source":"reported"},{"eps":3412.47,"per":3.95,"date":"2026-10","close":13480.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.45,"std":9.55,"count":29,"current":3.95,"lower_1sd":10.89,"upper_1sd":30.0},"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":"미래반도체","phase":"above-fold","symbol_resolved":true}