{"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":"2026-10-23T09:32:29.352839+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.2,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":23.1,"direction":"higher_better","percentile":72}],"summary":"매출 +1.2%","percentile":62},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.0,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.7,"direction":"higher_better","percentile":35}],"summary":"RSI 51","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":10.37,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 10.4x","percentile":32}},"signals":[],"summary":"카카오뱅크(323410)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 9.54조. 현재가 19,990원, 전일 대비 -0.1%, 30일 -8.7%. PER 17.5배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 68.07만, 기관 순매도 19.04만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.79,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.79%","value_pct":1.79},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":10.37,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.79},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-250.60571431093922,"grade":"C","trend":"하락","atr_14":476.42857142857144,"rsi_14":50.98039215686275,"sma_20":20042.5,"sma_60":21128.333333333332,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(-250.61)가 시그널선(-332.06)을 상회합니다(골든크로스). 현재가가 SMA20(20042)과 SMA60(21128) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19577~20508 (현재 위치 44%).","bb_lower":19576.629846416407,"bb_upper":20508.370153583593,"macd_signal":-332.0595026335889},"change_pct":-0.45,"chart_data":[{"date":"2024-10-23","open":20990,"high":21135,"low":20747,"close":21038,"volume":357273,"rsi_14":58.73,"sma_20":21897.5,"sma_60":21491.0,"sma_120":21991.33},{"date":"2024-10-24","open":21038,"high":21183,"low":20844,"close":20990,"volume":230399,"rsi_14":60.66,"sma_20":21900.0,"sma_60":21513.5,"sma_120":21965.92},{"date":"2024-10-25","open":20990,"high":21280,"low":20747,"close":20990,"volume":411060,"rsi_14":57.14,"sma_20":21877.5,"sma_60":21534.33,"sma_120":21943.0},{"date":"2024-10-28","open":20990,"high":21523,"low":20990,"close":21523,"volume":426169,"rsi_14":63.64,"sma_20":21907.5,"sma_60":21547.67,"sma_120":21922.58},{"date":"2024-10-29","open":21280,"high":21523,"low":21086,"close":21523,"volume":279524,"rsi_14":63.64,"sma_20":21900.0,"sma_60":21564.33,"sma_120":21898.42},{"date":"2024-10-30","open":21474,"high":21814,"low":21232,"close":21426,"volume":376915,"rsi_14":51.85,"sma_20":21922.5,"sma_60":21568.5,"sma_120":21873.42},{"date":"2024-10-31","open":21280,"high":21280,"low":20941,"close":20990,"volume":425955,"rsi_14":42.62,"sma_20":21947.5,"sma_60":21576.0,"sma_120":21847.17},{"date":"2024-11-01","open":20941,"high":21183,"low":20796,"close":21086,"volume":254325,"rsi_14":38.6,"sma_20":21985.0,"sma_60":21581.83,"sma_120":21817.58},{"date":"2024-11-04","open":21135,"high":21911,"low":21038,"close":21862,"volume":599256,"rsi_14":49.28,"sma_20":22050.0,"sma_60":21598.5,"sma_120":21790.08},{"date":"2024-11-05","open":21668,"high":21911,"low":21377,"close":21765,"volume":461733,"rsi_14":47.89,"sma_20":22107.5,"sma_60":21618.5,"sma_120":21763.83},{"date":"2024-11-06","open":22250,"high":22783,"low":21620,"close":21862,"volume":1061296,"rsi_14":52.17,"sma_20":22170.0,"sma_60":21674.67,"sma_120":21751.33},{"date":"2024-11-07","open":21668,"high":21765,"low":20941,"close":21523,"volume":618968,"rsi_14":43.66,"sma_20":22180.0,"sma_60":21716.67,"sma_120":21735.92},{"date":"2024-11-08","open":21765,"high":22056,"low":21329,"close":21426,"volume":394826,"rsi_14":44.93,"sma_20":22180.0,"sma_60":21728.33,"sma_120":21721.33},{"date":"2024-11-11","open":21135,"high":21377,"low":20359,"close":20408,"volume":670139,"rsi_14":40.79,"sma_20":22112.5,"sma_60":21715.0,"sma_120":21699.25},{"date":"2024-11-12","open":20262,"high":20553,"low":19875,"close":19875,"volume":686364,"rsi_14":36.05,"sma_20":22007.5,"sma_60":21697.5,"sma_120":21671.75},{"date":"2024-11-13","open":19681,"high":20165,"low":19584,"close":19632,"volume":522593,"rsi_14":34.44,"sma_20":21890.0,"sma_60":21670.83,"sma_120":21644.67},{"date":"2024-11-14","open":19826,"high":20262,"low":19487,"close":19487,"volume":656546,"rsi_14":33.33,"sma_20":21775.0,"sma_60":21649.17,"sma_120":21616.33},{"date":"2024-11-15","open":19535,"high":19826,"low":19487,"close":19632,"volume":491691,"rsi_14":27.06,"sma_20":21655.0,"sma_60":21625.0,"sma_120":21593.0},{"date":"2024-11-18","open":19487,"high":20165,"low":19487,"close":20165,"volume":540728,"rsi_14":35.42,"sma_20":21572.5,"sma_60":21605.0,"sma_120":21572.17},{"date":"2024-11-19","open":19972,"high":20699,"low":19972,"close":20456,"volume":439613,"rsi_14":40.0,"sma_20":21540.0,"sma_60":21595.83,"sma_120":21554.67},{"date":"2024-11-20","open":20456,"high":20650,"low":20359,"close":20602,"volume":306508,"rsi_14":45.74,"sma_20":21517.5,"sma_60":21591.67,"sma_120":21543.0},{"date":"2024-11-21","open":20602,"high":20747,"low":20456,"close":20456,"volume":364946,"rsi_14":43.16,"sma_20":21490.0,"sma_60":21585.0,"sma_120":21524.67},{"date":"2024-11-22","open":20650,"high":20796,"low":20505,"close":20650,"volume":344881,"rsi_14":34.94,"sma_20":21472.5,"sma_60":21576.67,"sma_120":21511.33},{"date":"2024-11-25","open":20844,"high":21086,"low":20650,"close":21038,"volume":680730,"rsi_14":41.57,"sma_20":21447.5,"sma_60":21573.33,"sma_120":21504.67},{"date":"2024-11-26","open":20844,"high":21135,"low":20844,"close":21086,"volume":385976,"rsi_14":40.91,"sma_20":21425.0,"sma_60":21558.33,"sma_120":21501.33},{"date":"2024-11-27","open":21135,"high":21959,"low":21086,"close":21814,"volume":1017594,"rsi_14":53.12,"sma_20":21445.0,"sma_60":21557.5,"sma_120":21503.42},{"date":"2024-11-28","open":21911,"high":21911,"low":21426,"close":21862,"volume":458843,"rsi_14":54.74,"sma_20":21490.0,"sma_60":21561.67,"sma_120":21503.83},{"date":"2024-11-29","open":21911,"high":21959,"low":20990,"close":21668,"volume":782104,"rsi_14":66.67,"sma_20":21520.0,"sma_60":21565.83,"sma_120":21504.67},{"date":"2024-12-02","open":21862,"high":22783,"low":21814,"close":22638,"volume":1647647,"rsi_14":82.76,"sma_20":21560.0,"sma_60":21586.67,"sma_120":21514.25},{"date":"2024-12-03","open":22880,"high":22977,"low":22492,"close":22735,"volume":845605,"rsi_14":88.1,"sma_20":21610.0,"sma_60":21619.17,"sma_120":21520.5},{"date":"2024-12-04","open":22541,"high":24189,"low":22056,"close":23268,"volume":3600576,"rsi_14":92.39,"sma_20":21682.5,"sma_60":21660.83,"sma_120":21533.83},{"date":"2024-12-05","open":22880,"high":22880,"low":21717,"close":21862,"volume":1198521,"rsi_14":69.49,"sma_20":21700.0,"sma_60":21698.33,"sma_120":21535.5},{"date":"2024-12-06","open":21959,"high":23316,"low":21377,"close":22928,"volume":2267589,"rsi_14":72.09,"sma_20":21777.5,"sma_60":21750.83,"sma_120":21545.08},{"date":"2024-12-09","open":22444,"high":23025,"low":21959,"close":22007,"volume":1219518,"rsi_14":61.27,"sma_20":21860.0,"sma_60":21791.67,"sma_120":21550.08},{"date":"2024-12-10","open":22250,"high":22686,"low":22153,"close":22444,"volume":628631,"rsi_14":62.84,"sma_20":21992.5,"sma_60":21841.67,"sma_120":21563.0},{"date":"2024-12-11","open":22541,"high":23413,"low":22444,"close":23413,"volume":1195907,"rsi_14":68.48,"sma_20":22187.5,"sma_60":21909.17,"sma_120":21587.17},{"date":"2024-12-12","open":23510,"high":23510,"low":22589,"close":22977,"volume":1341360,"rsi_14":64.12,"sma_20":22367.5,"sma_60":21969.17,"sma_120":21610.08},{"date":"2024-12-13","open":22832,"high":23995,"low":22686,"close":23753,"volume":1320301,"rsi_14":65.73,"sma_20":22580.0,"sma_60":22028.33,"sma_120":21638.42},{"date":"2024-12-16","open":24286,"high":24334,"low":23025,"close":23316,"volume":955459,"rsi_14":62.37,"sma_20":22742.5,"sma_60":22072.5,"sma_120":21662.58},{"date":"2024-12-17","open":23171,"high":23365,"low":22395,"close":22638,"volume":596007,"rsi_14":54.59,"sma_20":22855.0,"sma_60":22094.17,"sma_120":21678.83},{"date":"2024-12-18","open":22686,"high":23025,"low":22589,"close":23025,"volume":388582,"rsi_14":56.25,"sma_20":22980.0,"sma_60":22131.67,"sma_120":21701.75},{"date":"2024-12-19","open":22298,"high":22395,"low":21862,"close":21911,"volume":712244,"rsi_14":51.18,"sma_20":23055.0,"sma_60":22148.33,"sma_120":21713.83},{"date":"2024-12-20","open":21717,"high":22007,"low":21426,"close":21426,"volume":616840,"rsi_14":43.78,"sma_20":23095.0,"sma_60":22148.33,"sma_120":21723.0},{"date":"2024-12-23","open":21668,"high":21862,"low":21086,"close":21814,"volume":415660,"rsi_14":45.41,"sma_20":23135.0,"sma_60":22163.33,"sma_120":21741.75},{"date":"2024-12-24","open":21765,"high":21959,"low":21426,"close":21474,"volume":273805,"rsi_14":40.89,"sma_20":23155.0,"sma_60":22160.0,"sma_120":21757.17},{"date":"2024-12-26","open":21571,"high":21620,"low":21135,"close":21135,"volume":322607,"rsi_14":45.86,"sma_20":23120.0,"sma_60":22162.5,"sma_120":21763.83},{"date":"2024-12-27","open":20990,"high":21377,"low":20747,"close":20941,"volume":398812,"rsi_14":37.42,"sma_20":23072.5,"sma_60":22170.0,"sma_120":21770.5},{"date":"2024-12-30","open":20893,"high":21038,"low":20408,"close":20408,"volume":591590,"rsi_14":39.35,"sma_20":23007.5,"sma_60":22170.83,"sma_120":21772.58},{"date":"2025-01-02","open":20505,"high":20602,"low":20214,"close":20311,"volume":402178,"rsi_14":35.14,"sma_20":22887.5,"sma_60":22165.83,"sma_120":21771.75},{"date":"2025-01-03","open":20262,"high":21232,"low":20262,"close":20796,"volume":566429,"rsi_14":30.43,"sma_20":22787.5,"sma_60":22168.33,"sma_120":21772.17},{"date":"2025-01-06","open":20844,"high":21280,"low":20602,"close":21086,"volume":448975,"rsi_14":35.56,"sma_20":22675.0,"sma_60":22175.83,"sma_120":21772.58},{"date":"2025-01-07","open":21086,"high":21377,"low":20747,"close":20747,"volume":545817,"rsi_14":25.4,"sma_20":22617.5,"sma_60":22165.83,"sma_120":21769.67},{"date":"2025-01-08","open":20602,"high":21329,"low":20602,"close":20990,"volume":422301,"rsi_14":30.33,"sma_20":22517.5,"sma_60":22158.33,"sma_120":21770.92},{"date":"2025-01-09","open":20844,"high":21183,"low":20747,"close":20990,"volume":571281,"rsi_14":34.26,"sma_20":22465.0,"sma_60":22145.83,"sma_120":21770.5},{"date":"2025-01-10","open":20941,"high":21086,"low":20505,"close":20747,"volume":648074,"rsi_14":27.62,"sma_20":22377.5,"sma_60":22125.83,"sma_120":21764.25},{"date":"2025-01-13","open":20553,"high":20844,"low":20359,"close":20456,"volume":687643,"rsi_14":32.95,"sma_20":22225.0,"sma_60":22100.83,"sma_120":21760.92},{"date":"2025-01-14","open":20602,"high":20747,"low":20262,"close":20456,"volume":538921,"rsi_14":37.18,"sma_20":22095.0,"sma_60":22079.17,"sma_120":21759.67},{"date":"2025-01-15","open":20602,"high":20893,"low":20311,"close":20456,"volume":701287,"rsi_14":30.0,"sma_20":21925.0,"sma_60":22053.33,"sma_120":21755.92},{"date":"2025-01-16","open":20699,"high":20941,"low":20359,"close":20505,"volume":623774,"rsi_14":34.38,"sma_20":21780.0,"sma_60":22031.67,"sma_120":21753.42},{"date":"2025-01-17","open":20408,"high":20456,"low":19972,"close":20020,"volume":819397,"rsi_14":32.84,"sma_20":21645.0,"sma_60":22013.33,"sma_120":21747.17},{"date":"2025-01-20","open":20165,"high":20359,"low":20020,"close":20165,"volume":431368,"rsi_14":37.88,"sma_20":21497.5,"sma_60":21998.33,"sma_120":21744.67},{"date":"2025-01-21","open":20311,"high":20553,"low":20020,"close":20311,"volume":470191,"rsi_14":48.28,"sma_20":21415.0,"sma_60":21986.67,"sma_120":21750.08},{"date":"2025-01-22","open":20408,"high":20456,"low":20165,"close":20311,"volume":339712,"rsi_14":50.0,"sma_20":21357.5,"sma_60":21975.0,"sma_120":21754.67},{"date":"2025-01-23","open":20456,"high":20505,"low":19923,"close":19923,"volume":520474,"rsi_14":33.33,"sma_20":21260.0,"sma_60":21947.5,"sma_120":21747.58},{"date":"2025-01-24","open":19972,"high":20165,"low":19923,"close":20020,"volume":269683,"rsi_14":28.0,"sma_20":21185.0,"sma_60":21921.67,"sma_120":21743.0},{"date":"2025-01-31","open":20214,"high":20602,"low":20020,"close":20553,"volume":741520,"rsi_14":46.3,"sma_20":21155.0,"sma_60":21906.67,"sma_120":21737.58},{"date":"2025-02-03","open":20068,"high":20699,"low":19729,"close":20505,"volume":1117011,"rsi_14":40.0,"sma_20":21132.5,"sma_60":21898.33,"sma_120":21737.17},{"date":"2025-02-04","open":20505,"high":21086,"low":20408,"close":20650,"volume":1217036,"rsi_14":43.4,"sma_20":21145.0,"sma_60":21890.83,"sma_120":21736.33},{"date":"2025-02-05","open":21232,"high":22444,"low":20990,"close":22153,"volume":2985066,"rsi_14":68.35,"sma_20":21240.0,"sma_60":21895.83,"sma_120":21747.17},{"date":"2025-02-06","open":22298,"high":22783,"low":22056,"close":22783,"volume":1550054,"rsi_14":77.91,"sma_20":21342.5,"sma_60":21913.33,"sma_120":21765.92},{"date":"2025-02-07","open":22783,"high":22783,"low":22250,"close":22298,"volume":758648,"rsi_14":69.79,"sma_20":21405.0,"sma_60":21920.83,"sma_120":21797.75},{"date":"2025-02-10","open":22298,"high":22783,"low":22298,"close":22444,"volume":767404,"rsi_14":70.71,"sma_20":21492.5,"sma_60":21936.67,"sma_120":21826.67},{"date":"2025-02-11","open":22638,"high":22880,"low":22444,"close":22880,"volume":644916,"rsi_14":72.9,"sma_20":21590.0,"sma_60":21961.67,"sma_120":21845.0},{"date":"2025-02-12","open":23025,"high":23025,"low":22638,"close":22928,"volume":627504,"rsi_14":80.61,"sma_20":21690.0,"sma_60":22005.0,"sma_120":21860.0},{"date":"2025-02-13","open":23025,"high":23074,"low":22347,"close":22735,"volume":1146938,"rsi_14":76.77,"sma_20":21792.5,"sma_60":22054.17,"sma_120":21875.83},{"date":"2025-02-14","open":22832,"high":23025,"low":22541,"close":22832,"volume":508041,"rsi_14":76.53,"sma_20":21915.0,"sma_60":22109.17,"sma_120":21890.0},{"date":"2025-02-17","open":23025,"high":23413,"low":22783,"close":23365,"volume":741213,"rsi_14":78.9,"sma_20":22065.0,"sma_60":22175.83,"sma_120":21912.5},{"date":"2025-02-18","open":23268,"high":23656,"low":22832,"close":23219,"volume":593714,"rsi_14":82.69,"sma_20":22207.5,"sma_60":22237.5,"sma_120":21931.25},{"date":"2025-02-19","open":23171,"high":23559,"low":22880,"close":23219,"volume":643562,"rsi_14":82.35,"sma_20":22347.5,"sma_60":22290.0,"sma_120":21947.5},{"date":"2025-02-20","open":22977,"high":23607,"low":22928,"close":23268,"volume":472148,"rsi_14":80.43,"sma_20":22515.0,"sma_60":22338.33,"sma_120":21967.08},{"date":"2025-02-21","open":23316,"high":23607,"low":23219,"close":23413,"volume":505041,"rsi_14":81.91,"sma_20":22682.5,"sma_60":22386.67,"sma_120":21989.17},{"date":"2025-02-24","open":23122,"high":23365,"low":23074,"close":23365,"volume":342782,"rsi_14":80.43,"sma_20":22840.0,"sma_60":22436.67,"sma_120":22010.83},{"date":"2025-02-25","open":23171,"high":23753,"low":23122,"close":23413,"volume":693512,"rsi_14":70.97,"sma_20":23000.0,"sma_60":22484.17,"sma_120":22030.42},{"date":"2025-02-26","open":23413,"high":24431,"low":23316,"close":24383,"volume":1527410,"rsi_14":73.91,"sma_20":23230.0,"sma_60":22541.67,"sma_120":22057.5},{"date":"2025-02-27","open":24589,"high":25032,"low":24196,"close":24638,"volume":964626,"rsi_14":83.61,"sma_20":23450.0,"sma_60":22596.67,"sma_120":22077.5},{"date":"2025-02-28","open":24442,"high":24540,"low":23311,"close":24245,"volume":1189052,"rsi_14":72.73,"sma_20":23622.5,"sma_60":22632.5,"sma_120":22095.0},{"date":"2025-03-04","open":24048,"high":24048,"low":22327,"close":22327,"volume":1047979,"rsi_14":40.62,"sma_20":23700.0,"sma_60":22635.0,"sma_120":22098.33},{"date":"2025-03-05","open":22327,"high":22745,"low":22278,"close":22475,"volume":568737,"rsi_14":41.84,"sma_20":23777.5,"sma_60":22643.33,"sma_120":22104.58},{"date":"2025-03-06","open":22524,"high":23016,"low":22475,"close":22868,"volume":449539,"rsi_14":48.04,"sma_20":23797.5,"sma_60":22641.67,"sma_120":22114.17},{"date":"2025-03-07","open":22720,"high":22917,"low":22425,"close":22671,"volume":390150,"rsi_14":45.19,"sma_20":23775.0,"sma_60":22635.0,"sma_120":22127.08},{"date":"2025-03-10","open":22425,"high":22819,"low":22278,"close":22720,"volume":269662,"rsi_14":39.36,"sma_20":23780.0,"sma_60":22620.0,"sma_120":22140.42},{"date":"2025-03-11","open":22081,"high":22327,"low":21934,"close":22180,"volume":387227,"rsi_14":36.27,"sma_20":23750.0,"sma_60":22620.0,"sma_120":22159.17},{"date":"2025-03-12","open":22081,"high":22720,"low":22032,"close":22573,"volume":276113,"rsi_14":40.91,"sma_20":23717.5,"sma_60":22608.33,"sma_120":22179.58},{"date":"2025-03-13","open":22524,"high":23212,"low":22475,"close":22573,"volume":765265,"rsi_14":40.37,"sma_20":23682.5,"sma_60":22612.5,"sma_120":22202.08},{"date":"2025-03-14","open":22622,"high":22868,"low":22376,"close":22622,"volume":295997,"rsi_14":39.25,"sma_20":23660.0,"sma_60":22610.0,"sma_120":22225.83},{"date":"2025-03-17","open":22819,"high":23212,"low":22671,"close":23212,"volume":426778,"rsi_14":45.76,"sma_20":23662.5,"sma_60":22600.83,"sma_120":22255.0},{"date":"2025-03-18","open":23507,"high":23606,"low":22917,"close":22917,"volume":464766,"rsi_14":43.09,"sma_20":23622.5,"sma_60":22594.17,"sma_120":22281.67},{"date":"2025-03-19","open":22917,"high":23360,"low":22917,"close":23261,"volume":359084,"rsi_14":36.36,"sma_20":23607.5,"sma_60":22580.0,"sma_120":22304.17},{"date":"2025-03-20","open":23311,"high":23458,"low":22524,"close":22671,"volume":467485,"rsi_14":33.33,"sma_20":23562.5,"sma_60":22563.33,"sma_120":22317.92},{"date":"2025-03-21","open":22425,"high":22720,"low":22229,"close":22573,"volume":580105,"rsi_14":35.09,"sma_20":23510.0,"sma_60":22556.67,"sma_120":22325.42},{"date":"2025-03-24","open":22376,"high":22671,"low":22327,"close":22524,"volume":198266,"rsi_14":52.63,"sma_20":23447.5,"sma_60":22542.5,"sma_120":22337.08},{"date":"2025-03-25","open":22327,"high":22770,"low":22327,"close":22770,"volume":279887,"rsi_14":53.85,"sma_20":23400.0,"sma_60":22551.67,"sma_120":22350.0},{"date":"2025-03-26","open":22819,"high":22917,"low":22425,"close":22770,"volume":332429,"rsi_14":48.57,"sma_20":23350.0,"sma_60":22569.17,"sma_120":22358.75},{"date":"2025-03-27","open":22475,"high":22770,"low":22425,"close":22425,"volume":212385,"rsi_14":46.58,"sma_20":23232.5,"sma_60":22574.17,"sma_120":22368.75},{"date":"2025-03-28","open":22475,"high":22475,"low":22081,"close":22376,"volume":220551,"rsi_14":45.21,"sma_20":23117.5,"sma_60":22584.17,"sma_120":22372.08},{"date":"2025-03-31","open":21983,"high":22081,"low":21442,"close":21688,"volume":561455,"rsi_14":43.42,"sma_20":22987.5,"sma_60":22588.33,"sma_120":22375.42},{"date":"2025-04-01","open":21639,"high":22671,"low":21589,"close":22229,"volume":488731,"rsi_14":45.57,"sma_20":22982.5,"sma_60":22605.0,"sma_120":22387.5},{"date":"2025-04-02","open":22278,"high":22475,"low":21294,"close":21344,"volume":601428,"rsi_14":37.11,"sma_20":22925.0,"sma_60":22615.83,"sma_120":22393.33},{"date":"2025-04-03","open":20753,"high":21589,"low":20704,"close":21491,"volume":681362,"rsi_14":38.38,"sma_20":22855.0,"sma_60":22630.83,"sma_120":22398.33},{"date":"2025-04-04","open":21442,"high":22278,"low":21048,"close":21540,"volume":796053,"rsi_14":30.68,"sma_20":22797.5,"sma_60":22638.33,"sma_120":22403.33},{"date":"2025-04-07","open":20803,"high":20803,"low":20212,"close":20606,"volume":637062,"rsi_14":26.73,"sma_20":22690.0,"sma_60":22625.0,"sma_120":22400.42},{"date":"2025-04-08","open":20803,"high":20950,"low":20212,"close":20212,"volume":626940,"rsi_14":19.61,"sma_20":22590.0,"sma_60":22610.83,"sma_120":22388.33},{"date":"2025-04-09","open":20114,"high":20409,"low":19475,"close":19475,"volume":689540,"rsi_14":19.05,"sma_20":22432.5,"sma_60":22580.0,"sma_120":22369.17},{"date":"2025-04-10","open":20262,"high":20458,"low":19868,"close":20360,"volume":721462,"rsi_14":31.4,"sma_20":22320.0,"sma_60":22564.17,"sma_120":22355.0},{"date":"2025-04-11","open":20065,"high":20262,"low":19966,"close":20212,"volume":347816,"rsi_14":30.89,"sma_20":22197.5,"sma_60":22550.0,"sma_120":22337.92},{"date":"2025-04-14","open":20262,"high":20507,"low":20212,"close":20311,"volume":230056,"rsi_14":29.17,"sma_20":22050.0,"sma_60":22542.5,"sma_120":22321.67},{"date":"2025-04-15","open":20409,"high":20606,"low":20360,"close":20507,"volume":334334,"rsi_14":31.45,"sma_20":21927.5,"sma_60":22538.33,"sma_120":22308.75},{"date":"2025-04-16","open":20704,"high":20803,"low":20409,"close":20507,"volume":277336,"rsi_14":33.33,"sma_20":21787.5,"sma_60":22534.17,"sma_120":22293.75},{"date":"2025-04-17","open":20655,"high":20803,"low":20458,"close":20655,"volume":240980,"rsi_14":35.29,"sma_20":21685.0,"sma_60":22531.67,"sma_120":22281.67},{"date":"2025-04-18","open":20753,"high":20803,"low":20606,"close":20753,"volume":183913,"rsi_14":41.12,"sma_20":21592.5,"sma_60":22539.17,"sma_120":22276.25},{"date":"2025-04-21","open":20704,"high":20852,"low":20557,"close":20753,"volume":140405,"rsi_14":34.38,"sma_20":21502.5,"sma_60":22544.17,"sma_120":22271.25},{"date":"2025-04-22","open":20655,"high":20901,"low":20458,"close":20803,"volume":244945,"rsi_14":43.04,"sma_20":21402.5,"sma_60":22547.5,"sma_120":22267.08},{"date":"2025-04-23","open":21196,"high":21245,"low":20852,"close":21245,"volume":430642,"rsi_14":47.06,"sma_20":21325.0,"sma_60":22558.33,"sma_120":22266.67},{"date":"2025-04-24","open":21294,"high":21491,"low":21147,"close":21393,"volume":366622,"rsi_14":48.28,"sma_20":21272.5,"sma_60":22578.33,"sma_120":22262.92},{"date":"2025-04-25","open":21540,"high":21639,"low":21245,"close":21540,"volume":470417,"rsi_14":63.38,"sma_20":21230.0,"sma_60":22599.17,"sma_120":22260.42},{"date":"2025-04-28","open":21491,"high":21884,"low":21491,"close":21737,"volume":449766,"rsi_14":73.13,"sma_20":21232.5,"sma_60":22614.17,"sma_120":22260.42},{"date":"2025-04-29","open":21737,"high":21983,"low":21589,"close":21786,"volume":381742,"rsi_14":94.34,"sma_20":21210.0,"sma_60":22630.83,"sma_120":22264.58},{"date":"2025-04-30","open":21639,"high":21934,"low":21491,"close":21934,"volume":445304,"rsi_14":92.11,"sma_20":21240.0,"sma_60":22647.5,"sma_120":22269.17},{"date":"2025-05-02","open":21983,"high":21983,"low":21491,"close":21737,"volume":280848,"rsi_14":89.74,"sma_20":21252.5,"sma_60":22635.0,"sma_120":22265.42},{"date":"2025-05-07","open":22130,"high":23016,"low":21934,"close":22917,"volume":1048381,"rsi_14":93.44,"sma_20":21322.5,"sma_60":22631.67,"sma_120":22272.5},{"date":"2025-05-08","open":22573,"high":23016,"low":22524,"close":22720,"volume":684629,"rsi_14":86.89,"sma_20":21430.0,"sma_60":22633.33,"sma_120":22277.08},{"date":"2025-05-09","open":22671,"high":22770,"low":22278,"close":22327,"volume":266356,"rsi_14":76.81,"sma_20":21537.5,"sma_60":22625.83,"sma_120":22281.25},{"date":"2025-05-12","open":22425,"high":22671,"low":22376,"close":22671,"volume":223785,"rsi_14":78.08,"sma_20":21700.0,"sma_60":22616.67,"sma_120":22289.17},{"date":"2025-05-13","open":22425,"high":22671,"low":22278,"close":22425,"volume":309233,"rsi_14":72.37,"sma_20":21805.0,"sma_60":22602.5,"sma_120":22303.75},{"date":"2025-05-14","open":22475,"high":23065,"low":22475,"close":22966,"volume":461108,"rsi_14":75.86,"sma_20":21945.0,"sma_60":22600.83,"sma_120":22327.5},{"date":"2025-05-15","open":22671,"high":23114,"low":22671,"close":22770,"volume":260243,"rsi_14":72.22,"sma_20":22070.0,"sma_60":22594.17,"sma_120":22351.67},{"date":"2025-05-16","open":22819,"high":22966,"low":22770,"close":22868,"volume":237452,"rsi_14":69.88,"sma_20":22190.0,"sma_60":22580.0,"sma_120":22377.92},{"date":"2025-05-19","open":22622,"high":22671,"low":21639,"close":22032,"volume":497510,"rsi_14":56.7,"sma_20":22267.5,"sma_60":22554.17,"sma_120":22395.83},{"date":"2025-05-20","open":22130,"high":22376,"low":21639,"close":21884,"volume":462381,"rsi_14":53.61,"sma_20":22330.0,"sma_60":22525.83,"sma_120":22407.92},{"date":"2025-05-21","open":21884,"high":22720,"low":21884,"close":22524,"volume":441751,"rsi_14":57.55,"sma_20":22420.0,"sma_60":22507.5,"sma_120":22422.92},{"date":"2025-05-22","open":22229,"high":22819,"low":22229,"close":22327,"volume":537290,"rsi_14":55.05,"sma_20":22500.0,"sma_60":22483.33,"sma_120":22435.0},{"date":"2025-05-23","open":22229,"high":22524,"low":22229,"close":22376,"volume":227771,"rsi_14":54.21,"sma_20":22580.0,"sma_60":22460.83,"sma_120":22448.75},{"date":"2025-05-26","open":22425,"high":22720,"low":22327,"close":22720,"volume":405592,"rsi_14":59.09,"sma_20":22655.0,"sma_60":22443.33,"sma_120":22463.75},{"date":"2025-05-27","open":22475,"high":23163,"low":22475,"close":23163,"volume":466027,"rsi_14":52.63,"sma_20":22745.0,"sma_60":22416.67,"sma_120":22479.17},{"date":"2025-05-28","open":22917,"high":23704,"low":22819,"close":23311,"volume":649542,"rsi_14":56.38,"sma_20":22835.0,"sma_60":22394.17,"sma_120":22495.42},{"date":"2025-05-29","open":23507,"high":23655,"low":23311,"close":23507,"volume":481766,"rsi_14":63.33,"sma_20":22925.0,"sma_60":22381.67,"sma_120":22507.08},{"date":"2025-05-30","open":23311,"high":23507,"low":22917,"close":23114,"volume":1465889,"rsi_14":54.95,"sma_20":22992.5,"sma_60":22395.0,"sma_120":22515.0},{"date":"2025-06-02","open":22770,"high":23704,"low":22770,"close":23655,"volume":598504,"rsi_14":62.89,"sma_20":23080.0,"sma_60":22415.0,"sma_120":22529.17},{"date":"2025-06-04","open":23852,"high":23950,"low":23163,"close":23311,"volume":606488,"rsi_14":53.76,"sma_20":23160.0,"sma_60":22422.5,"sma_120":22532.08},{"date":"2025-06-05","open":23114,"high":24048,"low":23114,"close":23852,"volume":662075,"rsi_14":61.0,"sma_20":23207.5,"sma_60":22442.5,"sma_120":22538.75},{"date":"2025-06-09","open":24245,"high":29015,"low":24147,"close":28671,"volume":8989144,"rsi_14":80.1,"sma_20":23510.0,"sma_60":22543.33,"sma_120":22581.67},{"date":"2025-06-10","open":30146,"high":30196,"low":27294,"close":27884,"volume":4148965,"rsi_14":80.51,"sma_20":23792.5,"sma_60":22640.0,"sma_120":22630.0},{"date":"2025-06-11","open":27294,"high":28425,"low":27196,"close":27884,"volume":1538679,"rsi_14":81.77,"sma_20":24057.5,"sma_60":22730.0,"sma_120":22669.17},{"date":"2025-06-12","open":27540,"high":28130,"low":27540,"close":28032,"volume":1854227,"rsi_14":80.77,"sma_20":24342.5,"sma_60":22822.5,"sma_120":22717.5},{"date":"2025-06-13","open":29015,"high":29114,"low":27097,"close":27343,"volume":2099070,"rsi_14":76.56,"sma_20":24565.0,"sma_60":22902.5,"sma_120":22756.25},{"date":"2025-06-16","open":27245,"high":27737,"low":26753,"close":27589,"volume":1178418,"rsi_14":77.04,"sma_20":24810.0,"sma_60":22976.67,"sma_120":22788.75},{"date":"2025-06-17","open":27540,"high":27983,"low":26655,"close":26999,"volume":1062121,"rsi_14":71.64,"sma_20":25020.0,"sma_60":23045.83,"sma_120":22820.0},{"date":"2025-06-18","open":26606,"high":27589,"low":26458,"close":27147,"volume":1168366,"rsi_14":70.77,"sma_20":25280.0,"sma_60":23111.67,"sma_120":22845.83},{"date":"2025-06-19","open":27540,"high":27835,"low":26753,"close":27638,"volume":1444977,"rsi_14":71.78,"sma_20":25572.5,"sma_60":23195.83,"sma_120":22879.58},{"date":"2025-06-20","open":31474,"high":32310,"low":29261,"close":31523,"volume":11125353,"rsi_14":79.42,"sma_20":26030.0,"sma_60":23347.5,"sma_120":22952.08},{"date":"2025-06-23","open":30146,"high":31228,"low":29507,"close":30491,"volume":5491617,"rsi_14":75.86,"sma_20":26445.0,"sma_60":23482.5,"sma_120":23012.5},{"date":"2025-06-24","open":30638,"high":38113,"low":30097,"close":36392,"volume":24303988,"rsi_14":82.46,"sma_20":27157.5,"sma_60":23713.33,"sma_120":23132.5},{"date":"2025-06-25","open":35359,"high":36195,"low":34917,"close":35999,"volume":2833709,"rsi_14":82.25,"sma_20":27832.5,"sma_60":23937.5,"sma_120":23253.33},{"date":"2025-06-26","open":34622,"high":34622,"low":30540,"close":30835,"volume":3873005,"rsi_14":64.37,"sma_20":28222.5,"sma_60":24080.0,"sma_120":23327.08},{"date":"2025-06-27","open":29605,"high":30933,"low":29605,"close":30933,"volume":2022611,"rsi_14":55.78,"sma_20":28610.0,"sma_60":24225.0,"sma_120":23404.58},{"date":"2025-06-30","open":31376,"high":31720,"low":29409,"close":29507,"volume":2805349,"rsi_14":54.01,"sma_20":28915.0,"sma_60":24357.5,"sma_120":23472.92},{"date":"2025-07-01","open":29606,"high":30884,"low":29310,"close":29360,"volume":2325939,"rsi_14":53.62,"sma_20":29232.5,"sma_60":24478.33,"sma_120":23541.67},{"date":"2025-07-02","open":29704,"high":30294,"low":28327,"close":29114,"volume":1851298,"rsi_14":52.64,"sma_20":29510.0,"sma_60":24610.0,"sma_120":23612.92},{"date":"2025-07-03","open":29065,"high":29950,"low":28966,"close":29310,"volume":1420607,"rsi_14":54.93,"sma_20":29815.0,"sma_60":24742.5,"sma_120":23686.67},{"date":"2025-07-04","open":29704,"high":29753,"low":28573,"close":28622,"volume":976863,"rsi_14":52.53,"sma_20":30057.5,"sma_60":24862.5,"sma_120":23750.42},{"date":"2025-07-07","open":28278,"high":29507,"low":28228,"close":28769,"volume":817858,"rsi_14":54.43,"sma_20":30062.5,"sma_60":25000.83,"sma_120":23812.92},{"date":"2025-07-08","open":29310,"high":30048,"low":29065,"close":29556,"volume":1546519,"rsi_14":55.85,"sma_20":30147.5,"sma_60":25159.17,"sma_120":23885.0},{"date":"2025-07-09","open":29753,"high":30048,"low":29065,"close":29753,"volume":1268519,"rsi_14":55.21,"sma_20":30242.5,"sma_60":25333.33,"sma_120":23956.67},{"date":"2025-07-10","open":29753,"high":31474,"low":29163,"close":31474,"volume":2151531,"rsi_14":49.86,"sma_20":30417.5,"sma_60":25521.67,"sma_120":24042.92},{"date":"2025-07-11","open":33441,"high":34228,"low":30737,"close":30835,"volume":4474171,"rsi_14":50.97,"sma_20":30595.0,"sma_60":25701.67,"sma_120":24125.83},{"date":"2025-07-14","open":30343,"high":30589,"low":29655,"close":30442,"volume":1499276,"rsi_14":25.7,"sma_20":30740.0,"sma_60":25873.33,"sma_120":24207.92},{"date":"2025-07-15","open":30146,"high":30638,"low":29360,"close":29606,"volume":1570215,"rsi_14":24.81,"sma_20":30872.5,"sma_60":26027.5,"sma_120":24282.92},{"date":"2025-07-16","open":29163,"high":29802,"low":29065,"close":29261,"volume":943037,"rsi_14":40.0,"sma_20":30980.0,"sma_60":26175.83,"sma_120":24355.0},{"date":"2025-07-17","open":29901,"high":30048,"low":28671,"close":28720,"volume":1187917,"rsi_14":36.69,"sma_20":31035.0,"sma_60":26312.5,"sma_120":24422.08},{"date":"2025-07-18","open":28819,"high":29261,"low":28671,"close":28917,"volume":782194,"rsi_14":45.83,"sma_20":30902.5,"sma_60":26450.83,"sma_120":24495.0},{"date":"2025-07-21","open":28720,"high":29261,"low":28720,"close":29163,"volume":831286,"rsi_14":48.63,"sma_20":30835.0,"sma_60":26593.33,"sma_120":24568.75},{"date":"2025-07-22","open":29065,"high":29163,"low":28622,"close":28819,"volume":608426,"rsi_14":47.97,"sma_20":30450.0,"sma_60":26729.17,"sma_120":24638.33},{"date":"2025-07-23","open":28868,"high":29163,"low":28032,"close":28228,"volume":1140192,"rsi_14":42.95,"sma_20":30055.0,"sma_60":26847.5,"sma_120":24702.92},{"date":"2025-07-24","open":28327,"high":28819,"low":27737,"close":27983,"volume":972181,"rsi_14":45.58,"sma_20":29910.0,"sma_60":26959.17,"sma_120":24768.75},{"date":"2025-07-25","open":27638,"high":28376,"low":27589,"close":28278,"volume":886380,"rsi_14":46.67,"sma_20":29775.0,"sma_60":27073.33,"sma_120":24836.25},{"date":"2025-07-28","open":28474,"high":29065,"low":27983,"close":28130,"volume":631089,"rsi_14":39.42,"sma_20":29705.0,"sma_60":27181.67,"sma_120":24897.92},{"date":"2025-07-29","open":27933,"high":28081,"low":27442,"close":27835,"volume":660043,"rsi_14":35.97,"sma_20":29627.5,"sma_60":27284.17,"sma_120":24957.5},{"date":"2025-07-30","open":27688,"high":28450,"low":27688,"close":28179,"volume":657926,"rsi_14":19.82,"sma_20":29580.0,"sma_60":27390.0,"sma_120":25018.75},{"date":"2025-07-31","open":27933,"high":28278,"low":27491,"close":27638,"volume":669796,"rsi_14":20.18,"sma_20":29495.0,"sma_60":27490.0,"sma_120":25062.5},{"date":"2025-08-01","open":27294,"high":27442,"low":26360,"close":26556,"volume":704270,"rsi_14":17.89,"sma_20":29390.0,"sma_60":27551.67,"sma_120":25091.67},{"date":"2025-08-04","open":26163,"high":27245,"low":26163,"close":26704,"volume":768486,"rsi_14":22.94,"sma_20":29285.0,"sma_60":27619.17,"sma_120":25126.25},{"date":"2025-08-05","open":26851,"high":27048,"low":26311,"close":26802,"volume":714532,"rsi_14":25.96,"sma_20":29145.0,"sma_60":27695.0,"sma_120":25160.42},{"date":"2025-08-06","open":28524,"high":28573,"low":26409,"close":26458,"volume":2665863,"rsi_14":27.0,"sma_20":28977.5,"sma_60":27759.17,"sma_120":25187.92},{"date":"2025-08-07","open":26655,"high":26851,"low":26065,"close":26753,"volume":2022258,"rsi_14":28.43,"sma_20":28737.5,"sma_60":27832.5,"sma_120":25217.5},{"date":"2025-08-08","open":26704,"high":26802,"low":26261,"close":26409,"volume":847212,"rsi_14":23.08,"sma_20":28512.5,"sma_60":27890.83,"sma_120":25245.83},{"date":"2025-08-11","open":26261,"high":26311,"low":25770,"close":25819,"volume":893513,"rsi_14":22.02,"sma_20":28277.5,"sma_60":27942.5,"sma_120":25268.33},{"date":"2025-08-12","open":25671,"high":26163,"low":25671,"close":25819,"volume":796317,"rsi_14":24.74,"sma_20":28085.0,"sma_60":27992.5,"sma_120":25286.25},{"date":"2025-08-13","open":26015,"high":26065,"low":25573,"close":25671,"volume":695483,"rsi_14":25.26,"sma_20":27902.5,"sma_60":28054.17,"sma_120":25304.17},{"date":"2025-08-14","open":25524,"high":26212,"low":25425,"close":26212,"volume":1498900,"rsi_14":29.0,"sma_20":27775.0,"sma_60":28127.5,"sma_120":25326.67},{"date":"2025-08-18","open":25819,"high":25868,"low":25474,"close":25474,"volume":669688,"rsi_14":25.89,"sma_20":27600.0,"sma_60":28177.5,"sma_120":25342.5},{"date":"2025-08-19","open":25573,"high":25770,"low":24983,"close":25278,"volume":741959,"rsi_14":26.36,"sma_20":27402.5,"sma_60":28227.5,"sma_120":25355.42},{"date":"2025-08-20","open":24884,"high":25130,"low":24589,"close":24786,"volume":608444,"rsi_14":19.47,"sma_20":27197.5,"sma_60":28268.33,"sma_120":25364.58},{"date":"2025-08-21","open":24786,"high":25327,"low":24786,"close":24786,"volume":543788,"rsi_14":21.57,"sma_20":27022.5,"sma_60":28303.33,"sma_120":25373.33},{"date":"2025-08-22","open":24737,"high":24983,"low":24589,"close":24688,"volume":480692,"rsi_14":26.83,"sma_20":26855.0,"sma_60":28329.17,"sma_120":25372.92},{"date":"2025-08-25","open":24786,"high":24884,"low":24638,"close":24835,"volume":342894,"rsi_14":26.83,"sma_20":26680.0,"sma_60":28355.0,"sma_120":25374.58},{"date":"2025-08-26","open":24737,"high":24934,"low":24638,"close":24737,"volume":533909,"rsi_14":24.39,"sma_20":26507.5,"sma_60":28375.83,"sma_120":25378.75},{"date":"2025-08-27","open":24884,"high":25032,"low":24491,"close":24491,"volume":453524,"rsi_14":25.0,"sma_20":26337.5,"sma_60":28399.17,"sma_120":25397.08},{"date":"2025-08-28","open":24442,"high":25130,"low":24245,"close":24737,"volume":644395,"rsi_14":24.05,"sma_20":26162.5,"sma_60":28417.5,"sma_120":25416.25},{"date":"2025-08-29","open":24884,"high":24934,"low":24245,"close":24245,"volume":525289,"rsi_14":23.17,"sma_20":25990.0,"sma_60":28433.33,"sma_120":25427.92},{"date":"2025-09-01","open":23901,"high":24048,"low":23458,"close":23557,"volume":640714,"rsi_14":22.62,"sma_20":25837.5,"sma_60":28428.33,"sma_120":25435.42},{"date":"2025-09-02","open":23557,"high":24442,"low":23557,"close":23852,"volume":524620,"rsi_14":27.78,"sma_20":25692.5,"sma_60":28346.67,"sma_120":25445.0},{"date":"2025-09-03","open":23704,"high":23852,"low":23360,"close":23458,"volume":660156,"rsi_14":26.32,"sma_20":25522.5,"sma_60":28271.67,"sma_120":25455.83},{"date":"2025-09-04","open":23360,"high":23606,"low":23261,"close":23409,"volume":558954,"rsi_14":16.47,"sma_20":25367.5,"sma_60":28195.83,"sma_120":25462.92},{"date":"2025-09-05","open":23507,"high":23507,"low":23163,"close":23163,"volume":502974,"rsi_14":18.67,"sma_20":25185.0,"sma_60":28113.33,"sma_120":25467.92},{"date":"2025-09-08","open":23261,"high":23311,"low":23114,"close":23163,"volume":468525,"rsi_14":19.72,"sma_20":25020.0,"sma_60":28042.5,"sma_120":25472.5},{"date":"2025-09-09","open":23311,"high":23655,"low":23163,"close":23557,"volume":731939,"rsi_14":31.88,"sma_20":24905.0,"sma_60":27974.17,"sma_120":25475.42},{"date":"2025-09-10","open":24196,"high":24688,"low":24048,"close":24245,"volume":1142035,"rsi_14":43.37,"sma_20":24825.0,"sma_60":27927.5,"sma_120":25486.67},{"date":"2025-09-11","open":24491,"high":24491,"low":24048,"close":24245,"volume":1176194,"rsi_14":44.44,"sma_20":24752.5,"sma_60":27878.33,"sma_120":25495.0},{"date":"2025-09-12","open":24540,"high":25032,"low":24393,"close":24884,"volume":975490,"rsi_14":50.55,"sma_20":24685.0,"sma_60":27831.67,"sma_120":25513.75},{"date":"2025-09-15","open":24884,"high":24934,"low":24491,"close":24786,"volume":667044,"rsi_14":50.55,"sma_20":24650.0,"sma_60":27717.5,"sma_120":25532.5},{"date":"2025-09-16","open":24786,"high":24835,"low":24294,"close":24294,"volume":583761,"rsi_14":47.92,"sma_20":24600.0,"sma_60":27612.5,"sma_120":25547.5},{"date":"2025-09-17","open":24294,"high":24393,"low":23999,"close":24147,"volume":500401,"rsi_14":43.62,"sma_20":24567.5,"sma_60":27405.0,"sma_120":25559.17},{"date":"2025-09-18","open":24000,"high":24392,"low":23951,"close":24294,"volume":550647,"rsi_14":51.69,"sma_20":24547.5,"sma_60":27208.33,"sma_120":25572.92},{"date":"2025-09-19","open":24750,"high":25250,"low":24700,"close":24750,"volume":1401433,"rsi_14":60.53,"sma_20":24530.0,"sma_60":27098.33,"sma_120":25589.17},{"date":"2025-09-22","open":24540,"high":24737,"low":24442,"close":24442,"volume":626776,"rsi_14":58.33,"sma_20":24510.0,"sma_60":26988.33,"sma_120":25606.67},{"date":"2025-09-23","open":24245,"high":24442,"low":23655,"close":23802,"volume":946802,"rsi_14":54.55,"sma_20":24462.5,"sma_60":26891.67,"sma_120":25624.58},{"date":"2025-09-24","open":23950,"high":24048,"low":23360,"close":23557,"volume":611153,"rsi_14":51.85,"sma_20":24415.0,"sma_60":26793.33,"sma_120":25635.83},{"date":"2025-09-25","open":23261,"high":23852,"low":23261,"close":23753,"volume":611543,"rsi_14":57.5,"sma_20":24365.0,"sma_60":26702.5,"sma_120":25656.25},{"date":"2025-09-26","open":23557,"high":23557,"low":23065,"close":23114,"volume":669122,"rsi_14":49.46,"sma_20":24307.5,"sma_60":26597.5,"sma_120":25670.0},{"date":"2025-09-29","open":23311,"high":23901,"low":23311,"close":23557,"volume":571774,"rsi_14":50.0,"sma_20":24307.5,"sma_60":26511.67,"sma_120":25687.08},{"date":"2025-09-30","open":23606,"high":23704,"low":23311,"close":23360,"volume":480388,"rsi_14":39.29,"sma_20":24282.5,"sma_60":26420.0,"sma_120":25710.42},{"date":"2025-10-01","open":23409,"high":23802,"low":23114,"close":23163,"volume":432436,"rsi_14":37.5,"sma_20":24267.5,"sma_60":26311.67,"sma_120":25735.42},{"date":"2025-10-02","open":23409,"high":23852,"low":23114,"close":23261,"volume":1022237,"rsi_14":28.57,"sma_20":24260.0,"sma_60":26201.67,"sma_120":25767.5},{"date":"2025-10-10","open":23065,"high":23261,"low":22671,"close":22720,"volume":936400,"rsi_14":25.58,"sma_20":24237.5,"sma_60":26053.33,"sma_120":25787.5},{"date":"2025-10-13","open":22425,"high":22475,"low":22007,"close":22327,"volume":1318157,"rsi_14":26.19,"sma_20":24195.0,"sma_60":25909.17,"sma_120":25805.42},{"date":"2025-10-14","open":22130,"high":22524,"low":22032,"close":22032,"volume":940424,"rsi_14":25.29,"sma_20":24117.5,"sma_60":25766.67,"sma_120":25820.0},{"date":"2025-10-15","open":22130,"high":22278,"low":22032,"close":22180,"volume":689840,"rsi_14":23.53,"sma_20":24012.5,"sma_60":25640.83,"sma_120":25834.17},{"date":"2025-10-16","open":22229,"high":22868,"low":22229,"close":22376,"volume":977286,"rsi_14":27.27,"sma_20":23917.5,"sma_60":25524.17,"sma_120":25850.0},{"date":"2025-10-17","open":22327,"high":22475,"low":22032,"close":22081,"volume":762582,"rsi_14":23.91,"sma_20":23775.0,"sma_60":25411.67,"sma_120":25862.08},{"date":"2025-10-20","open":22130,"high":22524,"low":21786,"close":22475,"volume":1153092,"rsi_14":34.48,"sma_20":23657.5,"sma_60":25302.5,"sma_120":25876.67},{"date":"2025-10-21","open":22573,"high":23409,"low":22475,"close":23114,"volume":1732874,"rsi_14":45.26,"sma_20":23597.5,"sma_60":25200.0,"sma_120":25896.67},{"date":"2025-10-22","open":23409,"high":23409,"low":22770,"close":23261,"volume":838525,"rsi_14":44.68,"sma_20":23552.5,"sma_60":25105.83,"sma_120":25917.5},{"date":"2025-10-23","open":22966,"high":22966,"low":22425,"close":22425,"volume":1105296,"rsi_14":42.86,"sma_20":23452.5,"sma_60":25007.5,"sma_120":25927.5},{"date":"2025-10-24","open":22622,"high":22671,"low":22376,"close":22524,"volume":502706,"rsi_14":38.46,"sma_20":23360.0,"sma_60":24915.0,"sma_120":25937.08},{"date":"2025-10-27","open":22573,"high":23065,"low":22573,"close":22966,"volume":692160,"rsi_14":45.83,"sma_20":23285.0,"sma_60":24825.0,"sma_120":25949.17},{"date":"2025-10-28","open":23065,"high":23483,"low":22868,"close":23065,"volume":587780,"rsi_14":48.94,"sma_20":23247.5,"sma_60":24739.17,"sma_120":25960.42},{"date":"2025-10-29","open":23261,"high":23311,"low":22720,"close":23114,"volume":1076208,"rsi_14":48.39,"sma_20":23225.0,"sma_60":24659.17,"sma_120":25971.67},{"date":"2025-10-30","open":22917,"high":23016,"low":22425,"close":22425,"volume":921720,"rsi_14":46.88,"sma_20":23157.5,"sma_60":24561.67,"sma_120":25975.83},{"date":"2025-10-31","open":22573,"high":22966,"low":22376,"close":22770,"volume":680728,"rsi_14":54.74,"sma_20":23140.0,"sma_60":24479.17,"sma_120":25984.58},{"date":"2025-11-03","open":22770,"high":22868,"low":22327,"close":22475,"volume":854342,"rsi_14":54.74,"sma_20":23085.0,"sma_60":24410.0,"sma_120":25980.83},{"date":"2025-11-04","open":22327,"high":22770,"low":22229,"close":22671,"volume":781266,"rsi_14":55.21,"sma_20":23050.0,"sma_60":24341.67,"sma_120":25980.42},{"date":"2025-11-05","open":22917,"high":22966,"low":21737,"close":22032,"volume":1737192,"rsi_14":46.67,"sma_20":22992.5,"sma_60":24260.83,"sma_120":25977.92},{"date":"2025-11-06","open":22229,"high":22475,"low":21098,"close":21393,"volume":2189521,"rsi_14":43.75,"sma_20":22897.5,"sma_60":24175.0,"sma_120":25967.08},{"date":"2025-11-07","open":21442,"high":21589,"low":20950,"close":21196,"volume":1073924,"rsi_14":37.96,"sma_20":22820.0,"sma_60":24080.83,"sma_120":25956.67},{"date":"2025-11-10","open":21344,"high":21737,"low":21147,"close":21344,"volume":1309973,"rsi_14":31.63,"sma_20":22770.0,"sma_60":23995.0,"sma_120":25942.92},{"date":"2025-11-11","open":21344,"high":21786,"low":21048,"close":21196,"volume":1364311,"rsi_14":28.57,"sma_20":22727.5,"sma_60":23916.67,"sma_120":25929.58},{"date":"2025-11-12","open":21245,"high":22130,"low":21196,"close":22081,"volume":1046355,"rsi_14":46.46,"sma_20":22722.5,"sma_60":23853.33,"sma_120":25922.92},{"date":"2025-11-13","open":21983,"high":22278,"low":21688,"close":22180,"volume":1002135,"rsi_14":46.46,"sma_20":22712.5,"sma_60":23794.17,"sma_120":25924.17},{"date":"2025-11-14","open":21884,"high":22130,"low":21639,"close":21639,"volume":509075,"rsi_14":36.63,"sma_20":22690.0,"sma_60":23716.67,"sma_120":25922.08},{"date":"2025-11-17","open":21688,"high":21786,"low":21294,"close":21344,"volume":590453,"rsi_14":33.33,"sma_20":22632.5,"sma_60":23646.67,"sma_120":25912.08},{"date":"2025-11-18","open":21147,"high":21393,"low":20753,"close":20803,"volume":785141,"rsi_14":29.57,"sma_20":22515.0,"sma_60":23570.83,"sma_120":25899.17},{"date":"2025-11-19","open":20999,"high":21196,"low":20753,"close":20999,"volume":577113,"rsi_14":36.19,"sma_20":22400.0,"sma_60":23506.67,"sma_120":25887.5},{"date":"2025-11-20","open":21196,"high":21491,"low":21098,"close":21098,"volume":552246,"rsi_14":33.0,"sma_20":22332.5,"sma_60":23444.17,"sma_120":25873.75},{"date":"2025-11-21","open":21196,"high":21245,"low":20803,"close":20901,"volume":652306,"rsi_14":33.67,"sma_20":22250.0,"sma_60":23380.0,"sma_120":25854.58},{"date":"2025-11-24","open":21147,"high":21491,"low":20803,"close":21245,"volume":1686673,"rsi_14":35.64,"sma_20":22162.5,"sma_60":23319.17,"sma_120":25837.08},{"date":"2025-11-25","open":21343,"high":21442,"low":20655,"close":20803,"volume":702246,"rsi_14":37.11,"sma_20":22047.5,"sma_60":23252.5,"sma_120":25814.17},{"date":"2025-11-26","open":21147,"high":21737,"low":20999,"close":21639,"volume":768991,"rsi_14":52.48,"sma_20":21972.5,"sma_60":23204.17,"sma_120":25801.67},{"date":"2025-11-27","open":21491,"high":21688,"low":21147,"close":21294,"volume":570205,"rsi_14":50.96,"sma_20":21915.0,"sma_60":23145.83,"sma_120":25781.67},{"date":"2025-11-28","open":21393,"high":21393,"low":21098,"close":21294,"volume":442257,"rsi_14":49.5,"sma_20":21840.0,"sma_60":23095.83,"sma_120":25764.58},{"date":"2025-12-01","open":21343,"high":21639,"low":21147,"close":21294,"volume":491113,"rsi_14":51.02,"sma_20":21780.0,"sma_60":23057.5,"sma_120":25742.92},{"date":"2025-12-02","open":21491,"high":21983,"low":21343,"close":21589,"volume":698380,"rsi_14":44.19,"sma_20":21725.0,"sma_60":23019.17,"sma_120":25682.92},{"date":"2025-12-03","open":21639,"high":21934,"low":21491,"close":21589,"volume":647487,"rsi_14":42.86,"sma_20":21702.5,"sma_60":22987.5,"sma_120":25629.58},{"date":"2025-12-04","open":21442,"high":21540,"low":21245,"close":21540,"volume":535506,"rsi_14":48.65,"sma_20":21710.0,"sma_60":22955.83,"sma_120":25575.83},{"date":"2025-12-05","open":21393,"high":21737,"low":21294,"close":21639,"volume":447960,"rsi_14":54.29,"sma_20":21732.5,"sma_60":22930.0,"sma_120":25521.67},{"date":"2025-12-08","open":21639,"high":21737,"low":21393,"close":21540,"volume":594609,"rsi_14":62.3,"sma_20":21742.5,"sma_60":22902.5,"sma_120":25472.5},{"date":"2025-12-09","open":21442,"high":21540,"low":21294,"close":21344,"volume":439586,"rsi_14":55.74,"sma_20":21750.0,"sma_60":22865.0,"sma_120":25419.58},{"date":"2025-12-10","open":21393,"high":21442,"low":21147,"close":21147,"volume":453461,"rsi_14":50.79,"sma_20":21702.5,"sma_60":22812.5,"sma_120":25370.0},{"date":"2025-12-11","open":21294,"high":21344,"low":21048,"close":21098,"volume":820802,"rsi_14":53.33,"sma_20":21647.5,"sma_60":22759.17,"sma_120":25318.75},{"date":"2025-12-12","open":21294,"high":21540,"low":21196,"close":21540,"volume":532163,"rsi_14":54.84,"sma_20":21642.5,"sma_60":22702.5,"sma_120":25267.08},{"date":"2025-12-15","open":21442,"high":21491,"low":21147,"close":21196,"volume":458685,"rsi_14":56.67,"sma_20":21635.0,"sma_60":22641.67,"sma_120":25179.58},{"date":"2025-12-16","open":21196,"high":21294,"low":20803,"close":20852,"volume":697707,"rsi_14":34.0,"sma_20":21637.5,"sma_60":22583.33,"sma_120":25097.92},{"date":"2025-12-17","open":21048,"high":21048,"low":20852,"close":20901,"volume":333102,"rsi_14":40.91,"sma_20":21632.5,"sma_60":22528.33,"sma_120":24966.67},{"date":"2025-12-18","open":20753,"high":20950,"low":20606,"close":20704,"volume":454177,"rsi_14":37.5,"sma_20":21612.5,"sma_60":22465.83,"sma_120":24837.08},{"date":"2025-12-19","open":20950,"high":21393,"low":20803,"close":21393,"volume":682824,"rsi_14":51.61,"sma_20":21637.5,"sma_60":22415.83,"sma_120":24757.08},{"date":"2025-12-22","open":21491,"high":21639,"low":21393,"close":21589,"volume":558827,"rsi_14":50.0,"sma_20":21655.0,"sma_60":22367.5,"sma_120":24677.92},{"date":"2025-12-23","open":21589,"high":21639,"low":21442,"close":21540,"volume":377609,"rsi_14":49.18,"sma_20":21692.5,"sma_60":22329.17,"sma_120":24610.42},{"date":"2025-12-24","open":21540,"high":21786,"low":21491,"close":21737,"volume":442217,"rsi_14":53.12,"sma_20":21697.5,"sma_60":22298.33,"sma_120":24545.83},{"date":"2025-12-26","open":21688,"high":21737,"low":21147,"close":21245,"volume":538454,"rsi_14":44.44,"sma_20":21695.0,"sma_60":22255.83,"sma_120":24479.17},{"date":"2025-12-29","open":21048,"high":21442,"low":20950,"close":21442,"volume":412246,"rsi_14":48.65,"sma_20":21702.5,"sma_60":22227.5,"sma_120":24412.5},{"date":"2025-12-30","open":21294,"high":21442,"low":21245,"close":21245,"volume":291376,"rsi_14":48.65,"sma_20":21700.0,"sma_60":22188.33,"sma_120":24350.0},{"date":"2026-01-02","open":21344,"high":21639,"low":21245,"close":21540,"volume":482552,"rsi_14":55.26,"sma_20":21697.5,"sma_60":22157.5,"sma_120":24288.75},{"date":"2026-01-05","open":21589,"high":21835,"low":21442,"close":21639,"volume":812002,"rsi_14":57.14,"sma_20":21700.0,"sma_60":22131.67,"sma_120":24221.67},{"date":"2026-01-06","open":21835,"high":22376,"low":21737,"close":22229,"volume":1346836,"rsi_14":58.75,"sma_20":21735.0,"sma_60":22114.17,"sma_120":24157.92},{"date":"2026-01-07","open":22180,"high":22376,"low":21098,"close":21245,"volume":1743566,"rsi_14":50.54,"sma_20":21715.0,"sma_60":22089.17,"sma_120":24071.25},{"date":"2026-01-08","open":21147,"high":21196,"low":20753,"close":20950,"volume":981202,"rsi_14":51.09,"sma_20":21685.0,"sma_60":22065.83,"sma_120":23987.5},{"date":"2026-01-09","open":21098,"high":21294,"low":20999,"close":21245,"volume":470895,"rsi_14":53.61,"sma_20":21680.0,"sma_60":22052.5,"sma_120":23909.58},{"date":"2026-01-12","open":21098,"high":21245,"low":20803,"close":20950,"volume":843637,"rsi_14":52.53,"sma_20":21670.0,"sma_60":22031.67,"sma_120":23836.25},{"date":"2026-01-13","open":20999,"high":21147,"low":20901,"close":21147,"volume":776851,"rsi_14":47.19,"sma_20":21672.5,"sma_60":22010.83,"sma_120":23767.5},{"date":"2026-01-14","open":21245,"high":21245,"low":20999,"close":21048,"volume":478351,"rsi_14":43.68,"sma_20":21647.5,"sma_60":21993.33,"sma_120":23702.5},{"date":"2026-01-15","open":21048,"high":21196,"low":20950,"close":20950,"volume":790681,"rsi_14":43.18,"sma_20":21635.0,"sma_60":21967.5,"sma_120":23635.0},{"date":"2026-01-16","open":21048,"high":21098,"low":20852,"close":20999,"volume":704756,"rsi_14":41.18,"sma_20":21642.5,"sma_60":21931.67,"sma_120":23565.83},{"date":"2026-01-19","open":20950,"high":20950,"low":20704,"close":20753,"volume":918851,"rsi_14":40.79,"sma_20":21650.0,"sma_60":21865.0,"sma_120":23497.5},{"date":"2026-01-20","open":20753,"high":21540,"low":20753,"close":21294,"volume":1288474,"rsi_14":50.6,"sma_20":21645.0,"sma_60":21844.17,"sma_120":23438.75},{"date":"2026-01-21","open":20901,"high":20999,"low":20704,"close":20901,"volume":842333,"rsi_14":42.35,"sma_20":21610.0,"sma_60":21809.17,"sma_120":23378.75},{"date":"2026-01-22","open":20852,"high":21147,"low":20803,"close":21048,"volume":1144921,"rsi_14":44.32,"sma_20":21612.5,"sma_60":21810.0,"sma_120":23317.5},{"date":"2026-01-23","open":21098,"high":23507,"low":21098,"close":23114,"volume":7025099,"rsi_14":61.72,"sma_20":21692.5,"sma_60":21810.83,"sma_120":23275.0},{"date":"2026-01-26","open":23360,"high":23409,"low":22229,"close":22671,"volume":2659973,"rsi_14":53.6,"sma_20":21740.0,"sma_60":21803.33,"sma_120":23231.25},{"date":"2026-01-27","open":22671,"high":23065,"low":22475,"close":23016,"volume":1758989,"rsi_14":66.07,"sma_20":21830.0,"sma_60":21813.33,"sma_120":23187.5},{"date":"2026-01-28","open":23311,"high":23360,"low":22720,"close":23114,"volume":1931876,"rsi_14":70.37,"sma_20":21915.0,"sma_60":21819.17,"sma_120":23149.17},{"date":"2026-01-29","open":23016,"high":23458,"low":22671,"close":23212,"volume":1451476,"rsi_14":69.23,"sma_20":22015.0,"sma_60":21831.67,"sma_120":23120.83},{"date":"2026-01-30","open":23065,"high":23212,"low":22425,"close":22524,"volume":1416194,"rsi_14":64.29,"sma_20":22065.0,"sma_60":21829.17,"sma_120":23085.42},{"date":"2026-02-02","open":22573,"high":22720,"low":21589,"close":21737,"volume":1413847,"rsi_14":54.84,"sma_20":22070.0,"sma_60":21824.17,"sma_120":23042.5},{"date":"2026-02-03","open":22278,"high":22868,"low":22130,"close":22720,"volume":1074132,"rsi_14":61.97,"sma_20":22095.0,"sma_60":21846.67,"sma_120":23010.83},{"date":"2026-02-04","open":22917,"high":25966,"low":22720,"close":24589,"volume":8353376,"rsi_14":68.99,"sma_20":21765.0,"sma_60":21870.0,"sma_120":23347.5},{"date":"2026-02-05","open":25081,"high":28671,"low":24638,"close":26409,"volume":20626316,"rsi_14":73.22,"sma_20":22002.5,"sma_60":21926.67,"sma_120":23332.92},{"date":"2026-02-06","open":26507,"high":26556,"low":24737,"close":25573,"volume":4237840,"rsi_14":74.44,"sma_20":22222.5,"sma_60":21968.33,"sma_120":23313.75},{"date":"2026-02-09","open":26311,"high":26655,"low":25425,"close":26163,"volume":2791098,"rsi_14":78.49,"sma_20":22462.5,"sma_60":22031.67,"sma_120":23296.67},{"date":"2026-02-10","open":26261,"high":28327,"low":26212,"close":26950,"volume":6375668,"rsi_14":79.59,"sma_20":22752.5,"sma_60":22102.5,"sma_120":23290.83},{"date":"2026-02-11","open":27540,"high":27786,"low":26556,"close":27589,"volume":2879681,"rsi_14":83.25,"sma_20":23060.0,"sma_60":22189.17,"sma_120":23299.58},{"date":"2026-02-12","open":28228,"high":28228,"low":26802,"close":28081,"volume":2588745,"rsi_14":83.73,"sma_20":23387.5,"sma_60":22280.83,"sma_120":23311.25},{"date":"2026-02-13","open":27442,"high":27983,"low":26852,"close":26950,"volume":1909827,"rsi_14":76.09,"sma_20":23627.5,"sma_60":22364.17,"sma_120":23312.5},{"date":"2026-02-19","open":27048,"high":27737,"low":26556,"close":27638,"volume":1578025,"rsi_14":78.1,"sma_20":23952.5,"sma_60":22470.0,"sma_120":23322.5},{"date":"2026-02-20","open":27540,"high":29015,"low":27540,"close":28228,"volume":2106790,"rsi_14":79.05,"sma_20":24322.5,"sma_60":22589.17,"sma_120":23335.0},{"date":"2026-02-23","open":28819,"high":28819,"low":27737,"close":27933,"volume":1428890,"rsi_14":77.22,"sma_20":24662.5,"sma_60":22700.83,"sma_120":23347.92},{"date":"2026-02-24","open":28130,"high":28130,"low":27294,"close":27983,"volume":1078000,"rsi_14":78.82,"sma_20":25020.0,"sma_60":22815.83,"sma_120":23366.25},{"date":"2026-02-25","open":27983,"high":27983,"low":27294,"close":27540,"volume":1251559,"rsi_14":75.1,"sma_20":25345.0,"sma_60":22908.33,"sma_120":23380.83},{"date":"2026-02-26","open":28300,"high":28800,"low":27850,"close":27900,"volume":1476196,"rsi_14":76.92,"sma_20":25670.0,"sma_60":22986.67,"sma_120":23351.67},{"date":"2026-02-27","open":27550,"high":27550,"low":26550,"close":27150,"volume":2790881,"rsi_14":61.5,"sma_20":25962.5,"sma_60":23083.33,"sma_120":23400.0},{"date":"2026-03-03","open":27150,"high":27200,"low":25300,"close":25500,"volume":1771903,"rsi_14":42.62,"sma_20":26170.0,"sma_60":23146.67,"sma_120":23396.67},{"date":"2026-03-04","open":24800,"high":24850,"low":22050,"close":22200,"volume":2015856,"rsi_14":33.62,"sma_20":26212.5,"sma_60":23164.17,"sma_120":23367.5},{"date":"2026-03-05","open":23800,"high":24650,"low":23650,"close":24050,"volume":1652035,"rsi_14":40.08,"sma_20":26360.0,"sma_60":23209.17,"sma_120":23357.92},{"date":"2026-03-06","open":23550,"high":24600,"low":23450,"close":24100,"volume":1070088,"rsi_14":36.36,"sma_20":26482.5,"sma_60":23253.33,"sma_120":23348.75},{"date":"2026-03-09","open":22950,"high":23750,"low":22550,"close":23750,"volume":1014457,"rsi_14":31.78,"sma_20":26607.5,"sma_60":23295.0,"sma_120":23337.5},{"date":"2026-03-10","open":24550,"high":24700,"low":23800,"close":24200,"volume":1033380,"rsi_14":31.49,"sma_20":26567.5,"sma_60":23338.33,"sma_120":23328.75},{"date":"2026-03-11","open":24600,"high":25150,"low":24150,"close":24300,"volume":807221,"rsi_14":35.51,"sma_20":26440.0,"sma_60":23390.83,"sma_120":23321.67},{"date":"2026-03-12","open":24100,"high":24750,"low":23950,"close":24750,"volume":832851,"rsi_14":33.97,"sma_20":26377.5,"sma_60":23436.67,"sma_120":23320.42},{"date":"2026-03-13","open":24000,"high":24250,"low":23750,"close":23850,"volume":760898,"rsi_14":27.44,"sma_20":26240.0,"sma_60":23473.33,"sma_120":23309.58},{"date":"2026-03-16","open":23650,"high":23950,"low":23400,"close":23550,"volume":612899,"rsi_14":27.44,"sma_20":26047.5,"sma_60":23500.0,"sma_120":23278.75},{"date":"2026-03-17","open":23950,"high":24300,"low":23900,"close":23950,"volume":563385,"rsi_14":29.73,"sma_20":25842.5,"sma_60":23543.33,"sma_120":23300.42},{"date":"2026-03-18","open":24400,"high":24850,"low":24250,"close":24500,"volume":807779,"rsi_14":34.38,"sma_20":25640.0,"sma_60":23585.83,"sma_120":23302.5},{"date":"2026-03-19","open":23900,"high":24950,"low":23900,"close":24650,"volume":694720,"rsi_14":35.56,"sma_20":25502.5,"sma_60":23630.83,"sma_120":23309.17},{"date":"2026-03-20","open":24650,"high":25600,"low":24650,"close":25100,"volume":825130,"rsi_14":40.64,"sma_20":25352.5,"sma_60":23684.17,"sma_120":23320.0},{"date":"2026-03-23","open":24050,"high":24250,"low":23400,"close":23500,"volume":1125966,"rsi_14":40.83,"sma_20":25092.5,"sma_60":23709.17,"sma_120":23319.58},{"date":"2026-03-24","open":24400,"high":24450,"low":23200,"close":23800,"volume":816954,"rsi_14":60.13,"sma_20":24862.5,"sma_60":23740.83,"sma_120":23321.67},{"date":"2026-03-25","open":24350,"high":24750,"low":24150,"close":24550,"volume":892542,"rsi_14":53.68,"sma_20":24667.5,"sma_60":23788.33,"sma_120":23326.67},{"date":"2026-03-26","open":24800,"high":24800,"low":24250,"close":24500,"volume":582152,"rsi_14":52.94,"sma_20":24492.5,"sma_60":23838.33,"sma_120":23325.42},{"date":"2026-03-27","open":24000,"high":24750,"low":23650,"close":24650,"volume":536792,"rsi_14":56.82,"sma_20":24330.0,"sma_60":23891.67,"sma_120":23325.42},{"date":"2026-03-30","open":23650,"high":24500,"low":23600,"close":24400,"volume":531370,"rsi_14":51.56,"sma_20":24192.5,"sma_60":23933.33,"sma_120":23317.92},{"date":"2026-03-31","open":23900,"high":24450,"low":23750,"close":23950,"volume":855017,"rsi_14":47.41,"sma_20":24115.0,"sma_60":23973.33,"sma_120":23307.5},{"date":"2026-04-01","open":24850,"high":24900,"low":24250,"close":24700,"volume":936538,"rsi_14":49.65,"sma_20":24240.0,"sma_60":24031.67,"sma_120":23307.5},{"date":"2026-04-02","open":24700,"high":24875,"low":23200,"close":23700,"volume":1022423,"rsi_14":48.95,"sma_20":24222.5,"sma_60":24072.5,"sma_120":23300.42},{"date":"2026-04-03","open":23950,"high":24100,"low":23250,"close":23450,"volume":698895,"rsi_14":49.3,"sma_20":24190.0,"sma_60":24112.5,"sma_120":23289.17},{"date":"2026-04-06","open":23450,"high":24050,"low":23300,"close":23650,"volume":557622,"rsi_14":47.83,"sma_20":24185.0,"sma_60":24144.17,"sma_120":23280.0},{"date":"2026-04-07","open":23600,"high":24300,"low":23550,"close":23650,"volume":723528,"rsi_14":43.31,"sma_20":24157.5,"sma_60":24172.5,"sma_120":23270.0},{"date":"2026-04-08","open":24650,"high":25100,"low":24450,"close":24850,"volume":985979,"rsi_14":51.35,"sma_20":24185.0,"sma_60":24221.67,"sma_120":23275.42},{"date":"2026-04-09","open":24800,"high":25250,"low":24550,"close":25250,"volume":709308,"rsi_14":51.02,"sma_20":24210.0,"sma_60":24274.17,"sma_120":23286.25},{"date":"2026-04-10","open":25200,"high":25550,"low":25100,"close":25250,"volume":666504,"rsi_14":65.22,"sma_20":24280.0,"sma_60":24335.0,"sma_120":23295.42},{"date":"2026-04-13","open":25000,"high":25150,"low":24700,"close":24950,"volume":491152,"rsi_14":60.0,"sma_20":24350.0,"sma_60":24387.5,"sma_120":23307.5},{"date":"2026-04-14","open":25200,"high":25500,"low":25100,"close":25250,"volume":661633,"rsi_14":56.6,"sma_20":24415.0,"sma_60":24448.33,"sma_120":23318.33},{"date":"2026-04-15","open":25500,"high":26050,"low":25400,"close":25500,"volume":886592,"rsi_14":59.09,"sma_20":24465.0,"sma_60":24508.33,"sma_120":23332.92},{"date":"2026-04-16","open":25850,"high":26000,"low":25500,"close":25650,"volume":537780,"rsi_14":59.09,"sma_20":24515.0,"sma_60":24569.17,"sma_120":23350.42},{"date":"2026-04-17","open":25650,"high":25750,"low":25250,"close":25350,"volume":488597,"rsi_14":58.56,"sma_20":24527.5,"sma_60":24615.0,"sma_120":23364.58},{"date":"2026-04-20","open":25350,"high":25600,"low":25100,"close":25150,"volume":546570,"rsi_14":61.32,"sma_20":24610.0,"sma_60":24674.17,"sma_120":23381.67},{"date":"2026-04-21","open":25200,"high":25350,"low":24700,"close":24950,"volume":584874,"rsi_14":52.63,"sma_20":24667.5,"sma_60":24735.0,"sma_120":23400.42},{"date":"2026-04-22","open":24800,"high":24900,"low":24350,"close":24650,"volume":553681,"rsi_14":61.73,"sma_20":24672.5,"sma_60":24785.83,"sma_120":23419.17},{"date":"2026-04-23","open":25200,"high":25200,"low":24650,"close":25100,"volume":608690,"rsi_14":69.41,"sma_20":24702.5,"sma_60":24849.17,"sma_120":23440.42},{"date":"2026-04-24","open":25000,"high":25450,"low":24850,"close":25300,"volume":566941,"rsi_14":69.41,"sma_20":24735.0,"sma_60":24912.5,"sma_120":23461.67},{"date":"2026-04-27","open":25600,"high":25650,"low":24900,"close":24950,"volume":539763,"rsi_14":64.13,"sma_20":24762.5,"sma_60":24971.67,"sma_120":23482.5},{"date":"2026-04-28","open":25000,"high":25300,"low":24850,"close":24950,"volume":616736,"rsi_14":51.47,"sma_20":24812.5,"sma_60":25032.5,"sma_120":23500.0},{"date":"2026-04-29","open":25050,"high":25150,"low":24500,"close":24550,"volume":410197,"rsi_14":39.71,"sma_20":24805.0,"sma_60":25085.83,"sma_120":23489.58},{"date":"2026-04-30","open":24450,"high":24700,"low":24200,"close":24350,"volume":767789,"rsi_14":35.0,"sma_20":25102.5,"sma_60":24591.67,"sma_120":24765.42},{"date":"2026-05-04","open":24700,"high":25000,"low":24250,"close":24400,"volume":973696,"rsi_14":41.79,"sma_20":24885.0,"sma_60":25216.67,"sma_120":23514.58},{"date":"2026-05-06","open":24750,"high":26050,"low":24650,"close":25000,"volume":2392916,"rsi_14":46.58,"sma_20":24952.5,"sma_60":25248.33,"sma_120":23527.08},{"date":"2026-05-07","open":25350,"high":25350,"low":23800,"close":23900,"volume":1737275,"rsi_14":32.22,"sma_20":24965.0,"sma_60":25230.0,"sma_120":23536.25},{"date":"2026-05-08","open":24100,"high":24150,"low":23500,"close":23650,"volume":1076969,"rsi_14":28.26,"sma_20":24905.0,"sma_60":25176.67,"sma_120":23540.42},{"date":"2026-05-11","open":23650,"high":23700,"low":23050,"close":23150,"volume":941382,"rsi_14":27.08,"sma_20":24800.0,"sma_60":25129.17,"sma_120":23542.92},{"date":"2026-05-12","open":23550,"high":23600,"low":22350,"close":22550,"volume":1374374,"rsi_14":25.0,"sma_20":24665.0,"sma_60":25061.67,"sma_120":23538.75},{"date":"2026-05-13","open":23000,"high":23000,"low":21950,"close":22050,"volume":1249849,"rsi_14":23.64,"sma_20":24520.0,"sma_60":24972.5,"sma_120":23535.83},{"date":"2026-05-14","open":22150,"high":23600,"low":22100,"close":23600,"volume":1386792,"rsi_14":42.22,"sma_20":24437.5,"sma_60":24898.33,"sma_120":23551.25},{"date":"2026-05-15","open":23250,"high":23350,"low":22250,"close":22450,"volume":975340,"rsi_14":32.21,"sma_20":24285.0,"sma_60":24796.67,"sma_120":23558.75},{"date":"2026-05-18","open":22550,"high":22700,"low":21800,"close":22300,"volume":917876,"rsi_14":29.73,"sma_20":24117.5,"sma_60":24711.67,"sma_120":23563.75},{"date":"2026-05-19","open":22150,"high":22550,"low":22000,"close":22200,"volume":904850,"rsi_14":30.77,"sma_20":23960.0,"sma_60":24613.33,"sma_120":23569.17},{"date":"2026-05-20","open":22500,"high":22550,"low":21650,"close":21950,"volume":979337,"rsi_14":29.73,"sma_20":23800.0,"sma_60":24500.83,"sma_120":23565.0},{"date":"2026-05-21","open":22200,"high":22800,"low":22150,"close":22500,"volume":795390,"rsi_14":36.42,"sma_20":23677.5,"sma_60":24402.5,"sma_120":23564.58},{"date":"2026-05-22","open":22750,"high":23050,"low":22600,"close":22800,"volume":824431,"rsi_14":39.87,"sma_20":23585.0,"sma_60":24308.33,"sma_120":23571.25},{"date":"2026-05-26","open":23050,"high":23250,"low":22250,"close":22400,"volume":948491,"rsi_14":37.5,"sma_20":23450.0,"sma_60":24215.0,"sma_120":23577.08},{"date":"2026-05-27","open":22250,"high":22550,"low":21650,"close":21850,"volume":1156320,"rsi_14":30.19,"sma_20":23277.5,"sma_60":24114.17,"sma_120":23582.92},{"date":"2026-05-28","open":21950,"high":21950,"low":20850,"close":21400,"volume":1414488,"rsi_14":32.88,"sma_20":23100.0,"sma_60":24018.33,"sma_120":23583.33},{"date":"2026-05-29","open":21750,"high":22450,"low":21450,"close":22400,"volume":3833200,"rsi_14":42.24,"sma_20":22972.5,"sma_60":23966.67,"sma_120":23591.25},{"date":"2026-06-01","open":22300,"high":22650,"low":21550,"close":22150,"volume":1140887,"rsi_14":43.59,"sma_20":22852.5,"sma_60":23965.83,"sma_120":23598.75},{"date":"2026-06-02","open":21950,"high":22150,"low":21300,"close":22000,"volume":932077,"rsi_14":46.26,"sma_20":22735.0,"sma_60":23931.67,"sma_120":23602.08},{"date":"2026-06-04","open":22100,"high":22950,"low":21950,"close":22550,"volume":922838,"rsi_14":53.38,"sma_20":22642.5,"sma_60":23905.83,"sma_120":23613.75},{"date":"2026-06-05","open":22950,"high":23200,"low":22100,"close":23050,"volume":1157924,"rsi_14":45.67,"sma_20":22545.0,"sma_60":23894.17,"sma_120":23622.5},{"date":"2026-06-08","open":22050,"high":22825,"low":21700,"close":22750,"volume":1470650,"rsi_14":52.73,"sma_20":22487.5,"sma_60":23870.0,"sma_120":23631.67},{"date":"2026-06-09","open":22550,"high":24600,"low":22550,"close":24400,"volume":2472156,"rsi_14":65.0,"sma_20":22525.0,"sma_60":23871.67,"sma_120":23654.58},{"date":"2026-06-10","open":23900,"high":25000,"low":23750,"close":24750,"volume":2237474,"rsi_14":67.59,"sma_20":22605.0,"sma_60":23871.67,"sma_120":23680.42},{"date":"2026-06-11","open":24300,"high":24500,"low":22600,"close":23400,"volume":2108358,"rsi_14":58.68,"sma_20":22647.5,"sma_60":23864.17,"sma_120":23692.5},{"date":"2026-06-12","open":23800,"high":24450,"low":23250,"close":23750,"volume":1080308,"rsi_14":57.67,"sma_20":22732.5,"sma_60":23867.5,"sma_120":23707.5},{"date":"2026-06-15","open":24050,"high":24500,"low":23600,"close":23800,"volume":906869,"rsi_14":56.33,"sma_20":22742.5,"sma_60":23865.0,"sma_120":23723.33},{"date":"2026-06-16","open":23800,"high":24600,"low":23800,"close":24150,"volume":1001519,"rsi_14":61.15,"sma_20":22827.5,"sma_60":23859.17,"sma_120":23741.25},{"date":"2026-06-17","open":24350,"high":24450,"low":23600,"close":23650,"volume":625016,"rsi_14":56.12,"sma_20":23455.0,"sma_60":23822.5,"sma_120":23885.83},{"date":"2026-06-18","open":23500,"high":23600,"low":22900,"close":22900,"volume":721450,"rsi_14":59.26,"sma_20":22930.0,"sma_60":23805.83,"sma_120":23765.83},{"date":"2026-06-19","open":22950,"high":23150,"low":21700,"close":22150,"volume":1271083,"rsi_14":48.41,"sma_20":22940.0,"sma_60":23783.33,"sma_120":23771.25},{"date":"2026-06-22","open":22800,"high":22800,"low":21000,"close":21000,"volume":993937,"rsi_14":43.43,"sma_20":22865.0,"sma_60":23736.67,"sma_120":23767.5},{"date":"2026-06-23","open":21200,"high":21550,"low":20200,"close":20250,"volume":1139061,"rsi_14":40.64,"sma_20":22737.5,"sma_60":23665.0,"sma_120":23753.75},{"date":"2026-06-24","open":20400,"high":20600,"low":19810,"close":20050,"volume":1060013,"rsi_14":36.11,"sma_20":22620.0,"sma_60":23590.83,"sma_120":23741.25},{"date":"2026-06-25","open":20250,"high":21300,"low":20250,"close":20450,"volume":659607,"rsi_14":35.39,"sma_20":22550.0,"sma_60":23520.83,"sma_120":23735.0},{"date":"2026-06-26","open":20300,"high":20450,"low":19110,"close":19750,"volume":906302,"rsi_14":33.87,"sma_20":22467.5,"sma_60":23443.33,"sma_120":23722.5},{"date":"2026-06-29","open":19940,"high":21150,"low":19880,"close":21150,"volume":1113628,"rsi_14":32.04,"sma_20":22405.0,"sma_60":23396.67,"sma_120":23723.33},{"date":"2026-06-30","open":20950,"high":21300,"low":20700,"close":20900,"volume":703422,"rsi_14":28.49,"sma_20":22342.5,"sma_60":23333.33,"sma_120":23716.25},{"date":"2026-07-01","open":21500,"high":21500,"low":20350,"close":20900,"volume":638495,"rsi_14":33.55,"sma_20":22287.5,"sma_60":23286.67,"sma_120":23707.5},{"date":"2026-07-02","open":21300,"high":22200,"low":20500,"close":22050,"volume":1103402,"rsi_14":39.88,"sma_20":22262.5,"sma_60":23263.33,"sma_120":23708.75},{"date":"2026-07-03","open":22100,"high":22600,"low":21350,"close":22250,"volume":1073293,"rsi_14":40.94,"sma_20":22222.5,"sma_60":23240.0,"sma_120":23710.0},{"date":"2026-07-06","open":22350,"high":22750,"low":22100,"close":22400,"volume":670547,"rsi_14":39.52,"sma_20":22205.0,"sma_60":23219.17,"sma_120":23716.67},{"date":"2026-07-07","open":22400,"high":22850,"low":22100,"close":22850,"volume":689599,"rsi_14":45.18,"sma_20":22127.5,"sma_60":23185.83,"sma_120":23725.42},{"date":"2026-07-08","open":22900,"high":22950,"low":21700,"close":22000,"volume":864576,"rsi_14":44.64,"sma_20":21990.0,"sma_60":23131.67,"sma_120":23728.75},{"date":"2026-07-09","open":22050,"high":22250,"low":20800,"close":21600,"volume":1294161,"rsi_14":46.58,"sma_20":21900.0,"sma_60":23070.83,"sma_120":23726.25},{"date":"2026-07-10","open":21800,"high":23050,"low":21500,"close":22900,"volume":1326188,"rsi_14":61.59,"sma_20":21857.5,"sma_60":23036.67,"sma_120":23733.75},{"date":"2026-07-13","open":23100,"high":23700,"low":22800,"close":23300,"volume":1402760,"rsi_14":69.43,"sma_20":21832.5,"sma_60":23004.17,"sma_120":23739.58},{"date":"2026-07-14","open":23350,"high":23850,"low":22700,"close":23100,"volume":1832282,"rsi_14":69.43,"sma_20":21780.0,"sma_60":22964.17,"sma_120":23752.08},{"date":"2026-07-15","open":23450,"high":23600,"low":22500,"close":22600,"volume":1054920,"rsi_14":63.52,"sma_20":21727.5,"sma_60":22913.33,"sma_120":23762.92},{"date":"2026-07-16","open":22750,"high":23150,"low":22050,"close":23000,"volume":807081,"rsi_14":71.24,"sma_20":21732.5,"sma_60":22874.17,"sma_120":23774.58},{"date":"2026-07-20","open":23000,"high":23000,"low":22100,"close":22550,"volume":807046,"rsi_14":60.45,"sma_20":21752.5,"sma_60":22830.83,"sma_120":23785.0},{"date":"2026-07-21","open":22350,"high":22650,"low":21800,"close":22200,"volume":975752,"rsi_14":59.56,"sma_20":21812.5,"sma_60":22785.0,"sma_120":23790.83},{"date":"2026-07-22","open":22350,"high":22800,"low":21450,"close":21550,"volume":1002630,"rsi_14":54.36,"sma_20":21877.5,"sma_60":22733.33,"sma_120":23792.08},{"date":"2026-07-23","open":21450,"high":22150,"low":21450,"close":22100,"volume":763507,"rsi_14":50.36,"sma_20":21980.0,"sma_60":22683.33,"sma_120":23798.75},{"date":"2026-07-24","open":21750,"high":22150,"low":21500,"close":22050,"volume":560838,"rsi_14":48.51,"sma_20":22060.0,"sma_60":22629.17,"sma_120":23804.58},{"date":"2026-07-27","open":22200,"high":22400,"low":21900,"close":22150,"volume":411342,"rsi_14":48.12,"sma_20":22180.0,"sma_60":22582.5,"sma_120":23813.33},{"date":"2026-07-28","open":22000,"high":22150,"low":20800,"close":21300,"volume":618144,"rsi_14":39.01,"sma_20":22187.5,"sma_60":22521.67,"sma_120":23810.42},{"date":"2026-07-29","open":21250,"high":22200,"low":20750,"close":21150,"volume":1199896,"rsi_14":43.31,"sma_20":22200.0,"sma_60":22465.0,"sma_120":23809.58},{"date":"2026-07-30","open":21050,"high":22300,"low":21000,"close":21800,"volume":1282640,"rsi_14":51.52,"sma_20":22245.0,"sma_60":22422.5,"sma_120":23800.42},{"date":"2026-07-31","open":21950,"high":22150,"low":21600,"close":22100,"volume":1020948,"rsi_14":42.86,"sma_20":22247.5,"sma_60":22384.17,"sma_120":23800.42},{"date":"2026-08-03","open":21750,"high":21900,"low":21350,"close":21850,"volume":716642,"rsi_14":36.7,"sma_20":22227.5,"sma_60":22331.67,"sma_120":23790.0},{"date":"2026-08-04","open":21850,"high":22050,"low":21600,"close":21850,"volume":704358,"rsi_14":38.1,"sma_20":22200.0,"sma_60":22297.5,"sma_120":23763.75},{"date":"2026-08-05","open":22150,"high":22650,"low":21400,"close":21550,"volume":1226921,"rsi_14":39.6,"sma_20":22135.0,"sma_60":22262.5,"sma_120":23719.58},{"date":"2026-08-06","open":21650,"high":21650,"low":21150,"close":21600,"volume":780246,"rsi_14":35.11,"sma_20":22115.0,"sma_60":22236.67,"sma_120":23682.92},{"date":"2026-08-07","open":21450,"high":22050,"low":21300,"close":22000,"volume":833884,"rsi_14":44.09,"sma_20":22135.0,"sma_60":22227.5,"sma_120":23644.58},{"date":"2026-08-10","open":22000,"high":22150,"low":21450,"close":22150,"volume":850574,"rsi_14":49.44,"sma_20":22097.5,"sma_60":22229.17,"sma_120":23600.83},{"date":"2026-08-11","open":22100,"high":22600,"low":21900,"close":22200,"volume":678373,"rsi_14":58.44,"sma_20":22042.5,"sma_60":22205.83,"sma_120":23552.08},{"date":"2026-08-12","open":22100,"high":22500,"low":21750,"close":21750,"volume":780864,"rsi_14":45.33,"sma_20":21975.0,"sma_60":22194.17,"sma_120":23495.42},{"date":"2026-08-13","open":21900,"high":22450,"low":21775,"close":22150,"volume":1282456,"rsi_14":51.22,"sma_20":21952.5,"sma_60":22191.67,"sma_120":23451.67},{"date":"2026-08-14","open":21950,"high":22500,"low":21900,"close":22200,"volume":577751,"rsi_14":50.62,"sma_20":21912.5,"sma_60":22191.67,"sma_120":23402.5},{"date":"2026-08-18","open":22200,"high":22250,"low":21700,"close":21950,"volume":658144,"rsi_14":59.42,"sma_20":21882.5,"sma_60":22191.67,"sma_120":23346.25},{"date":"2026-08-19","open":21550,"high":21650,"low":21000,"close":21500,"volume":648095,"rsi_14":54.67,"sma_20":21847.5,"sma_60":22175.0,"sma_120":23288.75},{"date":"2026-08-20","open":21500,"high":21850,"low":21200,"close":21200,"volume":746292,"rsi_14":41.18,"sma_20":21830.0,"sma_60":22148.33,"sma_120":23228.33},{"date":"2026-08-21","open":21200,"high":21350,"low":20800,"close":21300,"volume":577709,"rsi_14":37.5,"sma_20":21790.0,"sma_60":22130.0,"sma_120":23172.5},{"date":"2026-08-24","open":21400,"high":21600,"low":21050,"close":21600,"volume":538891,"rsi_14":46.15,"sma_20":21767.5,"sma_60":22125.83,"sma_120":23120.0},{"date":"2026-08-25","open":21500,"high":21750,"low":21200,"close":21600,"volume":446265,"rsi_14":46.15,"sma_20":21740.0,"sma_60":22129.17,"sma_120":23073.75},{"date":"2026-08-26","open":21700,"high":21750,"low":21300,"close":21500,"volume":712945,"rsi_14":49.18,"sma_20":21750.0,"sma_60":22114.17,"sma_120":23040.42},{"date":"2026-08-27","open":21700,"high":22000,"low":21400,"close":21600,"volume":623648,"rsi_14":50.0,"sma_20":21772.5,"sma_60":22105.0,"sma_120":23035.42},{"date":"2026-08-28","open":21450,"high":21900,"low":21350,"close":21850,"volume":599797,"rsi_14":47.46,"sma_20":21775.0,"sma_60":22102.5,"sma_120":23017.08},{"date":"2026-08-31","open":21750,"high":22000,"low":21500,"close":21850,"volume":1623964,"rsi_14":44.64,"sma_20":21762.5,"sma_60":22090.83,"sma_120":22998.33},{"date":"2026-09-01","open":21650,"high":22050,"low":21550,"close":21950,"volume":556497,"rsi_14":45.61,"sma_20":21767.5,"sma_60":22072.5,"sma_120":22983.33},{"date":"2026-09-02","open":21700,"high":22100,"low":21500,"close":21900,"volume":566715,"rsi_14":53.06,"sma_20":21770.0,"sma_60":22058.33,"sma_120":22964.17},{"date":"2026-09-03","open":21950,"high":22500,"low":21550,"close":21800,"volume":1001515,"rsi_14":41.86,"sma_20":21782.5,"sma_60":22015.0,"sma_120":22943.33},{"date":"2026-09-04","open":21850,"high":22150,"low":21650,"close":21950,"volume":552348,"rsi_14":44.44,"sma_20":21800.0,"sma_60":21968.33,"sma_120":22920.0},{"date":"2026-09-07","open":22150,"high":22150,"low":21700,"close":22050,"volume":546187,"rsi_14":52.38,"sma_20":21802.5,"sma_60":21945.83,"sma_120":22905.0},{"date":"2026-09-08","open":22250,"high":22450,"low":21850,"close":21900,"volume":576919,"rsi_14":61.11,"sma_20":21790.0,"sma_60":21915.0,"sma_120":22891.25},{"date":"2026-09-09","open":21950,"high":21950,"low":21500,"close":21600,"volume":508330,"rsi_14":61.11,"sma_20":21760.0,"sma_60":21878.33,"sma_120":22871.67},{"date":"2026-09-10","open":21400,"high":21650,"low":21150,"close":21350,"volume":1613451,"rsi_14":51.28,"sma_20":21740.0,"sma_60":21831.67,"sma_120":22845.42},{"date":"2026-09-11","open":21100,"high":21600,"low":21100,"close":21350,"volume":523551,"rsi_14":42.42,"sma_20":21700.0,"sma_60":21793.33,"sma_120":22817.92},{"date":"2026-09-14","open":21250,"high":21750,"low":21050,"close":21600,"volume":547646,"rsi_14":50.0,"sma_20":21670.0,"sma_60":21771.67,"sma_120":22788.75},{"date":"2026-09-15","open":21350,"high":21600,"low":21150,"close":21250,"volume":529075,"rsi_14":44.19,"sma_20":21635.0,"sma_60":21756.67,"sma_120":22770.0},{"date":"2026-09-16","open":21150,"high":21200,"low":20750,"close":20950,"volume":600912,"rsi_14":36.17,"sma_20":21607.5,"sma_60":21755.83,"sma_120":22746.25},{"date":"2026-09-17","open":20850,"high":21050,"low":20600,"close":20850,"volume":591026,"rsi_14":27.27,"sma_20":21590.0,"sma_60":21765.83,"sma_120":22715.42},{"date":"2026-09-18","open":21000,"high":21050,"low":20400,"close":20550,"volume":1874157,"rsi_14":24.0,"sma_20":21552.5,"sma_60":21774.17,"sma_120":22682.5},{"date":"2026-09-21","open":20450,"high":20450,"low":20050,"close":20300,"volume":695421,"rsi_14":18.87,"sma_20":21487.5,"sma_60":21771.67,"sma_120":22646.25},{"date":"2026-09-22","open":20300,"high":20400,"low":20050,"close":20200,"volume":888978,"rsi_14":18.52,"sma_20":21417.5,"sma_60":21779.17,"sma_120":22611.25},{"date":"2026-09-23","open":20200,"high":20450,"low":19900,"close":20000,"volume":976444,"rsi_14":17.86,"sma_20":21342.5,"sma_60":21760.0,"sma_120":22578.33},{"date":"2026-09-28","open":19960,"high":20500,"low":19950,"close":20400,"volume":841377,"rsi_14":24.59,"sma_20":21282.5,"sma_60":21751.67,"sma_120":22542.5},{"date":"2026-09-29","open":20450,"high":20450,"low":20000,"close":20250,"volume":587453,"rsi_14":20.97,"sma_20":21202.5,"sma_60":21740.83,"sma_120":22513.75},{"date":"2026-09-30","open":20250,"high":20250,"low":19810,"close":19950,"volume":936611,"rsi_14":20.0,"sma_20":21107.5,"sma_60":21705.83,"sma_120":22484.58},{"date":"2026-10-01","open":19880,"high":19880,"low":19720,"close":19820,"volume":551551,"rsi_14":21.1,"sma_20":21001.0,"sma_60":21665.33,"sma_120":22452.67},{"date":"2026-10-02","open":19810,"high":19830,"low":19610,"close":19730,"volume":630564,"rsi_14":22.26,"sma_20":20892.5,"sma_60":21620.83,"sma_120":22420.0},{"date":"2026-10-06","open":19840,"high":20100,"low":19710,"close":20050,"volume":746106,"rsi_14":29.94,"sma_20":20805.0,"sma_60":21574.17,"sma_120":22380.0},{"date":"2026-10-07","open":19990,"high":20100,"low":19810,"close":19860,"volume":413575,"rsi_14":22.64,"sma_20":20700.5,"sma_60":21538.5,"sma_120":22335.08},{"date":"2026-10-08","open":19710,"high":19860,"low":19470,"close":19520,"volume":854530,"rsi_14":22.71,"sma_20":20574.0,"sma_60":21503.83,"sma_120":22287.33},{"date":"2026-10-12","open":19470,"high":20150,"low":19470,"close":19780,"volume":880677,"rsi_14":31.31,"sma_20":20468.0,"sma_60":21451.83,"sma_120":22244.25},{"date":"2026-10-13","open":19600,"high":20150,"low":19520,"close":20000,"volume":898699,"rsi_14":36.92,"sma_20":20388.0,"sma_60":21396.83,"sma_120":22200.5},{"date":"2026-10-14","open":19900,"high":20100,"low":19620,"close":19950,"volume":738870,"rsi_14":40.0,"sma_20":20318.0,"sma_60":21344.33,"sma_120":22154.25},{"date":"2026-10-15","open":19980,"high":20100,"low":19470,"close":19990,"volume":1015226,"rsi_14":44.44,"sma_20":20250.0,"sma_60":21300.83,"sma_120":22107.08},{"date":"2026-10-16","open":20300,"high":20750,"low":20100,"close":20350,"volume":838084,"rsi_14":52.46,"sma_20":20187.5,"sma_60":21256.67,"sma_120":22065.42},{"date":"2026-10-19","open":20400,"high":20650,"low":20100,"close":20450,"volume":369866,"rsi_14":57.63,"sma_20":20147.5,"sma_60":21221.67,"sma_120":22026.25},{"date":"2026-10-20","open":20300,"high":20700,"low":20100,"close":20150,"volume":415322,"rsi_14":45.61,"sma_20":20107.5,"sma_60":21187.5,"sma_120":21986.25},{"date":"2026-10-21","open":20300,"high":20400,"low":19970,"close":20100,"volume":584511,"rsi_14":47.27,"sma_20":20070.0,"sma_60":21163.33,"sma_120":21948.33},{"date":"2026-10-22","open":20050,"high":20300,"low":19910,"close":20000,"volume":361654,"rsi_14":50.98,"sma_20":20042.5,"sma_60":21128.33,"sma_120":21905.83},{"date":"2026-10-23","open":19880,"high":19989,"low":19602,"close":19910,"volume":580372}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1141.53,"pbr":1.42,"per":17.44,"roa":0.19,"roe":2.11,"grade":"C","comment":"PER 17.51배, ROE 2.11%","revenue":3172012000000.0,"analysis":"PER 17.5배입니다. ROE 2.1%입니다. 시가총액 9.54조. 매출 3.17조, 영업이익 6477.96억.","eps_basis":"TTM","debt_ratio":10.370540648864909,"market_cap":9499477158820,"net_income":544655000000.0,"total_debt":69240408000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":75917052000000.0,"total_equity":6676644000000.0,"profit_margin":17.17,"revenue_basis":"TTM","dividend_yield":1.79,"net_income_basis":"TTM","operating_income":647796000000.0,"operating_margin":20.42,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 10.4배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":19910.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-08-06","close":67092.1016},{"date":"2021-08-09","close":75454.5938},{"date":"2021-08-10","close":68630.0234},{"date":"2021-08-11","close":71513.6484},{"date":"2021-08-12","close":70936.9219},{"date":"2021-08-13","close":73628.2969},{"date":"2021-08-17","close":84009.3125},{"date":"2021-08-18","close":81221.8203},{"date":"2021-08-19","close":88430.8516},{"date":"2021-08-20","close":87469.6406},{"date":"2021-08-23","close":86316.2031},{"date":"2021-08-24","close":82086.9062},{"date":"2021-08-25","close":78914.9219},{"date":"2021-08-26","close":80164.5},{"date":"2021-08-27","close":80548.9766},{"date":"2021-08-30","close":78722.6797},{"date":"2021-08-31","close":80645.0938},{"date":"2021-09-01","close":85354.9922},{"date":"2021-09-02","close":78722.6797},{"date":"2021-09-03","close":77665.3672},{"date":"2021-09-06","close":74397.2656},{"date":"2021-09-07","close":70167.9609},{"date":"2021-09-08","close":69495.1172},{"date":"2021-09-09","close":69206.7578},{"date":"2021-09-10","close":66227.0234},{"date":"2021-09-13","close":62093.8398},{"date":"2021-09-14","close":66995.9844},{"date":"2021-09-15","close":66323.1406},{"date":"2021-09-16","close":64496.8516},{"date":"2021-09-17","close":65361.9336},{"date":"2021-09-23","close":63824.0117},{"date":"2021-09-24","close":66323.1406},{"date":"2021-09-27","close":66995.9844},{"date":"2021-09-28","close":67861.0625},{"date":"2021-09-29","close":66611.5078},{"date":"2021-09-30","close":65746.4141},{"date":"2021-10-01","close":62958.9258},{"date":"2021-10-05","close":57672.293},{"date":"2021-10-06","close":55749.8867},{"date":"2021-10-07","close":57672.293},{"date":"2021-10-08","close":54788.6758},{"date":"2021-10-12","close":53154.6367},{"date":"2021-10-13","close":53731.3516},{"date":"2021-10-14","close":56711.0938},{"date":"2021-10-15","close":57768.418},{"date":"2021-10-18","close":57672.293},{"date":"2021-10-19","close":58921.8594},{"date":"2021-10-20","close":57383.9375},{"date":"2021-10-21","close":57864.5352},{"date":"2021-10-22","close":57768.418},{"date":"2021-10-25","close":57576.1758},{"date":"2021-10-26","close":59498.5898},{"date":"2021-10-27","close":59594.7031},{"date":"2021-10-28","close":62093.8398},{"date":"2021-10-29","close":60652.0352},{"date":"2021-11-01","close":61420.9961},{"date":"2021-11-02","close":61613.2344},{"date":"2021-11-03","close":57095.5742},{"date":"2021-11-04","close":57672.293},{"date":"2021-11-05","close":54980.9219},{"date":"2021-11-08","close":53442.9961},{"date":"2021-11-09","close":54788.6758},{"date":"2021-11-10","close":56326.6094},{"date":"2021-11-11","close":56807.2109},{"date":"2021-11-12","close":59690.8281},{"date":"2021-11-15","close":59979.1875},{"date":"2021-11-16","close":60075.3086},{"date":"2021-11-17","close":60652.0352},{"date":"2021-11-18","close":61997.7188},{"date":"2021-11-19","close":62478.3203},{"date":"2021-11-22","close":61517.1172},{"date":"2021-11-23","close":62382.2031},{"date":"2021-11-24","close":62189.9609},{"date":"2021-11-25","close":65265.8125},{"date":"2021-11-26","close":65554.1797},{"date":"2021-11-29","close":67572.7109},{"date":"2021-11-30","close":63055.0469},{"date":"2021-12-01","close":62670.5625},{"date":"2021-12-02","close":62478.3203},{"date":"2021-12-03","close":64881.3359},{"date":"2021-12-06","close":63151.1641},{"date":"2021-12-07","close":64881.3359},{"date":"2021-12-08","close":64881.3359},{"date":"2021-12-09","close":61709.3594},{"date":"2021-12-10","close":60940.3945},{"date":"2021-12-13","close":60940.3945},{"date":"2021-12-14","close":60555.9141},{"date":"2021-12-15","close":60171.4297},{"date":"2021-12-16","close":60652.0352},{"date":"2021-12-17","close":61420.9961},{"date":"2021-12-20","close":59883.0703},{"date":"2021-12-21","close":59017.9844},{"date":"2021-12-22","close":58537.3789},{"date":"2021-12-23","close":58152.8984},{"date":"2021-12-24","close":57864.5352},{"date":"2021-12-27","close":56999.4531},{"date":"2021-12-28","close":57960.6562},{"date":"2021-12-29","close":57480.0547},{"date":"2021-12-30","close":56711.0938},{"date":"2022-01-03","close":59100.0},{"date":"2022-01-04","close":55077.043},{"date":"2022-01-05","close":53442.9961},{"date":"2022-01-06","close":53827.4766},{"date":"2022-01-07","close":52866.2695},{"date":"2022-01-10","close":49117.5703},{"date":"2022-01-11","close":47435.4648},{"date":"2022-01-12","close":47387.4023},{"date":"2022-01-13","close":46954.8594},{"date":"2022-01-14","close":44503.7891},{"date":"2022-01-17","close":43350.3398},{"date":"2022-01-18","close":41620.1758},{"date":"2022-01-19","close":40178.3672},{"date":"2022-01-20","close":41091.5078},{"date":"2022-01-21","close":42100.7773},{"date":"2022-01-24","close":40370.6094},{"date":"2022-01-25","close":38688.4961},{"date":"2022-01-26","close":38976.8594},{"date":"2022-01-27","close":38111.7773},{"date":"2022-01-28","close":39409.4023},{"date":"2022-02-03","close":39745.8281},{"date":"2022-02-04","close":40466.7305},{"date":"2022-02-07","close":40707.0273},{"date":"2022-02-08","close":40707.0273},{"date":"2022-02-09","close":42485.2578},{"date":"2022-02-10","close":41139.5742},{"date":"2022-02-11","close":40514.7891},{"date":"2022-02-14","close":42244.957},{"date":"2022-02-15","close":42485.2578},{"date":"2022-02-16","close":44647.9688},{"date":"2022-02-17","close":47483.5234},{"date":"2022-02-18","close":47435.4648},{"date":"2022-02-21","close":47002.9219},{"date":"2022-02-22","close":47002.9219},{"date":"2022-02-23","close":45272.7539},{"date":"2022-02-24","close":45080.5117},{"date":"2022-02-25","close":45897.5352},{"date":"2022-02-28","close":46137.8359},{"date":"2022-03-02","close":46041.7188},{"date":"2022-03-03","close":46714.5625},{"date":"2022-03-04","close":46714.5625},{"date":"2022-03-07","close":45513.0547},{"date":"2022-03-08","close":46137.8359},{"date":"2022-03-10","close":46137.8359},{"date":"2022-03-11","close":47002.9219},{"date":"2022-03-14","close":47868.0039},{"date":"2022-03-15","close":47868.0039},{"date":"2022-03-16","close":47868.0039},{"date":"2022-03-17","close":50078.7773},{"date":"2022-03-18","close":50751.625},{"date":"2022-03-21","close":50751.625},{"date":"2022-03-22","close":48925.3281},{"date":"2022-03-23","close":50271.0195},{"date":"2022-03-24","close":49405.9336},{"date":"2022-03-25","close":49021.4531},{"date":"2022-03-28","close":49021.4531},{"date":"2022-03-29","close":47819.9414},{"date":"2022-03-30","close":48348.6094},{"date":"2022-03-31","close":49598.1758},{"date":"2022-04-01","close":48925.3281},{"date":"2022-04-04","close":48829.2148},{"date":"2022-04-05","close":47868.0039},{"date":"2022-04-06","close":46474.2617},{"date":"2022-04-07","close":44407.668},{"date":"2022-04-08","close":44311.5469},{"date":"2022-04-11","close":43590.6445},{"date":"2022-04-12","close":43542.582},{"date":"2022-04-13","close":45032.4492},{"date":"2022-04-14","close":44888.2734},{"date":"2022-04-15","close":44407.668},{"date":"2022-04-18","close":43638.707},{"date":"2022-04-19","close":43830.9453},{"date":"2022-04-20","close":43398.4023},{"date":"2022-04-21","close":43302.2852},{"date":"2022-04-22","close":41908.5352},{"date":"2022-04-25","close":40803.1523},{"date":"2022-04-26","close":41572.1133},{"date":"2022-04-27","close":40610.9102},{"date":"2022-04-28","close":41283.75},{"date":"2022-04-29","close":40707.0273},{"date":"2022-05-02","close":39505.5234},{"date":"2022-05-03","close":39649.7031},{"date":"2022-05-04","close":39841.9414},{"date":"2022-05-06","close":38544.3203},{"date":"2022-05-09","close":40900.0},{"date":"2022-05-10","close":38496.2578},{"date":"2022-05-11","close":38544.3203},{"date":"2022-05-12","close":36477.7305},{"date":"2022-05-13","close":36958.3281},{"date":"2022-05-16","close":37342.8125},{"date":"2022-05-17","close":38448.1992},{"date":"2022-05-18","close":37871.4727},{"date":"2022-05-19","close":37150.5664},{"date":"2022-05-20","close":38400.1367},{"date":"2022-05-23","close":38448.1992},{"date":"2022-05-24","close":37871.4727},{"date":"2022-05-25","close":38592.375},{"date":"2022-05-26","close":39072.9805},{"date":"2022-05-27","close":39649.7031},{"date":"2022-05-30","close":39697.7695},{"date":"2022-05-31","close":39072.9805},{"date":"2022-06-02","close":38304.0156},{"date":"2022-06-03","close":39553.582},{"date":"2022-06-07","close":39890.0078},{"date":"2022-06-08","close":38832.6836},{"date":"2022-06-09","close":39457.4609},{"date":"2022-06-10","close":37631.1719},{"date":"2022-06-13","close":34603.3789},{"date":"2022-06-14","close":33978.5977},{"date":"2022-06-15","close":34411.1367},{"date":"2022-06-16","close":35035.918},{"date":"2022-06-17","close":34747.5586},{"date":"2022-06-20","close":34218.8945},{"date":"2022-06-21","close":34699.5},{"date":"2022-06-22","close":32680.9668},{"date":"2022-06-23","close":32440.668},{"date":"2022-06-24","close":33449.9297},{"date":"2022-06-27","close":33209.6328},{"date":"2022-06-28","close":32440.668},{"date":"2022-06-29","close":29893.4727},{"date":"2022-06-30","close":29076.4492},{"date":"2022-07-01","close":27826.8809},{"date":"2022-07-04","close":28307.4844},{"date":"2022-07-05","close":29412.8711},{"date":"2022-07-06","close":30085.7148},{"date":"2022-07-07","close":30518.2578},{"date":"2022-07-08","close":30085.7148},{"date":"2022-07-11","close":29989.5938},{"date":"2022-07-12","close":28836.1465},{"date":"2022-07-13","close":30374.0762},{"date":"2022-07-14","close":29701.2324},{"date":"2022-07-15","close":28740.0273},{"date":"2022-07-18","close":29412.8711},{"date":"2022-07-19","close":29412.8711},{"date":"2022-07-20","close":29653.1738},{"date":"2022-07-21","close":30085.7148},{"date":"2022-07-22","close":29701.2324},{"date":"2022-07-25","close":29268.6895},{"date":"2022-07-26","close":28884.209},{"date":"2022-07-27","close":28740.0273},{"date":"2022-07-28","close":28884.209},{"date":"2022-07-29","close":29701.2324},{"date":"2022-08-01","close":29605.1113},{"date":"2022-08-02","close":29172.5684},{"date":"2022-08-03","close":30181.834},{"date":"2022-08-04","close":31623.6445},{"date":"2022-08-05","close":31046.9199},{"date":"2022-08-08","close":30758.5586},{"date":"2022-08-09","close":31912.0059},{"date":"2022-08-10","close":30326.0176},{"date":"2022-08-11","close":31863.9434},{"date":"2022-08-12","close":31671.7031},{"date":"2022-08-16","close":31143.041},{"date":"2022-08-17","close":31143.041},{"date":"2022-08-18","close":29989.5938},{"date":"2022-08-19","close":27538.5215},{"date":"2022-08-22","close":26961.7969},{"date":"2022-08-23","close":26721.498},{"date":"2022-08-24","close":27202.0977},{"date":"2022-08-25","close":27202.0977},{"date":"2022-08-26","close":27009.8574},{"date":"2022-08-29","close":25904.4727},{"date":"2022-08-30","close":26240.8945},{"date":"2022-08-31","close":26240.8945},{"date":"2022-09-01","close":25087.4492},{"date":"2022-09-02","close":24847.1484},{"date":"2022-09-05","close":24606.8477},{"date":"2022-09-06","close":24606.8477},{"date":"2022-09-07","close":23885.9434},{"date":"2022-09-08","close":24030.1211},{"date":"2022-09-13","close":25760.293},{"date":"2022-09-14","close":25231.6289},{"date":"2022-09-15","close":24606.8477},{"date":"2022-09-16","close":24270.4238},{"date":"2022-09-19","close":24030.1211},{"date":"2022-09-20","close":24270.4238},{"date":"2022-09-21","close":24078.1836},{"date":"2022-09-22","close":23116.9785},{"date":"2022-09-23","close":22540.2559},{"date":"2022-09-26","close":20954.2676},{"date":"2022-09-27","close":20665.9062},{"date":"2022-09-28","close":21050.3887},{"date":"2022-09-29","close":19800.8223},{"date":"2022-09-30","close":19272.1602},{"date":"2022-10-04","close":19560.5195},{"date":"2022-10-05","close":19224.0996},{"date":"2022-10-06","close":19464.4004},{"date":"2022-10-07","close":17638.1113},{"date":"2022-10-11","close":17109.4473},{"date":"2022-10-12","close":17061.3867},{"date":"2022-10-13","close":15907.9424},{"date":"2022-10-14","close":16821.0879},{"date":"2022-10-17","close":15956.0029},{"date":"2022-10-18","close":16532.7227},{"date":"2022-10-19","close":16724.9648},{"date":"2022-10-20","close":16196.3037},{"date":"2022-10-21","close":16100.1836},{"date":"2022-10-24","close":16100.1836},{"date":"2022-10-25","close":15715.7002},{"date":"2022-10-26","close":15331.2188},{"date":"2022-10-27","close":15619.5801},{"date":"2022-10-28","close":15235.0986},{"date":"2022-10-31","close":16436.6035},{"date":"2022-11-01","close":16628.8438},{"date":"2022-11-02","close":19464.4004},{"date":"2022-11-03","close":19079.9199},{"date":"2022-11-04","close":20137.2441},{"date":"2022-11-07","close":19704.7012},{"date":"2022-11-08","close":20810.0879},{"date":"2022-11-09","close":22299.9531},{"date":"2022-11-10","close":22059.6504},{"date":"2022-11-11","close":26529.2559},{"date":"2022-11-14","close":26817.6172},{"date":"2022-11-15","close":27586.582},{"date":"2022-11-16","close":27202.0977},{"date":"2022-11-17","close":27154.0391},{"date":"2022-11-18","close":26625.377},{"date":"2022-11-21","close":25808.3516},{"date":"2022-11-22","close":24030.1211},{"date":"2022-11-23","close":24030.1211},{"date":"2022-11-24","close":24799.0879},{"date":"2022-11-25","close":25375.8125},{"date":"2022-11-28","close":24030.1211},{"date":"2022-11-29","close":24078.1836},{"date":"2022-11-30","close":24078.1836},{"date":"2022-12-01","close":25471.9316},{"date":"2022-12-02","close":25231.6289},{"date":"2022-12-05","close":26337.0156},{"date":"2022-12-06","close":26577.3184},{"date":"2022-12-07","close":25760.293},{"date":"2022-12-08","close":26385.0781},{"date":"2022-12-09","close":27009.8574},{"date":"2022-12-12","close":26913.7383},{"date":"2022-12-13","close":27874.9434},{"date":"2022-12-14","close":27586.582},{"date":"2022-12-15","close":25039.3887},{"date":"2022-12-16","close":24991.3301},{"date":"2022-12-19","close":24895.207},{"date":"2022-12-20","close":24895.207},{"date":"2022-12-21","close":25279.6895},{"date":"2022-12-22","close":25327.75},{"date":"2022-12-23","close":24126.2441},{"date":"2022-12-26","close":24126.2441},{"date":"2022-12-27","close":24799.0879},{"date":"2022-12-28","close":24153.0762},{"date":"2022-12-29","close":23429.9316},{"date":"2023-01-02","close":23285.3027},{"date":"2023-01-03","close":23237.0918},{"date":"2023-01-04","close":24490.5449},{"date":"2023-01-05","close":26322.5156},{"date":"2023-01-06","close":26226.0957},{"date":"2023-01-09","close":27479.5469},{"date":"2023-01-10","close":27334.9199},{"date":"2023-01-11","close":26804.6133},{"date":"2023-01-12","close":26611.7715},{"date":"2023-01-13","close":27142.082},{"date":"2023-01-16","close":28395.5332},{"date":"2023-01-17","close":27431.3379},{"date":"2023-01-18","close":26563.5625},{"date":"2023-01-19","close":26226.0957},{"date":"2023-01-20","close":26804.6133},{"date":"2023-01-25","close":27142.082},{"date":"2023-01-26","close":27527.7578},{"date":"2023-01-27","close":27865.2246},{"date":"2023-01-30","close":26852.8203},{"date":"2023-01-31","close":26129.6758},{"date":"2023-02-01","close":26708.1914},{"date":"2023-02-02","close":26756.4023},{"date":"2023-02-03","close":27768.8066},{"date":"2023-02-06","close":27383.127},{"date":"2023-02-07","close":27817.0156},{"date":"2023-02-08","close":27190.2891},{"date":"2023-02-09","close":26515.3516},{"date":"2023-02-10","close":26418.9336},{"date":"2023-02-13","close":24972.6426},{"date":"2023-02-14","close":25165.4805},{"date":"2023-02-15","close":23719.1895},{"date":"2023-02-16","close":24586.9648},{"date":"2023-02-17","close":24394.125},{"date":"2023-02-20","close":25261.9004},{"date":"2023-02-21","close":24924.4336},{"date":"2023-02-22","close":24586.9648},{"date":"2023-02-23","close":24635.1738},{"date":"2023-02-24","close":24345.9141},{"date":"2023-02-27","close":24538.7539},{"date":"2023-02-28","close":25695.7871},{"date":"2023-03-02","close":25117.2715},{"date":"2023-03-03","close":25358.3203},{"date":"2023-03-06","close":25647.5781},{"date":"2023-03-07","close":25261.9004},{"date":"2023-03-08","close":24104.8672},{"date":"2023-03-09","close":23815.6074},{"date":"2023-03-10","close":23092.4629},{"date":"2023-03-13","close":23526.3496},{"date":"2023-03-14","close":23429.9316},{"date":"2023-03-15","close":23478.1387},{"date":"2023-03-16","close":23285.3027},{"date":"2023-03-17","close":23815.6074},{"date":"2023-03-20","close":23912.0273},{"date":"2023-03-21","close":23622.7715},{"date":"2023-03-22","close":24104.8672},{"date":"2023-03-23","close":24297.707},{"date":"2023-03-24","close":23912.0273},{"date":"2023-03-27","close":23092.4629},{"date":"2023-03-28","close":23767.3984},{"date":"2023-03-29","close":23237.0918},{"date":"2023-03-30","close":23092.4629},{"date":"2023-03-31","close":23285.3027},{"date":"2023-04-03","close":23140.6719},{"date":"2023-04-04","close":23333.5098},{"date":"2023-04-05","close":23381.7207},{"date":"2023-04-06","close":22465.7363},{"date":"2023-04-07","close":22754.9961},{"date":"2023-04-10","close":22128.2676},{"date":"2023-04-11","close":21549.752},{"date":"2023-04-12","close":21308.7012},{"date":"2023-04-13","close":21646.1699},{"date":"2023-04-14","close":22899.623},{"date":"2023-04-17","close":22947.834},{"date":"2023-04-18","close":22899.623},{"date":"2023-04-19","close":22562.1543},{"date":"2023-04-20","close":22562.1543},{"date":"2023-04-21","close":22417.5273},{"date":"2023-04-24","close":22080.0586},{"date":"2023-04-25","close":21597.9609},{"date":"2023-04-26","close":21405.1211},{"date":"2023-04-27","close":21260.4922},{"date":"2023-04-28","close":21212.2832},{"date":"2023-05-02","close":21742.5898},{"date":"2023-05-03","close":23237.0918},{"date":"2023-05-04","close":22706.7832},{"date":"2023-05-08","close":23526.3496},{"date":"2023-05-09","close":23863.8184},{"date":"2023-05-10","close":24104.8672},{"date":"2023-05-11","close":24104.8672},{"date":"2023-05-12","close":23574.5586},{"date":"2023-05-15","close":23767.3984},{"date":"2023-05-16","close":24249.4961},{"date":"2023-05-17","close":23960.2383},{"date":"2023-05-18","close":24056.6582},{"date":"2023-05-19","close":24297.707},{"date":"2023-05-22","close":24876.2207},{"date":"2023-05-23","close":25261.9004},{"date":"2023-05-24","close":24538.7539},{"date":"2023-05-25","close":24394.125},{"date":"2023-05-26","close":24104.8672},{"date":"2023-05-30","close":25020.8516},{"date":"2023-05-31","close":25261.9004},{"date":"2023-06-01","close":25310.1094},{"date":"2023-06-02","close":25599.3691},{"date":"2023-06-05","close":25985.0469},{"date":"2023-06-07","close":25936.8379},{"date":"2023-06-08","close":25069.0625},{"date":"2023-06-09","close":24924.4336},{"date":"2023-06-12","close":25936.8379},{"date":"2023-06-13","close":25647.5781},{"date":"2023-06-14","close":25261.9004},{"date":"2023-06-15","close":24490.5449},{"date":"2023-06-16","close":24924.4336},{"date":"2023-06-19","close":24249.4961},{"date":"2023-06-20","close":24056.6582},{"date":"2023-06-21","close":23622.7715},{"date":"2023-06-22","close":23574.5586},{"date":"2023-06-23","close":22803.2031},{"date":"2023-06-26","close":22996.041},{"date":"2023-06-27","close":23285.3027},{"date":"2023-06-28","close":23285.3027},{"date":"2023-06-29","close":22899.623},{"date":"2023-06-30","close":22899.623},{"date":"2023-07-03","close":23622.7715},{"date":"2023-07-04","close":22899.623},{"date":"2023-07-05","close":22417.5273},{"date":"2023-07-06","close":22224.6875},{"date":"2023-07-07","close":22031.8477},{"date":"2023-07-10","close":22321.1074},{"date":"2023-07-11","close":23188.8828},{"date":"2023-07-12","close":23670.9785},{"date":"2023-07-13","close":24394.125},{"date":"2023-07-14","close":24779.8027},{"date":"2023-07-17","close":25020.8516},{"date":"2023-07-18","close":24683.3828},{"date":"2023-07-19","close":24586.9648},{"date":"2023-07-20","close":24538.7539},{"date":"2023-07-21","close":24779.8027},{"date":"2023-07-24","close":23912.0273},{"date":"2023-07-25","close":23188.8828},{"date":"2023-07-26","close":23237.0918},{"date":"2023-07-27","close":24779.8027},{"date":"2023-07-28","close":24394.125},{"date":"2023-07-31","close":25069.0625},{"date":"2023-08-01","close":28588.3711},{"date":"2023-08-02","close":27093.8711},{"date":"2023-08-03","close":27334.9199},{"date":"2023-08-04","close":27672.3887},{"date":"2023-08-07","close":27720.5957},{"date":"2023-08-08","close":27286.709},{"date":"2023-08-09","close":27045.6582},{"date":"2023-08-10","close":26756.4023},{"date":"2023-08-11","close":26611.7715},{"date":"2023-08-14","close":26129.6758},{"date":"2023-08-16","close":25647.5781},{"date":"2023-08-17","close":24924.4336},{"date":"2023-08-18","close":24683.3828},{"date":"2023-08-21","close":24731.5938},{"date":"2023-08-22","close":24635.1738},{"date":"2023-08-23","close":24683.3828},{"date":"2023-08-24","close":24104.8672},{"date":"2023-08-25","close":23574.5586},{"date":"2023-08-28","close":23719.1895},{"date":"2023-08-29","close":23863.8184},{"date":"2023-08-30","close":24924.4336},{"date":"2023-08-31","close":25406.5293},{"date":"2023-09-01","close":24683.3828},{"date":"2023-09-04","close":24924.4336},{"date":"2023-09-05","close":24779.8027},{"date":"2023-09-06","close":24828.0117},{"date":"2023-09-07","close":24201.2852},{"date":"2023-09-08","close":24056.6582},{"date":"2023-09-11","close":23815.6074},{"date":"2023-09-12","close":23767.3984},{"date":"2023-09-13","close":23863.8184},{"date":"2023-09-14","close":24153.0762},{"date":"2023-09-15","close":25117.2715},{"date":"2023-09-18","close":24153.0762},{"date":"2023-09-19","close":24153.0762},{"date":"2023-09-20","close":24201.2852},{"date":"2023-09-21","close":23140.6719},{"date":"2023-09-22","close":22899.623},{"date":"2023-09-25","close":22899.623},{"date":"2023-09-26","close":21983.6387},{"date":"2023-09-27","close":22513.9453},{"date":"2023-10-04","close":21790.8008},{"date":"2023-10-05","close":21887.2207},{"date":"2023-10-06","close":22369.3164},{"date":"2023-10-10","close":22562.1543},{"date":"2023-10-11","close":22996.041},{"date":"2023-10-12","close":23285.3027},{"date":"2023-10-13","close":22417.5273},{"date":"2023-10-16","close":22321.1074},{"date":"2023-10-17","close":22128.2676},{"date":"2023-10-18","close":22080.0586},{"date":"2023-10-19","close":22128.2676},{"date":"2023-10-20","close":21019.4453},{"date":"2023-10-23","close":20199.8789},{"date":"2023-10-24","close":20199.8789},{"date":"2023-10-25","close":19717.7812},{"date":"2023-10-26","close":18811.4395},{"date":"2023-10-27","close":18107.5762},{"date":"2023-10-30","close":17799.0352},{"date":"2023-10-31","close":17509.7773},{"date":"2023-11-01","close":18088.291},{"date":"2023-11-02","close":19573.1523},{"date":"2023-11-03","close":20344.5078},{"date":"2023-11-06","close":23719.1895},{"date":"2023-11-07","close":22031.8477},{"date":"2023-11-08","close":22176.4766},{"date":"2023-11-09","close":23188.8828},{"date":"2023-11-10","close":22128.2676},{"date":"2023-11-13","close":22417.5273},{"date":"2023-11-14","close":22610.3652},{"date":"2023-11-15","close":23478.1387},{"date":"2023-11-16","close":23478.1387},{"date":"2023-11-17","close":22851.4141},{"date":"2023-11-20","close":23044.252},{"date":"2023-11-21","close":25069.0625},{"date":"2023-11-22","close":25069.0625},{"date":"2023-11-23","close":25069.0625},{"date":"2023-11-24","close":24635.1738},{"date":"2023-11-27","close":24345.9141},{"date":"2023-11-28","close":25358.3203},{"date":"2023-11-29","close":25069.0625},{"date":"2023-11-30","close":25261.9004},{"date":"2023-12-01","close":24538.7539},{"date":"2023-12-04","close":24490.5449},{"date":"2023-12-05","close":24345.9141},{"date":"2023-12-06","close":24828.0117},{"date":"2023-12-07","close":24924.4336},{"date":"2023-12-08","close":25069.0625},{"date":"2023-12-11","close":25310.1094},{"date":"2023-12-12","close":25165.4805},{"date":"2023-12-13","close":25020.8516},{"date":"2023-12-14","close":25888.627},{"date":"2023-12-15","close":26129.6758},{"date":"2023-12-18","close":25936.8379},{"date":"2023-12-19","close":25310.1094},{"date":"2023-12-20","close":26418.9336},{"date":"2023-12-21","close":26515.3516},{"date":"2023-12-22","close":26226.0957},{"date":"2023-12-26","close":26467.1445},{"date":"2023-12-27","close":26854.9395},{"date":"2023-12-28","close":27630.5332},{"date":"2024-01-02","close":27145.7891},{"date":"2024-01-03","close":26370.1953},{"date":"2024-01-04","close":25400.7031},{"date":"2024-01-05","close":25109.8535},{"date":"2024-01-08","close":25158.3301},{"date":"2024-01-09","close":25691.5508},{"date":"2024-01-10","close":26224.7695},{"date":"2024-01-11","close":28793.9258},{"date":"2024-01-12","close":28503.0781},{"date":"2024-01-15","close":30490.5371},{"date":"2024-01-16","close":29521.0449},{"date":"2024-01-17","close":28115.2812},{"date":"2024-01-18","close":27630.5332},{"date":"2024-01-19","close":27533.5859},{"date":"2024-01-22","close":27000.3652},{"date":"2024-01-23","close":28406.1289},{"date":"2024-01-24","close":28309.1797},{"date":"2024-01-25","close":28357.6543},{"date":"2024-01-26","close":28212.2305},{"date":"2024-01-29","close":26806.4668},{"date":"2024-01-30","close":26757.9902},{"date":"2024-01-31","close":26467.1445},{"date":"2024-02-01","close":26030.873},{"date":"2024-02-02","close":28406.1289},{"date":"2024-02-05","close":26661.043},{"date":"2024-02-06","close":26467.1445},{"date":"2024-02-07","close":27533.5859},{"date":"2024-02-08","close":28212.2305},{"date":"2024-02-13","close":28793.9258},{"date":"2024-02-14","close":28890.875},{"date":"2024-02-15","close":29084.7734},{"date":"2024-02-16","close":29181.7227},{"date":"2024-02-19","close":29084.7734},{"date":"2024-02-20","close":28551.5527},{"date":"2024-02-21","close":28696.9766},{"date":"2024-02-22","close":28745.4512},{"date":"2024-02-23","close":29181.7227},{"date":"2024-02-26","close":29230.1973},{"date":"2024-02-27","close":28648.502},{"date":"2024-02-28","close":27775.959},{"date":"2024-02-29","close":27582.0605},{"date":"2024-03-04","close":27533.5859},{"date":"2024-03-05","close":26709.5176},{"date":"2024-03-06","close":26806.4668},{"date":"2024-03-07","close":27824.4336},{"date":"2024-03-08","close":27872.9082},{"date":"2024-03-11","close":28018.332},{"date":"2024-03-12","close":28018.332},{"date":"2024-03-13","close":28212.2305},{"date":"2024-03-14","close":28357.6543},{"date":"2024-03-15","close":27533.5859},{"date":"2024-03-18","close":27097.3145},{"date":"2024-03-19","close":27000.3652},{"date":"2024-03-20","close":27048.8398},{"date":"2024-03-21","close":27388.1621},{"date":"2024-03-22","close":27242.7383},{"date":"2024-03-25","close":26951.8906},{"date":"2024-03-26","close":27969.8574},{"date":"2024-03-27","close":27339.6875},{"date":"2024-03-28","close":27242.7383},{"date":"2024-03-29","close":26709.5176},{"date":"2024-04-01","close":26564.0938},{"date":"2024-04-02","close":25740.0254},{"date":"2024-04-03","close":25546.125},{"date":"2024-04-04","close":25158.3301},{"date":"2024-04-05","close":24673.582},{"date":"2024-04-08","close":24964.4316},{"date":"2024-04-09","close":25109.8535},{"date":"2024-04-11","close":25352.2266},{"date":"2024-04-12","close":24091.8887},{"date":"2024-04-15","close":23994.9395},{"date":"2024-04-16","close":23073.9199},{"date":"2024-04-17","close":22492.2246},{"date":"2024-04-18","close":23316.2949},{"date":"2024-04-19","close":23025.4453},{"date":"2024-04-22","close":23946.4629},{"date":"2024-04-23","close":23752.5664},{"date":"2024-04-24","close":23946.4629},{"date":"2024-04-25","close":23655.6172},{"date":"2024-04-26","close":23897.9883},{"date":"2024-04-29","close":24334.2598},{"date":"2024-04-30","close":24334.2598},{"date":"2024-05-02","close":24043.4121},{"date":"2024-05-03","close":24528.1602},{"date":"2024-05-07","close":25061.3809},{"date":"2024-05-08","close":24819.0059},{"date":"2024-05-09","close":23316.2949},{"date":"2024-05-10","close":23316.2949},{"date":"2024-05-13","close":23122.3945},{"date":"2024-05-14","close":22976.9707},{"date":"2024-05-16","close":23073.9199},{"date":"2024-05-17","close":22783.0742},{"date":"2024-05-20","close":22783.0742},{"date":"2024-05-21","close":22346.8027},{"date":"2024-05-22","close":22589.1738},{"date":"2024-05-23","close":22492.2246},{"date":"2024-05-24","close":21959.0039},{"date":"2024-05-27","close":22589.1738},{"date":"2024-05-28","close":22201.377},{"date":"2024-05-29","close":21813.5801},{"date":"2024-05-30","close":21474.2578},{"date":"2024-05-31","close":21571.207},{"date":"2024-06-03","close":21813.5801},{"date":"2024-06-04","close":21571.207},{"date":"2024-06-05","close":21522.7324},{"date":"2024-06-07","close":22007.4785},{"date":"2024-06-10","close":21716.6309},{"date":"2024-06-11","close":21668.1562},{"date":"2024-06-12","close":21813.5801},{"date":"2024-06-13","close":21425.7832},{"date":"2024-06-14","close":20941.0371},{"date":"2024-06-17","close":20601.7129},{"date":"2024-06-18","close":20310.8672},{"date":"2024-06-19","close":20456.291},{"date":"2024-06-20","close":20504.7656},{"date":"2024-06-21","close":20747.1387},{"date":"2024-06-24","close":20359.3418},{"date":"2024-06-25","close":20504.7656},{"date":"2024-06-26","close":20359.3418},{"date":"2024-06-27","close":19632.2227},{"date":"2024-06-28","close":19680.6973},{"date":"2024-07-01","close":20359.3418},{"date":"2024-07-02","close":20165.4414},{"date":"2024-07-03","close":20165.4414},{"date":"2024-07-04","close":20407.8164},{"date":"2024-07-05","close":20747.1387},{"date":"2024-07-08","close":21037.9863},{"date":"2024-07-09","close":21086.4609},{"date":"2024-07-10","close":20844.0879},{"date":"2024-07-11","close":21037.9863},{"date":"2024-07-12","close":21474.2578},{"date":"2024-07-15","close":20844.0879},{"date":"2024-07-16","close":20601.7129},{"date":"2024-07-17","close":20892.5625},{"date":"2024-07-18","close":20795.6133},{"date":"2024-07-19","close":20747.1387},{"date":"2024-07-22","close":20456.291},{"date":"2024-07-23","close":19680.6973},{"date":"2024-07-24","close":19777.6465},{"date":"2024-07-25","close":20747.1387},{"date":"2024-07-26","close":20553.2402},{"date":"2024-07-29","close":21183.4102},{"date":"2024-07-30","close":20553.2402},{"date":"2024-07-31","close":20747.1387},{"date":"2024-08-01","close":20892.5625},{"date":"2024-08-02","close":20601.7129},{"date":"2024-08-05","close":18594.8652},{"date":"2024-08-06","close":19079.6113},{"date":"2024-08-07","close":20747.1387},{"date":"2024-08-08","close":21183.4102},{"date":"2024-08-09","close":20892.5625},{"date":"2024-08-12","close":21183.4102},{"date":"2024-08-13","close":20747.1387},{"date":"2024-08-14","close":21037.9863},{"date":"2024-08-16","close":21328.834},{"date":"2024-08-19","close":20989.5117},{"date":"2024-08-20","close":20844.0879},{"date":"2024-08-21","close":20844.0879},{"date":"2024-08-22","close":21134.9355},{"date":"2024-08-23","close":21231.8848},{"date":"2024-08-26","close":21959.0039},{"date":"2024-08-27","close":21862.0547},{"date":"2024-08-28","close":21619.6816},{"date":"2024-08-29","close":21425.7832},{"date":"2024-08-30","close":21425.7832},{"date":"2024-09-02","close":20844.0879},{"date":"2024-09-03","close":20844.0879},{"date":"2024-09-04","close":19680.6973},{"date":"2024-09-05","close":19874.5957},{"date":"2024-09-06","close":19632.2227},{"date":"2024-09-09","close":19535.2734},{"date":"2024-09-10","close":19486.7988},{"date":"2024-09-11","close":19486.7988},{"date":"2024-09-12","close":20310.8672},{"date":"2024-09-13","close":20747.1387},{"date":"2024-09-19","close":21377.3086},{"date":"2024-09-20","close":20844.0879},{"date":"2024-09-23","close":20941.0371},{"date":"2024-09-24","close":21425.7832},{"date":"2024-09-25","close":20941.0371},{"date":"2024-09-26","close":21668.1562},{"date":"2024-09-27","close":20989.5117},{"date":"2024-09-30","close":20504.7656},{"date":"2024-10-02","close":20359.3418},{"date":"2024-10-04","close":20601.7129},{"date":"2024-10-07","close":20650.1895},{"date":"2024-10-08","close":20650.1895},{"date":"2024-10-10","close":21328.834},{"date":"2024-10-11","close":21425.7832},{"date":"2024-10-14","close":21425.7832},{"date":"2024-10-15","close":21910.5312},{"date":"2024-10-16","close":21910.5312},{"date":"2024-10-17","close":21716.6309},{"date":"2024-10-18","close":21959.0039},{"date":"2024-10-21","close":21765.1055},{"date":"2024-10-22","close":21086.4609},{"date":"2024-10-23","close":21037.9863},{"date":"2024-10-24","close":20989.5117},{"date":"2024-10-25","close":20989.5117},{"date":"2024-10-28","close":21522.7324},{"date":"2024-10-29","close":21522.7324},{"date":"2024-10-30","close":21425.7832},{"date":"2024-10-31","close":20989.5117},{"date":"2024-11-01","close":21086.4609},{"date":"2024-11-04","close":21862.0547},{"date":"2024-11-05","close":21765.1055},{"date":"2024-11-06","close":21862.0547},{"date":"2024-11-07","close":21522.7324},{"date":"2024-11-08","close":21425.7832},{"date":"2024-11-11","close":20407.8164},{"date":"2024-11-12","close":19874.5957},{"date":"2024-11-13","close":19632.2227},{"date":"2024-11-14","close":19486.7988},{"date":"2024-11-15","close":19632.2227},{"date":"2024-11-18","close":20165.4414},{"date":"2024-11-19","close":20456.291},{"date":"2024-11-20","close":20601.7129},{"date":"2024-11-21","close":20456.291},{"date":"2024-11-22","close":20650.1895},{"date":"2024-11-25","close":21037.9863},{"date":"2024-11-26","close":21086.4609},{"date":"2024-11-27","close":21813.5801},{"date":"2024-11-28","close":21862.0547},{"date":"2024-11-29","close":21668.1562},{"date":"2024-12-02","close":22637.6484},{"date":"2024-12-03","close":22734.5977},{"date":"2024-12-04","close":23267.8184},{"date":"2024-12-05","close":21862.0547},{"date":"2024-12-06","close":22928.4961},{"date":"2024-12-09","close":22007.4785},{"date":"2024-12-10","close":22443.752},{"date":"2024-12-11","close":23413.2422},{"date":"2024-12-12","close":22976.9707},{"date":"2024-12-13","close":23752.5664},{"date":"2024-12-16","close":23316.2949},{"date":"2024-12-17","close":22637.6484},{"date":"2024-12-18","close":23025.4453},{"date":"2024-12-19","close":21910.5312},{"date":"2024-12-20","close":21425.7832},{"date":"2024-12-23","close":21813.5801},{"date":"2024-12-24","close":21474.2578},{"date":"2024-12-26","close":21134.9355},{"date":"2024-12-27","close":20941.0371},{"date":"2024-12-30","close":20407.8164},{"date":"2025-01-02","close":20310.8672},{"date":"2025-01-03","close":20795.6133},{"date":"2025-01-06","close":21086.4609},{"date":"2025-01-07","close":20747.1387},{"date":"2025-01-08","close":20989.5117},{"date":"2025-01-09","close":20989.5117},{"date":"2025-01-10","close":20747.1387},{"date":"2025-01-13","close":20456.291},{"date":"2025-01-14","close":20456.291},{"date":"2025-01-15","close":20456.291},{"date":"2025-01-16","close":20504.7656},{"date":"2025-01-17","close":20020.0195},{"date":"2025-01-20","close":20165.4414},{"date":"2025-01-21","close":20310.8672},{"date":"2025-01-22","close":20310.8672},{"date":"2025-01-23","close":19923.0703},{"date":"2025-01-24","close":20020.0195},{"date":"2025-01-31","close":20553.2402},{"date":"2025-02-03","close":20504.7656},{"date":"2025-02-04","close":20650.1895},{"date":"2025-02-05","close":22152.9023},{"date":"2025-02-06","close":22783.0742},{"date":"2025-02-07","close":22298.3262},{"date":"2025-02-10","close":22443.752},{"date":"2025-02-11","close":22880.0234},{"date":"2025-02-12","close":22928.4961},{"date":"2025-02-13","close":22734.5977},{"date":"2025-02-14","close":22831.5469},{"date":"2025-02-17","close":23364.7676},{"date":"2025-02-18","close":23219.3457},{"date":"2025-02-19","close":23219.3457},{"date":"2025-02-20","close":23267.8184},{"date":"2025-02-21","close":23413.2422},{"date":"2025-02-24","close":23364.7676},{"date":"2025-02-25","close":23413.2422},{"date":"2025-02-26","close":24382.7344},{"date":"2025-02-27","close":24638.4629},{"date":"2025-02-28","close":24245.0352},{"date":"2025-03-04","close":22327.0703},{"date":"2025-03-05","close":22474.6074},{"date":"2025-03-06","close":22868.0352},{"date":"2025-03-07","close":22671.3203},{"date":"2025-03-10","close":22720.5},{"date":"2025-03-11","close":22179.5352},{"date":"2025-03-12","close":22572.9629},{"date":"2025-03-13","close":22572.9629},{"date":"2025-03-14","close":22622.1426},{"date":"2025-03-17","close":23212.2852},{"date":"2025-03-18","close":22917.2129},{"date":"2025-03-19","close":23261.4629},{"date":"2025-03-20","close":22671.3203},{"date":"2025-03-21","close":22572.9629},{"date":"2025-03-24","close":22523.7852},{"date":"2025-03-25","close":22769.6777},{"date":"2025-03-26","close":22769.6777},{"date":"2025-03-27","close":22425.4277},{"date":"2025-03-28","close":22376.25},{"date":"2025-03-31","close":21687.75},{"date":"2025-04-01","close":22228.7148},{"date":"2025-04-02","close":21343.5},{"date":"2025-04-03","close":21491.0352},{"date":"2025-04-04","close":21540.2148},{"date":"2025-04-07","close":20605.8203},{"date":"2025-04-08","close":20212.3926},{"date":"2025-04-09","close":19474.7148},{"date":"2025-04-10","close":20359.9277},{"date":"2025-04-11","close":20212.3926},{"date":"2025-04-14","close":20310.75},{"date":"2025-04-15","close":20507.4648},{"date":"2025-04-16","close":20507.4648},{"date":"2025-04-17","close":20655.0},{"date":"2025-04-18","close":20753.3574},{"date":"2025-04-21","close":20753.3574},{"date":"2025-04-22","close":20802.5352},{"date":"2025-04-23","close":21245.1426},{"date":"2025-04-24","close":21392.6777},{"date":"2025-04-25","close":21540.2148},{"date":"2025-04-28","close":21736.9277},{"date":"2025-04-29","close":21786.1074},{"date":"2025-04-30","close":21933.6426},{"date":"2025-05-02","close":21736.9277},{"date":"2025-05-07","close":22917.2129},{"date":"2025-05-08","close":22720.5},{"date":"2025-05-09","close":22327.0703},{"date":"2025-05-12","close":22671.3203},{"date":"2025-05-13","close":22425.4277},{"date":"2025-05-14","close":22966.3926},{"date":"2025-05-15","close":22769.6777},{"date":"2025-05-16","close":22868.0352},{"date":"2025-05-19","close":22032.0},{"date":"2025-05-20","close":21884.4648},{"date":"2025-05-21","close":22523.7852},{"date":"2025-05-22","close":22327.0703},{"date":"2025-05-23","close":22376.25},{"date":"2025-05-26","close":22720.5},{"date":"2025-05-27","close":23163.1074},{"date":"2025-05-28","close":23310.6426},{"date":"2025-05-29","close":23507.3574},{"date":"2025-05-30","close":23113.9277},{"date":"2025-06-02","close":23654.8926},{"date":"2025-06-04","close":23310.6426},{"date":"2025-06-05","close":23851.6074},{"date":"2025-06-09","close":28671.1074},{"date":"2025-06-10","close":27884.25},{"date":"2025-06-11","close":27884.25},{"date":"2025-06-12","close":28031.7852},{"date":"2025-06-13","close":27343.2852},{"date":"2025-06-16","close":27589.1777},{"date":"2025-06-17","close":26999.0352},{"date":"2025-06-18","close":27146.5703},{"date":"2025-06-19","close":27638.3574},{"date":"2025-06-20","close":31523.4629},{"date":"2025-06-23","close":30490.7129},{"date":"2025-06-24","close":36392.1406},{"date":"2025-06-25","close":35998.7148},{"date":"2025-06-26","close":30834.9629},{"date":"2025-06-27","close":30933.3203},{"date":"2025-06-30","close":29507.1426},{"date":"2025-07-01","close":29359.6074},{"date":"2025-07-02","close":29113.7129},{"date":"2025-07-03","close":29310.4277},{"date":"2025-07-04","close":28621.9277},{"date":"2025-07-07","close":28769.4629},{"date":"2025-07-08","close":29556.3203},{"date":"2025-07-09","close":29753.0352},{"date":"2025-07-10","close":31474.2852},{"date":"2025-07-11","close":30834.9629},{"date":"2025-07-14","close":30441.5352},{"date":"2025-07-15","close":29605.5},{"date":"2025-07-16","close":29261.25},{"date":"2025-07-17","close":28720.2852},{"date":"2025-07-18","close":28917.0},{"date":"2025-07-21","close":29162.8926},{"date":"2025-07-22","close":28818.6426},{"date":"2025-07-23","close":28228.5},{"date":"2025-07-24","close":27982.6074},{"date":"2025-07-25","close":28277.6777},{"date":"2025-07-28","close":28130.1426},{"date":"2025-07-29","close":27835.0703},{"date":"2025-07-30","close":28179.3203},{"date":"2025-07-31","close":27638.3574},{"date":"2025-08-01","close":26556.4277},{"date":"2025-08-04","close":26703.9629},{"date":"2025-08-05","close":26802.3203},{"date":"2025-08-06","close":26458.0703},{"date":"2025-08-07","close":26753.1426},{"date":"2025-08-08","close":26408.8926},{"date":"2025-08-11","close":25818.75},{"date":"2025-08-12","close":25818.75},{"date":"2025-08-13","close":25671.2129},{"date":"2025-08-14","close":26212.1777},{"date":"2025-08-18","close":25474.5},{"date":"2025-08-19","close":25277.7852},{"date":"2025-08-20","close":24786.0},{"date":"2025-08-21","close":24786.0},{"date":"2025-08-22","close":24687.6426},{"date":"2025-08-25","close":24835.1777},{"date":"2025-08-26","close":24736.8203},{"date":"2025-08-27","close":24490.9277},{"date":"2025-08-28","close":24736.8203},{"date":"2025-08-29","close":24245.0352},{"date":"2025-09-01","close":23556.5352},{"date":"2025-09-02","close":23851.6074},{"date":"2025-09-03","close":23458.1777},{"date":"2025-09-04","close":23409.0},{"date":"2025-09-05","close":23163.1074},{"date":"2025-09-08","close":23163.1074},{"date":"2025-09-09","close":23556.5352},{"date":"2025-09-10","close":24245.0352},{"date":"2025-09-11","close":24245.0352},{"date":"2025-09-12","close":24884.3574},{"date":"2025-09-15","close":24786.0},{"date":"2025-09-16","close":24294.2129},{"date":"2025-09-17","close":24146.6777},{"date":"2025-09-18","close":24294.2129},{"date":"2025-09-19","close":24750.0},{"date":"2025-09-22","close":24441.75},{"date":"2025-09-23","close":23802.4277},{"date":"2025-09-24","close":23556.5352},{"date":"2025-09-25","close":23753.25},{"date":"2025-09-26","close":23113.9277},{"date":"2025-09-29","close":23556.5352},{"date":"2025-09-30","close":23359.8203},{"date":"2025-10-01","close":23163.1074},{"date":"2025-10-02","close":23261.4629},{"date":"2025-10-10","close":22720.5},{"date":"2025-10-13","close":22327.0703},{"date":"2025-10-14","close":22032.0},{"date":"2025-10-15","close":22179.5352},{"date":"2025-10-16","close":22376.25},{"date":"2025-10-17","close":22081.1777},{"date":"2025-10-20","close":22474.6074},{"date":"2025-10-21","close":23113.9277},{"date":"2025-10-22","close":23261.4629},{"date":"2025-10-23","close":22425.4277},{"date":"2025-10-24","close":22523.7852},{"date":"2025-10-27","close":22966.3926},{"date":"2025-10-28","close":23064.75},{"date":"2025-10-29","close":23113.9277},{"date":"2025-10-30","close":22425.4277},{"date":"2025-10-31","close":22769.6777},{"date":"2025-11-03","close":22474.6074},{"date":"2025-11-04","close":22671.3203},{"date":"2025-11-05","close":22032.0},{"date":"2025-11-06","close":21392.6777},{"date":"2025-11-07","close":21195.9648},{"date":"2025-11-10","close":21343.5},{"date":"2025-11-11","close":21195.9648},{"date":"2025-11-12","close":22081.1777},{"date":"2025-11-13","close":22179.5352},{"date":"2025-11-14","close":21638.5703},{"date":"2025-11-17","close":21343.5},{"date":"2025-11-18","close":20802.5352},{"date":"2025-11-19","close":20999.25},{"date":"2025-11-20","close":21097.6074},{"date":"2025-11-21","close":20900.8926},{"date":"2025-11-24","close":21245.1426},{"date":"2025-11-25","close":20802.5352},{"date":"2025-11-26","close":21638.5703},{"date":"2025-11-27","close":21294.3203},{"date":"2025-11-28","close":21294.3203},{"date":"2025-12-01","close":21294.3203},{"date":"2025-12-02","close":21589.3926},{"date":"2025-12-03","close":21589.3926},{"date":"2025-12-04","close":21540.2148},{"date":"2025-12-05","close":21638.5703},{"date":"2025-12-08","close":21540.2148},{"date":"2025-12-09","close":21343.5},{"date":"2025-12-10","close":21146.7852},{"date":"2025-12-11","close":21097.6074},{"date":"2025-12-12","close":21540.2148},{"date":"2025-12-15","close":21195.9648},{"date":"2025-12-16","close":20851.7148},{"date":"2025-12-17","close":20900.8926},{"date":"2025-12-18","close":20704.1777},{"date":"2025-12-19","close":21392.6777},{"date":"2025-12-22","close":21589.3926},{"date":"2025-12-23","close":21540.2148},{"date":"2025-12-24","close":21736.9277},{"date":"2025-12-26","close":21245.1426},{"date":"2025-12-29","close":21441.8574},{"date":"2025-12-30","close":21245.1426},{"date":"2026-01-02","close":21540.2148},{"date":"2026-01-05","close":21638.5703},{"date":"2026-01-06","close":22228.7148},{"date":"2026-01-07","close":21245.1426},{"date":"2026-01-08","close":20950.0703},{"date":"2026-01-09","close":21245.1426},{"date":"2026-01-12","close":20950.0703},{"date":"2026-01-13","close":21146.7852},{"date":"2026-01-14","close":21048.4277},{"date":"2026-01-15","close":20950.0703},{"date":"2026-01-16","close":20999.25},{"date":"2026-01-19","close":20753.3574},{"date":"2026-01-20","close":21294.3203},{"date":"2026-01-21","close":20900.8926},{"date":"2026-01-22","close":21048.4277},{"date":"2026-01-23","close":23113.9277},{"date":"2026-01-26","close":22671.3203},{"date":"2026-01-27","close":23015.5703},{"date":"2026-01-28","close":23113.9277},{"date":"2026-01-29","close":23212.2852},{"date":"2026-01-30","close":22523.7852},{"date":"2026-02-02","close":21736.9277},{"date":"2026-02-03","close":22720.5},{"date":"2026-02-04","close":24589.2852},{"date":"2026-02-05","close":26408.8926},{"date":"2026-02-06","close":25572.8574},{"date":"2026-02-09","close":26163.0},{"date":"2026-02-10","close":26949.8574},{"date":"2026-02-11","close":27589.1777},{"date":"2026-02-12","close":28080.9629},{"date":"2026-02-13","close":26949.8574},{"date":"2026-02-19","close":27638.3574},{"date":"2026-02-20","close":28228.5},{"date":"2026-02-23","close":27933.4277},{"date":"2026-02-24","close":27982.6074},{"date":"2026-02-25","close":27540.0},{"date":"2026-02-26","close":27900.0},{"date":"2026-02-27","close":27150.0},{"date":"2026-03-03","close":25500.0},{"date":"2026-03-04","close":22200.0},{"date":"2026-03-05","close":24050.0},{"date":"2026-03-06","close":24100.0},{"date":"2026-03-09","close":23750.0},{"date":"2026-03-10","close":24200.0},{"date":"2026-03-11","close":24300.0},{"date":"2026-03-12","close":24750.0},{"date":"2026-03-13","close":23850.0},{"date":"2026-03-16","close":23550.0},{"date":"2026-03-17","close":23950.0},{"date":"2026-03-18","close":24500.0},{"date":"2026-03-19","close":24650.0},{"date":"2026-03-20","close":25100.0},{"date":"2026-03-23","close":23500.0},{"date":"2026-03-24","close":23800.0},{"date":"2026-03-25","close":24550.0},{"date":"2026-03-26","close":24500.0},{"date":"2026-03-27","close":24650.0},{"date":"2026-03-30","close":24400.0},{"date":"2026-03-31","close":23950.0},{"date":"2026-04-01","close":24700.0},{"date":"2026-04-02","close":23700.0},{"date":"2026-04-03","close":23450.0},{"date":"2026-04-06","close":23650.0},{"date":"2026-04-07","close":23650.0},{"date":"2026-04-08","close":24850.0},{"date":"2026-04-09","close":25250.0},{"date":"2026-04-10","close":25250.0},{"date":"2026-04-13","close":24950.0},{"date":"2026-04-14","close":25250.0},{"date":"2026-04-15","close":25500.0},{"date":"2026-04-16","close":25650.0},{"date":"2026-04-17","close":25350.0},{"date":"2026-04-20","close":25150.0},{"date":"2026-04-21","close":24950.0},{"date":"2026-04-22","close":24650.0},{"date":"2026-04-23","close":25100.0},{"date":"2026-04-24","close":25300.0},{"date":"2026-04-27","close":24950.0},{"date":"2026-04-28","close":24950.0},{"date":"2026-04-29","close":24550.0},{"date":"2026-04-30","close":24350.0},{"date":"2026-05-04","close":24400.0},{"date":"2026-05-06","close":25000.0},{"date":"2026-05-07","close":23900.0},{"date":"2026-05-08","close":23650.0},{"date":"2026-05-11","close":23150.0},{"date":"2026-05-12","close":22550.0},{"date":"2026-05-13","close":22050.0},{"date":"2026-05-14","close":23600.0},{"date":"2026-05-15","close":22450.0},{"date":"2026-05-18","close":22300.0},{"date":"2026-05-19","close":22200.0},{"date":"2026-05-20","close":21950.0},{"date":"2026-05-21","close":22500.0},{"date":"2026-05-22","close":22800.0},{"date":"2026-05-26","close":22400.0},{"date":"2026-05-27","close":21850.0},{"date":"2026-05-28","close":21400.0},{"date":"2026-05-29","close":22400.0},{"date":"2026-06-01","close":22150.0},{"date":"2026-06-02","close":22000.0},{"date":"2026-06-04","close":22550.0},{"date":"2026-06-05","close":23050.0},{"date":"2026-06-08","close":22750.0},{"date":"2026-06-09","close":24400.0},{"date":"2026-06-10","close":24750.0},{"date":"2026-06-11","close":23400.0},{"date":"2026-06-12","close":23750.0},{"date":"2026-06-15","close":23800.0},{"date":"2026-06-16","close":24150.0},{"date":"2026-06-17","close":23650.0},{"date":"2026-06-18","close":22900.0},{"date":"2026-06-19","close":22150.0},{"date":"2026-06-22","close":21000.0},{"date":"2026-06-23","close":20250.0},{"date":"2026-06-24","close":20050.0},{"date":"2026-06-25","close":20450.0},{"date":"2026-06-26","close":19750.0},{"date":"2026-06-29","close":21150.0},{"date":"2026-06-30","close":20900.0},{"date":"2026-07-01","close":20900.0},{"date":"2026-07-02","close":22050.0},{"date":"2026-07-03","close":22250.0},{"date":"2026-07-06","close":22400.0},{"date":"2026-07-07","close":22850.0},{"date":"2026-07-08","close":22000.0},{"date":"2026-07-09","close":21600.0},{"date":"2026-07-10","close":22900.0},{"date":"2026-07-13","close":23300.0},{"date":"2026-07-14","close":23100.0},{"date":"2026-07-15","close":22600.0},{"date":"2026-07-16","close":23000.0},{"date":"2026-07-20","close":22550.0},{"date":"2026-07-21","close":22200.0},{"date":"2026-07-22","close":21550.0},{"date":"2026-07-23","close":22100.0},{"date":"2026-07-24","close":22050.0},{"date":"2026-07-27","close":22150.0},{"date":"2026-07-28","close":21300.0},{"date":"2026-07-29","close":21150.0},{"date":"2026-07-30","close":21800.0},{"date":"2026-07-31","close":22100.0},{"date":"2026-08-03","close":21850.0},{"date":"2026-08-04","close":21850.0},{"date":"2026-08-05","close":21550.0},{"date":"2026-08-06","close":21600.0},{"date":"2026-08-07","close":22000.0},{"date":"2026-08-10","close":22150.0},{"date":"2026-08-11","close":22200.0},{"date":"2026-08-12","close":21750.0},{"date":"2026-08-13","close":22150.0},{"date":"2026-08-14","close":22200.0},{"date":"2026-08-18","close":21950.0},{"date":"2026-08-19","close":21500.0},{"date":"2026-08-20","close":21200.0},{"date":"2026-08-21","close":21300.0},{"date":"2026-08-24","close":21600.0},{"date":"2026-08-25","close":21600.0},{"date":"2026-08-26","close":21500.0},{"date":"2026-08-27","close":21600.0},{"date":"2026-08-28","close":21850.0},{"date":"2026-08-31","close":21850.0},{"date":"2026-09-01","close":21950.0},{"date":"2026-09-02","close":21900.0},{"date":"2026-09-03","close":21800.0},{"date":"2026-09-04","close":21950.0},{"date":"2026-09-07","close":22050.0},{"date":"2026-09-08","close":21900.0},{"date":"2026-09-09","close":21600.0},{"date":"2026-09-10","close":21350.0},{"date":"2026-09-11","close":21350.0},{"date":"2026-09-14","close":21600.0},{"date":"2026-09-15","close":21250.0},{"date":"2026-09-16","close":20950.0},{"date":"2026-09-17","close":20850.0},{"date":"2026-09-18","close":20550.0},{"date":"2026-09-21","close":20300.0},{"date":"2026-09-22","close":20200.0},{"date":"2026-09-23","close":20000.0},{"date":"2026-09-28","close":20400.0},{"date":"2026-09-29","close":20250.0},{"date":"2026-09-30","close":19950.0},{"date":"2026-10-01","close":19820.0},{"date":"2026-10-02","close":19730.0},{"date":"2026-10-06","close":20050.0},{"date":"2026-10-07","close":19860.0},{"date":"2026-10-08","close":19520.0},{"date":"2026-10-12","close":19780.0},{"date":"2026-10-13","close":20000.0},{"date":"2026-10-14","close":19950.0},{"date":"2026-10-15","close":19990.0},{"date":"2026-10-16","close":20350.0},{"date":"2026-10-19","close":20450.0},{"date":"2026-10-20","close":20150.0},{"date":"2026-10-21","close":20100.0},{"date":"2026-10-22","close":20000.0},{"date":"2026-10-23","close":19880.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-61422.0,"foreign_net":114962.0,"institution_net":-53540.0},{"date":"2026-10-21","retail_net":33863.0,"foreign_net":41399.0,"institution_net":-75262.0},{"date":"2026-10-20","retail_net":-22007.0,"foreign_net":57690.0,"institution_net":-35683.0},{"date":"2026-10-19","retail_net":-88361.0,"foreign_net":80311.0,"institution_net":8050.0},{"date":"2026-10-16","retail_net":-352359.0,"foreign_net":386331.0,"institution_net":-33972.0},{"date":"2026-10-15","retail_net":-435435.0,"foreign_net":185744.0,"institution_net":249691.0},{"date":"2026-10-14","retail_net":-16666.0,"foreign_net":-9256.0,"institution_net":25922.0},{"date":"2026-10-13","retail_net":-229528.0,"foreign_net":82640.0,"institution_net":146888.0},{"date":"2026-10-12","retail_net":-295814.0,"foreign_net":208645.0,"institution_net":87169.0},{"date":"2026-10-08","retail_net":151756.0,"foreign_net":44306.0,"institution_net":-196062.0},{"date":"2026-10-07","retail_net":103125.0,"foreign_net":-96710.0,"institution_net":-6415.0},{"date":"2026-10-06","retail_net":-116732.0,"foreign_net":233230.0,"institution_net":-116498.0},{"date":"2026-10-02","retail_net":147962.0,"foreign_net":-267967.0,"institution_net":120005.0},{"date":"2026-10-01","retail_net":213487.0,"foreign_net":-274654.0,"institution_net":61167.0},{"date":"2026-09-30","retail_net":502347.0,"foreign_net":-307705.0,"institution_net":-194642.0},{"date":"2026-09-29","retail_net":166330.0,"foreign_net":-185201.0,"institution_net":18871.0},{"date":"2026-09-28","retail_net":-239005.0,"foreign_net":239570.0,"institution_net":-565.0},{"date":"2026-09-23","retail_net":380744.0,"foreign_net":-418951.0,"institution_net":38207.0},{"date":"2026-09-22","retail_net":157607.0,"foreign_net":-272244.0,"institution_net":114637.0},{"date":"2026-09-21","retail_net":234145.0,"foreign_net":-227275.0,"institution_net":-6870.0},{"date":"2026-09-18","retail_net":271465.0,"foreign_net":-335389.0,"institution_net":63924.0},{"date":"2026-09-17","retail_net":132166.0,"foreign_net":-161559.0,"institution_net":29393.0},{"date":"2026-09-16","retail_net":141101.0,"foreign_net":-189809.0,"institution_net":48708.0},{"date":"2026-09-15","retail_net":202424.0,"foreign_net":-79915.0,"institution_net":-122509.0},{"date":"2026-09-14","retail_net":-125718.0,"foreign_net":115203.0,"institution_net":10515.0},{"date":"2026-09-11","retail_net":-33814.0,"foreign_net":58768.0,"institution_net":-24954.0},{"date":"2026-09-10","retail_net":124001.0,"foreign_net":193833.0,"institution_net":-317834.0},{"date":"2026-09-09","retail_net":205643.0,"foreign_net":-238903.0,"institution_net":33260.0},{"date":"2026-09-08","retail_net":-54073.0,"foreign_net":2957.0,"institution_net":51116.0},{"date":"2026-09-07","retail_net":-61403.0,"foreign_net":-155051.0,"institution_net":216454.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-61422.0,"foreign_net":114962.0,"institution_net":-53540.0},"d3":{"retail_net":-49566.0,"foreign_net":214051.0,"institution_net":-164485.0},"d7":{"retail_net":-942387.0,"foreign_net":857181.0,"institution_net":85206.0},"d14":{"retail_net":-968131.0,"foreign_net":786671.0,"institution_net":181460.0},"d30":{"retail_net":1035829.0,"foreign_net":-1175000.0,"institution_net":139171.0}},"analysis":"최근 5일 외국인 순매수 68.07만, 기관 순매수 -19.04만. 30일 누적: 외국인 -117.50만, 기관 13.92만.","foreign_flow":680693.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-190407.0},"insider_trades":[],"price_analysis":{"current":19910.0,"low_30d":19470.0,"support":19768.0,"high_30d":22450.0,"change_1d":-0.5,"change_7d":-2.2,"change_30d":-8.7,"resistance":22152.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.93,"per":23.33,"quarter":"2024-Q2"},{"pbr":1.96,"per":22.68,"quarter":"2024-Q3"},{"pbr":1.92,"per":22.13,"quarter":"2024-Q4"},{"pbr":2.05,"per":22.19,"quarter":"2025-Q1"},{"pbr":2.74,"per":29.81,"quarter":"2025-Q2"},{"pbr":2.14,"per":24.25,"quarter":"2025-Q3"},{"pbr":1.94,"per":21.11,"quarter":"2025-Q4"},{"pbr":2.23,"per":21.55,"quarter":"2026-Q1"},{"pbr":1.93,"per":18.31,"quarter":"2026-Q2"},{"pbr":1.42,"per":17.44,"quarter":"현재"}],"timeline":[{"close":19680.6973,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20504.7656,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":20407.8164,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21687.75,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":29507.1426,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":23359.8203,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21245.1426,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23950.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":20900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.09,"pbr_5y_low":1.92,"per_5y_avg":22.82,"per_5y_low":18.31,"current_pbr":1.42,"current_per":17.44,"pbr_5y_high":2.74,"per_5y_high":29.81,"pbr_5y_median":1.96,"per_5y_median":22.19,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 10.4배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.2%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 17.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":10.37,"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":20.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.93,"per":23.33,"close":19680.6973,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.96,"per":22.68,"close":20504.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.92,"per":22.13,"close":20407.8164,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.05,"per":22.19,"close":21687.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.74,"per":29.81,"close":29507.1426,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.14,"per":24.25,"close":23359.8203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.94,"per":21.11,"close":21245.1426,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.23,"per":21.55,"close":23950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.93,"per":18.31,"close":20900.0,"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":"17.5배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":295.0,"pbr":null,"per":null,"roa":0.0018540235203021319,"roe":0.021081249801547006,"revenue":828980000000.0,"market_cap":null,"net_income":140752000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":75917052000000.0,"total_equity":6676644000000.0,"profit_margin":0.1697893797196555,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":193977000000.0,"operating_margin":0.2339947887765688},{"eps":392.55,"pbr":1.81,"per":25.47,"roa":0.002411637324388204,"roe":0.028275439154273063,"revenue":819336000000.0,"market_cap":12238100000000.0,"net_income":187296000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":77663419000000.0,"total_equity":6623982000000.0,"profit_margin":0.2285948621810832,"dividend_yield":1.79,"fiscal_quarter":"Q1","operating_income":157614000000.0,"operating_margin":0.1923679662556021},{"eps":220.5,"pbr":null,"per":null,"roa":0.0013768788090267247,"roe":0.015586531643739299,"revenue":759038000000.0,"market_cap":null,"net_income":105207000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":76409775000000.0,"total_equity":6749866000000.0,"profit_margin":0.13860570880509276,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":145086000000.0,"operating_margin":0.19114458037674004},{"eps":233.48,"pbr":null,"per":null,"roa":0.0015056496868937953,"roe":0.016589722026847054,"revenue":764658000000.0,"market_cap":null,"net_income":111400000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":73987994000000.0,"total_equity":6715001000000.0,"profit_margin":0.14568604526468043,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":151119000000.0,"operating_margin":0.1976295284950919},{"eps":264.62,"pbr":null,"per":null,"roa":0.001755670225791147,"roe":0.019027082061477955,"revenue":778033000000.0,"market_cap":null,"net_income":126257000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":71913847000000.0,"total_equity":6635647000000.0,"profit_margin":0.1622771784744349,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":170127000000.0,"operating_margin":0.21866296159674461},{"eps":288.01,"pbr":null,"per":null,"roa":0.0020089258139935214,"roe":0.021108241024973027,"revenue":784562000000.0,"market_cap":null,"net_income":137416000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":68402725000000.0,"total_equity":6510064000000.0,"profit_margin":0.17514995628133914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":183039000000.0,"operating_margin":0.23330087360845925},{"eps":177.01,"pbr":null,"per":null,"roa":0.0013447435838278698,"roe":0.012913655705061566,"revenue":747279000000.0,"market_cap":null,"net_income":84457000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":62805282000000.0,"total_equity":6540131000000.0,"profit_margin":0.11301936759898244,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":114971000000.0,"operating_margin":0.15385284478755593},{"eps":260.24,"pbr":null,"per":null,"roa":0.0019975435712844144,"roe":0.019264762718651705,"revenue":746339000000.0,"market_cap":null,"net_income":124166000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":62159345000000.0,"total_equity":6445239000000.0,"profit_margin":0.16636675826936553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":173735000000.0,"operating_margin":0.23278295787839037},{"eps":252.02,"pbr":null,"per":null,"roa":0.001970246419831469,"roe":0.0191184478831699,"revenue":734144000000.0,"market_cap":null,"net_income":120245000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":61030437000000.0,"total_equity":6289475000000.0,"profit_margin":0.16378939281666813,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":169769000000.0,"operating_margin":0.23124754816493767},{"eps":233.06,"pbr":null,"per":null,"roa":0.0018410892164412577,"roe":0.018076324788950777,"revenue":717859000000.0,"market_cap":null,"net_income":111197000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":60397399000000.0,"total_equity":6151527000000.0,"profit_margin":0.1549008927937102,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":148405000000.0,"operating_margin":0.20673279850221282},{"eps":158.58,"pbr":null,"per":null,"roa":0.001388558618343432,"roe":0.012367405103949299,"revenue":663674000000.0,"market_cap":null,"net_income":75660000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":54488157000000.0,"total_equity":6117694000000.0,"profit_margin":0.1140017538731365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":102793000000.0,"operating_margin":0.15488477776739784},{"eps":199.99,"pbr":null,"per":null,"roa":0.0017999237187132928,"roe":0.015993838273107314,"revenue":656598000000.0,"market_cap":null,"net_income":95417000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":53011691000000.0,"total_equity":5965860000000.0,"profit_margin":0.145320272069059,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":127530000000.0,"operating_margin":0.19422843200862627}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":843.65,"per":23.33,"date":"2024-06","close":19680.7,"source":"reported"},{"eps":843.65,"per":24.59,"date":"2024-07","close":20747.14,"source":"reported"},{"eps":843.65,"per":25.4,"date":"2024-08","close":21425.78,"source":"reported"},{"eps":903.9,"per":22.68,"date":"2024-09","close":20504.77,"source":"reported"},{"eps":903.9,"per":23.22,"date":"2024-10","close":20989.51,"source":"reported"},{"eps":903.9,"per":23.97,"date":"2024-11","close":21668.16,"source":"reported"},{"eps":922.33,"per":22.13,"date":"2024-12","close":20407.82,"source":"reported"},{"eps":922.33,"per":22.28,"date":"2025-01","close":20553.24,"source":"reported"},{"eps":922.33,"per":26.29,"date":"2025-02","close":24245.04,"source":"reported"},{"eps":977.28,"per":22.19,"date":"2025-03","close":21687.75,"source":"reported"},{"eps":977.28,"per":22.44,"date":"2025-04","close":21933.64,"source":"reported"},{"eps":977.28,"per":23.65,"date":"2025-05","close":23113.93,"source":"reported"},{"eps":989.88,"per":29.81,"date":"2025-06","close":29507.14,"source":"reported"},{"eps":989.88,"per":27.92,"date":"2025-07","close":27638.36,"source":"reported"},{"eps":989.88,"per":24.49,"date":"2025-08","close":24245.04,"source":"reported"},{"eps":963.12,"per":24.25,"date":"2025-09","close":23359.82,"source":"reported"},{"eps":963.12,"per":23.64,"date":"2025-10","close":22769.68,"source":"reported"},{"eps":963.12,"per":22.11,"date":"2025-11","close":21294.32,"source":"reported"},{"eps":1006.61,"per":21.11,"date":"2025-12","close":21245.14,"source":"reported"},{"eps":1006.61,"per":22.38,"date":"2026-01","close":22523.79,"source":"reported"},{"eps":1006.61,"per":26.97,"date":"2026-02","close":27150.0,"source":"reported"},{"eps":1111.15,"per":21.55,"date":"2026-03","close":23950.0,"source":"reported"},{"eps":1111.15,"per":21.91,"date":"2026-04","close":24350.0,"source":"reported"},{"eps":1111.15,"per":20.16,"date":"2026-05","close":22400.0,"source":"reported"},{"eps":1141.53,"per":18.31,"date":"2026-06","close":20900.0,"source":"reported"},{"eps":1141.53,"per":19.36,"date":"2026-07","close":22100.0,"source":"reported"},{"eps":1141.53,"per":19.14,"date":"2026-08","close":21850.0,"source":"reported"},{"eps":1141.53,"per":17.48,"date":"2026-09","close":19950.0,"source":"reported"},{"eps":1141.53,"per":17.42,"date":"2026-10","close":19880.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.76,"std":2.88,"count":29,"current":17.42,"lower_1sd":19.89,"upper_1sd":25.64},"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":"카카오뱅크","phase":"above-fold","symbol_resolved":true}