{"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":"2026-10-23T09:54:22.338650+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.2,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":10.9,"direction":"higher_better","percentile":63}],"summary":"매출 +12.2%","percentile":64},"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":39.4,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.2,"direction":"higher_better","percentile":28}],"summary":"RSI 39","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":31.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.21,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.6,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.2x, 순차입금비율 0.1x","percentile":61}},"signals":[],"summary":"쿠콘(294570)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2407.02억. 현재가 23,850원, 전일 대비 +1.3%, 30일 -16.2%. PER 10.9배 / ROE 7.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.13만, 기관 순매수 2.59만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.95%","value_pct":0.95},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.95},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-703.6737920327505,"grade":"D","trend":"하락","atr_14":1553.5714285714287,"rsi_14":39.37007874015748,"sma_20":25577.5,"sma_60":24380.833333333332,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-703.67)가 시그널선(-397.36)을 하회합니다(데드크로스). SMA20 25578, SMA60 24381 — 혼조세입니다. 볼린저밴드 22323~28832 (현재 위치 23%).","bb_lower":22323.35264623742,"bb_upper":28831.64735376258,"macd_signal":-397.362980219949},"change_pct":0.64,"chart_data":[{"date":"2024-10-23","open":13368,"high":13466,"low":13162,"close":13388,"volume":6123,"rsi_14":12.77,"sma_20":14716.0,"sma_60":14436.5,"sma_120":15447.58},{"date":"2024-10-24","open":13388,"high":13427,"low":13133,"close":13358,"volume":12506,"rsi_14":14.77,"sma_20":14637.5,"sma_60":14422.83,"sma_120":15416.58},{"date":"2024-10-25","open":13407,"high":13407,"low":12947,"close":13045,"volume":8670,"rsi_14":14.0,"sma_20":14533.0,"sma_60":14402.0,"sma_120":15382.08},{"date":"2024-10-28","open":13025,"high":13427,"low":12653,"close":13015,"volume":7981,"rsi_14":14.17,"sma_20":14413.0,"sma_60":14383.33,"sma_120":15349.75},{"date":"2024-10-29","open":12976,"high":13084,"low":12741,"close":13074,"volume":22967,"rsi_14":17.52,"sma_20":14295.5,"sma_60":14363.67,"sma_120":15316.75},{"date":"2024-10-30","open":13035,"high":13407,"low":12868,"close":13074,"volume":7916,"rsi_14":21.24,"sma_20":14164.0,"sma_60":14334.33,"sma_120":15282.08},{"date":"2024-10-31","open":13074,"high":13368,"low":12809,"close":13133,"volume":13348,"rsi_14":23.98,"sma_20":14049.0,"sma_60":14307.67,"sma_120":15246.75},{"date":"2024-11-01","open":13133,"high":13133,"low":12849,"close":12917,"volume":11793,"rsi_14":22.07,"sma_20":13943.0,"sma_60":14280.67,"sma_120":15209.08},{"date":"2024-11-04","open":12917,"high":12996,"low":12721,"close":12790,"volume":14756,"rsi_14":21.76,"sma_20":13840.0,"sma_60":14248.67,"sma_120":15170.17},{"date":"2024-11-05","open":12809,"high":13221,"low":12809,"close":13152,"volume":7918,"rsi_14":34.29,"sma_20":13758.5,"sma_60":14230.5,"sma_120":15134.0},{"date":"2024-11-06","open":13152,"high":13280,"low":12898,"close":13054,"volume":8696,"rsi_14":42.0,"sma_20":13681.5,"sma_60":14241.0,"sma_120":15097.33},{"date":"2024-11-07","open":12966,"high":13054,"low":12790,"close":12849,"volume":4875,"rsi_14":34.76,"sma_20":13614.5,"sma_60":14244.0,"sma_120":15059.25},{"date":"2024-11-08","open":12858,"high":12976,"low":12790,"close":12829,"volume":8495,"rsi_14":26.84,"sma_20":13548.0,"sma_60":14244.0,"sma_120":15017.5},{"date":"2024-11-11","open":12751,"high":13035,"low":12408,"close":12486,"volume":17393,"rsi_14":26.56,"sma_20":13466.5,"sma_60":14239.17,"sma_120":14973.67},{"date":"2024-11-12","open":12251,"high":12496,"low":11673,"close":11751,"volume":36040,"rsi_14":18.49,"sma_20":13352.5,"sma_60":14220.0,"sma_120":14923.58},{"date":"2024-11-13","open":11751,"high":11976,"low":11535,"close":11780,"volume":14140,"rsi_14":19.62,"sma_20":13244.0,"sma_60":14195.83,"sma_120":14875.58},{"date":"2024-11-14","open":11663,"high":12006,"low":11516,"close":11820,"volume":14298,"rsi_14":23.63,"sma_20":13165.0,"sma_60":14176.33,"sma_120":14830.17},{"date":"2024-11-15","open":11771,"high":11859,"low":10996,"close":11692,"volume":34344,"rsi_14":22.67,"sma_20":13074.0,"sma_60":14148.0,"sma_120":14784.25},{"date":"2024-11-18","open":11663,"high":11908,"low":11516,"close":11633,"volume":19319,"rsi_14":20.24,"sma_20":12969.0,"sma_60":14118.67,"sma_120":14737.67},{"date":"2024-11-19","open":11614,"high":12114,"low":11535,"close":12065,"volume":30438,"rsi_14":32.3,"sma_20":12902.5,"sma_60":14095.17,"sma_120":14693.83},{"date":"2024-11-20","open":12065,"high":12153,"low":11908,"close":12074,"volume":11106,"rsi_14":31.12,"sma_20":12835.5,"sma_60":14066.17,"sma_120":14650.0},{"date":"2024-11-21","open":12074,"high":12163,"low":11820,"close":12084,"volume":11829,"rsi_14":33.96,"sma_20":12770.5,"sma_60":14034.67,"sma_120":14606.67},{"date":"2024-11-22","open":11967,"high":12153,"low":11927,"close":12025,"volume":18063,"rsi_14":34.88,"sma_20":12718.5,"sma_60":13999.83,"sma_120":14563.42},{"date":"2024-11-25","open":12025,"high":12251,"low":12006,"close":12163,"volume":15896,"rsi_14":28.51,"sma_20":12675.0,"sma_60":13971.0,"sma_120":14521.08},{"date":"2024-11-26","open":12153,"high":12986,"low":12123,"close":12927,"volume":26452,"rsi_14":47.85,"sma_20":12667.5,"sma_60":13947.5,"sma_120":14488.75},{"date":"2024-11-27","open":12927,"high":15779,"low":12917,"close":15407,"volume":427004,"rsi_14":74.39,"sma_20":12786.5,"sma_60":13967.33,"sma_120":14478.42},{"date":"2024-11-28","open":14907,"high":15279,"low":14603,"close":14985,"volume":55049,"rsi_14":69.1,"sma_20":12881.0,"sma_60":13980.0,"sma_120":14464.08},{"date":"2024-11-29","open":14691,"high":14730,"low":14015,"close":14525,"volume":36906,"rsi_14":67.69,"sma_20":12963.0,"sma_60":13987.5,"sma_120":14449.25},{"date":"2024-12-02","open":14417,"high":14721,"low":14152,"close":14701,"volume":27219,"rsi_14":78.34,"sma_20":13060.5,"sma_60":13984.17,"sma_120":14437.42},{"date":"2024-12-03","open":14691,"high":15015,"low":14309,"close":14632,"volume":26624,"rsi_14":77.2,"sma_20":13136.0,"sma_60":13979.5,"sma_120":14422.67},{"date":"2024-12-04","open":14495,"high":14681,"low":14113,"close":14593,"volume":23041,"rsi_14":76.45,"sma_20":13214.5,"sma_60":13974.17,"sma_120":14409.58},{"date":"2024-12-05","open":14975,"high":15191,"low":14397,"close":14495,"volume":30133,"rsi_14":76.88,"sma_20":13298.5,"sma_60":13965.17,"sma_120":14395.5},{"date":"2024-12-06","open":14495,"high":15093,"low":13231,"close":14387,"volume":24301,"rsi_14":76.16,"sma_20":13378.0,"sma_60":13954.33,"sma_120":14380.5},{"date":"2024-12-09","open":14035,"high":14064,"low":13358,"close":13525,"volume":17034,"rsi_14":62.82,"sma_20":13431.0,"sma_60":13941.67,"sma_120":14359.0},{"date":"2024-12-10","open":13525,"high":14358,"low":13525,"close":14329,"volume":27600,"rsi_14":67.37,"sma_20":13562.5,"sma_60":13945.83,"sma_120":14346.67},{"date":"2024-12-11","open":14329,"high":16259,"low":14123,"close":15965,"volume":122612,"rsi_14":73.91,"sma_20":13776.0,"sma_60":13983.33,"sma_120":14351.33},{"date":"2024-12-12","open":16259,"high":16298,"low":15544,"close":15544,"volume":59496,"rsi_14":70.75,"sma_20":13966.0,"sma_60":14008.5,"sma_120":14353.5},{"date":"2024-12-13","open":15681,"high":16445,"low":15593,"close":16004,"volume":79964,"rsi_14":71.83,"sma_20":14186.0,"sma_60":14039.67,"sma_120":14362.5},{"date":"2024-12-16","open":17102,"high":18807,"low":16985,"close":17710,"volume":423123,"rsi_14":74.55,"sma_20":14496.0,"sma_60":14098.67,"sma_120":14380.42},{"date":"2024-12-17","open":17837,"high":18984,"low":17122,"close":17435,"volume":230223,"rsi_14":63.46,"sma_20":14770.0,"sma_60":14154.83,"sma_120":14397.17},{"date":"2024-12-18","open":17279,"high":17622,"low":16926,"close":17161,"volume":54726,"rsi_14":64.72,"sma_20":15029.5,"sma_60":14193.67,"sma_120":14414.5},{"date":"2024-12-19","open":16671,"high":17151,"low":16563,"close":16573,"volume":39731,"rsi_14":63.62,"sma_20":15258.5,"sma_60":14222.17,"sma_120":14425.25},{"date":"2024-12-20","open":16828,"high":17014,"low":16269,"close":16740,"volume":41024,"rsi_14":63.58,"sma_20":15499.0,"sma_60":14250.17,"sma_120":14435.92},{"date":"2024-12-23","open":16985,"high":16985,"low":15926,"close":15936,"volume":26590,"rsi_14":57.91,"sma_20":15691.5,"sma_60":14259.83,"sma_120":14439.58},{"date":"2024-12-24","open":15955,"high":16681,"low":15799,"close":16357,"volume":43074,"rsi_14":60.23,"sma_20":15866.5,"sma_60":14276.5,"sma_120":14446.92},{"date":"2024-12-26","open":16612,"high":16642,"low":15514,"close":15583,"volume":27676,"rsi_14":55.85,"sma_20":15875.5,"sma_60":14275.33,"sma_120":14448.67},{"date":"2024-12-27","open":15563,"high":15890,"low":15098,"close":15712,"volume":33661,"rsi_14":56.38,"sma_20":15905.0,"sma_60":14278.33,"sma_120":14451.83},{"date":"2024-12-30","open":15820,"high":16107,"low":15355,"close":16107,"volume":14868,"rsi_14":63.9,"sma_20":15978.0,"sma_60":14294.67,"sma_120":14460.58},{"date":"2025-01-02","open":16226,"high":16661,"low":16127,"close":16276,"volume":37005,"rsi_14":61.06,"sma_20":16050.5,"sma_60":14317.0,"sma_120":14471.33},{"date":"2025-01-03","open":16187,"high":16424,"low":16098,"close":16107,"volume":14571,"rsi_14":49.93,"sma_20":16118.0,"sma_60":14337.5,"sma_120":14483.08},{"date":"2025-01-06","open":16137,"high":16939,"low":16137,"close":16751,"volume":40197,"rsi_14":57.65,"sma_20":16220.0,"sma_60":14372.0,"sma_120":14499.17},{"date":"2025-01-07","open":16869,"high":17127,"low":16375,"close":17107,"volume":30878,"rsi_14":56.98,"sma_20":16345.0,"sma_60":14419.33,"sma_120":14516.58},{"date":"2025-01-08","open":17146,"high":17285,"low":16711,"close":16899,"volume":16519,"rsi_14":40.75,"sma_20":16465.0,"sma_60":14463.67,"sma_120":14533.42},{"date":"2025-01-09","open":17097,"high":17097,"low":16424,"close":16523,"volume":49679,"rsi_14":40.0,"sma_20":16610.0,"sma_60":14502.5,"sma_120":14546.08},{"date":"2025-01-10","open":16434,"high":16800,"low":16434,"close":16790,"volume":18403,"rsi_14":45.04,"sma_20":16727.5,"sma_60":14547.5,"sma_120":14560.33},{"date":"2025-01-13","open":16790,"high":16909,"low":16533,"close":16810,"volume":14206,"rsi_14":50.82,"sma_20":16762.5,"sma_60":14594.17,"sma_120":14573.33},{"date":"2025-01-14","open":16820,"high":16909,"low":16256,"close":16622,"volume":18023,"rsi_14":47.13,"sma_20":16809.5,"sma_60":14646.83,"sma_120":14584.83},{"date":"2025-01-15","open":16770,"high":16770,"low":16137,"close":16147,"volume":21473,"rsi_14":50.66,"sma_20":16809.0,"sma_60":14689.67,"sma_120":14592.58},{"date":"2025-01-16","open":16572,"high":16612,"low":16177,"close":16394,"volume":14460,"rsi_14":48.62,"sma_20":16734.0,"sma_60":14733.0,"sma_120":14604.5},{"date":"2025-01-17","open":16523,"high":16553,"low":15741,"close":16167,"volume":27934,"rsi_14":55.79,"sma_20":16661.5,"sma_60":14778.0,"sma_120":14615.25},{"date":"2025-01-20","open":16177,"high":16177,"low":15751,"close":15929,"volume":30187,"rsi_14":52.74,"sma_20":16591.0,"sma_60":14818.67,"sma_120":14627.58},{"date":"2025-01-21","open":15860,"high":16137,"low":15623,"close":16088,"volume":16710,"rsi_14":49.74,"sma_20":16558.5,"sma_60":14862.5,"sma_120":14642.67},{"date":"2025-01-22","open":16127,"high":16206,"low":15929,"close":16147,"volume":11416,"rsi_14":48.23,"sma_20":16520.5,"sma_60":14912.67,"sma_120":14657.33},{"date":"2025-01-23","open":16157,"high":16206,"low":15633,"close":15722,"volume":10721,"rsi_14":45.04,"sma_20":16502.0,"sma_60":14956.17,"sma_120":14669.75},{"date":"2025-01-24","open":15929,"high":15929,"low":15435,"close":15583,"volume":26565,"rsi_14":32.75,"sma_20":16455.0,"sma_60":14996.33,"sma_120":14680.0},{"date":"2025-01-31","open":15355,"high":15801,"low":15355,"close":15741,"volume":14932,"rsi_14":28.57,"sma_20":16455.5,"sma_60":15039.17,"sma_120":14686.75},{"date":"2025-02-03","open":15830,"high":15830,"low":14940,"close":15088,"volume":12074,"rsi_14":25.07,"sma_20":16424.0,"sma_60":15070.0,"sma_120":14688.83},{"date":"2025-02-04","open":14930,"high":15712,"low":14782,"close":15692,"volume":73531,"rsi_14":39.23,"sma_20":16403.0,"sma_60":15114.67,"sma_120":14697.67},{"date":"2025-02-05","open":15741,"high":18175,"low":15692,"close":18027,"volume":227744,"rsi_14":60.43,"sma_20":16491.5,"sma_60":15200.83,"sma_120":14724.75},{"date":"2025-02-06","open":17928,"high":18284,"low":17601,"close":17819,"volume":71441,"rsi_14":58.25,"sma_20":16578.0,"sma_60":15277.33,"sma_120":14753.92},{"date":"2025-02-07","open":17809,"high":17958,"low":17611,"close":17611,"volume":28565,"rsi_14":58.06,"sma_20":16621.5,"sma_60":15352.0,"sma_120":14796.5},{"date":"2025-02-10","open":17611,"high":17987,"low":17453,"close":17710,"volume":22211,"rsi_14":63.57,"sma_20":16652.0,"sma_60":15431.83,"sma_120":14837.92},{"date":"2025-02-11","open":17661,"high":18294,"low":17364,"close":17522,"volume":24083,"rsi_14":59.9,"sma_20":16683.5,"sma_60":15508.83,"sma_120":14876.42},{"date":"2025-02-12","open":17433,"high":18017,"low":17433,"close":17977,"volume":29267,"rsi_14":65.28,"sma_20":16757.0,"sma_60":15599.33,"sma_120":14919.25},{"date":"2025-02-13","open":17987,"high":18719,"low":17829,"close":18719,"volume":62018,"rsi_14":71.69,"sma_20":16854.5,"sma_60":15714.83,"sma_120":14967.42},{"date":"2025-02-14","open":18670,"high":18759,"low":17809,"close":17977,"volume":45049,"rsi_14":63.47,"sma_20":16913.5,"sma_60":15817.33,"sma_120":15006.58},{"date":"2025-02-17","open":17908,"high":18967,"low":17908,"close":18907,"volume":43470,"rsi_14":67.5,"sma_20":17029.0,"sma_60":15934.83,"sma_120":15055.58},{"date":"2025-02-18","open":18799,"high":18937,"low":18512,"close":18779,"volume":17926,"rsi_14":70.14,"sma_20":17162.0,"sma_60":16052.33,"sma_120":15100.17},{"date":"2025-02-19","open":18779,"high":18848,"low":18215,"close":18779,"volume":42400,"rsi_14":71.45,"sma_20":17282.5,"sma_60":16170.83,"sma_120":15144.75},{"date":"2025-02-20","open":18779,"high":19748,"low":18779,"close":19541,"volume":78801,"rsi_14":73.59,"sma_20":17453.0,"sma_60":16294.83,"sma_120":15195.0},{"date":"2025-02-21","open":19491,"high":19758,"low":19046,"close":19669,"volume":119172,"rsi_14":80.42,"sma_20":17642.0,"sma_60":16420.83,"sma_120":15243.5},{"date":"2025-02-24","open":19234,"high":19610,"low":18719,"close":18927,"volume":27439,"rsi_14":71.1,"sma_20":17785.5,"sma_60":16534.17,"sma_120":15284.42},{"date":"2025-02-25","open":18660,"high":19046,"low":18611,"close":18769,"volume":14724,"rsi_14":56.76,"sma_20":17918.0,"sma_60":16645.83,"sma_120":15322.83},{"date":"2025-02-26","open":18640,"high":19095,"low":18640,"close":18799,"volume":7638,"rsi_14":59.22,"sma_20":18073.5,"sma_60":16755.67,"sma_120":15363.33},{"date":"2025-02-27","open":18799,"high":19046,"low":18304,"close":18393,"volume":15110,"rsi_14":57.09,"sma_20":18215.5,"sma_60":16845.67,"sma_120":15396.58},{"date":"2025-02-28","open":17720,"high":18205,"low":17314,"close":17364,"volume":37921,"rsi_14":47.31,"sma_20":18297.5,"sma_60":16876.17,"sma_120":15421.75},{"date":"2025-03-04","open":17364,"high":17512,"low":16751,"close":16899,"volume":15418,"rsi_14":45.36,"sma_20":18389.0,"sma_60":16906.0,"sma_120":15443.0},{"date":"2025-03-05","open":16919,"high":17314,"low":16800,"close":17196,"volume":10705,"rsi_14":44.04,"sma_20":18465.0,"sma_60":16948.67,"sma_120":15468.08},{"date":"2025-03-06","open":17196,"high":17512,"low":17028,"close":17225,"volume":7095,"rsi_14":37.23,"sma_20":18424.5,"sma_60":16988.83,"sma_120":15486.5},{"date":"2025-03-07","open":17334,"high":17671,"low":16998,"close":17512,"volume":17772,"rsi_14":45.69,"sma_20":18409.0,"sma_60":17035.0,"sma_120":15507.25},{"date":"2025-03-10","open":17384,"high":18749,"low":17384,"close":18423,"volume":28873,"rsi_14":45.49,"sma_20":18450.0,"sma_60":17097.17,"sma_120":15535.67},{"date":"2025-03-11","open":18442,"high":19194,"low":17888,"close":18571,"volume":59672,"rsi_14":48.07,"sma_20":18493.5,"sma_60":17163.5,"sma_120":15564.33},{"date":"2025-03-12","open":18522,"high":19175,"low":18472,"close":18739,"volume":31376,"rsi_14":49.64,"sma_20":18555.0,"sma_60":17234.5,"sma_120":15594.42},{"date":"2025-03-13","open":18581,"high":19135,"low":18581,"close":19056,"volume":18195,"rsi_14":45.26,"sma_20":18609.5,"sma_60":17325.5,"sma_120":15633.58},{"date":"2025-03-14","open":18769,"high":19293,"low":18650,"close":19155,"volume":20858,"rsi_14":44.94,"sma_20":18631.5,"sma_60":17404.5,"sma_120":15675.17},{"date":"2025-03-17","open":19095,"high":19372,"low":18947,"close":19313,"volume":16265,"rsi_14":54.29,"sma_20":18699.0,"sma_60":17458.33,"sma_120":15720.83},{"date":"2025-03-18","open":19432,"high":19442,"low":18304,"close":19353,"volume":24362,"rsi_14":56.66,"sma_20":18721.5,"sma_60":17520.0,"sma_120":15764.25},{"date":"2025-03-19","open":19363,"high":19590,"low":18512,"close":18512,"volume":32753,"rsi_14":47.24,"sma_20":18708.0,"sma_60":17559.67,"sma_120":15799.67},{"date":"2025-03-20","open":18601,"high":18987,"low":18284,"close":18690,"volume":16137,"rsi_14":52.99,"sma_20":18703.5,"sma_60":17573.33,"sma_120":15836.0},{"date":"2025-03-21","open":18690,"high":18957,"low":17690,"close":17750,"volume":44485,"rsi_14":53.96,"sma_20":18613.0,"sma_60":17575.83,"sma_120":15865.33},{"date":"2025-03-24","open":18116,"high":18116,"low":17394,"close":18066,"volume":8271,"rsi_14":62.34,"sma_20":18532.0,"sma_60":17588.33,"sma_120":15891.0},{"date":"2025-03-25","open":17938,"high":18304,"low":15722,"close":16632,"volume":96513,"rsi_14":45.19,"sma_20":18416.0,"sma_60":17586.67,"sma_120":15904.42},{"date":"2025-03-26","open":16632,"high":17502,"low":16602,"close":17502,"volume":23385,"rsi_14":52.06,"sma_20":18352.0,"sma_60":17596.83,"sma_120":15923.5},{"date":"2025-03-27","open":17502,"high":17502,"low":16840,"close":16948,"volume":17823,"rsi_14":45.96,"sma_20":18258.5,"sma_60":17611.33,"sma_120":15935.58},{"date":"2025-03-28","open":16820,"high":17216,"low":16642,"close":16770,"volume":13437,"rsi_14":36.77,"sma_20":18176.5,"sma_60":17615.67,"sma_120":15946.08},{"date":"2025-03-31","open":17107,"high":17107,"low":16434,"close":16760,"volume":10039,"rsi_14":35.17,"sma_20":18146.0,"sma_60":17633.0,"sma_120":15954.17},{"date":"2025-04-01","open":16958,"high":17592,"low":16642,"close":17324,"volume":31577,"rsi_14":39.12,"sma_20":18167.5,"sma_60":17660.17,"sma_120":15969.25},{"date":"2025-04-02","open":17809,"high":17809,"low":17037,"close":17562,"volume":10871,"rsi_14":38.37,"sma_20":18186.0,"sma_60":17684.67,"sma_120":15989.67},{"date":"2025-04-03","open":17592,"high":18967,"low":17344,"close":18482,"volume":161379,"rsi_14":45.36,"sma_20":18249.5,"sma_60":17721.83,"sma_120":16019.42},{"date":"2025-04-04","open":18601,"high":21272,"low":18017,"close":20283,"volume":429131,"rsi_14":55.46,"sma_20":18389.5,"sma_60":17792.17,"sma_120":16064.83},{"date":"2025-04-07","open":21322,"high":22657,"low":20382,"close":22064,"volume":809087,"rsi_14":62.76,"sma_20":18573.5,"sma_60":17881.67,"sma_120":16126.83},{"date":"2025-04-08","open":24735,"high":26615,"low":22509,"close":23004,"volume":1141020,"rsi_14":70.94,"sma_20":18797.5,"sma_60":17981.0,"sma_120":16200.17},{"date":"2025-04-09","open":23102,"high":25576,"low":22756,"close":24240,"volume":683825,"rsi_14":73.55,"sma_20":19075.5,"sma_60":18104.67,"sma_120":16284.17},{"date":"2025-04-10","open":23399,"high":24883,"low":23102,"close":24290,"volume":301812,"rsi_14":80.02,"sma_20":19340.0,"sma_60":18235.5,"sma_120":16369.0},{"date":"2025-04-11","open":24290,"high":24784,"low":23300,"close":24240,"volume":257357,"rsi_14":79.05,"sma_20":19597.0,"sma_60":18361.0,"sma_120":16454.25},{"date":"2025-04-14","open":23647,"high":26912,"low":22806,"close":25230,"volume":736144,"rsi_14":92.23,"sma_20":19896.0,"sma_60":18502.83,"sma_120":16548.5},{"date":"2025-04-15","open":25230,"high":25230,"low":21025,"close":21025,"volume":563231,"rsi_14":63.03,"sma_20":19980.5,"sma_60":18577.0,"sma_120":16611.92},{"date":"2025-04-16","open":20926,"high":21866,"low":20233,"close":20233,"volume":229270,"rsi_14":61.94,"sma_20":20067.5,"sma_60":18645.83,"sma_120":16667.75},{"date":"2025-04-17","open":20134,"high":21074,"low":19788,"close":20926,"volume":113706,"rsi_14":64.56,"sma_20":20180.5,"sma_60":18722.17,"sma_120":16727.58},{"date":"2025-04-18","open":20926,"high":21223,"low":20431,"close":21124,"volume":93310,"rsi_14":65.09,"sma_20":20351.0,"sma_60":18805.67,"sma_120":16791.83},{"date":"2025-04-21","open":21470,"high":22459,"low":21223,"close":22410,"volume":278298,"rsi_14":66.75,"sma_20":20570.5,"sma_60":18914.83,"sma_120":16866.75},{"date":"2025-04-22","open":22509,"high":23350,"low":21717,"close":22014,"volume":431848,"rsi_14":64.52,"sma_20":20842.5,"sma_60":19014.67,"sma_120":16938.58},{"date":"2025-04-23","open":22311,"high":22410,"low":20975,"close":20975,"volume":150436,"rsi_14":58.07,"sma_20":21018.0,"sma_60":19096.0,"sma_120":17004.33},{"date":"2025-04-24","open":21025,"high":21519,"low":20777,"close":20777,"volume":67849,"rsi_14":51.79,"sma_20":21211.5,"sma_60":19181.17,"sma_120":17068.67},{"date":"2025-04-25","open":20728,"high":20926,"low":20134,"close":20481,"volume":66115,"rsi_14":43.6,"sma_20":21399.0,"sma_60":19263.67,"sma_120":17130.0},{"date":"2025-04-28","open":20481,"high":20975,"low":19521,"close":19590,"volume":125165,"rsi_14":36.14,"sma_20":21542.0,"sma_60":19328.5,"sma_120":17183.83},{"date":"2025-04-29","open":20382,"high":20678,"low":19887,"close":20233,"volume":114781,"rsi_14":32.91,"sma_20":21689.0,"sma_60":19415.17,"sma_120":17242.58},{"date":"2025-04-30","open":20233,"high":20629,"low":19739,"close":19936,"volume":108643,"rsi_14":31.82,"sma_20":21809.0,"sma_60":19486.67,"sma_120":17300.67},{"date":"2025-05-02","open":19095,"high":19689,"low":18561,"close":19254,"volume":87833,"rsi_14":30.22,"sma_20":21848.0,"sma_60":19507.33,"sma_120":17354.08},{"date":"2025-05-07","open":19125,"high":22855,"low":19125,"close":22608,"volume":841835,"rsi_14":41.24,"sma_20":21965.5,"sma_60":19588.0,"sma_120":17432.67},{"date":"2025-05-08","open":23152,"high":24240,"low":22410,"close":22756,"volume":718181,"rsi_14":57.93,"sma_20":22000.5,"sma_60":19674.67,"sma_120":17513.33},{"date":"2025-05-09","open":22459,"high":22756,"low":21569,"close":21569,"volume":158574,"rsi_14":55.91,"sma_20":21928.0,"sma_60":19739.67,"sma_120":17585.75},{"date":"2025-05-12","open":22014,"high":22558,"low":21618,"close":21668,"volume":129382,"rsi_14":53.46,"sma_20":21798.0,"sma_60":19809.5,"sma_120":17659.17},{"date":"2025-05-13","open":21470,"high":21866,"low":20876,"close":21569,"volume":73075,"rsi_14":52.1,"sma_20":21660.5,"sma_60":19870.0,"sma_120":17734.67},{"date":"2025-05-14","open":21074,"high":21371,"low":20728,"close":20827,"volume":68032,"rsi_14":42.14,"sma_20":21488.0,"sma_60":19905.5,"sma_120":17810.17},{"date":"2025-05-15","open":20827,"high":21025,"low":20134,"close":20332,"volume":52035,"rsi_14":41.73,"sma_20":21240.5,"sma_60":19945.17,"sma_120":17881.25},{"date":"2025-05-16","open":20283,"high":21322,"low":20035,"close":21025,"volume":82356,"rsi_14":50.25,"sma_20":21240.5,"sma_60":19980.83,"sma_120":17957.83},{"date":"2025-05-19","open":20975,"high":20975,"low":19491,"close":19936,"volume":82108,"rsi_14":46.08,"sma_20":21225.5,"sma_60":20000.33,"sma_120":18026.33},{"date":"2025-05-20","open":20332,"high":21173,"low":19936,"close":21025,"volume":71007,"rsi_14":52.36,"sma_20":21230.5,"sma_60":20038.17,"sma_120":18104.5},{"date":"2025-05-21","open":20975,"high":21173,"low":20530,"close":20777,"volume":37604,"rsi_14":55.46,"sma_20":21213.0,"sma_60":20059.0,"sma_120":18176.92},{"date":"2025-05-22","open":20629,"high":20777,"low":19936,"close":19936,"volume":24553,"rsi_14":48.66,"sma_20":21088.0,"sma_60":20063.5,"sma_120":18242.17},{"date":"2025-05-23","open":19986,"high":20283,"low":19837,"close":20035,"volume":32421,"rsi_14":50.46,"sma_20":20988.0,"sma_60":20082.17,"sma_120":18308.17},{"date":"2025-05-26","open":20035,"high":20283,"low":19560,"close":19986,"volume":29966,"rsi_14":53.58,"sma_20":20938.0,"sma_60":20102.67,"sma_120":18374.25},{"date":"2025-05-27","open":19887,"high":20233,"low":19837,"close":19887,"volume":21824,"rsi_14":30.5,"sma_20":20893.0,"sma_60":20121.0,"sma_120":18438.33},{"date":"2025-05-28","open":19887,"high":20629,"low":19887,"close":20481,"volume":36868,"rsi_14":34.67,"sma_20":20893.0,"sma_60":20156.17,"sma_120":18500.92},{"date":"2025-05-29","open":20777,"high":21470,"low":20678,"close":21272,"volume":64345,"rsi_14":47.89,"sma_20":20978.0,"sma_60":20222.0,"sma_120":18549.08},{"date":"2025-05-30","open":21519,"high":21519,"low":20678,"close":20926,"volume":32544,"rsi_14":44.9,"sma_20":21013.0,"sma_60":20289.83,"sma_120":18597.92},{"date":"2025-06-02","open":20926,"high":23251,"low":20926,"close":21866,"volume":387779,"rsi_14":51.83,"sma_20":21110.5,"sma_60":20368.5,"sma_120":18658.58},{"date":"2025-06-04","open":24240,"high":28346,"low":22212,"close":27208,"volume":2692116,"rsi_14":75.1,"sma_20":21512.5,"sma_60":20536.67,"sma_120":18762.75},{"date":"2025-06-05","open":27208,"high":35371,"low":26071,"close":35371,"volume":9000589,"rsi_14":86.89,"sma_20":22157.5,"sma_60":20837.5,"sma_120":18936.25},{"date":"2025-06-09","open":39329,"high":41011,"low":35322,"close":35420,"volume":4115106,"rsi_14":86.47,"sma_20":22797.5,"sma_60":21123.83,"sma_120":19110.5},{"date":"2025-06-10","open":34184,"high":34728,"low":31314,"close":32551,"volume":926157,"rsi_14":79.31,"sma_20":23352.5,"sma_60":21359.33,"sma_120":19261.42},{"date":"2025-06-11","open":32551,"high":32848,"low":30820,"close":31760,"volume":473226,"rsi_14":75.29,"sma_20":23862.5,"sma_60":21578.67,"sma_120":19406.58},{"date":"2025-06-12","open":31265,"high":32007,"low":30473,"close":31859,"volume":275996,"rsi_14":76.29,"sma_20":24382.5,"sma_60":21794.33,"sma_120":19559.92},{"date":"2025-06-13","open":32057,"high":32057,"low":29583,"close":31067,"volume":336996,"rsi_14":76.47,"sma_20":24900.0,"sma_60":21995.0,"sma_120":19699.75},{"date":"2025-06-16","open":30721,"high":32205,"low":29979,"close":31760,"volume":409730,"rsi_14":77.12,"sma_20":25477.5,"sma_60":22204.67,"sma_120":19831.5},{"date":"2025-06-17","open":32353,"high":32452,"low":30325,"close":31463,"volume":231153,"rsi_14":76.24,"sma_20":26005.0,"sma_60":22408.67,"sma_120":19964.33},{"date":"2025-06-18","open":31463,"high":32848,"low":31463,"close":32650,"volume":430099,"rsi_14":77.8,"sma_20":26647.5,"sma_60":22646.83,"sma_120":20103.25},{"date":"2025-06-19","open":33244,"high":33244,"low":31265,"close":32155,"volume":214063,"rsi_14":75.54,"sma_20":27210.0,"sma_60":22873.67,"sma_120":20223.5},{"date":"2025-06-20","open":28693,"high":29979,"low":27703,"close":28989,"volume":398491,"rsi_14":65.29,"sma_20":27625.0,"sma_60":23063.0,"sma_120":20319.42},{"date":"2025-06-23","open":28544,"high":28890,"low":26714,"close":28198,"volume":235086,"rsi_14":64.16,"sma_20":28042.5,"sma_60":23233.67,"sma_120":20411.0},{"date":"2025-06-24","open":29237,"high":29633,"low":28198,"close":29088,"volume":199980,"rsi_14":64.09,"sma_20":28500.0,"sma_60":23443.5,"sma_120":20515.08},{"date":"2025-06-25","open":29534,"high":33986,"low":27110,"close":27307,"volume":1307219,"rsi_14":50.22,"sma_20":28870.0,"sma_60":23608.67,"sma_120":20602.75},{"date":"2025-06-26","open":26615,"high":28099,"low":25774,"close":25922,"volume":289544,"rsi_14":19.09,"sma_20":29175.0,"sma_60":23759.83,"sma_120":20685.58},{"date":"2025-06-27","open":26021,"high":26763,"low":25527,"close":26071,"volume":119523,"rsi_14":19.61,"sma_20":29457.5,"sma_60":23916.5,"sma_120":20766.08},{"date":"2025-06-30","open":26417,"high":27357,"low":26219,"close":27159,"volume":122675,"rsi_14":30.18,"sma_20":29755.0,"sma_60":24091.67,"sma_120":20862.33},{"date":"2025-07-01","open":27208,"high":29979,"low":27159,"close":28940,"volume":253301,"rsi_14":40.34,"sma_20":30160.0,"sma_60":24287.33,"sma_120":20973.75},{"date":"2025-07-02","open":29088,"high":29138,"low":28000,"close":28742,"volume":123815,"rsi_14":39.39,"sma_20":30507.5,"sma_60":24475.67,"sma_120":21080.17},{"date":"2025-07-03","open":28742,"high":29187,"low":28247,"close":28643,"volume":61305,"rsi_14":41.34,"sma_20":30580.0,"sma_60":24646.83,"sma_120":21184.33},{"date":"2025-07-04","open":28792,"high":28792,"low":27110,"close":27604,"volume":65160,"rsi_14":35.52,"sma_20":30187.5,"sma_60":24770.17,"sma_120":21281.17},{"date":"2025-07-07","open":29731,"high":35866,"low":28247,"close":35420,"volume":3007642,"rsi_14":59.05,"sma_20":30187.5,"sma_60":24995.17,"sma_120":21438.42},{"date":"2025-07-08","open":39378,"high":41110,"low":34184,"close":35025,"volume":1720612,"rsi_14":55.63,"sma_20":30312.5,"sma_60":25197.67,"sma_120":21589.33},{"date":"2025-07-09","open":36311,"high":36707,"low":34678,"close":36360,"volume":557565,"rsi_14":59.59,"sma_20":30545.0,"sma_60":25401.83,"sma_120":21753.25},{"date":"2025-07-10","open":35668,"high":39081,"low":34926,"close":37993,"volume":1193321,"rsi_14":72.09,"sma_20":30855.0,"sma_60":25632.67,"sma_120":21934.08},{"date":"2025-07-11","open":37548,"high":43385,"low":36163,"close":41159,"volume":2953979,"rsi_14":78.48,"sma_20":31365.0,"sma_60":25917.67,"sma_120":22139.33},{"date":"2025-07-14","open":39972,"high":43880,"low":39032,"close":40565,"volume":1869211,"rsi_14":75.55,"sma_20":31810.0,"sma_60":26176.0,"sma_120":22339.42},{"date":"2025-07-15","open":40961,"high":41703,"low":39279,"close":39625,"volume":609819,"rsi_14":78.49,"sma_20":32222.5,"sma_60":26489.33,"sma_120":22533.17},{"date":"2025-07-16","open":37597,"high":50855,"low":36509,"close":47887,"volume":5131033,"rsi_14":88.54,"sma_20":32992.5,"sma_60":26955.17,"sma_120":22800.5},{"date":"2025-07-17","open":50558,"high":50558,"low":47392,"close":48283,"volume":1255824,"rsi_14":88.64,"sma_20":33807.5,"sma_60":27416.0,"sma_120":23069.08},{"date":"2025-07-18","open":46601,"high":46799,"low":43633,"close":44375,"volume":615589,"rsi_14":77.27,"sma_20":34585.0,"sma_60":27807.67,"sma_120":23306.67},{"date":"2025-07-21","open":45364,"high":45760,"low":42148,"close":42792,"volume":325607,"rsi_14":72.08,"sma_20":35322.5,"sma_60":28151.0,"sma_120":23532.92},{"date":"2025-07-22","open":42099,"high":44721,"low":40269,"close":42198,"volume":778196,"rsi_14":71.18,"sma_20":35985.0,"sma_60":28491.0,"sma_120":23752.83},{"date":"2025-07-23","open":40466,"high":41357,"low":39329,"close":40021,"volume":277116,"rsi_14":66.81,"sma_20":36627.5,"sma_60":28811.83,"sma_120":23953.92},{"date":"2025-07-24","open":38883,"high":39378,"low":37350,"close":37696,"volume":276549,"rsi_14":64.37,"sma_20":37222.5,"sma_60":29096.83,"sma_120":24139.0},{"date":"2025-07-25","open":39972,"high":41555,"low":38587,"close":39625,"volume":793683,"rsi_14":57.19,"sma_20":37907.5,"sma_60":29419.33,"sma_120":24341.5},{"date":"2025-07-28","open":39922,"high":40219,"low":37399,"close":37399,"volume":199013,"rsi_14":53.82,"sma_20":38425.0,"sma_60":29719.33,"sma_120":24523.92},{"date":"2025-07-29","open":37449,"high":38735,"low":36410,"close":36509,"volume":192616,"rsi_14":50.24,"sma_20":38807.5,"sma_60":29993.5,"sma_120":24704.33},{"date":"2025-07-30","open":36311,"high":36707,"low":35322,"close":35519,"volume":131652,"rsi_14":45.87,"sma_20":39150.0,"sma_60":30256.0,"sma_120":24871.33},{"date":"2025-07-31","open":35420,"high":35866,"low":34827,"close":35371,"volume":104862,"rsi_14":39.27,"sma_20":39490.0,"sma_60":30527.5,"sma_120":25017.42},{"date":"2025-08-01","open":34481,"high":34629,"low":32749,"close":32799,"volume":138405,"rsi_14":36.58,"sma_20":39752.5,"sma_60":30699.17,"sma_120":25143.58},{"date":"2025-08-04","open":32452,"high":33640,"low":32452,"close":33293,"volume":83419,"rsi_14":38.89,"sma_20":39645.0,"sma_60":30876.67,"sma_120":25275.67},{"date":"2025-08-05","open":33689,"high":33837,"low":32749,"close":33442,"volume":73624,"rsi_14":14.56,"sma_20":39565.0,"sma_60":31076.67,"sma_120":25408.17},{"date":"2025-08-06","open":34431,"high":34431,"low":32898,"close":33640,"volume":71322,"rsi_14":13.73,"sma_20":39427.5,"sma_60":31278.33,"sma_120":25543.92},{"date":"2025-08-07","open":35371,"high":38488,"low":34530,"close":36212,"volume":601377,"rsi_14":28.35,"sma_20":39337.5,"sma_60":31525.0,"sma_120":25697.5},{"date":"2025-08-08","open":36212,"high":41208,"low":35618,"close":39428,"volume":1045095,"rsi_14":41.79,"sma_20":39250.0,"sma_60":31838.33,"sma_120":25871.92},{"date":"2025-08-11","open":38784,"high":38933,"low":37845,"close":38784,"volume":155950,"rsi_14":41.69,"sma_20":39160.0,"sma_60":32149.17,"sma_120":26047.17},{"date":"2025-08-12","open":40269,"high":41258,"low":38933,"close":39230,"volume":332303,"rsi_14":47.89,"sma_20":39140.0,"sma_60":32455.83,"sma_120":26218.33},{"date":"2025-08-13","open":39279,"high":39329,"low":36657,"close":36905,"volume":173608,"rsi_14":47.89,"sma_20":38585.0,"sma_60":32741.67,"sma_120":26371.0},{"date":"2025-08-14","open":36459,"high":37993,"low":36459,"close":37053,"volume":98348,"rsi_14":42.44,"sma_20":38017.5,"sma_60":33011.67,"sma_120":26524.92},{"date":"2025-08-18","open":38587,"high":40714,"low":37597,"close":40318,"volume":319227,"rsi_14":58.08,"sma_20":37812.5,"sma_60":33340.83,"sma_120":26699.92},{"date":"2025-08-19","open":39081,"high":41011,"low":38883,"close":40417,"volume":332461,"rsi_14":61.32,"sma_20":37692.5,"sma_60":33685.83,"sma_120":26874.67},{"date":"2025-08-20","open":38883,"high":39329,"low":37449,"close":38982,"volume":145932,"rsi_14":59.78,"sma_20":37530.0,"sma_60":34005.0,"sma_120":27043.58},{"date":"2025-08-21","open":39724,"high":39922,"low":37696,"close":37696,"volume":167173,"rsi_14":56.17,"sma_20":37412.5,"sma_60":34303.33,"sma_120":27203.0},{"date":"2025-08-22","open":37350,"high":38240,"low":35915,"close":36608,"volume":155583,"rsi_14":60.97,"sma_20":37357.5,"sma_60":34585.0,"sma_120":27353.0},{"date":"2025-08-25","open":36707,"high":37696,"low":36064,"close":37251,"volume":103174,"rsi_14":61.3,"sma_20":37237.5,"sma_60":34867.5,"sma_120":27511.83},{"date":"2025-08-26","open":36360,"high":36558,"low":35519,"close":35618,"volume":91319,"rsi_14":55.73,"sma_20":37147.5,"sma_60":35109.17,"sma_120":27665.58},{"date":"2025-08-27","open":35816,"high":36014,"low":34728,"close":34827,"volume":67655,"rsi_14":53.03,"sma_20":37062.5,"sma_60":35343.33,"sma_120":27816.58},{"date":"2025-08-28","open":34629,"high":34926,"low":33541,"close":33590,"volume":89115,"rsi_14":42.82,"sma_20":36965.0,"sma_60":35540.83,"sma_120":27954.67},{"date":"2025-08-29","open":33640,"high":34283,"low":32996,"close":33837,"volume":76860,"rsi_14":31.72,"sma_20":36887.5,"sma_60":35652.5,"sma_120":28094.58},{"date":"2025-09-01","open":33541,"high":35124,"low":33145,"close":34035,"volume":69447,"rsi_14":34.0,"sma_20":36950.0,"sma_60":35630.0,"sma_120":28233.75},{"date":"2025-09-02","open":34431,"high":34827,"low":33442,"close":33541,"volume":48457,"rsi_14":30.9,"sma_20":36962.5,"sma_60":35598.33,"sma_120":28361.08},{"date":"2025-09-03","open":33343,"high":34975,"low":32304,"close":34184,"volume":116544,"rsi_14":39.7,"sma_20":37000.0,"sma_60":35625.83,"sma_120":28492.58},{"date":"2025-09-04","open":35767,"high":36113,"low":34827,"close":34926,"volume":91886,"rsi_14":42.29,"sma_20":37065.0,"sma_60":35679.17,"sma_120":28628.92},{"date":"2025-09-05","open":35124,"high":35124,"low":34035,"close":34035,"volume":36232,"rsi_14":22.51,"sma_20":36955.0,"sma_60":35715.83,"sma_120":28755.08},{"date":"2025-09-08","open":34184,"high":34382,"low":33590,"close":33837,"volume":31980,"rsi_14":21.46,"sma_20":36672.5,"sma_60":35762.5,"sma_120":28878.75},{"date":"2025-09-09","open":33788,"high":34629,"low":33689,"close":34629,"volume":50626,"rsi_14":30.0,"sma_20":36462.5,"sma_60":35810.83,"sma_120":29007.75},{"date":"2025-09-10","open":35074,"high":36855,"low":34827,"close":36806,"volume":138083,"rsi_14":46.22,"sma_20":36340.0,"sma_60":35900.83,"sma_120":29154.75},{"date":"2025-09-11","open":37746,"high":38290,"low":36558,"close":36558,"volume":168027,"rsi_14":49.77,"sma_20":36322.5,"sma_60":35966.67,"sma_120":29306.75},{"date":"2025-09-12","open":37399,"high":37894,"low":36657,"close":37647,"volume":131983,"rsi_14":51.74,"sma_20":36352.5,"sma_60":36059.17,"sma_120":29466.42},{"date":"2025-09-15","open":37548,"high":37795,"low":36608,"close":37795,"volume":83751,"rsi_14":61.0,"sma_20":36225.0,"sma_60":36207.5,"sma_120":29635.25},{"date":"2025-09-16","open":37894,"high":37993,"low":36707,"close":36707,"volume":54507,"rsi_14":59.22,"sma_20":36037.5,"sma_60":36350.83,"sma_120":29792.25},{"date":"2025-09-17","open":36360,"high":36657,"low":35866,"close":36014,"volume":44681,"rsi_14":62.56,"sma_20":35887.5,"sma_60":36467.5,"sma_120":29955.5},{"date":"2025-09-18","open":35184,"high":36254,"low":34747,"close":35816,"volume":50254,"rsi_14":63.32,"sma_20":35825.0,"sma_60":36621.67,"sma_120":30115.17},{"date":"2025-09-19","open":37000,"high":38600,"low":36550,"close":38000,"volume":202662,"rsi_14":66.51,"sma_20":35875.0,"sma_60":36818.33,"sma_120":30289.08},{"date":"2025-09-22","open":38042,"high":38042,"low":36756,"close":36756,"volume":46821,"rsi_14":64.44,"sma_20":35850.0,"sma_60":36998.33,"sma_120":30457.42},{"date":"2025-09-23","open":36608,"high":36756,"low":35420,"close":35519,"volume":55565,"rsi_14":55.7,"sma_20":35845.0,"sma_60":37139.17,"sma_120":30615.42},{"date":"2025-09-24","open":35915,"high":36410,"low":34184,"close":34431,"volume":50561,"rsi_14":47.95,"sma_20":35825.0,"sma_60":37231.67,"sma_120":30759.5},{"date":"2025-09-25","open":34728,"high":40466,"low":33986,"close":38240,"volume":833768,"rsi_14":64.03,"sma_20":36060.0,"sma_60":37391.67,"sma_120":30933.67},{"date":"2025-09-26","open":36954,"high":46898,"low":36509,"close":44325,"volume":3394443,"rsi_14":75.12,"sma_20":36590.0,"sma_60":37655.83,"sma_120":31151.33},{"date":"2025-09-29","open":45958,"high":46502,"low":43039,"close":43237,"volume":772667,"rsi_14":70.33,"sma_20":37055.0,"sma_60":37919.17,"sma_120":31344.67},{"date":"2025-09-30","open":43039,"high":43484,"low":40318,"close":40367,"volume":319090,"rsi_14":58.14,"sma_20":37400.0,"sma_60":38002.5,"sma_120":31498.83},{"date":"2025-10-01","open":40318,"high":40664,"low":38290,"close":38636,"volume":228414,"rsi_14":54.45,"sma_20":37625.0,"sma_60":38063.33,"sma_120":31630.5},{"date":"2025-10-02","open":38636,"high":38933,"low":37746,"close":37943,"volume":165437,"rsi_14":50.65,"sma_20":37777.5,"sma_60":38090.0,"sma_120":31745.92},{"date":"2025-10-10","open":37746,"high":38438,"low":37102,"close":37795,"volume":105696,"rsi_14":50.0,"sma_20":37967.5,"sma_60":38086.67,"sma_120":31859.67},{"date":"2025-10-13","open":37004,"high":37449,"low":36410,"close":36756,"volume":76900,"rsi_14":50.11,"sma_20":38115.0,"sma_60":38012.5,"sma_120":31965.08},{"date":"2025-10-14","open":37548,"high":38438,"low":36657,"close":37201,"volume":161097,"rsi_14":52.62,"sma_20":38245.0,"sma_60":37955.83,"sma_120":32065.92},{"date":"2025-10-15","open":39477,"high":39922,"low":38290,"close":38735,"volume":153978,"rsi_14":54.79,"sma_20":38342.5,"sma_60":37940.83,"sma_120":32215.08},{"date":"2025-10-16","open":38389,"high":39230,"low":37943,"close":38141,"volume":79725,"rsi_14":51.17,"sma_20":38422.5,"sma_60":37776.67,"sma_120":32365.92},{"date":"2025-10-17","open":37300,"high":37795,"low":36806,"close":36905,"volume":77898,"rsi_14":50.31,"sma_20":38385.0,"sma_60":37585.0,"sma_120":32500.5},{"date":"2025-10-20","open":38092,"high":38389,"low":37597,"close":37894,"volume":64981,"rsi_14":55.08,"sma_20":38390.0,"sma_60":37475.83,"sma_120":32641.75},{"date":"2025-10-21","open":38587,"high":38933,"low":37300,"close":37498,"volume":75748,"rsi_14":56.77,"sma_20":38430.0,"sma_60":37386.67,"sma_120":32768.83},{"date":"2025-10-22","open":37399,"high":37746,"low":36707,"close":37251,"volume":37712,"rsi_14":47.41,"sma_20":38492.5,"sma_60":37303.33,"sma_120":32897.17},{"date":"2025-10-23","open":36954,"high":37746,"low":36459,"close":36657,"volume":42672,"rsi_14":21.82,"sma_20":38502.5,"sma_60":37246.67,"sma_120":33029.25},{"date":"2025-10-24","open":37102,"high":37102,"low":36311,"close":36410,"volume":43906,"rsi_14":23.26,"sma_20":38442.5,"sma_60":37225.0,"sma_120":33160.92},{"date":"2025-10-27","open":36360,"high":37201,"low":36064,"close":36657,"volume":59880,"rsi_14":31.71,"sma_20":38437.5,"sma_60":37175.0,"sma_120":33297.17},{"date":"2025-10-28","open":37152,"high":37845,"low":36806,"close":37152,"volume":69973,"rsi_14":41.67,"sma_20":38520.0,"sma_60":37170.83,"sma_120":33445.08},{"date":"2025-10-29","open":37300,"high":37498,"low":36558,"close":36806,"volume":55589,"rsi_14":43.35,"sma_20":38640.0,"sma_60":37175.83,"sma_120":33584.67},{"date":"2025-10-30","open":36459,"high":36657,"low":34777,"close":35223,"volume":71724,"rsi_14":37.13,"sma_20":38487.5,"sma_60":37170.83,"sma_120":33713.42},{"date":"2025-10-31","open":35371,"high":35470,"low":34629,"close":34827,"volume":36127,"rsi_14":39.68,"sma_20":38007.5,"sma_60":37161.67,"sma_120":33844.58},{"date":"2025-11-03","open":34926,"high":35569,"low":34382,"close":34382,"volume":32945,"rsi_14":34.92,"sma_20":37560.0,"sma_60":37188.33,"sma_120":33943.75},{"date":"2025-11-04","open":34431,"high":35173,"low":34184,"close":34481,"volume":29274,"rsi_14":23.12,"sma_20":37262.5,"sma_60":37208.33,"sma_120":34042.5},{"date":"2025-11-05","open":34184,"high":34184,"low":32650,"close":34085,"volume":57967,"rsi_14":23.72,"sma_20":37032.5,"sma_60":37219.17,"sma_120":34147.92},{"date":"2025-11-06","open":34431,"high":34827,"low":33145,"close":34035,"volume":39329,"rsi_14":28.03,"sma_20":36835.0,"sma_60":37225.83,"sma_120":34252.08},{"date":"2025-11-07","open":33244,"high":33887,"low":32898,"close":33392,"volume":32074,"rsi_14":13.6,"sma_20":36612.5,"sma_60":37178.33,"sma_120":34351.67},{"date":"2025-11-10","open":33491,"high":34926,"low":33491,"close":34678,"volume":35825,"rsi_14":30.07,"sma_20":36507.5,"sma_60":37098.33,"sma_120":34468.33},{"date":"2025-11-11","open":34629,"high":35124,"low":33491,"close":33788,"volume":39488,"rsi_14":27.56,"sma_20":36335.0,"sma_60":37014.17,"sma_120":34581.67},{"date":"2025-11-12","open":33788,"high":35074,"low":33689,"close":34975,"volume":46732,"rsi_14":39.88,"sma_20":36145.0,"sma_60":36942.5,"sma_120":34699.17},{"date":"2025-11-13","open":34777,"high":35173,"low":34431,"close":35074,"volume":36819,"rsi_14":41.82,"sma_20":35990.0,"sma_60":36911.67,"sma_120":34826.67},{"date":"2025-11-14","open":34827,"high":35965,"low":33689,"close":33689,"volume":55611,"rsi_14":34.04,"sma_20":35827.5,"sma_60":36855.0,"sma_120":34933.33},{"date":"2025-11-17","open":33788,"high":34085,"low":32650,"close":32749,"volume":38509,"rsi_14":27.41,"sma_20":35567.5,"sma_60":36727.5,"sma_120":35034.17},{"date":"2025-11-18","open":32155,"high":32601,"low":30572,"close":31117,"volume":52286,"rsi_14":24.22,"sma_20":35245.0,"sma_60":36570.83,"sma_120":35128.33},{"date":"2025-11-19","open":31018,"high":31611,"low":30127,"close":31166,"volume":38130,"rsi_14":28.65,"sma_20":34937.5,"sma_60":36439.17,"sma_120":35222.08},{"date":"2025-11-20","open":31314,"high":32155,"low":31314,"close":31908,"volume":27581,"rsi_14":35.18,"sma_20":34697.5,"sma_60":36341.67,"sma_120":35322.5},{"date":"2025-11-21","open":30622,"high":31364,"low":30226,"close":30820,"volume":28755,"rsi_14":33.02,"sma_20":34415.0,"sma_60":36244.17,"sma_120":35414.58},{"date":"2025-11-24","open":31216,"high":31661,"low":30523,"close":30572,"volume":27536,"rsi_14":31.63,"sma_20":34107.5,"sma_60":36131.67,"sma_120":35499.58},{"date":"2025-11-25","open":30820,"high":31463,"low":29880,"close":30375,"volume":32889,"rsi_14":32.23,"sma_20":33765.0,"sma_60":36043.33,"sma_120":35576.25},{"date":"2025-11-26","open":30473,"high":30721,"low":29484,"close":29929,"volume":67712,"rsi_14":31.05,"sma_20":33417.5,"sma_60":35960.83,"sma_120":35652.08},{"date":"2025-11-27","open":30078,"high":30226,"low":29534,"close":29830,"volume":28818,"rsi_14":32.69,"sma_20":33145.0,"sma_60":35897.5,"sma_120":35719.17},{"date":"2025-11-28","open":30028,"high":30622,"low":29731,"close":30375,"volume":37088,"rsi_14":27.46,"sma_20":32920.0,"sma_60":35839.17,"sma_120":35745.83},{"date":"2025-12-01","open":30473,"high":30919,"low":29484,"close":29682,"volume":51655,"rsi_14":28.04,"sma_20":32682.5,"sma_60":35765.83,"sma_120":35697.92},{"date":"2025-12-02","open":29534,"high":29880,"low":29187,"close":29336,"volume":38423,"rsi_14":16.86,"sma_20":32422.5,"sma_60":35695.0,"sma_120":35646.67},{"date":"2025-12-03","open":29336,"high":29682,"low":28989,"close":29138,"volume":28010,"rsi_14":15.52,"sma_20":32172.5,"sma_60":35610.0,"sma_120":35617.92},{"date":"2025-12-04","open":29088,"high":29484,"low":28940,"close":28989,"volume":25148,"rsi_14":18.12,"sma_20":31917.5,"sma_60":35510.0,"sma_120":35594.58},{"date":"2025-12-05","open":28792,"high":29484,"low":28792,"close":28989,"volume":26047,"rsi_14":20.77,"sma_20":31695.0,"sma_60":35425.0,"sma_120":35570.42},{"date":"2025-12-08","open":29484,"high":29484,"low":28445,"close":28594,"volume":28806,"rsi_14":25.71,"sma_20":31387.5,"sma_60":35336.67,"sma_120":35549.58},{"date":"2025-12-09","open":28693,"high":29039,"low":28445,"close":28940,"volume":25364,"rsi_14":29.73,"sma_20":31142.5,"sma_60":35240.83,"sma_120":35525.83},{"date":"2025-12-10","open":28989,"high":29830,"low":28890,"close":29682,"volume":49268,"rsi_14":29.73,"sma_20":30875.0,"sma_60":35120.83,"sma_120":35510.83},{"date":"2025-12-11","open":31117,"high":31314,"low":30177,"close":30276,"volume":90130,"rsi_14":44.55,"sma_20":30632.5,"sma_60":35015.0,"sma_120":35490.83},{"date":"2025-12-12","open":30671,"high":30671,"low":29731,"close":29979,"volume":40098,"rsi_14":44.12,"sma_20":30445.0,"sma_60":34885.83,"sma_120":35472.5},{"date":"2025-12-15","open":29682,"high":30869,"low":29237,"close":29781,"volume":67292,"rsi_14":44.12,"sma_20":30295.0,"sma_60":34750.83,"sma_120":35479.17},{"date":"2025-12-16","open":29435,"high":29583,"low":28000,"close":28000,"volume":60498,"rsi_14":34.88,"sma_20":30137.5,"sma_60":34604.17,"sma_120":35477.5},{"date":"2025-12-17","open":28396,"high":28544,"low":27802,"close":27802,"volume":37725,"rsi_14":34.35,"sma_20":29967.5,"sma_60":34465.83,"sma_120":35466.67},{"date":"2025-12-18","open":27307,"high":28198,"low":27011,"close":27406,"volume":40336,"rsi_14":26.56,"sma_20":29740.0,"sma_60":34313.33,"sma_120":35467.5},{"date":"2025-12-19","open":27505,"high":27852,"low":27011,"close":27456,"volume":116299,"rsi_14":30.43,"sma_20":29570.0,"sma_60":34142.5,"sma_120":35480.42},{"date":"2025-12-22","open":28148,"high":28890,"low":28049,"close":28495,"volume":70340,"rsi_14":43.41,"sma_20":29465.0,"sma_60":34003.33,"sma_120":35500.83},{"date":"2025-12-23","open":28495,"high":29336,"low":28198,"close":28445,"volume":44183,"rsi_14":44.44,"sma_20":29367.5,"sma_60":33884.17,"sma_120":35511.67},{"date":"2025-12-24","open":28693,"high":28693,"low":27901,"close":28148,"volume":38227,"rsi_14":43.41,"sma_20":29277.5,"sma_60":33778.33,"sma_120":35505.0},{"date":"2025-12-26","open":28148,"high":28594,"low":27951,"close":28000,"volume":30157,"rsi_14":42.42,"sma_20":29185.0,"sma_60":33605.83,"sma_120":35498.75},{"date":"2025-12-29","open":27950,"high":28900,"low":27950,"close":28350,"volume":31658,"rsi_14":45.6,"sma_20":29067.5,"sma_60":33331.67,"sma_120":35493.75},{"date":"2025-12-30","open":27950,"high":28450,"low":27850,"close":28400,"volume":45537,"rsi_14":42.86,"sma_20":28987.5,"sma_60":33076.67,"sma_120":35497.92},{"date":"2026-01-02","open":27900,"high":29350,"low":27850,"close":29100,"volume":30650,"rsi_14":42.37,"sma_20":28960.0,"sma_60":32881.67,"sma_120":35442.08},{"date":"2026-01-05","open":29100,"high":29750,"low":28900,"close":29650,"volume":31516,"rsi_14":41.88,"sma_20":28970.0,"sma_60":32725.0,"sma_120":35394.17},{"date":"2026-01-06","open":29950,"high":30550,"low":29550,"close":30300,"volume":48551,"rsi_14":50.0,"sma_20":29020.0,"sma_60":32590.83,"sma_120":35340.42},{"date":"2026-01-07","open":30500,"high":30500,"low":29000,"close":29700,"volume":61781,"rsi_14":46.97,"sma_20":29040.0,"sma_60":32449.17,"sma_120":35267.92},{"date":"2026-01-08","open":29500,"high":29600,"low":28450,"close":28500,"volume":31552,"rsi_14":51.67,"sma_20":29020.0,"sma_60":32305.0,"sma_120":35158.75},{"date":"2026-01-09","open":28500,"high":29200,"low":28500,"close":29200,"volume":26507,"rsi_14":58.46,"sma_20":29017.5,"sma_60":32165.0,"sma_120":35060.42},{"date":"2026-01-12","open":29000,"high":29450,"low":28500,"close":29100,"volume":27069,"rsi_14":61.29,"sma_20":28972.5,"sma_60":31997.5,"sma_120":34969.17},{"date":"2026-01-13","open":29000,"high":29350,"low":28550,"close":29100,"volume":27108,"rsi_14":60.98,"sma_20":28897.5,"sma_60":31840.0,"sma_120":34808.33},{"date":"2026-01-14","open":29350,"high":29550,"low":28950,"close":29100,"volume":17457,"rsi_14":52.94,"sma_20":28837.5,"sma_60":31703.33,"sma_120":34644.17},{"date":"2026-01-15","open":29100,"high":29150,"low":28600,"close":28900,"volume":25959,"rsi_14":51.43,"sma_20":28777.5,"sma_60":31546.67,"sma_120":34511.25},{"date":"2026-01-16","open":30000,"high":30850,"low":28600,"close":28650,"volume":64633,"rsi_14":51.92,"sma_20":28795.0,"sma_60":31392.5,"sma_120":34389.58},{"date":"2026-01-19","open":28650,"high":28700,"low":27900,"close":27950,"volume":39754,"rsi_14":46.49,"sma_20":28835.0,"sma_60":31090.83,"sma_120":34267.08},{"date":"2026-01-20","open":27850,"high":29150,"low":27300,"close":28600,"volume":57800,"rsi_14":51.59,"sma_20":28877.5,"sma_60":30954.17,"sma_120":34168.33},{"date":"2026-01-21","open":27950,"high":28000,"low":27050,"close":27100,"volume":36657,"rsi_14":35.92,"sma_20":28792.5,"sma_60":30788.33,"sma_120":34076.67},{"date":"2026-01-22","open":27350,"high":27500,"low":26600,"close":27050,"volume":25485,"rsi_14":35.66,"sma_20":28712.5,"sma_60":30761.67,"sma_120":33968.33},{"date":"2026-01-23","open":27100,"high":34700,"low":27000,"close":34200,"volume":876811,"rsi_14":66.55,"sma_20":28985.0,"sma_60":30705.83,"sma_120":33938.33},{"date":"2026-01-26","open":36100,"high":39650,"low":32700,"close":36800,"volume":1124040,"rsi_14":70.7,"sma_20":29402.5,"sma_60":30699.17,"sma_120":33937.5},{"date":"2026-01-27","open":35750,"high":38400,"low":35250,"close":36600,"volume":376151,"rsi_14":72.55,"sma_20":29817.5,"sma_60":30715.83,"sma_120":33943.33},{"date":"2026-01-28","open":36500,"high":36850,"low":33150,"close":33800,"volume":259356,"rsi_14":65.68,"sma_20":30090.0,"sma_60":30692.5,"sma_120":33927.08},{"date":"2026-01-29","open":33800,"high":35300,"low":33050,"close":34950,"volume":144252,"rsi_14":66.57,"sma_20":30417.5,"sma_60":30695.83,"sma_120":33942.08},{"date":"2026-01-30","open":34750,"high":34900,"low":33400,"close":33400,"volume":86614,"rsi_14":61.44,"sma_20":30632.5,"sma_60":30671.67,"sma_120":33940.0},{"date":"2026-02-02","open":33900,"high":34800,"low":33050,"close":33500,"volume":86358,"rsi_14":61.64,"sma_20":30825.0,"sma_60":30655.83,"sma_120":33937.5},{"date":"2026-02-03","open":34500,"high":35200,"low":34050,"close":34850,"volume":110965,"rsi_14":64.2,"sma_20":31052.5,"sma_60":30663.33,"sma_120":33944.58},{"date":"2026-02-04","open":34200,"high":35500,"low":33900,"close":34400,"volume":72910,"rsi_14":67.15,"sma_20":29075.0,"sma_60":30884.17,"sma_120":34029.58},{"date":"2026-02-05","open":35100,"high":35100,"low":33550,"close":33550,"volume":63394,"rsi_14":61.57,"sma_20":29330.0,"sma_60":30817.5,"sma_120":33994.17},{"date":"2026-02-06","open":32200,"high":32900,"low":31050,"close":32050,"volume":54220,"rsi_14":57.86,"sma_20":29517.5,"sma_60":30731.67,"sma_120":33953.75},{"date":"2026-02-09","open":32700,"high":35500,"low":32550,"close":33900,"volume":100805,"rsi_14":67.31,"sma_20":29795.0,"sma_60":30703.33,"sma_120":33937.08},{"date":"2026-02-10","open":34350,"high":34350,"low":33250,"close":33600,"volume":31229,"rsi_14":64.47,"sma_20":30055.0,"sma_60":30676.67,"sma_120":33919.17},{"date":"2026-02-11","open":34150,"high":34150,"low":32500,"close":33100,"volume":29679,"rsi_14":62.82,"sma_20":30255.0,"sma_60":30649.17,"sma_120":33918.75},{"date":"2026-02-12","open":33400,"high":33400,"low":32650,"close":33200,"volume":23034,"rsi_14":63.06,"sma_20":30432.5,"sma_60":30621.67,"sma_120":33915.0},{"date":"2026-02-13","open":32550,"high":33500,"low":32300,"close":33050,"volume":29322,"rsi_14":62.46,"sma_20":30570.0,"sma_60":30598.33,"sma_120":33908.75},{"date":"2026-02-19","open":33250,"high":34050,"low":32850,"close":33900,"volume":46338,"rsi_14":65.15,"sma_20":30780.0,"sma_60":30590.0,"sma_120":33907.92},{"date":"2026-02-20","open":33900,"high":35500,"low":33200,"close":34150,"volume":72627,"rsi_14":66.67,"sma_20":31062.5,"sma_60":30596.67,"sma_120":33887.5},{"date":"2026-02-23","open":34850,"high":34950,"low":33650,"close":33700,"volume":41371,"rsi_14":64.9,"sma_20":31287.5,"sma_60":30574.17,"sma_120":33836.25},{"date":"2026-02-24","open":33700,"high":34000,"low":32750,"close":33250,"volume":29169,"rsi_14":65.87,"sma_20":31495.0,"sma_60":30559.17,"sma_120":33786.67},{"date":"2026-02-25","open":33050,"high":33100,"low":31650,"close":31800,"volume":51828,"rsi_14":59.14,"sma_20":31630.0,"sma_60":30500.0,"sma_120":33721.25},{"date":"2026-02-26","open":37550,"high":39850,"low":33150,"close":33600,"volume":852002,"rsi_14":68.26,"sma_20":31855.0,"sma_60":30379.17,"sma_120":33617.08},{"date":"2026-02-27","open":34750,"high":35600,"low":33850,"close":34250,"volume":128331,"rsi_14":49.33,"sma_20":32122.5,"sma_60":30472.5,"sma_120":33663.75},{"date":"2026-03-03","open":35250,"high":35250,"low":33000,"close":33000,"volume":99567,"rsi_14":47.62,"sma_20":32340.0,"sma_60":30470.83,"sma_120":33599.17},{"date":"2026-03-04","open":30750,"high":31800,"low":27800,"close":27800,"volume":127818,"rsi_14":36.07,"sma_20":32297.5,"sma_60":30410.0,"sma_120":33490.42},{"date":"2026-03-05","open":29450,"high":32400,"low":29450,"close":31450,"volume":115599,"rsi_14":42.82,"sma_20":32472.5,"sma_60":30409.17,"sma_120":33424.17},{"date":"2026-03-06","open":30950,"high":32300,"low":30650,"close":31200,"volume":44595,"rsi_14":42.94,"sma_20":32602.5,"sma_60":30391.67,"sma_120":33366.67},{"date":"2026-03-09","open":29300,"high":29700,"low":28150,"close":29350,"volume":42135,"rsi_14":39.78,"sma_20":32715.0,"sma_60":30361.67,"sma_120":33302.92},{"date":"2026-03-10","open":30750,"high":31800,"low":30500,"close":31000,"volume":29886,"rsi_14":44.47,"sma_20":32545.0,"sma_60":30363.33,"sma_120":33247.5},{"date":"2026-03-11","open":31350,"high":32200,"low":30150,"close":31150,"volume":51676,"rsi_14":45.23,"sma_20":32425.0,"sma_60":30370.83,"sma_120":33207.08},{"date":"2026-03-12","open":30900,"high":31300,"low":30250,"close":30600,"volume":30606,"rsi_14":41.58,"sma_20":32352.5,"sma_60":30376.67,"sma_120":33168.75},{"date":"2026-03-13","open":30100,"high":31000,"low":29500,"close":30200,"volume":28788,"rsi_14":40.0,"sma_20":32167.5,"sma_60":30377.5,"sma_120":33137.5},{"date":"2026-03-16","open":30150,"high":30150,"low":29050,"close":29700,"volume":24443,"rsi_14":39.9,"sma_20":31972.5,"sma_60":30338.33,"sma_120":33052.08},{"date":"2026-03-17","open":30950,"high":32200,"low":30850,"close":31250,"volume":70321,"rsi_14":45.22,"sma_20":31880.0,"sma_60":30381.67,"sma_120":33073.75},{"date":"2026-03-18","open":32100,"high":32100,"low":30500,"close":30750,"volume":45164,"rsi_14":47.37,"sma_20":31757.5,"sma_60":30400.0,"sma_120":33047.5},{"date":"2026-03-19","open":29750,"high":30400,"low":29600,"close":29600,"volume":25674,"rsi_14":39.64,"sma_20":31585.0,"sma_60":30402.5,"sma_120":33006.25},{"date":"2026-03-20","open":30200,"high":31300,"low":29800,"close":31050,"volume":30310,"rsi_14":42.04,"sma_20":31442.5,"sma_60":30431.67,"sma_120":32970.83},{"date":"2026-03-23","open":30000,"high":30500,"low":28500,"close":28750,"volume":40199,"rsi_14":39.95,"sma_20":31172.5,"sma_60":30422.5,"sma_120":32923.75},{"date":"2026-03-24","open":29800,"high":29800,"low":27700,"close":29400,"volume":68661,"rsi_14":54.82,"sma_20":30957.5,"sma_60":30430.83,"sma_120":32883.75},{"date":"2026-03-25","open":28900,"high":30050,"low":28600,"close":29850,"volume":337416,"rsi_14":44.03,"sma_20":30787.5,"sma_60":30440.83,"sma_120":32840.83},{"date":"2026-03-26","open":30650,"high":30650,"low":29500,"close":29550,"volume":26992,"rsi_14":43.87,"sma_20":30675.0,"sma_60":30433.33,"sma_120":32777.08},{"date":"2026-03-27","open":28700,"high":29300,"low":28450,"close":28950,"volume":19764,"rsi_14":48.36,"sma_20":30442.5,"sma_60":30405.83,"sma_120":32710.42},{"date":"2026-03-30","open":27850,"high":28350,"low":27850,"close":27900,"volume":17577,"rsi_14":36.64,"sma_20":30125.0,"sma_60":30365.83,"sma_120":32625.83},{"date":"2026-03-31","open":27500,"high":28500,"low":26500,"close":27000,"volume":26413,"rsi_14":33.2,"sma_20":29825.0,"sma_60":30314.17,"sma_120":32532.5},{"date":"2026-04-01","open":27450,"high":28400,"low":27450,"close":28250,"volume":27630,"rsi_14":41.0,"sma_20":29847.5,"sma_60":30313.33,"sma_120":32458.75},{"date":"2026-04-02","open":28350,"high":28400,"low":25550,"close":26200,"volume":55701,"rsi_14":36.39,"sma_20":29585.0,"sma_60":30281.67,"sma_120":32373.75},{"date":"2026-04-03","open":26850,"high":27000,"low":25950,"close":26200,"volume":21972,"rsi_14":37.68,"sma_20":29335.0,"sma_60":30256.67,"sma_120":32285.0},{"date":"2026-04-06","open":25900,"high":28250,"low":25900,"close":26750,"volume":61665,"rsi_14":32.95,"sma_20":29205.0,"sma_60":30240.0,"sma_120":32191.25},{"date":"2026-04-07","open":26900,"high":26900,"low":25600,"close":25750,"volume":32779,"rsi_14":31.75,"sma_20":28942.5,"sma_60":30189.17,"sma_120":32096.25},{"date":"2026-04-08","open":26850,"high":27550,"low":26600,"close":27350,"volume":27359,"rsi_14":42.05,"sma_20":28752.5,"sma_60":30165.83,"sma_120":32025.0},{"date":"2026-04-09","open":27350,"high":27350,"low":26800,"close":26850,"volume":10589,"rsi_14":34.09,"sma_20":28565.0,"sma_60":30139.17,"sma_120":31958.75},{"date":"2026-04-10","open":26950,"high":28100,"low":26700,"close":27750,"volume":33552,"rsi_14":45.76,"sma_20":28442.5,"sma_60":30130.0,"sma_120":31867.92},{"date":"2026-04-13","open":27050,"high":27700,"low":26950,"close":27300,"volume":12160,"rsi_14":40.95,"sma_20":28322.5,"sma_60":30112.5,"sma_120":31722.08},{"date":"2026-04-14","open":28000,"high":28650,"low":27850,"close":28000,"volume":32516,"rsi_14":42.19,"sma_20":28160.0,"sma_60":30105.83,"sma_120":31591.25},{"date":"2026-04-15","open":28550,"high":29900,"low":28350,"close":29400,"volume":72911,"rsi_14":49.42,"sma_20":28092.5,"sma_60":30110.83,"sma_120":31496.25},{"date":"2026-04-16","open":30300,"high":30500,"low":29400,"close":30450,"volume":50639,"rsi_14":55.6,"sma_20":28135.0,"sma_60":30124.17,"sma_120":31424.58},{"date":"2026-04-17","open":30650,"high":30650,"low":29650,"close":29750,"volume":27440,"rsi_14":57.09,"sma_20":28070.0,"sma_60":30115.0,"sma_120":31352.92},{"date":"2026-04-20","open":29400,"high":30800,"low":29250,"close":29950,"volume":32011,"rsi_14":61.94,"sma_20":28130.0,"sma_60":30119.17,"sma_120":31284.17},{"date":"2026-04-21","open":30500,"high":30550,"low":29800,"close":30100,"volume":24113,"rsi_14":58.22,"sma_20":28165.0,"sma_60":30145.83,"sma_120":31225.42},{"date":"2026-04-22","open":29600,"high":30000,"low":29150,"close":30000,"volume":20040,"rsi_14":70.43,"sma_20":28172.5,"sma_60":30159.17,"sma_120":31162.08},{"date":"2026-04-23","open":32700,"high":32700,"low":30650,"close":31750,"volume":92699,"rsi_14":75.11,"sma_20":28282.5,"sma_60":30203.33,"sma_120":31100.42},{"date":"2026-04-24","open":31250,"high":31700,"low":30550,"close":31450,"volume":31915,"rsi_14":71.76,"sma_20":28407.5,"sma_60":30242.5,"sma_120":31041.25},{"date":"2026-04-27","open":31700,"high":31850,"low":31150,"close":31300,"volume":34751,"rsi_14":77.89,"sma_20":28577.5,"sma_60":30279.17,"sma_120":30991.25},{"date":"2026-04-28","open":30950,"high":31050,"low":29000,"close":30450,"volume":30968,"rsi_14":66.85,"sma_20":28750.0,"sma_60":30305.0,"sma_120":30925.83},{"date":"2026-04-29","open":30500,"high":30700,"low":30050,"close":30400,"volume":15713,"rsi_14":70.29,"sma_20":28857.5,"sma_60":30334.17,"sma_120":30788.33},{"date":"2026-04-30","open":30750,"high":30750,"low":29600,"close":29850,"volume":15770,"rsi_14":62.76,"sma_20":29360.0,"sma_60":28892.5,"sma_120":30361.25},{"date":"2026-05-04","open":30400,"high":30750,"low":29650,"close":29950,"volume":32517,"rsi_14":66.46,"sma_20":29227.5,"sma_60":30517.5,"sma_120":30658.75},{"date":"2026-05-06","open":30600,"high":31650,"low":29900,"close":29900,"volume":57678,"rsi_14":62.84,"sma_20":29385.0,"sma_60":30435.0,"sma_120":30597.92},{"date":"2026-05-07","open":30300,"high":30300,"low":28800,"close":28800,"volume":29370,"rsi_14":45.77,"sma_20":29537.5,"sma_60":30341.67,"sma_120":30541.25},{"date":"2026-05-08","open":28800,"high":30000,"low":27400,"close":28750,"volume":25443,"rsi_14":36.07,"sma_20":29607.5,"sma_60":30261.67,"sma_120":30487.5},{"date":"2026-05-11","open":28550,"high":29600,"low":28000,"close":28200,"volume":37524,"rsi_14":36.97,"sma_20":29675.0,"sma_60":30197.5,"sma_120":30432.92},{"date":"2026-05-12","open":31000,"high":31500,"low":28050,"close":28700,"volume":93312,"rsi_14":40.0,"sma_20":29722.5,"sma_60":30110.83,"sma_120":30381.67},{"date":"2026-05-13","open":28000,"high":28100,"low":27050,"close":27200,"volume":44955,"rsi_14":30.92,"sma_20":29717.5,"sma_60":30004.17,"sma_120":30321.25},{"date":"2026-05-14","open":27350,"high":27950,"low":27100,"close":27700,"volume":22704,"rsi_14":35.63,"sma_20":29702.5,"sma_60":29914.17,"sma_120":30265.42},{"date":"2026-05-15","open":31150,"high":31150,"low":26900,"close":27250,"volume":153799,"rsi_14":16.42,"sma_20":29595.0,"sma_60":29815.0,"sma_120":30211.25},{"date":"2026-05-18","open":28050,"high":28200,"low":26400,"close":26850,"volume":36535,"rsi_14":16.18,"sma_20":29415.0,"sma_60":29711.67,"sma_120":30142.92},{"date":"2026-05-19","open":26550,"high":27100,"low":25400,"close":25400,"volume":51309,"rsi_14":13.58,"sma_20":29197.5,"sma_60":29570.0,"sma_120":30070.0},{"date":"2026-05-20","open":25050,"high":25400,"low":24000,"close":24200,"volume":30873,"rsi_14":13.02,"sma_20":28910.0,"sma_60":29404.17,"sma_120":29977.08},{"date":"2026-05-21","open":24350,"high":25350,"low":24350,"close":25200,"volume":32160,"rsi_14":22.34,"sma_20":28665.0,"sma_60":29262.5,"sma_120":29891.67},{"date":"2026-05-22","open":25500,"high":26400,"low":25450,"close":26050,"volume":20679,"rsi_14":30.41,"sma_20":28467.5,"sma_60":29142.5,"sma_120":29825.0},{"date":"2026-05-26","open":26400,"high":26400,"low":25800,"close":25850,"volume":25190,"rsi_14":29.08,"sma_20":28172.5,"sma_60":29043.33,"sma_120":29764.58},{"date":"2026-05-27","open":25400,"high":25750,"low":24800,"close":24850,"volume":34458,"rsi_14":26.51,"sma_20":27842.5,"sma_60":28897.5,"sma_120":29709.58},{"date":"2026-05-28","open":24750,"high":25150,"low":23500,"close":23850,"volume":32214,"rsi_14":26.76,"sma_20":27470.0,"sma_60":28724.17,"sma_120":29645.83},{"date":"2026-05-29","open":23950,"high":24300,"low":23400,"close":23850,"volume":25532,"rsi_14":26.89,"sma_20":27140.0,"sma_60":28571.67,"sma_120":29575.83},{"date":"2026-06-01","open":23400,"high":23900,"low":22700,"close":22900,"volume":37947,"rsi_14":25.91,"sma_20":26765.0,"sma_60":28490.0,"sma_120":29507.08},{"date":"2026-06-02","open":22150,"high":23750,"low":21500,"close":23400,"volume":47439,"rsi_14":25.91,"sma_20":26442.5,"sma_60":28355.83,"sma_120":29444.58},{"date":"2026-06-04","open":22500,"high":23650,"low":22500,"close":23250,"volume":19123,"rsi_14":29.53,"sma_20":26107.5,"sma_60":28223.33,"sma_120":29382.5},{"date":"2026-06-05","open":22500,"high":23350,"low":22150,"close":22200,"volume":24293,"rsi_14":23.04,"sma_20":25722.5,"sma_60":28104.17,"sma_120":29315.42},{"date":"2026-06-08","open":20000,"high":21650,"low":20000,"close":20500,"volume":38957,"rsi_14":20.52,"sma_20":25307.5,"sma_60":27929.17,"sma_120":29235.0},{"date":"2026-06-09","open":20450,"high":22050,"low":20450,"close":21600,"volume":17446,"rsi_14":28.4,"sma_20":24950.0,"sma_60":27770.0,"sma_120":29159.17},{"date":"2026-06-10","open":21300,"high":21950,"low":21000,"close":21500,"volume":16121,"rsi_14":31.94,"sma_20":24615.0,"sma_60":27618.33,"sma_120":29088.33},{"date":"2026-06-11","open":20700,"high":21900,"low":20600,"close":21650,"volume":11618,"rsi_14":36.92,"sma_20":24262.5,"sma_60":27475.83,"sma_120":29021.67},{"date":"2026-06-12","open":22650,"high":22700,"low":22050,"close":22400,"volume":14582,"rsi_14":35.26,"sma_20":24022.5,"sma_60":27354.17,"sma_120":28962.92},{"date":"2026-06-15","open":22750,"high":23000,"low":22200,"close":22350,"volume":16728,"rsi_14":28.74,"sma_20":23755.0,"sma_60":27205.83,"sma_120":28905.0},{"date":"2026-06-16","open":22400,"high":23000,"low":22250,"close":22750,"volume":18164,"rsi_14":32.58,"sma_20":23530.0,"sma_60":27072.5,"sma_120":28850.42},{"date":"2026-06-17","open":22800,"high":23100,"low":22150,"close":22800,"volume":12024,"rsi_14":56.98,"sma_20":22575.0,"sma_60":26275.0,"sma_120":28449.17},{"date":"2026-06-18","open":22750,"high":22800,"low":22100,"close":22200,"volume":11807,"rsi_14":39.07,"sma_20":23167.5,"sma_60":26811.67,"sma_120":28740.83},{"date":"2026-06-19","open":22100,"high":22300,"low":20950,"close":20950,"volume":16801,"rsi_14":33.52,"sma_20":23005.0,"sma_60":26681.67,"sma_120":28665.42},{"date":"2026-06-22","open":20800,"high":21350,"low":20600,"close":21150,"volume":10487,"rsi_14":39.13,"sma_20":22802.5,"sma_60":26544.17,"sma_120":28586.67},{"date":"2026-06-23","open":20550,"high":20750,"low":18970,"close":19300,"volume":65072,"rsi_14":28.19,"sma_20":22465.0,"sma_60":26368.33,"sma_120":28495.0},{"date":"2026-06-24","open":18620,"high":19460,"low":18620,"close":19430,"volume":15138,"rsi_14":29.64,"sma_20":22144.0,"sma_60":26199.67,"sma_120":28406.08},{"date":"2026-06-25","open":19240,"high":19640,"low":18940,"close":18950,"volume":18073,"rsi_14":31.56,"sma_20":21849.0,"sma_60":26033.0,"sma_120":28328.17},{"date":"2026-06-26","open":18700,"high":18860,"low":17450,"close":17910,"volume":27333,"rsi_14":34.11,"sma_20":21552.0,"sma_60":25866.5,"sma_120":28243.25},{"date":"2026-06-29","open":17600,"high":19980,"low":17600,"close":19950,"volume":17887,"rsi_14":40.92,"sma_20":21357.0,"sma_60":25749.0,"sma_120":28178.67},{"date":"2026-06-30","open":19800,"high":19940,"low":19250,"close":19250,"volume":12157,"rsi_14":38.39,"sma_20":21174.5,"sma_60":25599.0,"sma_120":28107.83},{"date":"2026-07-01","open":19600,"high":19950,"low":19160,"close":19610,"volume":10587,"rsi_14":39.7,"sma_20":20985.0,"sma_60":25489.17,"sma_120":28031.25},{"date":"2026-07-02","open":19330,"high":19690,"low":18350,"close":18470,"volume":16725,"rsi_14":30.9,"sma_20":20746.0,"sma_60":25360.33,"sma_120":27945.58},{"date":"2026-07-03","open":18600,"high":19200,"low":17950,"close":19140,"volume":14743,"rsi_14":35.29,"sma_20":20593.0,"sma_60":25233.5,"sma_120":27868.0},{"date":"2026-07-06","open":18900,"high":19430,"low":18620,"close":18940,"volume":6396,"rsi_14":32.21,"sma_20":20515.0,"sma_60":25120.0,"sma_120":27790.0},{"date":"2026-07-07","open":18800,"high":19290,"low":18360,"close":18710,"volume":8896,"rsi_14":31.22,"sma_20":20370.5,"sma_60":24976.0,"sma_120":27709.67},{"date":"2026-07-08","open":18010,"high":18900,"low":17860,"close":18050,"volume":14997,"rsi_14":31.05,"sma_20":20198.0,"sma_60":24829.33,"sma_120":27623.42},{"date":"2026-07-09","open":17650,"high":18450,"low":17600,"close":17600,"volume":11433,"rsi_14":33.5,"sma_20":19995.5,"sma_60":24660.17,"sma_120":27527.58},{"date":"2026-07-10","open":17610,"high":18980,"low":17610,"close":18800,"volume":11487,"rsi_14":39.46,"sma_20":19815.5,"sma_60":24518.5,"sma_120":27437.17},{"date":"2026-07-13","open":18500,"high":19240,"low":17640,"close":17650,"volume":10990,"rsi_14":42.11,"sma_20":19580.5,"sma_60":24346.0,"sma_120":27331.75},{"date":"2026-07-14","open":17250,"high":17580,"low":16530,"close":17060,"volume":20714,"rsi_14":39.14,"sma_20":19296.0,"sma_60":24140.33,"sma_120":27226.42},{"date":"2026-07-15","open":17110,"high":18420,"low":17110,"close":18200,"volume":12940,"rsi_14":46.76,"sma_20":19066.0,"sma_60":23936.17,"sma_120":27140.58},{"date":"2026-07-16","open":18200,"high":18490,"low":17620,"close":17760,"volume":5570,"rsi_14":49.32,"sma_20":18844.0,"sma_60":23736.33,"sma_120":27045.25},{"date":"2026-07-20","open":17610,"high":17610,"low":17010,"close":17040,"volume":8890,"rsi_14":34.92,"sma_20":18648.5,"sma_60":23521.17,"sma_120":26944.75},{"date":"2026-07-21","open":16750,"high":17250,"low":16680,"close":16790,"volume":8828,"rsi_14":36.63,"sma_20":18430.5,"sma_60":23299.33,"sma_120":26842.17},{"date":"2026-07-22","open":17270,"high":17940,"low":17270,"close":17310,"volume":11224,"rsi_14":37.71,"sma_20":18331.0,"sma_60":23087.83,"sma_120":26743.92},{"date":"2026-07-23","open":17660,"high":20000,"low":17550,"close":18840,"volume":50756,"rsi_14":51.9,"sma_20":18301.5,"sma_60":22872.67,"sma_120":26660.08},{"date":"2026-07-24","open":18600,"high":18600,"low":17850,"close":18040,"volume":12570,"rsi_14":44.43,"sma_20":18256.0,"sma_60":22649.17,"sma_120":26571.67},{"date":"2026-07-27","open":18100,"high":18740,"low":18100,"close":18480,"volume":10977,"rsi_14":47.73,"sma_20":18284.5,"sma_60":22435.5,"sma_120":26492.75},{"date":"2026-07-28","open":17930,"high":18180,"low":17010,"close":17080,"volume":12220,"rsi_14":42.78,"sma_20":18141.0,"sma_60":22212.67,"sma_120":26396.75},{"date":"2026-07-29","open":16940,"high":17500,"low":15640,"close":15860,"volume":18441,"rsi_14":40.76,"sma_20":17971.5,"sma_60":21970.33,"sma_120":26303.08},{"date":"2026-07-30","open":13000,"high":16390,"low":13000,"close":15910,"volume":18122,"rsi_14":42.62,"sma_20":17786.5,"sma_60":21738.0,"sma_120":26157.33},{"date":"2026-07-31","open":16070,"high":17150,"low":16070,"close":16590,"volume":14302,"rsi_14":39.89,"sma_20":17692.5,"sma_60":21515.33,"sma_120":26016.42},{"date":"2026-08-03","open":16630,"high":17970,"low":16630,"close":17740,"volume":14451,"rsi_14":50.41,"sma_20":17622.5,"sma_60":21312.67,"sma_120":25873.83},{"date":"2026-08-04","open":17480,"high":18180,"low":17480,"close":17900,"volume":9275,"rsi_14":54.0,"sma_20":17570.5,"sma_60":21131.0,"sma_120":25736.33},{"date":"2026-08-05","open":18070,"high":18500,"low":18070,"close":18330,"volume":5999,"rsi_14":50.66,"sma_20":17551.5,"sma_60":20957.33,"sma_120":25609.5},{"date":"2026-08-06","open":22000,"high":22200,"low":19740,"close":20400,"volume":227400,"rsi_14":61.56,"sma_20":17669.0,"sma_60":20827.33,"sma_120":25512.42},{"date":"2026-08-07","open":19700,"high":19860,"low":19010,"close":19520,"volume":52999,"rsi_14":60.71,"sma_20":17765.0,"sma_60":20674.33,"sma_120":25392.58},{"date":"2026-08-10","open":19720,"high":20950,"low":19570,"close":20900,"volume":47081,"rsi_14":66.17,"sma_20":17870.0,"sma_60":20569.33,"sma_120":25286.75},{"date":"2026-08-11","open":20850,"high":21050,"low":20350,"close":20800,"volume":31404,"rsi_14":64.2,"sma_20":18027.5,"sma_60":20454.33,"sma_120":25184.25},{"date":"2026-08-12","open":20850,"high":21100,"low":20450,"close":20850,"volume":18065,"rsi_14":59.3,"sma_20":18217.0,"sma_60":20347.67,"sma_120":25081.33},{"date":"2026-08-13","open":21100,"high":21250,"low":20600,"close":20850,"volume":29098,"rsi_14":64.04,"sma_20":18349.5,"sma_60":20247.67,"sma_120":24979.67},{"date":"2026-08-14","open":21100,"high":21400,"low":20650,"close":20750,"volume":24961,"rsi_14":61.74,"sma_20":18499.0,"sma_60":20170.17,"sma_120":24870.08},{"date":"2026-08-18","open":21250,"high":21250,"low":20200,"close":20650,"volume":32625,"rsi_14":71.33,"sma_20":18679.5,"sma_60":20111.0,"sma_120":24757.58},{"date":"2026-08-19","open":20000,"high":20700,"low":20000,"close":20600,"volume":18843,"rsi_14":82.92,"sma_20":18870.0,"sma_60":20034.33,"sma_120":24648.42},{"date":"2026-08-20","open":20650,"high":22200,"low":20650,"close":21800,"volume":37619,"rsi_14":85.27,"sma_20":19094.5,"sma_60":19963.5,"sma_120":24553.0},{"date":"2026-08-21","open":26100,"high":27800,"low":23400,"close":26850,"volume":694333,"rsi_14":90.33,"sma_20":19495.0,"sma_60":19980.17,"sma_120":24511.75},{"date":"2026-08-24","open":26100,"high":28700,"low":25600,"close":26550,"volume":492488,"rsi_14":87.11,"sma_20":19920.5,"sma_60":20008.5,"sma_120":24453.0},{"date":"2026-08-25","open":26300,"high":27400,"low":25150,"close":26900,"volume":167506,"rsi_14":87.31,"sma_20":20341.5,"sma_60":20059.33,"sma_120":24391.75},{"date":"2026-08-26","open":25800,"high":25900,"low":25300,"close":25800,"volume":76675,"rsi_14":79.34,"sma_20":20777.5,"sma_60":20091.83,"sma_120":24331.75},{"date":"2026-08-27","open":25050,"high":25550,"low":24700,"close":24950,"volume":59231,"rsi_14":69.77,"sma_20":21232.0,"sma_60":20126.0,"sma_120":24308.0},{"date":"2026-08-28","open":28100,"high":31700,"low":27100,"close":30900,"volume":1238750,"rsi_14":84.32,"sma_20":21981.5,"sma_60":20251.0,"sma_120":24303.42},{"date":"2026-08-31","open":30100,"high":30150,"low":27700,"close":28450,"volume":257451,"rsi_14":71.39,"sma_20":22574.5,"sma_60":20337.67,"sma_120":24280.5},{"date":"2026-09-01","open":30650,"high":31150,"low":28950,"close":29600,"volume":271275,"rsi_14":73.53,"sma_20":23167.5,"sma_60":20461.0,"sma_120":24282.58},{"date":"2026-09-02","open":27500,"high":29000,"low":27500,"close":27600,"volume":89129,"rsi_14":66.34,"sma_20":23652.5,"sma_60":20579.33,"sma_120":24254.25},{"date":"2026-09-03","open":27400,"high":27600,"low":26100,"close":26750,"volume":99334,"rsi_14":63.72,"sma_20":24073.5,"sma_60":20665.17,"sma_120":24217.58},{"date":"2026-09-04","open":31100,"high":32300,"low":29950,"close":30550,"volume":644484,"rsi_14":69.44,"sma_20":24581.0,"sma_60":20816.0,"sma_120":24217.17},{"date":"2026-09-07","open":29950,"high":30450,"low":29350,"close":29950,"volume":130329,"rsi_14":68.09,"sma_20":25102.5,"sma_60":20954.33,"sma_120":24215.08},{"date":"2026-09-08","open":29500,"high":29500,"low":28100,"close":28450,"volume":102042,"rsi_14":64.46,"sma_20":25480.0,"sma_60":21055.17,"sma_120":24204.67},{"date":"2026-09-09","open":27650,"high":31500,"low":27300,"close":30950,"volume":381703,"rsi_14":66.08,"sma_20":25987.5,"sma_60":21198.5,"sma_120":24202.17},{"date":"2026-09-10","open":29850,"high":30550,"low":29300,"close":30450,"volume":146826,"rsi_14":57.53,"sma_20":26467.5,"sma_60":21326.83,"sma_120":24199.67},{"date":"2026-09-11","open":28650,"high":29800,"low":28450,"close":29700,"volume":113135,"rsi_14":56.47,"sma_20":26910.0,"sma_60":21441.83,"sma_120":24200.5},{"date":"2026-09-14","open":28150,"high":30150,"low":27850,"close":29000,"volume":232991,"rsi_14":54.25,"sma_20":27322.5,"sma_60":21555.17,"sma_120":24183.42},{"date":"2026-09-15","open":31300,"high":31400,"low":28600,"close":28650,"volume":332999,"rsi_14":55.95,"sma_20":27722.5,"sma_60":21683.5,"sma_120":24182.58},{"date":"2026-09-16","open":26300,"high":26400,"low":23750,"close":24050,"volume":260084,"rsi_14":48.38,"sma_20":27895.0,"sma_60":21731.83,"sma_120":24138.0},{"date":"2026-09-17","open":24350,"high":24850,"low":24150,"close":24850,"volume":91637,"rsi_14":36.59,"sma_20":28047.5,"sma_60":21824.33,"sma_120":24096.33},{"date":"2026-09-18","open":25600,"high":27700,"low":25250,"close":27300,"volume":286511,"rsi_14":47.45,"sma_20":28070.0,"sma_60":21955.5,"sma_120":24077.58},{"date":"2026-09-21","open":26750,"high":29050,"low":26400,"close":28750,"volume":396911,"rsi_14":48.14,"sma_20":28180.0,"sma_60":22118.83,"sma_120":24075.92},{"date":"2026-09-22","open":27900,"high":28250,"low":25900,"close":26400,"volume":179611,"rsi_14":47.41,"sma_20":28155.0,"sma_60":22260.33,"sma_120":24063.42},{"date":"2026-09-23","open":26050,"high":27900,"low":25700,"close":27150,"volume":178616,"rsi_14":50.87,"sma_20":28222.5,"sma_60":22380.33,"sma_120":24064.67},{"date":"2026-09-28","open":26350,"high":27150,"low":26200,"close":26250,"volume":60900,"rsi_14":39.36,"sma_20":28287.5,"sma_60":22497.0,"sma_120":24048.0},{"date":"2026-09-29","open":26150,"high":26800,"low":25550,"close":26600,"volume":50428,"rsi_14":41.6,"sma_20":28072.5,"sma_60":22613.5,"sma_120":24051.33},{"date":"2026-09-30","open":26200,"high":26400,"low":25850,"close":26250,"volume":32225,"rsi_14":44.15,"sma_20":27962.5,"sma_60":22743.17,"sma_120":24051.75},{"date":"2026-10-01","open":25750,"high":27100,"low":25550,"close":26850,"volume":53845,"rsi_14":37.87,"sma_20":27825.0,"sma_60":22871.67,"sma_120":24052.58},{"date":"2026-10-02","open":26950,"high":27650,"low":26700,"close":27400,"volume":81638,"rsi_14":41.0,"sma_20":27815.0,"sma_60":23012.67,"sma_120":24066.33},{"date":"2026-10-06","open":26700,"high":27800,"low":26650,"close":27700,"volume":89810,"rsi_14":43.94,"sma_20":27862.5,"sma_60":23162.5,"sma_120":24069.25},{"date":"2026-10-07","open":27300,"high":27400,"low":26050,"close":26150,"volume":39521,"rsi_14":41.79,"sma_20":27642.5,"sma_60":23297.5,"sma_120":24063.42},{"date":"2026-10-08","open":26350,"high":26550,"low":25600,"close":26000,"volume":55622,"rsi_14":42.27,"sma_20":27445.0,"sma_60":23437.5,"sma_120":24048.83},{"date":"2026-10-12","open":26000,"high":26300,"low":24200,"close":24750,"volume":34720,"rsi_14":52.54,"sma_20":27260.0,"sma_60":23536.67,"sma_120":24027.58},{"date":"2026-10-13","open":23850,"high":25100,"low":23550,"close":24450,"volume":51260,"rsi_14":48.5,"sma_20":26935.0,"sma_60":23650.0,"sma_120":23998.0},{"date":"2026-10-14","open":24450,"high":25250,"low":23900,"close":24050,"volume":41510,"rsi_14":35.56,"sma_20":26615.0,"sma_60":23766.5,"sma_120":23953.42},{"date":"2026-10-15","open":23150,"high":23550,"low":22450,"close":22450,"volume":47971,"rsi_14":22.37,"sma_20":26252.5,"sma_60":23837.33,"sma_120":23886.75},{"date":"2026-10-16","open":23450,"high":24850,"low":23450,"close":24200,"volume":39660,"rsi_14":39.81,"sma_20":26012.5,"sma_60":23944.67,"sma_120":23840.5},{"date":"2026-10-19","open":23800,"high":25450,"low":23800,"close":25300,"volume":28406,"rsi_14":41.7,"sma_20":25845.0,"sma_60":24082.33,"sma_120":23801.75},{"date":"2026-10-20","open":24800,"high":25500,"low":23200,"close":23300,"volume":21838,"rsi_14":37.96,"sma_20":25807.5,"sma_60":24190.83,"sma_120":23745.08},{"date":"2026-10-21","open":24150,"high":24250,"low":23800,"close":24000,"volume":25843,"rsi_14":39.68,"sma_20":25765.0,"sma_60":24302.33,"sma_120":23695.08},{"date":"2026-10-22","open":24650,"high":24750,"low":23150,"close":23550,"volume":53944,"rsi_14":39.37,"sma_20":25577.5,"sma_60":24380.83,"sma_120":23626.75},{"date":"2026-10-23","open":22713,"high":23700,"low":22321,"close":23700,"volume":30305}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2181.79,"pbr":1.27,"per":10.86,"roa":3.63,"roe":7.0,"grade":"C","comment":"PER 10.93배, ROE 7.0%","revenue":69394638016.0,"analysis":"PER 10.9배입니다. ROE 7.0%입니다. 시가총액 2407.02억. 매출 693.95억, 영업이익 192.34억.","eps_basis":"TTM","debt_ratio":0.9256272375802216,"market_cap":239187699600,"net_income":21986192879.0,"total_debt":174641526302.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":363315237718.0,"total_equity":188673711416.0,"profit_margin":31.68,"revenue_basis":"TTM","dividend_yield":0.95,"net_income_basis":"TTM","operating_income":19234457060.0,"operating_margin":27.72,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23700.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-04-28","close":50867.3477},{"date":"2021-04-29","close":48848.1836},{"date":"2021-04-30","close":45664.1211},{"date":"2021-05-03","close":47294.9805},{"date":"2021-05-04","close":45042.8398},{"date":"2021-05-06","close":44654.5391},{"date":"2021-05-07","close":47372.6445},{"date":"2021-05-10","close":49624.7891},{"date":"2021-05-11","close":47838.6016},{"date":"2021-05-12","close":48459.8789},{"date":"2021-05-13","close":46984.3398},{"date":"2021-05-14","close":46130.0781},{"date":"2021-05-17","close":44266.2383},{"date":"2021-05-18","close":44188.5781},{"date":"2021-05-20","close":45042.8398},{"date":"2021-05-21","close":46984.3398},{"date":"2021-05-24","close":47683.2773},{"date":"2021-05-25","close":48149.2383},{"date":"2021-05-26","close":47683.2773},{"date":"2021-05-27","close":48226.9023},{"date":"2021-05-28","close":47062.0},{"date":"2021-05-31","close":46906.6797},{"date":"2021-06-01","close":46829.0156},{"date":"2021-06-02","close":46673.7031},{"date":"2021-06-03","close":46906.6797},{"date":"2021-06-04","close":46673.7031},{"date":"2021-06-07","close":46440.7188},{"date":"2021-06-08","close":46596.043},{"date":"2021-06-09","close":46518.3789},{"date":"2021-06-10","close":46440.7188},{"date":"2021-06-11","close":46673.7031},{"date":"2021-06-14","close":47450.3008},{"date":"2021-06-15","close":47993.9219},{"date":"2021-06-16","close":47760.9375},{"date":"2021-06-17","close":47760.9375},{"date":"2021-06-18","close":47838.6016},{"date":"2021-06-21","close":47683.2773},{"date":"2021-06-22","close":46984.3398},{"date":"2021-06-23","close":47838.6016},{"date":"2021-06-24","close":50323.7266},{"date":"2021-06-25","close":49236.4844},{"date":"2021-06-28","close":48925.8477},{"date":"2021-06-29","close":49081.1641},{"date":"2021-06-30","close":51410.9648},{"date":"2021-07-01","close":54983.3281},{"date":"2021-07-02","close":54672.6836},{"date":"2021-07-05","close":56691.8555},{"date":"2021-07-06","close":56847.1719},{"date":"2021-07-07","close":55759.9297},{"date":"2021-07-08","close":54051.4062},{"date":"2021-07-09","close":54284.3867},{"date":"2021-07-12","close":54284.3867},{"date":"2021-07-13","close":55915.25},{"date":"2021-07-14","close":54284.3867},{"date":"2021-07-15","close":53818.4219},{"date":"2021-07-16","close":53041.8242},{"date":"2021-07-19","close":53973.75},{"date":"2021-07-20","close":52964.1641},{"date":"2021-07-21","close":52187.5664},{"date":"2021-07-22","close":51410.9648},{"date":"2021-07-23","close":53352.4648},{"date":"2021-07-26","close":54129.0664},{"date":"2021-07-27","close":53585.4492},{"date":"2021-07-28","close":53663.1055},{"date":"2021-07-29","close":57856.7539},{"date":"2021-07-30","close":57779.0898},{"date":"2021-08-02","close":59720.5938},{"date":"2021-08-03","close":57623.7695},{"date":"2021-08-04","close":57468.4492},{"date":"2021-08-05","close":60730.1719},{"date":"2021-08-06","close":60963.1562},{"date":"2021-08-09","close":61351.4531},{"date":"2021-08-10","close":62050.3906},{"date":"2021-08-11","close":60574.8516},{"date":"2021-08-12","close":59953.5703},{"date":"2021-08-13","close":61895.0781},{"date":"2021-08-17","close":60341.8711},{"date":"2021-08-18","close":60807.832},{"date":"2021-08-19","close":59720.5938},{"date":"2021-08-20","close":58167.3945},{"date":"2021-08-23","close":62128.0547},{"date":"2021-08-24","close":63448.2773},{"date":"2021-08-25","close":65001.4766},{"date":"2021-08-26","close":63681.2578},{"date":"2021-08-27","close":68806.8281},{"date":"2021-08-30","close":69350.4375},{"date":"2021-08-31","close":73854.7188},{"date":"2021-09-01","close":72146.2031},{"date":"2021-09-02","close":69894.0625},{"date":"2021-09-03","close":70049.3828},{"date":"2021-09-06","close":71602.5859},{"date":"2021-09-07","close":71214.2812},{"date":"2021-09-08","close":66787.6484},{"date":"2021-09-09","close":66554.6719},{"date":"2021-09-10","close":65234.4531},{"date":"2021-09-13","close":66865.3281},{"date":"2021-09-14","close":66632.3359},{"date":"2021-09-15","close":66166.3828},{"date":"2021-09-16","close":65001.4766},{"date":"2021-09-17","close":68107.8828},{"date":"2021-09-23","close":67331.2812},{"date":"2021-09-24","close":67253.6172},{"date":"2021-09-27","close":65467.4375},{"date":"2021-09-28","close":62671.6758},{"date":"2021-09-29","close":63059.9688},{"date":"2021-09-30","close":63137.6367},{"date":"2021-10-01","close":62283.375},{"date":"2021-10-05","close":59332.293},{"date":"2021-10-06","close":60264.2148},{"date":"2021-10-07","close":61351.4531},{"date":"2021-10-08","close":60108.8906},{"date":"2021-10-12","close":58633.3516},{"date":"2021-10-13","close":58167.3945},{"date":"2021-10-14","close":58788.6719},{"date":"2021-10-15","close":59798.2539},{"date":"2021-10-18","close":58012.0742},{"date":"2021-10-19","close":61351.4531},{"date":"2021-10-20","close":62128.0547},{"date":"2021-10-21","close":60963.1562},{"date":"2021-10-22","close":64535.5195},{"date":"2021-10-25","close":64069.5586},{"date":"2021-10-26","close":64768.4922},{"date":"2021-10-27","close":66399.3594},{"date":"2021-10-28","close":64768.4922},{"date":"2021-10-29","close":65234.4531},{"date":"2021-11-01","close":65001.4766},{"date":"2021-11-02","close":64923.8086},{"date":"2021-11-03","close":64690.8359},{"date":"2021-11-04","close":65234.4531},{"date":"2021-11-05","close":65855.7344},{"date":"2021-11-08","close":64613.1836},{"date":"2021-11-09","close":65467.4375},{"date":"2021-11-10","close":65389.7773},{"date":"2021-11-11","close":66166.3828},{"date":"2021-11-12","close":70049.3828},{"date":"2021-11-15","close":68884.4766},{"date":"2021-11-16","close":69971.7266},{"date":"2021-11-17","close":72767.4844},{"date":"2021-11-18","close":73485.8438},{"date":"2021-11-19","close":71447.2656},{"date":"2021-11-22","close":68049.625},{"date":"2021-11-23","close":72029.7109},{"date":"2021-11-24","close":75039.0469},{"date":"2021-11-25","close":79407.4219},{"date":"2021-11-26","close":79116.1953},{"date":"2021-11-29","close":77660.0625},{"date":"2021-11-30","close":75233.1953},{"date":"2021-12-01","close":74747.8281},{"date":"2021-12-02","close":76009.7969},{"date":"2021-12-03","close":75621.4922},{"date":"2021-12-06","close":75912.7188},{"date":"2021-12-07","close":74262.4453},{"date":"2021-12-08","close":75427.3359},{"date":"2021-12-09","close":76398.0938},{"date":"2021-12-10","close":75524.4141},{"date":"2021-12-13","close":72903.3906},{"date":"2021-12-14","close":71544.3281},{"date":"2021-12-15","close":70767.7422},{"date":"2021-12-16","close":70185.2891},{"date":"2021-12-17","close":71738.4922},{"date":"2021-12-20","close":69311.6094},{"date":"2021-12-21","close":68535.0},{"date":"2021-12-22","close":68049.625},{"date":"2021-12-23","close":69796.9844},{"date":"2021-12-24","close":68923.3125},{"date":"2021-12-27","close":69408.6875},{"date":"2021-12-28","close":70476.5156},{"date":"2021-12-29","close":70087.6719},{"date":"2021-12-30","close":70573.7188},{"date":"2022-01-03","close":72800.0},{"date":"2022-01-04","close":71934.6406},{"date":"2022-01-05","close":69407.2109},{"date":"2022-01-06","close":67754.6641},{"date":"2022-01-07","close":67754.6641},{"date":"2022-01-10","close":62602.5859},{"date":"2022-01-11","close":59686.3125},{"date":"2022-01-12","close":60463.9883},{"date":"2022-01-13","close":59686.3125},{"date":"2022-01-14","close":59686.3125},{"date":"2022-01-17","close":59783.5234},{"date":"2022-01-18","close":57742.1367},{"date":"2022-01-19","close":56478.418},{"date":"2022-01-20","close":58033.7617},{"date":"2022-01-21","close":56381.2109},{"date":"2022-01-24","close":55020.2812},{"date":"2022-01-25","close":53659.3594},{"date":"2022-01-26","close":52687.2695},{"date":"2022-01-27","close":50354.25},{"date":"2022-01-28","close":51326.3438},{"date":"2022-02-03","close":53659.3594},{"date":"2022-02-04","close":53464.9414},{"date":"2022-02-07","close":52784.4766},{"date":"2022-02-08","close":53464.9414},{"date":"2022-02-09","close":54631.4492},{"date":"2022-02-10","close":53076.1055},{"date":"2022-02-11","close":51715.1758},{"date":"2022-02-14","close":50257.043},{"date":"2022-02-15","close":49382.1641},{"date":"2022-02-16","close":53270.5195},{"date":"2022-02-17","close":51909.5938},{"date":"2022-02-18","close":51617.9688},{"date":"2022-02-21","close":51034.7188},{"date":"2022-02-22","close":51034.7188},{"date":"2022-02-23","close":50159.8359},{"date":"2022-02-24","close":47097.7539},{"date":"2022-02-25","close":48798.9062},{"date":"2022-02-28","close":48798.9062},{"date":"2022-03-02","close":48458.6758},{"date":"2022-03-03","close":48701.6992},{"date":"2022-03-04","close":48701.6992},{"date":"2022-03-07","close":46174.2656},{"date":"2022-03-08","close":45202.1758},{"date":"2022-03-10","close":45202.1758},{"date":"2022-03-11","close":46563.0977},{"date":"2022-03-14","close":45104.9688},{"date":"2022-03-15","close":43744.043},{"date":"2022-03-16","close":45785.4258},{"date":"2022-03-17","close":46951.9414},{"date":"2022-03-18","close":47292.168},{"date":"2022-03-21","close":47292.168},{"date":"2022-03-22","close":48604.4883},{"date":"2022-03-23","close":50451.4609},{"date":"2022-03-24","close":50062.625},{"date":"2022-03-25","close":50159.8359},{"date":"2022-03-28","close":51812.3906},{"date":"2022-03-29","close":54145.4023},{"date":"2022-03-30","close":53756.5664},{"date":"2022-03-31","close":53659.3594},{"date":"2022-04-01","close":53853.7773},{"date":"2022-04-04","close":54048.1914},{"date":"2022-04-05","close":53367.7305},{"date":"2022-04-06","close":51131.9219},{"date":"2022-04-07","close":52201.2227},{"date":"2022-04-08","close":52978.8945},{"date":"2022-04-11","close":52784.4766},{"date":"2022-04-12","close":51812.3906},{"date":"2022-04-13","close":52006.8047},{"date":"2022-04-14","close":51034.7188},{"date":"2022-04-15","close":49771.0},{"date":"2022-04-18","close":49771.0},{"date":"2022-04-19","close":51034.7188},{"date":"2022-04-20","close":50159.8359},{"date":"2022-04-21","close":49771.0},{"date":"2022-04-22","close":47826.8164},{"date":"2022-04-25","close":46465.8945},{"date":"2022-04-26","close":47535.1875},{"date":"2022-04-27","close":45834.0352},{"date":"2022-04-28","close":46465.8945},{"date":"2022-04-29","close":46903.332},{"date":"2022-05-02","close":45445.1992},{"date":"2022-05-03","close":45202.1758},{"date":"2022-05-04","close":44327.2969},{"date":"2022-05-06","close":42917.7656},{"date":"2022-05-09","close":41300.0},{"date":"2022-05-10","close":39515.4492},{"date":"2022-05-11","close":39758.4766},{"date":"2022-05-12","close":36842.2031},{"date":"2022-05-13","close":38105.9219},{"date":"2022-05-16","close":38397.5469},{"date":"2022-05-17","close":39223.8242},{"date":"2022-05-18","close":38786.3828},{"date":"2022-05-19","close":37036.6211},{"date":"2022-05-20","close":37765.6875},{"date":"2022-05-23","close":37911.5039},{"date":"2022-05-24","close":36550.5781},{"date":"2022-05-25","close":36696.3906},{"date":"2022-05-26","close":36210.3477},{"date":"2022-05-27","close":36404.7656},{"date":"2022-05-30","close":37133.832},{"date":"2022-05-31","close":36988.0156},{"date":"2022-06-02","close":37036.6211},{"date":"2022-06-03","close":36793.6016},{"date":"2022-06-07","close":36356.1602},{"date":"2022-06-08","close":36161.7422},{"date":"2022-06-09","close":35238.2617},{"date":"2022-06-10","close":34655.0039},{"date":"2022-06-13","close":32224.7754},{"date":"2022-06-14","close":32808.0352},{"date":"2022-06-15","close":31544.3145},{"date":"2022-06-16","close":31690.1289},{"date":"2022-06-17","close":31933.1504},{"date":"2022-06-20","close":30329.2012},{"date":"2022-06-21","close":30329.2012},{"date":"2022-06-22","close":29211.3008},{"date":"2022-06-23","close":29940.3652},{"date":"2022-06-24","close":30669.4336},{"date":"2022-06-27","close":31058.2715},{"date":"2022-06-28","close":31106.873},{"date":"2022-06-29","close":30183.3906},{"date":"2022-06-30","close":30815.25},{"date":"2022-07-01","close":29211.3008},{"date":"2022-07-04","close":30377.8086},{"date":"2022-07-05","close":31544.3145},{"date":"2022-07-06","close":31106.873},{"date":"2022-07-07","close":32419.1953},{"date":"2022-07-08","close":31884.5469},{"date":"2022-07-11","close":31592.9199},{"date":"2022-07-12","close":30815.25},{"date":"2022-07-13","close":30815.25},{"date":"2022-07-14","close":30329.2012},{"date":"2022-07-15","close":30329.2012},{"date":"2022-07-18","close":31495.709},{"date":"2022-07-19","close":31398.502},{"date":"2022-07-20","close":31835.9434},{"date":"2022-07-21","close":31981.7539},{"date":"2022-07-22","close":30912.457},{"date":"2022-07-25","close":31592.9199},{"date":"2022-07-26","close":31495.709},{"date":"2022-07-27","close":32030.3594},{"date":"2022-07-28","close":32078.9648},{"date":"2022-07-29","close":32419.1953},{"date":"2022-08-01","close":32321.9844},{"date":"2022-08-02","close":32370.5879},{"date":"2022-08-03","close":33537.0977},{"date":"2022-08-04","close":33585.707},{"date":"2022-08-05","close":34120.3516},{"date":"2022-08-08","close":33488.4961},{"date":"2022-08-09","close":34168.957},{"date":"2022-08-10","close":33099.6602},{"date":"2022-08-11","close":33780.1211},{"date":"2022-08-12","close":34168.957},{"date":"2022-08-16","close":34411.9766},{"date":"2022-08-17","close":33002.4492},{"date":"2022-08-18","close":31544.3145},{"date":"2022-08-19","close":31058.2715},{"date":"2022-08-22","close":29794.5547},{"date":"2022-08-23","close":29405.7188},{"date":"2022-08-24","close":29308.5078},{"date":"2022-08-25","close":30329.2012},{"date":"2022-08-26","close":30183.3906},{"date":"2022-08-29","close":28871.0684},{"date":"2022-08-30","close":29891.7617},{"date":"2022-08-31","close":30134.7852},{"date":"2022-09-01","close":28968.2773},{"date":"2022-09-02","close":30669.4336},{"date":"2022-09-05","close":28968.2773},{"date":"2022-09-06","close":28871.0684},{"date":"2022-09-07","close":28287.8125},{"date":"2022-09-08","close":29114.0898},{"date":"2022-09-13","close":30572.2266},{"date":"2022-09-14","close":29648.7402},{"date":"2022-09-15","close":29357.1133},{"date":"2022-09-16","close":28822.4629},{"date":"2022-09-19","close":28239.209},{"date":"2022-09-20","close":28433.627},{"date":"2022-09-21","close":28336.418},{"date":"2022-09-22","close":27801.7676},{"date":"2022-09-23","close":26829.6797},{"date":"2022-09-26","close":25760.3789},{"date":"2022-09-27","close":25614.5664},{"date":"2022-09-28","close":24448.0586},{"date":"2022-09-29","close":24788.2891},{"date":"2022-09-30","close":24788.2891},{"date":"2022-10-04","close":26052.0078},{"date":"2022-10-05","close":25322.9395},{"date":"2022-10-06","close":25808.9844},{"date":"2022-10-07","close":24836.8945},{"date":"2022-10-11","close":24205.0352},{"date":"2022-10-12","close":24593.8711},{"date":"2022-10-13","close":23573.1777},{"date":"2022-10-14","close":24593.8711},{"date":"2022-10-17","close":24107.8262},{"date":"2022-10-18","close":25371.543},{"date":"2022-10-19","close":24934.1016},{"date":"2022-10-20","close":24545.2656},{"date":"2022-10-21","close":24350.8496},{"date":"2022-10-24","close":25565.9609},{"date":"2022-10-25","close":25225.7305},{"date":"2022-10-26","close":25274.3359},{"date":"2022-10-27","close":26246.4238},{"date":"2022-10-28","close":25954.7969},{"date":"2022-10-31","close":26440.8438},{"date":"2022-11-01","close":26440.8438},{"date":"2022-11-02","close":26489.4473},{"date":"2022-11-03","close":25906.1953},{"date":"2022-11-04","close":25906.1953},{"date":"2022-11-07","close":26295.0293},{"date":"2022-11-08","close":26732.4707},{"date":"2022-11-09","close":26440.8438},{"date":"2022-11-10","close":25954.7969},{"date":"2022-11-11","close":27801.7676},{"date":"2022-11-14","close":28190.6055},{"date":"2022-11-15","close":28919.6719},{"date":"2022-11-16","close":30377.8086},{"date":"2022-11-17","close":29648.7402},{"date":"2022-11-18","close":29502.9258},{"date":"2022-11-21","close":29065.4844},{"date":"2022-11-22","close":29891.7617},{"date":"2022-11-23","close":30572.2266},{"date":"2022-11-24","close":30426.4141},{"date":"2022-11-25","close":31155.4785},{"date":"2022-11-28","close":30134.7852},{"date":"2022-11-29","close":30426.4141},{"date":"2022-11-30","close":30523.6211},{"date":"2022-12-01","close":30912.457},{"date":"2022-12-02","close":30718.0371},{"date":"2022-12-05","close":30815.25},{"date":"2022-12-06","close":30620.8301},{"date":"2022-12-07","close":30572.2266},{"date":"2022-12-08","close":30231.9941},{"date":"2022-12-09","close":30523.6211},{"date":"2022-12-12","close":30231.9941},{"date":"2022-12-13","close":29454.3203},{"date":"2022-12-14","close":30475.0156},{"date":"2022-12-15","close":29988.9727},{"date":"2022-12-16","close":29502.9258},{"date":"2022-12-19","close":29794.5547},{"date":"2022-12-20","close":29162.6953},{"date":"2022-12-21","close":29259.9043},{"date":"2022-12-22","close":29745.9492},{"date":"2022-12-23","close":29162.6953},{"date":"2022-12-26","close":30718.0371},{"date":"2022-12-27","close":32710.8223},{"date":"2022-12-28","close":32369.5781},{"date":"2022-12-29","close":31930.834},{"date":"2023-01-02","close":29785.8594},{"date":"2023-01-03","close":29005.8711},{"date":"2023-01-04","close":29444.6152},{"date":"2023-01-05","close":28957.1211},{"date":"2023-01-06","close":29883.3613},{"date":"2023-01-09","close":30858.3457},{"date":"2023-01-10","close":30419.6016},{"date":"2023-01-11","close":30809.5957},{"date":"2023-01-12","close":30809.5957},{"date":"2023-01-13","close":31930.834},{"date":"2023-01-16","close":31882.084},{"date":"2023-01-17","close":30858.3457},{"date":"2023-01-18","close":31297.0918},{"date":"2023-01-19","close":31394.5898},{"date":"2023-01-20","close":33539.5586},{"date":"2023-01-25","close":33539.5586},{"date":"2023-01-26","close":32954.5664},{"date":"2023-01-27","close":33295.8164},{"date":"2023-01-30","close":32125.8301},{"date":"2023-01-31","close":32125.8301},{"date":"2023-02-01","close":32759.5703},{"date":"2023-02-02","close":34855.7969},{"date":"2023-02-03","close":34758.2969},{"date":"2023-02-06","close":33734.5586},{"date":"2023-02-07","close":34709.5508},{"date":"2023-02-08","close":36757.0234},{"date":"2023-02-09","close":36854.5156},{"date":"2023-02-10","close":34612.0469},{"date":"2023-02-13","close":31930.834},{"date":"2023-02-14","close":31443.3379},{"date":"2023-02-15","close":30224.6055},{"date":"2023-02-16","close":31004.5938},{"date":"2023-02-17","close":30809.5957},{"date":"2023-02-20","close":31394.5898},{"date":"2023-02-21","close":31589.5859},{"date":"2023-02-22","close":30663.3496},{"date":"2023-02-23","close":30858.3457},{"date":"2023-02-24","close":30907.0977},{"date":"2023-02-27","close":30809.5957},{"date":"2023-02-28","close":30955.8438},{"date":"2023-03-02","close":30614.5996},{"date":"2023-03-03","close":31053.3438},{"date":"2023-03-06","close":31199.5898},{"date":"2023-03-07","close":30907.0977},{"date":"2023-03-08","close":30517.1016},{"date":"2023-03-09","close":30419.6016},{"date":"2023-03-10","close":28664.625},{"date":"2023-03-13","close":28810.873},{"date":"2023-03-14","close":27104.6445},{"date":"2023-03-15","close":27202.1445},{"date":"2023-03-16","close":27640.8887},{"date":"2023-03-17","close":28177.1328},{"date":"2023-03-20","close":28177.1328},{"date":"2023-03-21","close":27835.8867},{"date":"2023-03-22","close":28420.8789},{"date":"2023-03-23","close":27348.3926},{"date":"2023-03-24","close":27445.8906},{"date":"2023-03-27","close":27835.8867},{"date":"2023-03-28","close":27689.6387},{"date":"2023-03-29","close":27835.8867},{"date":"2023-03-30","close":27933.3848},{"date":"2023-03-31","close":28177.1328},{"date":"2023-04-03","close":28177.1328},{"date":"2023-04-04","close":29298.3672},{"date":"2023-04-05","close":29103.3691},{"date":"2023-04-06","close":28762.123},{"date":"2023-04-07","close":29103.3691},{"date":"2023-04-10","close":28469.6289},{"date":"2023-04-11","close":29005.8711},{"date":"2023-04-12","close":29444.6152},{"date":"2023-04-13","close":29298.3672},{"date":"2023-04-14","close":31102.0938},{"date":"2023-04-17","close":30224.6055},{"date":"2023-04-18","close":29395.8652},{"date":"2023-04-19","close":29152.1172},{"date":"2023-04-20","close":28128.3809},{"date":"2023-04-21","close":28225.8809},{"date":"2023-04-24","close":28128.3809},{"date":"2023-04-25","close":27689.6387},{"date":"2023-04-26","close":27787.1367},{"date":"2023-04-27","close":27202.1445},{"date":"2023-04-28","close":27640.8887},{"date":"2023-05-02","close":28420.8789},{"date":"2023-05-03","close":28323.3789},{"date":"2023-05-04","close":27689.6387},{"date":"2023-05-08","close":28323.3789},{"date":"2023-05-09","close":27689.6387},{"date":"2023-05-10","close":27445.8906},{"date":"2023-05-11","close":27787.1367},{"date":"2023-05-12","close":27299.6426},{"date":"2023-05-15","close":27543.3906},{"date":"2023-05-16","close":26227.1562},{"date":"2023-05-17","close":26617.1523},{"date":"2023-05-18","close":26470.9043},{"date":"2023-05-19","close":27543.3906},{"date":"2023-05-22","close":27982.1328},{"date":"2023-05-23","close":28177.1328},{"date":"2023-05-24","close":27835.8867},{"date":"2023-05-25","close":27982.1328},{"date":"2023-05-26","close":27640.8887},{"date":"2023-05-30","close":28225.8809},{"date":"2023-05-31","close":28030.8848},{"date":"2023-06-01","close":27787.1367},{"date":"2023-06-02","close":27689.6387},{"date":"2023-06-05","close":27738.3867},{"date":"2023-06-07","close":27689.6387},{"date":"2023-06-08","close":27250.8945},{"date":"2023-06-09","close":27202.1445},{"date":"2023-06-12","close":26422.1543},{"date":"2023-06-13","close":26275.9043},{"date":"2023-06-14","close":25447.166},{"date":"2023-06-15","close":24910.9238},{"date":"2023-06-16","close":25593.416},{"date":"2023-06-19","close":25105.9219},{"date":"2023-06-20","close":24910.9238},{"date":"2023-06-21","close":24374.6797},{"date":"2023-06-22","close":24618.4277},{"date":"2023-06-23","close":24179.6836},{"date":"2023-06-26","close":24764.6758},{"date":"2023-06-27","close":24325.9336},{"date":"2023-06-28","close":25203.4199},{"date":"2023-06-29","close":25447.166},{"date":"2023-06-30","close":24764.6758},{"date":"2023-07-03","close":24179.6836},{"date":"2023-07-04","close":23838.4375},{"date":"2023-07-05","close":23155.9473},{"date":"2023-07-06","close":22278.459},{"date":"2023-07-07","close":21742.2168},{"date":"2023-07-10","close":22375.957},{"date":"2023-07-11","close":23399.6934},{"date":"2023-07-12","close":23448.4434},{"date":"2023-07-13","close":23399.6934},{"date":"2023-07-14","close":23155.9473},{"date":"2023-07-17","close":23302.1973},{"date":"2023-07-18","close":22424.707},{"date":"2023-07-19","close":22814.7012},{"date":"2023-07-20","close":22960.9492},{"date":"2023-07-21","close":23740.9395},{"date":"2023-07-24","close":23448.4434},{"date":"2023-07-25","close":22132.2109},{"date":"2023-07-26","close":20767.2285},{"date":"2023-07-27","close":22424.707},{"date":"2023-07-28","close":23545.9434},{"date":"2023-07-31","close":23448.4434},{"date":"2023-08-01","close":24374.6797},{"date":"2023-08-02","close":24033.4355},{"date":"2023-08-03","close":24033.4355},{"date":"2023-08-04","close":23935.9395},{"date":"2023-08-07","close":24374.6797},{"date":"2023-08-08","close":24033.4355},{"date":"2023-08-09","close":23740.9395},{"date":"2023-08-10","close":23935.9395},{"date":"2023-08-11","close":23643.4414},{"date":"2023-08-14","close":24715.9277},{"date":"2023-08-16","close":22912.2012},{"date":"2023-08-17","close":22522.2051},{"date":"2023-08-18","close":22424.707},{"date":"2023-08-21","close":22570.9531},{"date":"2023-08-22","close":22083.4629},{"date":"2023-08-23","close":21742.2168},{"date":"2023-08-24","close":22180.959},{"date":"2023-08-25","close":21937.2129},{"date":"2023-08-28","close":21742.2168},{"date":"2023-08-29","close":21937.2129},{"date":"2023-08-30","close":22083.4629},{"date":"2023-08-31","close":21693.4668},{"date":"2023-09-01","close":21400.9707},{"date":"2023-09-04","close":21498.4668},{"date":"2023-09-05","close":21547.2168},{"date":"2023-09-06","close":20572.2324},{"date":"2023-09-07","close":20328.4844},{"date":"2023-09-08","close":20328.4844},{"date":"2023-09-11","close":20523.4805},{"date":"2023-09-12","close":20279.7344},{"date":"2023-09-13","close":19743.4922},{"date":"2023-09-14","close":20035.9883},{"date":"2023-09-15","close":20425.9844},{"date":"2023-09-18","close":19840.9902},{"date":"2023-09-19","close":19938.4902},{"date":"2023-09-20","close":20182.2363},{"date":"2023-09-21","close":19597.2441},{"date":"2023-09-22","close":19450.9941},{"date":"2023-09-25","close":19090.252},{"date":"2023-09-26","close":18768.5059},{"date":"2023-09-27","close":19168.25},{"date":"2023-10-04","close":19285.248},{"date":"2023-10-05","close":18973.2539},{"date":"2023-10-06","close":19499.7441},{"date":"2023-10-10","close":19119.5},{"date":"2023-10-11","close":19441.248},{"date":"2023-10-12","close":19597.2441},{"date":"2023-10-13","close":19197.5},{"date":"2023-10-16","close":18992.752},{"date":"2023-10-17","close":19314.498},{"date":"2023-10-18","close":18963.502},{"date":"2023-10-19","close":18398.0098},{"date":"2023-10-20","close":18437.0078},{"date":"2023-10-23","close":18212.7617},{"date":"2023-10-24","close":18807.5059},{"date":"2023-10-25","close":18749.0039},{"date":"2023-10-26","close":18446.7598},{"date":"2023-10-27","close":18466.2578},{"date":"2023-10-30","close":18300.5117},{"date":"2023-10-31","close":17842.2676},{"date":"2023-11-01","close":18037.2637},{"date":"2023-11-02","close":18466.2578},{"date":"2023-11-03","close":18554.0078},{"date":"2023-11-06","close":19372.9961},{"date":"2023-11-07","close":19022.0},{"date":"2023-11-08","close":19012.252},{"date":"2023-11-09","close":18963.502},{"date":"2023-11-10","close":18427.2578},{"date":"2023-11-13","close":18212.7617},{"date":"2023-11-14","close":18807.5059},{"date":"2023-11-15","close":19080.502},{"date":"2023-11-16","close":19090.252},{"date":"2023-11-17","close":18807.5059},{"date":"2023-11-20","close":19246.248},{"date":"2023-11-21","close":19246.248},{"date":"2023-11-22","close":19246.248},{"date":"2023-11-23","close":19363.248},{"date":"2023-11-24","close":19743.4922},{"date":"2023-11-27","close":19343.7461},{"date":"2023-11-28","close":19470.4961},{"date":"2023-11-29","close":19372.9961},{"date":"2023-11-30","close":19314.498},{"date":"2023-12-01","close":19694.7402},{"date":"2023-12-04","close":19792.2422},{"date":"2023-12-05","close":20230.9863},{"date":"2023-12-06","close":20425.9844},{"date":"2023-12-07","close":20864.7266},{"date":"2023-12-08","close":20718.4805},{"date":"2023-12-11","close":20718.4805},{"date":"2023-12-12","close":20230.9863},{"date":"2023-12-13","close":20474.7305},{"date":"2023-12-14","close":20133.4863},{"date":"2023-12-15","close":19840.9902},{"date":"2023-12-18","close":19489.9941},{"date":"2023-12-19","close":19548.4961},{"date":"2023-12-20","close":19645.9922},{"date":"2023-12-21","close":19489.9941},{"date":"2023-12-22","close":19382.7461},{"date":"2023-12-26","close":18817.2539},{"date":"2023-12-27","close":19199.4785},{"date":"2023-12-28","close":19748.3164},{"date":"2024-01-02","close":19552.3027},{"date":"2024-01-03","close":19601.3066},{"date":"2024-01-04","close":19395.4941},{"date":"2024-01-05","close":19395.4941},{"date":"2024-01-08","close":20679.3789},{"date":"2024-01-09","close":20973.3965},{"date":"2024-01-10","close":20679.3789},{"date":"2024-01-11","close":20973.3965},{"date":"2024-01-12","close":20581.3711},{"date":"2024-01-15","close":21659.4434},{"date":"2024-01-16","close":21659.4434},{"date":"2024-01-17","close":21414.4277},{"date":"2024-01-18","close":22394.4922},{"date":"2024-01-19","close":21757.4492},{"date":"2024-01-22","close":22443.4961},{"date":"2024-01-23","close":22786.5176},{"date":"2024-01-24","close":22541.502},{"date":"2024-01-25","close":22149.4766},{"date":"2024-01-26","close":22394.4922},{"date":"2024-01-29","close":22835.5215},{"date":"2024-01-30","close":23717.5801},{"date":"2024-01-31","close":21806.4531},{"date":"2024-02-01","close":20875.3906},{"date":"2024-02-02","close":21365.4238},{"date":"2024-02-05","close":21414.4277},{"date":"2024-02-06","close":21120.4082},{"date":"2024-02-07","close":20924.3945},{"date":"2024-02-08","close":20042.3379},{"date":"2024-02-13","close":19464.0977},{"date":"2024-02-14","close":19307.2871},{"date":"2024-02-15","close":19699.3125},{"date":"2024-02-16","close":19944.3281},{"date":"2024-02-19","close":19944.3281},{"date":"2024-02-20","close":19797.3184},{"date":"2024-02-21","close":20483.3652},{"date":"2024-02-22","close":20091.3398},{"date":"2024-02-23","close":19650.3105},{"date":"2024-02-26","close":19532.7031},{"date":"2024-02-27","close":18709.4473},{"date":"2024-02-28","close":18640.8418},{"date":"2024-02-29","close":18817.2539},{"date":"2024-03-04","close":18562.4375},{"date":"2024-03-05","close":18415.4277},{"date":"2024-03-06","close":18356.623},{"date":"2024-03-07","close":18082.207},{"date":"2024-03-08","close":18542.8359},{"date":"2024-03-11","close":18533.0352},{"date":"2024-03-12","close":18699.6465},{"date":"2024-03-13","close":18748.6504},{"date":"2024-03-14","close":18699.6465},{"date":"2024-03-15","close":18542.8359},{"date":"2024-03-18","close":18582.0391},{"date":"2024-03-19","close":18444.8281},{"date":"2024-03-20","close":18239.0156},{"date":"2024-03-21","close":18248.8164},{"date":"2024-03-22","close":18307.6191},{"date":"2024-03-25","close":18268.418},{"date":"2024-03-26","close":18464.4316},{"date":"2024-03-27","close":18366.4258},{"date":"2024-03-28","close":18876.0586},{"date":"2024-03-29","close":19189.6797},{"date":"2024-04-01","close":20042.3379},{"date":"2024-04-02","close":19591.5059},{"date":"2024-04-03","close":19395.4941},{"date":"2024-04-04","close":19062.2715},{"date":"2024-04-05","close":18866.2578},{"date":"2024-04-08","close":18503.6348},{"date":"2024-04-09","close":18415.4277},{"date":"2024-04-11","close":18327.2227},{"date":"2024-04-12","close":18229.2168},{"date":"2024-04-15","close":18023.4004},{"date":"2024-04-16","close":18062.6035},{"date":"2024-04-17","close":17935.1953},{"date":"2024-04-18","close":18062.6035},{"date":"2024-04-19","close":17729.3828},{"date":"2024-04-22","close":17160.9453},{"date":"2024-04-23","close":17151.1445},{"date":"2024-04-24","close":17004.1328},{"date":"2024-04-25","close":17102.1406},{"date":"2024-04-26","close":16817.9199},{"date":"2024-04-29","close":16955.1289},{"date":"2024-04-30","close":17151.1445},{"date":"2024-05-02","close":17288.3516},{"date":"2024-05-03","close":17347.1562},{"date":"2024-05-07","close":17366.7578},{"date":"2024-05-08","close":17405.9609},{"date":"2024-05-09","close":17366.7578},{"date":"2024-05-10","close":17327.5547},{"date":"2024-05-13","close":17739.1816},{"date":"2024-05-14","close":17641.1758},{"date":"2024-05-16","close":17641.1758},{"date":"2024-05-17","close":17425.5605},{"date":"2024-05-20","close":17160.9453},{"date":"2024-05-21","close":17092.3398},{"date":"2024-05-22","close":17111.9414},{"date":"2024-05-23","close":17219.748},{"date":"2024-05-24","close":17229.5488},{"date":"2024-05-27","close":17180.5449},{"date":"2024-05-28","close":17111.9414},{"date":"2024-05-29","close":17141.3418},{"date":"2024-05-30","close":16729.7168},{"date":"2024-05-31","close":16621.9082},{"date":"2024-06-03","close":16670.9102},{"date":"2024-06-04","close":16269.085},{"date":"2024-06-05","close":16092.6729},{"date":"2024-06-07","close":16367.0918},{"date":"2024-06-10","close":16131.875},{"date":"2024-06-11","close":16151.4766},{"date":"2024-06-12","close":16151.4766},{"date":"2024-06-13","close":16053.4697},{"date":"2024-06-14","close":15779.0518},{"date":"2024-06-17","close":15416.4277},{"date":"2024-06-18","close":15289.0186},{"date":"2024-06-19","close":14945.9971},{"date":"2024-06-20","close":15602.6406},{"date":"2024-06-21","close":15465.4307},{"date":"2024-06-24","close":15122.4082},{"date":"2024-06-25","close":15308.6201},{"date":"2024-06-26","close":15485.0322},{"date":"2024-06-27","close":15504.6338},{"date":"2024-06-28","close":15494.833},{"date":"2024-07-01","close":15377.2246},{"date":"2024-07-02","close":15191.0127},{"date":"2024-07-03","close":14926.3955},{"date":"2024-07-04","close":14857.791},{"date":"2024-07-05","close":14573.5723},{"date":"2024-07-08","close":14700.9795},{"date":"2024-07-09","close":14896.9932},{"date":"2024-07-10","close":14759.7842},{"date":"2024-07-11","close":14877.3926},{"date":"2024-07-12","close":14955.7969},{"date":"2024-07-15","close":15122.4082},{"date":"2024-07-16","close":15112.6074},{"date":"2024-07-17","close":15083.2051},{"date":"2024-07-18","close":14838.1895},{"date":"2024-07-19","close":14749.9834},{"date":"2024-07-22","close":14328.5547},{"date":"2024-07-23","close":14161.9443},{"date":"2024-07-24","close":14269.752},{"date":"2024-07-25","close":14112.9414},{"date":"2024-07-26","close":14230.5488},{"date":"2024-07-29","close":14798.9863},{"date":"2024-07-30","close":14700.9795},{"date":"2024-07-31","close":14504.9668},{"date":"2024-08-01","close":14671.5781},{"date":"2024-08-02","close":14220.748},{"date":"2024-08-05","close":12437.0293},{"date":"2024-08-06","close":12672.2451},{"date":"2024-08-07","close":12829.0557},{"date":"2024-08-08","close":12770.251},{"date":"2024-08-09","close":12878.0586},{"date":"2024-08-12","close":13201.4805},{"date":"2024-08-13","close":12966.2646},{"date":"2024-08-14","close":13358.291},{"date":"2024-08-16","close":13358.291},{"date":"2024-08-19","close":13446.4961},{"date":"2024-08-20","close":13779.7188},{"date":"2024-08-21","close":13936.5283},{"date":"2024-08-22","close":14073.7383},{"date":"2024-08-23","close":13858.124},{"date":"2024-08-26","close":14308.9541},{"date":"2024-08-27","close":14240.3486},{"date":"2024-08-28","close":14240.3486},{"date":"2024-08-29","close":14083.5391},{"date":"2024-08-30","close":14896.9932},{"date":"2024-09-02","close":14906.7939},{"date":"2024-09-03","close":14906.7939},{"date":"2024-09-04","close":15024.4014},{"date":"2024-09-05","close":15024.4014},{"date":"2024-09-06","close":14269.752},{"date":"2024-09-09","close":14083.5391},{"date":"2024-09-10","close":13760.1172},{"date":"2024-09-11","close":14063.9375},{"date":"2024-09-12","close":14171.7441},{"date":"2024-09-13","close":14240.3486},{"date":"2024-09-19","close":14132.542},{"date":"2024-09-20","close":14877.3926},{"date":"2024-09-23","close":14896.9932},{"date":"2024-09-24","close":15093.0059},{"date":"2024-09-25","close":15367.4248},{"date":"2024-09-26","close":15377.2246},{"date":"2024-09-27","close":15651.6436},{"date":"2024-09-30","close":15387.0264},{"date":"2024-10-02","close":14995.0},{"date":"2024-10-04","close":14808.7871},{"date":"2024-10-07","close":14749.9834},{"date":"2024-10-08","close":14563.7705},{"date":"2024-10-10","close":14161.9443},{"date":"2024-10-11","close":14132.542},{"date":"2024-10-14","close":14083.5391},{"date":"2024-10-15","close":13985.5322},{"date":"2024-10-16","close":13907.127},{"date":"2024-10-17","close":13368.0908},{"date":"2024-10-18","close":13475.8984},{"date":"2024-10-21","close":13691.5127},{"date":"2024-10-22","close":13368.0908},{"date":"2024-10-23","close":13387.6924},{"date":"2024-10-24","close":13358.291},{"date":"2024-10-25","close":13044.6699},{"date":"2024-10-28","close":13015.2676},{"date":"2024-10-29","close":13074.0713},{"date":"2024-10-30","close":13074.0713},{"date":"2024-10-31","close":13132.876},{"date":"2024-11-01","close":12917.2617},{"date":"2024-11-04","close":12789.8525},{"date":"2024-11-05","close":13152.4775},{"date":"2024-11-06","close":13054.4707},{"date":"2024-11-07","close":12848.6572},{"date":"2024-11-08","close":12829.0557},{"date":"2024-11-11","close":12486.0322},{"date":"2024-11-12","close":11750.9834},{"date":"2024-11-13","close":11780.3857},{"date":"2024-11-14","close":11819.5879},{"date":"2024-11-15","close":11692.1797},{"date":"2024-11-18","close":11633.376},{"date":"2024-11-19","close":12064.6045},{"date":"2024-11-20","close":12074.4053},{"date":"2024-11-21","close":12084.2061},{"date":"2024-11-22","close":12025.4014},{"date":"2024-11-25","close":12162.6104},{"date":"2024-11-26","close":12927.0615},{"date":"2024-11-27","close":15406.627},{"date":"2024-11-28","close":14985.1982},{"date":"2024-11-29","close":14524.5684},{"date":"2024-12-02","close":14700.9795},{"date":"2024-12-03","close":14632.375},{"date":"2024-12-04","close":14593.1729},{"date":"2024-12-05","close":14495.166},{"date":"2024-12-06","close":14387.3594},{"date":"2024-12-09","close":13524.9023},{"date":"2024-12-10","close":14328.5547},{"date":"2024-12-11","close":15965.2637},{"date":"2024-12-12","close":15543.8359},{"date":"2024-12-13","close":16004.4668},{"date":"2024-12-16","close":17709.7812},{"date":"2024-12-17","close":17435.3633},{"date":"2024-12-18","close":17160.9453},{"date":"2024-12-19","close":16572.9043},{"date":"2024-12-20","close":16739.5156},{"date":"2024-12-23","close":15935.8623},{"date":"2024-12-24","close":16357.29},{"date":"2024-12-26","close":15583.0391},{"date":"2024-12-27","close":15711.6611},{"date":"2024-12-30","close":16107.4209},{"date":"2025-01-02","close":16275.6191},{"date":"2025-01-03","close":16107.4209},{"date":"2025-01-06","close":16750.5312},{"date":"2025-01-07","close":17106.7148},{"date":"2025-01-08","close":16898.9395},{"date":"2025-01-09","close":16522.9688},{"date":"2025-01-10","close":16790.1055},{"date":"2025-01-13","close":16809.8945},{"date":"2025-01-14","close":16621.9082},{"date":"2025-01-15","close":16146.9971},{"date":"2025-01-16","close":16394.3457},{"date":"2025-01-17","close":16166.7852},{"date":"2025-01-20","close":15929.3291},{"date":"2025-01-21","close":16087.6328},{"date":"2025-01-22","close":16146.9971},{"date":"2025-01-23","close":15721.5547},{"date":"2025-01-24","close":15583.0391},{"date":"2025-01-31","close":15741.3428},{"date":"2025-02-03","close":15088.3398},{"date":"2025-02-04","close":15691.873},{"date":"2025-02-05","close":18026.8555},{"date":"2025-02-06","close":17819.082},{"date":"2025-02-07","close":17611.3086},{"date":"2025-02-10","close":17710.248},{"date":"2025-02-11","close":17522.2617},{"date":"2025-02-12","close":17977.3848},{"date":"2025-02-13","close":18719.4355},{"date":"2025-02-14","close":17977.3848},{"date":"2025-02-17","close":18907.4199},{"date":"2025-02-18","close":18778.7988},{"date":"2025-02-19","close":18778.7988},{"date":"2025-02-20","close":19540.6367},{"date":"2025-02-21","close":19669.2578},{"date":"2025-02-24","close":18927.209},{"date":"2025-02-25","close":18768.9043},{"date":"2025-02-26","close":18798.5879},{"date":"2025-02-27","close":18392.9336},{"date":"2025-02-28","close":17363.957},{"date":"2025-03-04","close":16898.9395},{"date":"2025-03-05","close":17195.7598},{"date":"2025-03-06","close":17225.4414},{"date":"2025-03-07","close":17512.3672},{"date":"2025-03-10","close":18422.6152},{"date":"2025-03-11","close":18571.0254},{"date":"2025-03-12","close":18739.2227},{"date":"2025-03-13","close":19055.8301},{"date":"2025-03-14","close":19154.7715},{"date":"2025-03-17","close":19313.0742},{"date":"2025-03-18","close":19352.6504},{"date":"2025-03-19","close":18511.6621},{"date":"2025-03-20","close":18689.7539},{"date":"2025-03-21","close":17749.8242},{"date":"2025-03-24","close":18066.4316},{"date":"2025-03-25","close":16631.8027},{"date":"2025-03-26","close":17502.4746},{"date":"2025-03-27","close":16948.4102},{"date":"2025-03-28","close":16770.3184},{"date":"2025-03-31","close":16760.4238},{"date":"2025-04-01","close":17324.3828},{"date":"2025-04-02","close":17561.8379},{"date":"2025-04-03","close":18481.9785},{"date":"2025-04-04","close":20282.6855},{"date":"2025-04-07","close":22063.6055},{"date":"2025-04-08","close":23003.5332},{"date":"2025-04-09","close":24240.2832},{"date":"2025-04-10","close":24289.7539},{"date":"2025-04-11","close":24240.2832},{"date":"2025-04-14","close":25229.6816},{"date":"2025-04-15","close":21024.7363},{"date":"2025-04-16","close":20233.2168},{"date":"2025-04-17","close":20925.7949},{"date":"2025-04-18","close":21123.6758},{"date":"2025-04-21","close":22409.8945},{"date":"2025-04-22","close":22014.1348},{"date":"2025-04-23","close":20975.2656},{"date":"2025-04-24","close":20777.3848},{"date":"2025-04-25","close":20480.5664},{"date":"2025-04-28","close":19590.1055},{"date":"2025-04-29","close":20233.2168},{"date":"2025-04-30","close":19936.3965},{"date":"2025-05-02","close":19253.7109},{"date":"2025-05-07","close":22607.7734},{"date":"2025-05-08","close":22756.1836},{"date":"2025-05-09","close":21568.9043},{"date":"2025-05-12","close":21667.8457},{"date":"2025-05-13","close":21568.9043},{"date":"2025-05-14","close":20826.8555},{"date":"2025-05-15","close":20332.1562},{"date":"2025-05-16","close":21024.7363},{"date":"2025-05-19","close":19936.3965},{"date":"2025-05-20","close":21024.7363},{"date":"2025-05-21","close":20777.3848},{"date":"2025-05-22","close":19936.3965},{"date":"2025-05-23","close":20035.3359},{"date":"2025-05-26","close":19985.8652},{"date":"2025-05-27","close":19886.9258},{"date":"2025-05-28","close":20480.5664},{"date":"2025-05-29","close":21272.0859},{"date":"2025-05-30","close":20925.7949},{"date":"2025-06-02","close":21865.7246},{"date":"2025-06-04","close":27208.4805},{"date":"2025-06-05","close":35371.0273},{"date":"2025-06-09","close":35420.4961},{"date":"2025-06-10","close":32551.2383},{"date":"2025-06-11","close":31759.7188},{"date":"2025-06-12","close":31858.6582},{"date":"2025-06-13","close":31067.1387},{"date":"2025-06-16","close":31759.7188},{"date":"2025-06-17","close":31462.8984},{"date":"2025-06-18","close":32650.1777},{"date":"2025-06-19","close":32155.4785},{"date":"2025-06-20","close":28989.4004},{"date":"2025-06-23","close":28197.8809},{"date":"2025-06-24","close":29088.3398},{"date":"2025-06-25","close":27307.4219},{"date":"2025-06-26","close":25922.2617},{"date":"2025-06-27","close":26070.6719},{"date":"2025-06-30","close":27159.0117},{"date":"2025-07-01","close":28939.9297},{"date":"2025-07-02","close":28742.0508},{"date":"2025-07-03","close":28643.1094},{"date":"2025-07-04","close":27604.2402},{"date":"2025-07-07","close":35420.4961},{"date":"2025-07-08","close":35024.7344},{"date":"2025-07-09","close":36360.4258},{"date":"2025-07-10","close":37992.9336},{"date":"2025-07-11","close":41159.0117},{"date":"2025-07-14","close":40565.3711},{"date":"2025-07-15","close":39625.4414},{"date":"2025-07-16","close":47886.9258},{"date":"2025-07-17","close":48282.6875},{"date":"2025-07-18","close":44374.5586},{"date":"2025-07-21","close":42791.5195},{"date":"2025-07-22","close":42197.8789},{"date":"2025-07-23","close":40021.2031},{"date":"2025-07-24","close":37696.1133},{"date":"2025-07-25","close":39625.4414},{"date":"2025-07-28","close":37399.293},{"date":"2025-07-29","close":36508.8359},{"date":"2025-07-30","close":35519.4336},{"date":"2025-07-31","close":35371.0273},{"date":"2025-08-01","close":32798.5859},{"date":"2025-08-04","close":33293.2852},{"date":"2025-08-05","close":33441.6953},{"date":"2025-08-06","close":33639.5781},{"date":"2025-08-07","close":36212.0156},{"date":"2025-08-08","close":39427.5625},{"date":"2025-08-11","close":38784.4531},{"date":"2025-08-12","close":39229.6836},{"date":"2025-08-13","close":36904.5938},{"date":"2025-08-14","close":37053.0039},{"date":"2025-08-18","close":40318.0234},{"date":"2025-08-19","close":40416.9609},{"date":"2025-08-20","close":38982.332},{"date":"2025-08-21","close":37696.1133},{"date":"2025-08-22","close":36607.7734},{"date":"2025-08-25","close":37250.8828},{"date":"2025-08-26","close":35618.375},{"date":"2025-08-27","close":34826.8555},{"date":"2025-08-28","close":33590.1055},{"date":"2025-08-29","close":33837.457},{"date":"2025-09-01","close":34035.3359},{"date":"2025-09-02","close":33540.6367},{"date":"2025-09-03","close":34183.7461},{"date":"2025-09-04","close":34925.7969},{"date":"2025-09-05","close":34035.3359},{"date":"2025-09-08","close":33837.457},{"date":"2025-09-09","close":34628.9766},{"date":"2025-09-10","close":36805.6562},{"date":"2025-09-11","close":36558.3047},{"date":"2025-09-12","close":37646.6445},{"date":"2025-09-15","close":37795.0547},{"date":"2025-09-16","close":36706.7148},{"date":"2025-09-17","close":36014.1367},{"date":"2025-09-18","close":35816.2539},{"date":"2025-09-19","close":38000.0},{"date":"2025-09-22","close":36756.1836},{"date":"2025-09-23","close":35519.4336},{"date":"2025-09-24","close":34431.0977},{"date":"2025-09-25","close":38240.2852},{"date":"2025-09-26","close":44325.0898},{"date":"2025-09-29","close":43236.75},{"date":"2025-09-30","close":40367.4922},{"date":"2025-10-01","close":38636.043},{"date":"2025-10-02","close":37943.4648},{"date":"2025-10-10","close":37795.0547},{"date":"2025-10-13","close":36756.1836},{"date":"2025-10-14","close":37201.4141},{"date":"2025-10-15","close":38734.9844},{"date":"2025-10-16","close":38141.3438},{"date":"2025-10-17","close":36904.5938},{"date":"2025-10-20","close":37893.9922},{"date":"2025-10-21","close":37498.2344},{"date":"2025-10-22","close":37250.8828},{"date":"2025-10-23","close":36657.2461},{"date":"2025-10-24","close":36409.8945},{"date":"2025-10-27","close":36657.2461},{"date":"2025-10-28","close":37151.9453},{"date":"2025-10-29","close":36805.6562},{"date":"2025-10-30","close":35222.6172},{"date":"2025-10-31","close":34826.8555},{"date":"2025-11-03","close":34381.625},{"date":"2025-11-04","close":34480.5664},{"date":"2025-11-05","close":34084.8047},{"date":"2025-11-06","close":34035.3359},{"date":"2025-11-07","close":33392.2266},{"date":"2025-11-10","close":34678.4453},{"date":"2025-11-11","close":33787.9883},{"date":"2025-11-12","close":34975.2656},{"date":"2025-11-13","close":35074.207},{"date":"2025-11-14","close":33689.0469},{"date":"2025-11-17","close":32749.1172},{"date":"2025-11-18","close":31116.6094},{"date":"2025-11-19","close":31166.0781},{"date":"2025-11-20","close":31908.127},{"date":"2025-11-21","close":30819.7891},{"date":"2025-11-24","close":30572.4395},{"date":"2025-11-25","close":30374.5586},{"date":"2025-11-26","close":29929.3301},{"date":"2025-11-27","close":29830.3887},{"date":"2025-11-28","close":30374.5586},{"date":"2025-12-01","close":29681.9785},{"date":"2025-12-02","close":29335.6895},{"date":"2025-12-03","close":29137.8105},{"date":"2025-12-04","close":28989.4004},{"date":"2025-12-05","close":28989.4004},{"date":"2025-12-08","close":28593.6406},{"date":"2025-12-09","close":28939.9297},{"date":"2025-12-10","close":29681.9785},{"date":"2025-12-11","close":30275.6191},{"date":"2025-12-12","close":29978.7988},{"date":"2025-12-15","close":29780.9199},{"date":"2025-12-16","close":28000.0},{"date":"2025-12-17","close":27802.1211},{"date":"2025-12-18","close":27406.3613},{"date":"2025-12-19","close":27455.8301},{"date":"2025-12-22","close":28494.7012},{"date":"2025-12-23","close":28445.2305},{"date":"2025-12-24","close":28148.4102},{"date":"2025-12-26","close":28000.0},{"date":"2025-12-29","close":28350.0},{"date":"2025-12-30","close":28400.0},{"date":"2026-01-02","close":29100.0},{"date":"2026-01-05","close":29650.0},{"date":"2026-01-06","close":30300.0},{"date":"2026-01-07","close":29700.0},{"date":"2026-01-08","close":28500.0},{"date":"2026-01-09","close":29200.0},{"date":"2026-01-12","close":29100.0},{"date":"2026-01-13","close":29100.0},{"date":"2026-01-14","close":29100.0},{"date":"2026-01-15","close":28900.0},{"date":"2026-01-16","close":28650.0},{"date":"2026-01-19","close":27950.0},{"date":"2026-01-20","close":28600.0},{"date":"2026-01-21","close":27100.0},{"date":"2026-01-22","close":27050.0},{"date":"2026-01-23","close":34200.0},{"date":"2026-01-26","close":36800.0},{"date":"2026-01-27","close":36600.0},{"date":"2026-01-28","close":33800.0},{"date":"2026-01-29","close":34950.0},{"date":"2026-01-30","close":33400.0},{"date":"2026-02-02","close":33500.0},{"date":"2026-02-03","close":34850.0},{"date":"2026-02-04","close":34400.0},{"date":"2026-02-05","close":33550.0},{"date":"2026-02-06","close":32050.0},{"date":"2026-02-09","close":33900.0},{"date":"2026-02-10","close":33600.0},{"date":"2026-02-11","close":33100.0},{"date":"2026-02-12","close":33200.0},{"date":"2026-02-13","close":33050.0},{"date":"2026-02-19","close":33900.0},{"date":"2026-02-20","close":34150.0},{"date":"2026-02-23","close":33700.0},{"date":"2026-02-24","close":33250.0},{"date":"2026-02-25","close":31800.0},{"date":"2026-02-26","close":33600.0},{"date":"2026-02-27","close":34250.0},{"date":"2026-03-03","close":33000.0},{"date":"2026-03-04","close":27800.0},{"date":"2026-03-05","close":31450.0},{"date":"2026-03-06","close":31200.0},{"date":"2026-03-09","close":29350.0},{"date":"2026-03-10","close":31000.0},{"date":"2026-03-11","close":31150.0},{"date":"2026-03-12","close":30600.0},{"date":"2026-03-13","close":30200.0},{"date":"2026-03-16","close":29700.0},{"date":"2026-03-17","close":31250.0},{"date":"2026-03-18","close":30750.0},{"date":"2026-03-19","close":29600.0},{"date":"2026-03-20","close":31050.0},{"date":"2026-03-23","close":28750.0},{"date":"2026-03-24","close":29400.0},{"date":"2026-03-25","close":29850.0},{"date":"2026-03-26","close":29550.0},{"date":"2026-03-27","close":28950.0},{"date":"2026-03-30","close":27900.0},{"date":"2026-03-31","close":27000.0},{"date":"2026-04-01","close":28250.0},{"date":"2026-04-02","close":26200.0},{"date":"2026-04-03","close":26200.0},{"date":"2026-04-06","close":26750.0},{"date":"2026-04-07","close":25750.0},{"date":"2026-04-08","close":27350.0},{"date":"2026-04-09","close":26850.0},{"date":"2026-04-10","close":27750.0},{"date":"2026-04-13","close":27300.0},{"date":"2026-04-14","close":28000.0},{"date":"2026-04-15","close":29400.0},{"date":"2026-04-16","close":30450.0},{"date":"2026-04-17","close":29750.0},{"date":"2026-04-20","close":29950.0},{"date":"2026-04-21","close":30100.0},{"date":"2026-04-22","close":30000.0},{"date":"2026-04-23","close":31750.0},{"date":"2026-04-24","close":31450.0},{"date":"2026-04-27","close":31300.0},{"date":"2026-04-28","close":30450.0},{"date":"2026-04-29","close":30400.0},{"date":"2026-04-30","close":29850.0},{"date":"2026-05-04","close":29950.0},{"date":"2026-05-06","close":29900.0},{"date":"2026-05-07","close":28800.0},{"date":"2026-05-08","close":28750.0},{"date":"2026-05-11","close":28200.0},{"date":"2026-05-12","close":28700.0},{"date":"2026-05-13","close":27200.0},{"date":"2026-05-14","close":27700.0},{"date":"2026-05-15","close":27250.0},{"date":"2026-05-18","close":26850.0},{"date":"2026-05-19","close":25400.0},{"date":"2026-05-20","close":24200.0},{"date":"2026-05-21","close":25200.0},{"date":"2026-05-22","close":26050.0},{"date":"2026-05-26","close":25850.0},{"date":"2026-05-27","close":24850.0},{"date":"2026-05-28","close":23850.0},{"date":"2026-05-29","close":23850.0},{"date":"2026-06-01","close":22900.0},{"date":"2026-06-02","close":23400.0},{"date":"2026-06-04","close":23250.0},{"date":"2026-06-05","close":22200.0},{"date":"2026-06-08","close":20500.0},{"date":"2026-06-09","close":21600.0},{"date":"2026-06-10","close":21500.0},{"date":"2026-06-11","close":21650.0},{"date":"2026-06-12","close":22400.0},{"date":"2026-06-15","close":22350.0},{"date":"2026-06-16","close":22750.0},{"date":"2026-06-17","close":22800.0},{"date":"2026-06-18","close":22200.0},{"date":"2026-06-19","close":20950.0},{"date":"2026-06-22","close":21150.0},{"date":"2026-06-23","close":19300.0},{"date":"2026-06-24","close":19430.0},{"date":"2026-06-25","close":18950.0},{"date":"2026-06-26","close":17910.0},{"date":"2026-06-29","close":19950.0},{"date":"2026-06-30","close":19250.0},{"date":"2026-07-01","close":19610.0},{"date":"2026-07-02","close":18470.0},{"date":"2026-07-03","close":19140.0},{"date":"2026-07-06","close":18940.0},{"date":"2026-07-07","close":18710.0},{"date":"2026-07-08","close":18050.0},{"date":"2026-07-09","close":17600.0},{"date":"2026-07-10","close":18800.0},{"date":"2026-07-13","close":17650.0},{"date":"2026-07-14","close":17060.0},{"date":"2026-07-15","close":18200.0},{"date":"2026-07-16","close":17760.0},{"date":"2026-07-20","close":17040.0},{"date":"2026-07-21","close":16790.0},{"date":"2026-07-22","close":17310.0},{"date":"2026-07-23","close":18840.0},{"date":"2026-07-24","close":18040.0},{"date":"2026-07-27","close":18480.0},{"date":"2026-07-28","close":17080.0},{"date":"2026-07-29","close":15860.0},{"date":"2026-07-30","close":15910.0},{"date":"2026-07-31","close":16590.0},{"date":"2026-08-03","close":17740.0},{"date":"2026-08-04","close":17900.0},{"date":"2026-08-05","close":18330.0},{"date":"2026-08-06","close":20400.0},{"date":"2026-08-07","close":19520.0},{"date":"2026-08-10","close":20900.0},{"date":"2026-08-11","close":20800.0},{"date":"2026-08-12","close":20850.0},{"date":"2026-08-13","close":20850.0},{"date":"2026-08-14","close":20750.0},{"date":"2026-08-18","close":20650.0},{"date":"2026-08-19","close":20600.0},{"date":"2026-08-20","close":21800.0},{"date":"2026-08-21","close":26850.0},{"date":"2026-08-24","close":26550.0},{"date":"2026-08-25","close":26900.0},{"date":"2026-08-26","close":25800.0},{"date":"2026-08-27","close":24950.0},{"date":"2026-08-28","close":30900.0},{"date":"2026-08-31","close":28450.0},{"date":"2026-09-01","close":29600.0},{"date":"2026-09-02","close":27600.0},{"date":"2026-09-03","close":26750.0},{"date":"2026-09-04","close":30550.0},{"date":"2026-09-07","close":29950.0},{"date":"2026-09-08","close":28450.0},{"date":"2026-09-09","close":30950.0},{"date":"2026-09-10","close":30450.0},{"date":"2026-09-11","close":29700.0},{"date":"2026-09-14","close":29000.0},{"date":"2026-09-15","close":28650.0},{"date":"2026-09-16","close":24050.0},{"date":"2026-09-17","close":24850.0},{"date":"2026-09-18","close":27300.0},{"date":"2026-09-21","close":28750.0},{"date":"2026-09-22","close":26400.0},{"date":"2026-09-23","close":27150.0},{"date":"2026-09-28","close":26250.0},{"date":"2026-09-29","close":26600.0},{"date":"2026-09-30","close":26250.0},{"date":"2026-10-01","close":26850.0},{"date":"2026-10-02","close":27400.0},{"date":"2026-10-06","close":27700.0},{"date":"2026-10-07","close":26150.0},{"date":"2026-10-08","close":26000.0},{"date":"2026-10-12","close":24750.0},{"date":"2026-10-13","close":24450.0},{"date":"2026-10-14","close":24050.0},{"date":"2026-10-15","close":22450.0},{"date":"2026-10-16","close":24200.0},{"date":"2026-10-19","close":25300.0},{"date":"2026-10-20","close":23300.0},{"date":"2026-10-21","close":24000.0},{"date":"2026-10-22","close":23550.0},{"date":"2026-10-23","close":23400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-10486.0,"foreign_net":476.0,"institution_net":10010.0},{"date":"2026-10-21","retail_net":-7298.0,"foreign_net":655.0,"institution_net":6643.0},{"date":"2026-10-20","retail_net":1548.0,"foreign_net":-1548.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-12188.0,"foreign_net":9100.0,"institution_net":3088.0},{"date":"2026-10-16","retail_net":-18834.0,"foreign_net":12664.0,"institution_net":6170.0},{"date":"2026-10-15","retail_net":-15844.0,"foreign_net":12875.0,"institution_net":2969.0},{"date":"2026-10-14","retail_net":-7746.0,"foreign_net":-2258.0,"institution_net":10004.0},{"date":"2026-10-13","retail_net":-16646.0,"foreign_net":16741.0,"institution_net":-95.0},{"date":"2026-10-12","retail_net":-6235.0,"foreign_net":6279.0,"institution_net":-44.0},{"date":"2026-10-08","retail_net":-16228.0,"foreign_net":16213.0,"institution_net":15.0},{"date":"2026-10-07","retail_net":9461.0,"foreign_net":-9462.0,"institution_net":1.0},{"date":"2026-10-06","retail_net":-4645.0,"foreign_net":4630.0,"institution_net":15.0},{"date":"2026-10-02","retail_net":2548.0,"foreign_net":-2608.0,"institution_net":60.0},{"date":"2026-10-01","retail_net":-12043.0,"foreign_net":12355.0,"institution_net":-312.0},{"date":"2026-09-30","retail_net":-2369.0,"foreign_net":2359.0,"institution_net":10.0},{"date":"2026-09-29","retail_net":4695.0,"foreign_net":-4699.0,"institution_net":4.0},{"date":"2026-09-28","retail_net":-3625.0,"foreign_net":3778.0,"institution_net":-153.0},{"date":"2026-09-23","retail_net":-24323.0,"foreign_net":24343.0,"institution_net":-20.0},{"date":"2026-09-22","retail_net":16164.0,"foreign_net":-9293.0,"institution_net":-6871.0},{"date":"2026-09-21","retail_net":-16670.0,"foreign_net":16668.0,"institution_net":2.0},{"date":"2026-09-18","retail_net":-34721.0,"foreign_net":31749.0,"institution_net":2972.0},{"date":"2026-09-17","retail_net":-13887.0,"foreign_net":11650.0,"institution_net":2237.0},{"date":"2026-09-16","retail_net":85002.0,"foreign_net":-14019.0,"institution_net":-70983.0},{"date":"2026-09-15","retail_net":-21439.0,"foreign_net":3119.0,"institution_net":18320.0},{"date":"2026-09-14","retail_net":7619.0,"foreign_net":-7555.0,"institution_net":-64.0},{"date":"2026-09-11","retail_net":18376.0,"foreign_net":-18384.0,"institution_net":8.0},{"date":"2026-09-10","retail_net":8546.0,"foreign_net":-8542.0,"institution_net":-4.0},{"date":"2026-09-09","retail_net":36209.0,"foreign_net":-1729.0,"institution_net":-34480.0},{"date":"2026-09-08","retail_net":19543.0,"foreign_net":-17387.0,"institution_net":-2156.0},{"date":"2026-09-07","retail_net":31974.0,"foreign_net":-20766.0,"institution_net":-11208.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-10486.0,"foreign_net":476.0,"institution_net":10010.0},"d3":{"retail_net":-16236.0,"foreign_net":-417.0,"institution_net":16653.0},"d7":{"retail_net":-70848.0,"foreign_net":31964.0,"institution_net":38884.0},"d14":{"retail_net":-114636.0,"foreign_net":76112.0,"institution_net":38524.0},"d30":{"retail_net":-3542.0,"foreign_net":67404.0,"institution_net":-63862.0}},"analysis":"최근 5일 외국인 순매수 2.13만, 기관 순매수 2.59만. 30일 누적: 외국인 6.74만, 기관 -6.39만.","foreign_flow":21347.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":25911.0},"insider_trades":[],"price_analysis":{"current":23700.0,"low_30d":22450.0,"support":23355.0,"high_30d":31500.0,"change_1d":0.6,"change_7d":-5.7,"change_30d":-16.2,"resistance":30595.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.6,"per":19.5,"quarter":"2024-Q2"},{"pbr":1.56,"per":27.23,"quarter":"2024-Q3"},{"pbr":1.5,"per":10.46,"quarter":"2024-Q4"},{"pbr":1.55,"per":9.38,"quarter":"2025-Q1"},{"pbr":2.16,"per":9.23,"quarter":"2025-Q2"},{"pbr":3.36,"per":13.77,"quarter":"2025-Q3"},{"pbr":2.28,"per":13.34,"quarter":"2025-Q4"},{"pbr":2.08,"per":11.27,"quarter":"2026-Q1"},{"pbr":1.4,"per":8.82,"quarter":"2026-Q2"},{"pbr":1.27,"per":10.86,"quarter":"현재"}],"timeline":[{"close":15494.833,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15387.0264,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16107.4209,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16760.4238,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":27159.0117,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":40367.4922,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":28400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":19250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.94,"pbr_5y_low":1.4,"per_5y_avg":13.67,"per_5y_low":8.82,"current_pbr":1.27,"current_per":10.86,"pbr_5y_high":3.36,"per_5y_high":27.23,"pbr_5y_median":1.6,"per_5y_median":11.27,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.2%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 10.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.93,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":31.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.6,"per":19.5,"close":15494.833,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.56,"per":27.23,"close":15387.0264,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.5,"per":10.46,"close":16107.4209,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.55,"per":9.38,"close":16760.4238,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.16,"per":9.23,"close":27159.0117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.36,"per":13.77,"close":40367.4922,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.28,"per":13.34,"close":28400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.08,"per":11.27,"close":27000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.4,"per":8.82,"close":19250.0,"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":"10.9배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"7.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1311.0,"pbr":null,"per":null,"roa":0.03632765794217637,"roe":0.06995352761095229,"revenue":17958595022.0,"market_cap":null,"net_income":13198391681.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":363315237718.0,"total_equity":188673711416.0,"profit_margin":0.7349345349584108,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4957780914.0,"operating_margin":0.27606730414748587},{"eps":735.92,"pbr":1.87,"per":15.08,"roa":0.022272267344972025,"roe":0.041730242035277185,"revenue":16010429400.0,"market_cap":320400000000.0,"net_income":7426672799.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":333449337868.0,"total_equity":177968601110.0,"profit_margin":0.46386468554053895,"dividend_yield":0.95,"fiscal_quarter":"Q1","operating_income":4470289122.0,"operating_margin":0.2792110698792376},{"eps":77.44,"pbr":null,"per":null,"roa":0.0024927026595038437,"roe":0.004583461041046341,"revenue":18088358009.0,"market_cap":null,"net_income":781535062.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":313529196521.0,"total_equity":170511989739.0,"profit_margin":0.04320652331246105,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5012560062.0,"operating_margin":0.2771152616233028},{"eps":57.43,"pbr":null,"per":null,"roa":0.0019600538187797842,"roe":0.0035283485441213367,"revenue":17337255585.0,"market_cap":null,"net_income":579593337.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":295702766652.0,"total_equity":164267597079.0,"profit_margin":0.03343051235291575,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4793826962.0,"operating_margin":0.2765043716692719},{"eps":1523.92,"pbr":null,"per":null,"roa":0.051242329285990464,"roe":0.08937377069425309,"revenue":16729264788.0,"market_cap":null,"net_income":15378966817.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":300122321356.0,"total_equity":172074722791.0,"profit_margin":0.9192852771408953,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4665380485.0,"operating_margin":0.2788754045154755},{"eps":470.2,"pbr":null,"per":null,"roa":0.017394470267697606,"roe":0.03203907352782614,"revenue":17304656770.0,"market_cap":null,"net_income":4745123666.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":272794951095.0,"total_equity":148104272175.0,"profit_margin":0.27421079360708983,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4387738271.0,"operating_margin":0.2535582374916992},{"eps":880.23,"pbr":null,"per":null,"roa":0.03378557460673132,"roe":0.06050849500318673,"revenue":17549102766.0,"market_cap":null,"net_income":8883078797.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":262925195158.0,"total_equity":146807135040.0,"profit_margin":0.5061842143981437,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4215916854.0,"operating_margin":0.24023546446875937},{"eps":69.39,"pbr":null,"per":null,"roa":0.00275132909893884,"roe":0.005190338798768871,"revenue":16936987096.0,"market_cap":null,"net_income":700281534.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":254524816486.0,"total_equity":134920197149.0,"profit_margin":0.04134628727239127,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4508198665.0,"operating_margin":0.266174771194382},{"eps":367.14,"pbr":null,"per":null,"roa":0.017479816372257994,"roe":0.027959120231075413,"revenue":21541626989.0,"market_cap":null,"net_income":3705070514.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":211962782394.0,"total_equity":132517421270.0,"profit_margin":0.1719958532329965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4439208332.0,"operating_margin":0.20607581471291997},{"eps":222.66,"pbr":null,"per":null,"roa":0.010682932618857647,"roe":0.01737899751886804,"revenue":17010506313.0,"market_cap":null,"net_income":2247017659.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":210337155458.0,"total_equity":129295010058.0,"profit_margin":0.1320958716721297,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3425260549.0,"operating_margin":0.20136146955145603},{"eps":-94.14,"pbr":null,"per":null,"roa":-0.004577302349483942,"roe":-0.007412685911913875,"revenue":17531368172.0,"market_cap":null,"net_income":-950010039.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":207548019874.0,"total_equity":128160028671.0,"profit_margin":-0.05418915567110708,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2953407683.0,"operating_margin":0.16846418682353595},{"eps":298.92,"pbr":null,"per":null,"roa":0.01369474322396249,"roe":0.022122913447072658,"revenue":17325004036.0,"market_cap":null,"net_income":3016615503.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":220275433695.0,"total_equity":136357063016.0,"profit_margin":0.1741191803898983,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4482998220.0,"operating_margin":0.25875885573733093}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":794.58,"per":19.5,"date":"2024-06","close":15494.83,"source":"reported"},{"eps":794.58,"per":18.25,"date":"2024-07","close":14504.97,"source":"reported"},{"eps":794.58,"per":18.75,"date":"2024-08","close":14896.99,"source":"reported"},{"eps":565.05,"per":27.23,"date":"2024-09","close":15387.03,"source":"reported"},{"eps":565.05,"per":23.24,"date":"2024-10","close":13132.88,"source":"reported"},{"eps":565.05,"per":25.7,"date":"2024-11","close":14524.57,"source":"reported"},{"eps":1539.42,"per":10.46,"date":"2024-12","close":16107.42,"source":"reported"},{"eps":1539.42,"per":10.23,"date":"2025-01","close":15741.34,"source":"reported"},{"eps":1539.42,"per":11.28,"date":"2025-02","close":17363.96,"source":"reported"},{"eps":1786.96,"per":9.38,"date":"2025-03","close":16760.42,"source":"reported"},{"eps":1786.96,"per":11.16,"date":"2025-04","close":19936.4,"source":"reported"},{"eps":1786.96,"per":11.71,"date":"2025-05","close":20925.79,"source":"reported"},{"eps":2943.74,"per":9.23,"date":"2025-06","close":27159.01,"source":"reported"},{"eps":2943.74,"per":12.02,"date":"2025-07","close":35371.03,"source":"reported"},{"eps":2943.74,"per":11.49,"date":"2025-08","close":33837.46,"source":"reported"},{"eps":2931.78,"per":13.77,"date":"2025-09","close":40367.49,"source":"reported"},{"eps":2931.78,"per":11.88,"date":"2025-10","close":34826.86,"source":"reported"},{"eps":2931.78,"per":10.36,"date":"2025-11","close":30374.56,"source":"reported"},{"eps":2128.99,"per":13.34,"date":"2025-12","close":28400.0,"source":"reported"},{"eps":2128.99,"per":15.69,"date":"2026-01","close":33400.0,"source":"reported"},{"eps":2128.99,"per":16.09,"date":"2026-02","close":34250.0,"source":"reported"},{"eps":2394.71,"per":11.27,"date":"2026-03","close":27000.0,"source":"reported"},{"eps":2394.71,"per":12.46,"date":"2026-04","close":29850.0,"source":"reported"},{"eps":2394.71,"per":9.96,"date":"2026-05","close":23850.0,"source":"reported"},{"eps":2181.79,"per":8.82,"date":"2026-06","close":19250.0,"source":"reported"},{"eps":2181.79,"per":7.6,"date":"2026-07","close":16590.0,"source":"reported"},{"eps":2181.79,"per":13.04,"date":"2026-08","close":28450.0,"source":"reported"},{"eps":2181.79,"per":12.03,"date":"2026-09","close":26250.0,"source":"reported"},{"eps":2181.79,"per":10.73,"date":"2026-10","close":23400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.68,"std":4.92,"count":29,"current":10.73,"lower_1sd":8.76,"upper_1sd":18.6},"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":"쿠콘","phase":"above-fold","symbol_resolved":true}