{"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":"2026-10-23T09:37:03.758698+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.5,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":1.3,"direction":"higher_better","percentile":52}],"summary":"매출 +4.5%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":13.8,"direction":null,"percentile":14},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.8,"direction":"higher_better","percentile":23}],"summary":"RSI 14","percentile":22},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.57,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.51,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":44.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"DL이앤씨(375500)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2.32조. 현재가 59,900원, 전일 대비 +2.6%, 30일 -23.8%. PER 3.7배 / ROE 2.4%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.71만, 기관 순매도 2.09만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.89,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.89%","value_pct":0.89},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":30.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.51,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.89},"catalysts":["RSI 14 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-5269.2210535213235,"grade":"D","trend":"하락","atr_14":3507.1428571428573,"rsi_14":13.805970149253739,"sma_20":69840.0,"sma_60":71570.0,"comment":"하락 추세, RSI 14","analysis":"RSI(14) 13.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5269.22)가 시그널선(-3750.10)을 하회합니다(데드크로스). 현재가가 SMA20(69840)과 SMA60(71570) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 50522~89158 (현재 위치 24%).","bb_lower":50522.401805607406,"bb_upper":89157.5981943926,"macd_signal":-3750.101882089728},"change_pct":2.05,"chart_data":[{"date":"2024-10-23","open":30608,"high":30608,"low":29347,"close":29735,"volume":151200,"rsi_14":55.84,"sma_20":30182.5,"sma_60":31270.83,"sma_120":32661.25},{"date":"2024-10-24","open":29735,"high":30123,"low":29347,"close":29638,"volume":125601,"rsi_14":57.33,"sma_20":30220.0,"sma_60":31235.83,"sma_120":32625.83},{"date":"2024-10-25","open":29493,"high":29687,"low":29153,"close":29250,"volume":82847,"rsi_14":51.35,"sma_20":30202.5,"sma_60":31194.17,"sma_120":32586.67},{"date":"2024-10-28","open":29153,"high":29978,"low":29153,"close":29784,"volume":77360,"rsi_14":59.18,"sma_20":30250.0,"sma_60":31166.67,"sma_120":32549.58},{"date":"2024-10-29","open":29832,"high":30075,"low":29396,"close":29638,"volume":96805,"rsi_14":55.94,"sma_20":30265.0,"sma_60":31103.33,"sma_120":32498.75},{"date":"2024-10-30","open":29784,"high":29832,"low":29202,"close":29735,"volume":77952,"rsi_14":59.85,"sma_20":30302.5,"sma_60":31025.83,"sma_120":32442.5},{"date":"2024-10-31","open":29832,"high":29978,"low":29153,"close":29978,"volume":98638,"rsi_14":60.99,"sma_20":30360.0,"sma_60":30950.0,"sma_120":32394.17},{"date":"2024-11-01","open":30075,"high":30560,"low":28959,"close":30269,"volume":197137,"rsi_14":60.71,"sma_20":30447.5,"sma_60":30883.33,"sma_120":32361.25},{"date":"2024-11-04","open":30075,"high":30123,"low":29590,"close":30075,"volume":94412,"rsi_14":56.3,"sma_20":30500.0,"sma_60":30822.5,"sma_120":32324.17},{"date":"2024-11-05","open":29881,"high":30705,"low":29881,"close":30560,"volume":132675,"rsi_14":60.99,"sma_20":30607.5,"sma_60":30805.83,"sma_120":32293.33},{"date":"2024-11-06","open":30414,"high":30705,"low":29929,"close":30657,"volume":131962,"rsi_14":45.0,"sma_20":30702.5,"sma_60":30848.33,"sma_120":32266.67},{"date":"2024-11-07","open":30754,"high":30899,"low":29832,"close":30899,"volume":110340,"rsi_14":58.82,"sma_20":30830.0,"sma_60":30884.17,"sma_120":32240.42},{"date":"2024-11-08","open":30948,"high":30948,"low":30317,"close":30366,"volume":72017,"rsi_14":47.13,"sma_20":30927.5,"sma_60":30919.17,"sma_120":32212.5},{"date":"2024-11-11","open":30172,"high":30463,"low":29299,"close":29347,"volume":93476,"rsi_14":39.05,"sma_20":30955.0,"sma_60":30909.17,"sma_120":32177.5},{"date":"2024-11-12","open":29202,"high":29638,"low":28765,"close":29493,"volume":134339,"rsi_14":47.31,"sma_20":30967.5,"sma_60":30905.83,"sma_120":32145.42},{"date":"2024-11-13","open":29056,"high":29638,"low":28425,"close":28474,"volume":119458,"rsi_14":39.29,"sma_20":30937.5,"sma_60":30871.67,"sma_120":32108.75},{"date":"2024-11-14","open":28717,"high":29590,"low":28668,"close":29541,"volume":151133,"rsi_14":52.38,"sma_20":30855.0,"sma_60":30864.17,"sma_120":32080.0},{"date":"2024-11-15","open":29493,"high":29687,"low":28911,"close":29250,"volume":71550,"rsi_14":45.45,"sma_20":30807.5,"sma_60":30845.83,"sma_120":32050.42},{"date":"2024-11-18","open":29250,"high":29832,"low":29105,"close":29735,"volume":75474,"rsi_14":50.78,"sma_20":30762.5,"sma_60":30840.83,"sma_120":32025.83},{"date":"2024-11-19","open":29444,"high":29929,"low":29396,"close":29929,"volume":46254,"rsi_14":51.54,"sma_20":30735.0,"sma_60":30834.17,"sma_120":31999.58},{"date":"2024-11-20","open":29590,"high":30172,"low":29590,"close":29929,"volume":60812,"rsi_14":49.6,"sma_20":30745.0,"sma_60":30812.5,"sma_120":31975.83},{"date":"2024-11-21","open":29929,"high":30463,"low":29687,"close":30463,"volume":72793,"rsi_14":51.54,"sma_20":30787.5,"sma_60":30790.83,"sma_120":31949.17},{"date":"2024-11-22","open":30317,"high":31045,"low":30269,"close":30560,"volume":88102,"rsi_14":53.91,"sma_20":30855.0,"sma_60":30779.17,"sma_120":31930.0},{"date":"2024-11-25","open":30657,"high":31724,"low":30657,"close":31724,"volume":161065,"rsi_14":58.45,"sma_20":30955.0,"sma_60":30779.17,"sma_120":31919.58},{"date":"2024-11-26","open":31724,"high":31967,"low":30851,"close":31384,"volume":113911,"rsi_14":55.1,"sma_20":31045.0,"sma_60":30770.0,"sma_120":31913.75},{"date":"2024-11-27","open":31384,"high":31724,"low":31142,"close":31336,"volume":94905,"rsi_14":53.15,"sma_20":31127.5,"sma_60":30758.33,"sma_120":31899.58},{"date":"2024-11-28","open":31481,"high":31870,"low":31142,"close":31724,"volume":87872,"rsi_14":60.0,"sma_20":31217.5,"sma_60":30770.0,"sma_120":31887.92},{"date":"2024-11-29","open":31724,"high":32743,"low":30996,"close":32694,"volume":228555,"rsi_14":74.82,"sma_20":31342.5,"sma_60":30796.67,"sma_120":31878.33},{"date":"2024-12-02","open":32694,"high":33325,"low":32355,"close":32452,"volume":183733,"rsi_14":71.63,"sma_20":31465.0,"sma_60":30804.17,"sma_120":31864.17},{"date":"2024-12-03","open":32743,"high":33761,"low":32500,"close":33228,"volume":162509,"rsi_14":86.03,"sma_20":31602.5,"sma_60":30836.67,"sma_120":31859.17},{"date":"2024-12-04","open":32791,"high":32888,"low":31530,"close":32209,"volume":154209,"rsi_14":70.37,"sma_20":31682.5,"sma_60":30847.5,"sma_120":31847.5},{"date":"2024-12-05","open":32064,"high":32452,"low":31578,"close":31773,"volume":87958,"rsi_14":68.84,"sma_20":31727.5,"sma_60":30873.33,"sma_120":31835.42},{"date":"2024-12-06","open":31773,"high":32064,"low":30560,"close":31627,"volume":113474,"rsi_14":64.89,"sma_20":31792.5,"sma_60":30907.5,"sma_120":31817.08},{"date":"2024-12-09","open":31045,"high":31336,"low":29638,"close":30075,"volume":310735,"rsi_14":50.94,"sma_20":31830.0,"sma_60":30921.67,"sma_120":31782.08},{"date":"2024-12-10","open":30366,"high":31481,"low":30172,"close":31093,"volume":110153,"rsi_14":56.67,"sma_20":31912.5,"sma_60":30948.33,"sma_120":31760.83},{"date":"2024-12-11","open":31093,"high":32112,"low":31093,"close":32112,"volume":77413,"rsi_14":58.95,"sma_20":32100.0,"sma_60":31000.83,"sma_120":31745.83},{"date":"2024-12-12","open":32355,"high":32452,"low":31287,"close":31287,"volume":252452,"rsi_14":53.66,"sma_20":32190.0,"sma_60":31040.0,"sma_120":31733.75},{"date":"2024-12-13","open":31384,"high":32937,"low":31336,"close":32064,"volume":106550,"rsi_14":51.78,"sma_20":32335.0,"sma_60":31081.67,"sma_120":31725.83},{"date":"2024-12-16","open":32112,"high":32355,"low":31239,"close":31239,"volume":76092,"rsi_14":49.28,"sma_20":32412.5,"sma_60":31099.17,"sma_120":31702.08},{"date":"2024-12-17","open":31287,"high":31627,"low":31093,"close":31530,"volume":104956,"rsi_14":50.94,"sma_20":32495.0,"sma_60":31122.5,"sma_120":31687.5},{"date":"2024-12-18","open":31870,"high":32306,"low":31336,"close":31724,"volume":93275,"rsi_14":50.0,"sma_20":32587.5,"sma_60":31171.67,"sma_120":31677.5},{"date":"2024-12-19","open":30851,"high":31821,"low":30802,"close":31384,"volume":94146,"rsi_14":43.08,"sma_20":32635.0,"sma_60":31214.17,"sma_120":31660.42},{"date":"2024-12-20","open":31190,"high":31967,"low":30948,"close":30948,"volume":147535,"rsi_14":42.21,"sma_20":32655.0,"sma_60":31237.5,"sma_120":31647.5},{"date":"2024-12-23","open":31190,"high":32597,"low":31045,"close":32112,"volume":156563,"rsi_14":44.44,"sma_20":32675.0,"sma_60":31293.33,"sma_120":31650.42},{"date":"2024-12-24","open":32112,"high":32403,"low":31773,"close":31967,"volume":52521,"rsi_14":48.68,"sma_20":32705.0,"sma_60":31338.33,"sma_120":31655.0},{"date":"2024-12-26","open":32112,"high":32112,"low":31093,"close":31433,"volume":115644,"rsi_14":48.17,"sma_20":32710.0,"sma_60":31380.0,"sma_120":31652.92},{"date":"2024-12-27","open":31916,"high":32064,"low":31078,"close":31374,"volume":94103,"rsi_14":46.0,"sma_20":32665.0,"sma_60":31414.17,"sma_120":31653.33},{"date":"2024-12-30","open":31374,"high":32163,"low":31275,"close":31719,"volume":101727,"rsi_14":56.57,"sma_20":32587.5,"sma_60":31459.17,"sma_120":31657.08},{"date":"2025-01-02","open":31719,"high":31966,"low":30141,"close":30289,"volume":179202,"rsi_14":42.62,"sma_20":32450.0,"sma_60":31471.67,"sma_120":31649.58},{"date":"2025-01-03","open":30141,"high":31374,"low":30141,"close":30930,"volume":84605,"rsi_14":40.0,"sma_20":32305.0,"sma_60":31505.0,"sma_120":31647.92},{"date":"2025-01-06","open":30831,"high":31374,"low":30584,"close":31226,"volume":67311,"rsi_14":46.34,"sma_20":32227.5,"sma_60":31537.5,"sma_120":31648.75},{"date":"2025-01-07","open":31275,"high":32262,"low":31275,"close":32114,"volume":92889,"rsi_14":46.99,"sma_20":32217.5,"sma_60":31591.67,"sma_120":31651.67},{"date":"2025-01-08","open":31818,"high":32804,"low":31818,"close":31916,"volume":95546,"rsi_14":50.98,"sma_20":32205.0,"sma_60":31641.67,"sma_120":31657.08},{"date":"2025-01-09","open":31670,"high":31867,"low":30683,"close":30979,"volume":166945,"rsi_14":43.37,"sma_20":32225.0,"sma_60":31670.0,"sma_120":31650.83},{"date":"2025-01-10","open":31078,"high":31966,"low":31028,"close":31966,"volume":138434,"rsi_14":48.35,"sma_20":32242.5,"sma_60":31707.5,"sma_120":31642.5},{"date":"2025-01-13","open":31670,"high":31768,"low":30683,"close":31078,"volume":117470,"rsi_14":45.6,"sma_20":32162.5,"sma_60":31733.33,"sma_120":31620.0},{"date":"2025-01-14","open":31078,"high":31078,"low":30289,"close":30486,"volume":115883,"rsi_14":44.9,"sma_20":32095.0,"sma_60":31713.33,"sma_120":31592.92},{"date":"2025-01-15","open":30584,"high":30584,"low":29697,"close":29943,"volume":132716,"rsi_14":34.97,"sma_20":31960.0,"sma_60":31700.83,"sma_120":31552.92},{"date":"2025-01-16","open":30683,"high":31078,"low":30141,"close":30880,"volume":132852,"rsi_14":41.71,"sma_20":31915.0,"sma_60":31696.67,"sma_120":31525.0},{"date":"2025-01-17","open":30930,"high":30930,"low":29943,"close":30289,"volume":142930,"rsi_14":41.5,"sma_20":31825.0,"sma_60":31685.0,"sma_120":31500.83},{"date":"2025-01-20","open":30289,"high":30535,"low":30141,"close":30387,"volume":97314,"rsi_14":44.74,"sma_20":31730.0,"sma_60":31687.5,"sma_120":31479.17},{"date":"2025-01-21","open":30486,"high":30584,"low":29795,"close":30190,"volume":91222,"rsi_14":41.71,"sma_20":31642.5,"sma_60":31688.33,"sma_120":31462.08},{"date":"2025-01-22","open":30289,"high":31472,"low":30091,"close":31275,"volume":171098,"rsi_14":55.56,"sma_20":31632.5,"sma_60":31714.17,"sma_120":31454.17},{"date":"2025-01-23","open":31472,"high":32360,"low":31127,"close":31275,"volume":252785,"rsi_14":52.1,"sma_20":31562.5,"sma_60":31730.83,"sma_120":31448.75},{"date":"2025-01-24","open":31670,"high":32064,"low":31028,"close":32015,"volume":271318,"rsi_14":54.55,"sma_20":31537.5,"sma_60":31762.5,"sma_120":31432.92},{"date":"2025-01-31","open":32262,"high":32262,"low":30683,"close":30930,"volume":143862,"rsi_14":43.33,"sma_20":31485.0,"sma_60":31774.17,"sma_120":31400.0},{"date":"2025-02-03","open":30486,"high":30683,"low":29598,"close":30387,"volume":173395,"rsi_14":41.71,"sma_20":31435.0,"sma_60":31772.5,"sma_120":31361.25},{"date":"2025-02-04","open":30782,"high":31324,"low":30387,"close":31127,"volume":149455,"rsi_14":50.82,"sma_20":31405.0,"sma_60":31778.33,"sma_120":31330.83},{"date":"2025-02-05","open":31028,"high":31374,"low":30387,"close":30486,"volume":100452,"rsi_14":41.48,"sma_20":31415.0,"sma_60":31776.67,"sma_120":31299.58},{"date":"2025-02-06","open":30634,"high":35320,"low":30634,"close":34679,"volume":628136,"rsi_14":65.02,"sma_20":31605.0,"sma_60":31837.5,"sma_120":31321.67},{"date":"2025-02-07","open":34778,"high":36603,"low":34482,"close":36405,"volume":699699,"rsi_14":72.56,"sma_20":31867.5,"sma_60":31925.83,"sma_120":31387.08},{"date":"2025-02-10","open":36208,"high":36997,"low":36060,"close":36751,"volume":336581,"rsi_14":76.34,"sma_20":32102.5,"sma_60":32015.83,"sma_120":31450.0},{"date":"2025-02-11","open":36405,"high":36899,"low":35517,"close":36899,"volume":274000,"rsi_14":74.8,"sma_20":32355.0,"sma_60":32117.5,"sma_120":31518.33},{"date":"2025-02-12","open":36899,"high":37244,"low":35912,"close":37244,"volume":196338,"rsi_14":79.25,"sma_20":32672.5,"sma_60":32242.5,"sma_120":31575.83},{"date":"2025-02-13","open":37293,"high":37491,"low":36307,"close":36751,"volume":307041,"rsi_14":75.9,"sma_20":32915.0,"sma_60":32356.67,"sma_120":31631.25},{"date":"2025-02-14","open":36751,"high":37885,"low":36701,"close":37540,"volume":301380,"rsi_14":78.54,"sma_20":33242.5,"sma_60":32501.67,"sma_120":31686.67},{"date":"2025-02-17","open":37688,"high":37737,"low":36504,"close":36948,"volume":130766,"rsi_14":72.91,"sma_20":33570.0,"sma_60":32618.33,"sma_120":31741.25},{"date":"2025-02-18","open":36652,"high":38724,"low":36455,"close":38280,"volume":268155,"rsi_14":75.54,"sma_20":33992.5,"sma_60":32762.5,"sma_120":31804.17},{"date":"2025-02-19","open":38379,"high":39069,"low":38181,"close":39020,"volume":261094,"rsi_14":75.54,"sma_20":34405.0,"sma_60":32910.83,"sma_120":31875.83},{"date":"2025-02-20","open":38724,"high":38971,"low":37540,"close":38872,"volume":224499,"rsi_14":81.08,"sma_20":34840.0,"sma_60":33053.33,"sma_120":31943.75},{"date":"2025-02-21","open":38872,"high":39612,"low":38675,"close":39612,"volume":182903,"rsi_14":85.55,"sma_20":35307.5,"sma_60":33208.33,"sma_120":32010.42},{"date":"2025-02-24","open":39267,"high":39316,"low":38231,"close":38971,"volume":117877,"rsi_14":80.46,"sma_20":35752.5,"sma_60":33343.33,"sma_120":32067.08},{"date":"2025-02-25","open":38576,"high":40450,"low":38477,"close":40056,"volume":287785,"rsi_14":85.93,"sma_20":36197.5,"sma_60":33495.0,"sma_120":32137.08},{"date":"2025-02-26","open":39957,"high":41832,"low":39760,"close":41437,"volume":259310,"rsi_14":82.16,"sma_20":36712.5,"sma_60":33650.0,"sma_120":32214.58},{"date":"2025-02-27","open":41486,"high":41536,"low":40746,"close":41338,"volume":92821,"rsi_14":77.78,"sma_20":37185.0,"sma_60":33809.17,"sma_120":32289.58},{"date":"2025-02-28","open":41190,"high":41190,"low":39661,"close":39957,"volume":188721,"rsi_14":66.17,"sma_20":37642.5,"sma_60":33945.83,"sma_120":32352.08},{"date":"2025-03-04","open":39957,"high":40845,"low":38675,"close":40598,"volume":170693,"rsi_14":67.77,"sma_20":38160.0,"sma_60":34086.67,"sma_120":32428.33},{"date":"2025-03-05","open":40648,"high":43361,"low":40648,"close":42917,"volume":342690,"rsi_14":72.91,"sma_20":38757.5,"sma_60":34250.0,"sma_120":32523.33},{"date":"2025-03-06","open":42818,"high":42818,"low":41486,"close":42720,"volume":182178,"rsi_14":74.69,"sma_20":39377.5,"sma_60":34414.17,"sma_120":32609.17},{"date":"2025-03-07","open":42720,"high":44890,"low":42226,"close":43509,"volume":507748,"rsi_14":74.69,"sma_20":39825.0,"sma_60":34578.33,"sma_120":32707.5},{"date":"2025-03-10","open":45038,"high":46321,"low":43608,"close":44298,"volume":394895,"rsi_14":79.92,"sma_20":40225.0,"sma_60":34773.33,"sma_120":32810.42},{"date":"2025-03-11","open":43262,"high":44397,"low":43016,"close":43854,"volume":245282,"rsi_14":74.46,"sma_20":40585.0,"sma_60":34968.33,"sma_120":32920.83},{"date":"2025-03-12","open":43756,"high":46271,"low":43756,"close":44594,"volume":283768,"rsi_14":74.46,"sma_20":40975.0,"sma_60":35178.33,"sma_120":33042.92},{"date":"2025-03-13","open":44495,"high":45433,"low":43805,"close":44791,"volume":246507,"rsi_14":75.86,"sma_20":41357.5,"sma_60":35418.33,"sma_120":33170.0},{"date":"2025-03-14","open":44397,"high":44841,"low":42522,"close":42818,"volume":197376,"rsi_14":62.65,"sma_20":41665.0,"sma_60":35607.5,"sma_120":33277.92},{"date":"2025-03-17","open":42818,"high":43460,"low":42325,"close":43312,"volume":129986,"rsi_14":67.32,"sma_20":41957.5,"sma_60":35787.5,"sma_120":33394.17},{"date":"2025-03-18","open":43410,"high":43904,"low":42720,"close":43410,"volume":131991,"rsi_14":64.53,"sma_20":42285.0,"sma_60":35983.33,"sma_120":33511.67},{"date":"2025-03-19","open":43361,"high":44693,"low":41881,"close":42276,"volume":254884,"rsi_14":53.71,"sma_20":42487.5,"sma_60":36146.67,"sma_120":33614.17},{"date":"2025-03-20","open":42276,"high":42720,"low":41240,"close":41437,"volume":266070,"rsi_14":50.41,"sma_20":42610.0,"sma_60":36310.0,"sma_120":33704.58},{"date":"2025-03-21","open":41240,"high":41659,"low":40648,"close":41486,"volume":297665,"rsi_14":57.14,"sma_20":42742.5,"sma_60":36469.17,"sma_120":33795.83},{"date":"2025-03-24","open":41190,"high":41437,"low":40401,"close":40944,"volume":146681,"rsi_14":51.63,"sma_20":42810.0,"sma_60":36615.83,"sma_120":33893.75},{"date":"2025-03-25","open":40549,"high":41585,"low":40154,"close":40648,"volume":207017,"rsi_14":36.78,"sma_20":42895.0,"sma_60":36763.33,"sma_120":33988.75},{"date":"2025-03-26","open":41042,"high":42029,"low":40845,"close":41388,"volume":132838,"rsi_14":42.7,"sma_20":42962.5,"sma_60":36930.83,"sma_120":34084.17},{"date":"2025-03-27","open":41388,"high":42473,"low":41042,"close":41832,"volume":153270,"rsi_14":40.45,"sma_20":42982.5,"sma_60":37085.83,"sma_120":34189.58},{"date":"2025-03-28","open":41930,"high":42424,"low":40993,"close":41634,"volume":204947,"rsi_14":33.73,"sma_20":42997.5,"sma_60":37240.0,"sma_120":34289.17},{"date":"2025-03-31","open":41437,"high":41634,"low":40253,"close":41042,"volume":155039,"rsi_14":33.14,"sma_20":43052.5,"sma_60":37393.33,"sma_120":34386.67},{"date":"2025-04-01","open":41141,"high":41388,"low":40253,"close":40796,"volume":150481,"rsi_14":25.79,"sma_20":43062.5,"sma_60":37552.5,"sma_120":34483.33},{"date":"2025-04-02","open":40598,"high":42325,"low":40598,"close":41388,"volume":134659,"rsi_14":29.34,"sma_20":42985.0,"sma_60":37715.83,"sma_120":34587.5},{"date":"2025-04-03","open":40253,"high":41536,"low":39464,"close":41141,"volume":162545,"rsi_14":37.12,"sma_20":42905.0,"sma_60":37899.17,"sma_120":34685.42},{"date":"2025-04-04","open":41141,"high":41388,"low":40154,"close":40845,"volume":114673,"rsi_14":30.47,"sma_20":42770.0,"sma_60":38066.67,"sma_120":34785.83},{"date":"2025-04-07","open":39464,"high":39612,"low":38181,"close":38527,"volume":150794,"rsi_14":21.39,"sma_20":42477.5,"sma_60":38190.0,"sma_120":34863.75},{"date":"2025-04-08","open":38921,"high":39365,"low":37392,"close":37688,"volume":174717,"rsi_14":22.16,"sma_20":42165.0,"sma_60":38284.17,"sma_120":34937.92},{"date":"2025-04-09","open":36948,"high":38675,"low":36652,"close":37491,"volume":111078,"rsi_14":24.03,"sma_20":41805.0,"sma_60":38378.33,"sma_120":35010.0},{"date":"2025-04-10","open":38872,"high":39217,"low":38280,"close":38971,"volume":179844,"rsi_14":36.07,"sma_20":41510.0,"sma_60":38513.33,"sma_120":35091.67},{"date":"2025-04-11","open":39168,"high":39612,"low":38724,"close":39513,"volume":96293,"rsi_14":42.08,"sma_20":41342.5,"sma_60":38640.83,"sma_120":35174.17},{"date":"2025-04-14","open":39563,"high":39809,"low":38773,"close":39612,"volume":111274,"rsi_14":44.13,"sma_20":41155.0,"sma_60":38785.0,"sma_120":35259.17},{"date":"2025-04-15","open":39513,"high":40056,"low":39168,"close":39563,"volume":110702,"rsi_14":38.79,"sma_20":40960.0,"sma_60":38938.33,"sma_120":35325.83},{"date":"2025-04-16","open":39957,"high":40697,"low":39513,"close":39809,"volume":90076,"rsi_14":37.27,"sma_20":40835.0,"sma_60":39105.0,"sma_120":35402.92},{"date":"2025-04-17","open":40352,"high":40352,"low":39119,"close":39711,"volume":91233,"rsi_14":37.74,"sma_20":40747.5,"sma_60":39254.17,"sma_120":35475.42},{"date":"2025-04-18","open":39563,"high":40746,"low":39365,"close":40450,"volume":61051,"rsi_14":46.3,"sma_20":40695.0,"sma_60":39425.83,"sma_120":35555.42},{"date":"2025-04-21","open":40450,"high":41141,"low":39858,"close":40401,"volume":77880,"rsi_14":47.47,"sma_20":40667.5,"sma_60":39595.0,"sma_120":35641.25},{"date":"2025-04-22","open":40352,"high":40450,"low":39809,"close":40056,"volume":61608,"rsi_14":41.18,"sma_20":40637.5,"sma_60":39761.67,"sma_120":35725.0},{"date":"2025-04-23","open":40549,"high":40598,"low":40056,"close":40253,"volume":75733,"rsi_14":44.08,"sma_20":40580.0,"sma_60":39913.33,"sma_120":35813.75},{"date":"2025-04-24","open":40006,"high":41190,"low":39957,"close":40845,"volume":114049,"rsi_14":50.0,"sma_20":40530.0,"sma_60":40075.0,"sma_120":35902.92},{"date":"2025-04-25","open":41437,"high":41437,"low":40845,"close":41042,"volume":70857,"rsi_14":72.17,"sma_20":40500.0,"sma_60":40227.5,"sma_120":35995.0},{"date":"2025-04-28","open":41092,"high":42966,"low":40944,"close":42670,"volume":173068,"rsi_14":88.55,"sma_20":40582.5,"sma_60":40425.83,"sma_120":36100.0},{"date":"2025-04-29","open":42621,"high":42769,"low":41782,"close":41881,"volume":100153,"rsi_14":81.12,"sma_20":40637.5,"sma_60":40620.0,"sma_120":36196.25},{"date":"2025-04-30","open":42473,"high":43460,"low":42226,"close":42868,"volume":203151,"rsi_14":79.7,"sma_20":40712.5,"sma_60":40818.33,"sma_120":36298.33},{"date":"2025-05-02","open":42424,"high":42769,"low":41437,"close":41536,"volume":95520,"rsi_14":63.76,"sma_20":40732.5,"sma_60":41005.0,"sma_120":36390.83},{"date":"2025-05-07","open":41782,"high":44397,"low":40796,"close":44348,"volume":268554,"rsi_14":73.53,"sma_20":40910.0,"sma_60":41168.33,"sma_120":36502.92},{"date":"2025-05-08","open":44397,"high":44545,"low":43509,"close":43509,"volume":143820,"rsi_14":68.18,"sma_20":41162.5,"sma_60":41288.33,"sma_120":36607.08},{"date":"2025-05-09","open":43509,"high":43953,"low":42473,"close":42473,"volume":78713,"rsi_14":61.44,"sma_20":41405.0,"sma_60":41385.0,"sma_120":36700.42},{"date":"2025-05-12","open":43114,"high":45137,"low":43065,"close":44989,"volume":216027,"rsi_14":68.77,"sma_20":41785.0,"sma_60":41521.67,"sma_120":36819.58},{"date":"2025-05-13","open":44200,"high":44545,"low":43657,"close":43904,"volume":112262,"rsi_14":61.99,"sma_20":42035.0,"sma_60":41634.17,"sma_120":36938.33},{"date":"2025-05-14","open":44397,"high":44791,"low":44002,"close":44052,"volume":132135,"rsi_14":62.59,"sma_20":42265.0,"sma_60":41757.5,"sma_120":37057.08},{"date":"2025-05-15","open":43608,"high":44298,"low":42966,"close":42966,"volume":120672,"rsi_14":59.55,"sma_20":42435.0,"sma_60":41849.17,"sma_120":37175.42},{"date":"2025-05-16","open":43460,"high":45778,"low":43312,"close":44939,"volume":285928,"rsi_14":63.77,"sma_20":42707.5,"sma_60":41984.17,"sma_120":37301.25},{"date":"2025-05-19","open":44397,"high":45334,"low":43410,"close":43706,"volume":105642,"rsi_14":58.1,"sma_20":42905.0,"sma_60":42075.83,"sma_120":37419.17},{"date":"2025-05-20","open":44002,"high":45087,"low":43805,"close":44594,"volume":163420,"rsi_14":59.68,"sma_20":43152.5,"sma_60":42170.0,"sma_120":37540.42},{"date":"2025-05-21","open":45087,"high":46814,"low":44841,"close":45137,"volume":271867,"rsi_14":57.14,"sma_20":43390.0,"sma_60":42275.83,"sma_120":37664.58},{"date":"2025-05-22","open":44643,"high":44939,"low":43410,"close":43608,"volume":186162,"rsi_14":54.79,"sma_20":43552.5,"sma_60":42343.33,"sma_120":37775.83},{"date":"2025-05-23","open":44200,"high":48491,"low":44200,"close":47554,"volume":694194,"rsi_14":61.18,"sma_20":43932.5,"sma_60":42488.33,"sma_120":37915.83},{"date":"2025-05-26","open":49231,"high":49231,"low":46370,"close":48245,"volume":389004,"rsi_14":66.5,"sma_20":44337.5,"sma_60":42626.67,"sma_120":38060.83},{"date":"2025-05-27","open":47801,"high":48639,"low":47209,"close":48097,"volume":219518,"rsi_14":60.61,"sma_20":44705.0,"sma_60":42739.17,"sma_120":38194.58},{"date":"2025-05-28","open":49428,"high":49823,"low":47258,"close":47801,"volume":458901,"rsi_14":62.54,"sma_20":45047.5,"sma_60":42848.33,"sma_120":38328.75},{"date":"2025-05-29","open":48195,"high":50119,"low":47702,"close":49330,"volume":312015,"rsi_14":69.47,"sma_20":45385.0,"sma_60":43006.67,"sma_120":38476.25},{"date":"2025-05-30","open":49527,"high":50119,"low":47110,"close":47653,"volume":380111,"rsi_14":57.94,"sma_20":45677.5,"sma_60":43125.83,"sma_120":38606.25},{"date":"2025-06-02","open":47949,"high":49724,"low":47357,"close":47850,"volume":197120,"rsi_14":62.42,"sma_20":45930.0,"sma_60":43209.17,"sma_120":38729.58},{"date":"2025-06-04","open":48639,"high":49428,"low":47505,"close":48985,"volume":221694,"rsi_14":64.62,"sma_20":46307.5,"sma_60":43315.0,"sma_120":38864.58},{"date":"2025-06-05","open":50415,"high":50415,"low":47603,"close":48245,"volume":353588,"rsi_14":65.97,"sma_20":46505.0,"sma_60":43395.0,"sma_120":38986.67},{"date":"2025-06-09","open":49083,"high":50612,"low":48146,"close":48442,"volume":342531,"rsi_14":61.87,"sma_20":46755.0,"sma_60":43465.0,"sma_120":39119.17},{"date":"2025-06-10","open":48689,"high":50612,"low":48146,"close":49330,"volume":487472,"rsi_14":69.52,"sma_20":47102.5,"sma_60":43557.5,"sma_120":39262.92},{"date":"2025-06-11","open":48837,"high":50415,"low":48442,"close":49823,"volume":222912,"rsi_14":68.66,"sma_20":47347.5,"sma_60":43645.83,"sma_120":39412.08},{"date":"2025-06-12","open":50514,"high":52092,"low":49133,"close":49527,"volume":472665,"rsi_14":65.95,"sma_20":47632.5,"sma_60":43725.83,"sma_120":39572.08},{"date":"2025-06-13","open":49527,"high":49626,"low":47307,"close":47455,"volume":325013,"rsi_14":63.45,"sma_20":47805.0,"sma_60":43804.17,"sma_120":39705.83},{"date":"2025-06-16","open":47850,"high":51303,"low":47850,"close":51106,"volume":499065,"rsi_14":62.68,"sma_20":48217.5,"sma_60":43935.83,"sma_120":39861.67},{"date":"2025-06-17","open":53178,"high":55447,"low":50612,"close":52092,"volume":678840,"rsi_14":63.45,"sma_20":48580.0,"sma_60":44082.5,"sma_120":40032.92},{"date":"2025-06-18","open":53178,"high":53276,"low":51106,"close":51599,"volume":355382,"rsi_14":61.95,"sma_20":48980.0,"sma_60":44240.0,"sma_120":40193.33},{"date":"2025-06-19","open":51599,"high":51796,"low":46567,"close":48146,"volume":804367,"rsi_14":50.97,"sma_20":49160.0,"sma_60":44353.33,"sma_120":40331.67},{"date":"2025-06-20","open":47751,"high":47899,"low":45581,"close":45778,"volume":709388,"rsi_14":40.48,"sma_20":49192.5,"sma_60":44425.83,"sma_120":40447.5},{"date":"2025-06-23","open":45679,"high":46518,"low":44594,"close":45679,"volume":254808,"rsi_14":44.22,"sma_20":49297.5,"sma_60":44505.83,"sma_120":40560.83},{"date":"2025-06-24","open":47850,"high":48294,"low":45926,"close":47751,"volume":424619,"rsi_14":49.74,"sma_20":49307.5,"sma_60":44625.83,"sma_120":40694.58},{"date":"2025-06-25","open":52092,"high":57321,"low":51303,"close":54657,"volume":2461511,"rsi_14":61.48,"sma_20":49632.5,"sma_60":44850.0,"sma_120":40890.42},{"date":"2025-06-26","open":55743,"high":58900,"low":52092,"close":57420,"volume":2064315,"rsi_14":67.16,"sma_20":50105.0,"sma_60":45113.33,"sma_120":41099.58},{"date":"2025-06-27","open":56433,"high":57815,"low":52882,"close":53967,"volume":974434,"rsi_14":59.21,"sma_20":50417.5,"sma_60":45321.67,"sma_120":41280.83},{"date":"2025-06-30","open":53967,"high":54657,"low":51007,"close":51106,"volume":677910,"rsi_14":52.78,"sma_20":50507.5,"sma_60":45491.67,"sma_120":41442.5},{"date":"2025-07-01","open":54263,"high":58308,"low":52092,"close":52783,"volume":1794318,"rsi_14":54.46,"sma_20":50767.5,"sma_60":45694.17,"sma_120":41623.33},{"date":"2025-07-02","open":54164,"high":54361,"low":49823,"close":51698,"volume":553518,"rsi_14":53.2,"sma_20":50962.5,"sma_60":45868.33,"sma_120":41792.08},{"date":"2025-07-03","open":52092,"high":52092,"low":49330,"close":50612,"volume":545776,"rsi_14":54.79,"sma_20":51045.0,"sma_60":46028.33,"sma_120":41963.75},{"date":"2025-07-04","open":51698,"high":51895,"low":48886,"close":49034,"volume":376527,"rsi_14":46.65,"sma_20":51085.0,"sma_60":46166.67,"sma_120":42116.67},{"date":"2025-07-07","open":48343,"high":49182,"low":46715,"close":48146,"volume":540317,"rsi_14":43.59,"sma_20":51070.0,"sma_60":46329.17,"sma_120":42259.58},{"date":"2025-07-08","open":48738,"high":50020,"low":47850,"close":48689,"volume":480872,"rsi_14":45.28,"sma_20":51037.5,"sma_60":46515.0,"sma_120":42399.58},{"date":"2025-07-09","open":49182,"high":49182,"low":47899,"close":48886,"volume":272021,"rsi_14":51.34,"sma_20":50990.0,"sma_60":46707.5,"sma_120":42542.92},{"date":"2025-07-10","open":48886,"high":49132,"low":48097,"close":48590,"volume":304443,"rsi_14":55.51,"sma_20":50942.5,"sma_60":46870.0,"sma_120":42691.67},{"date":"2025-07-11","open":48689,"high":49626,"low":48442,"close":48837,"volume":291227,"rsi_14":56.15,"sma_20":51012.5,"sma_60":47027.5,"sma_120":42834.17},{"date":"2025-07-14","open":48837,"high":48837,"low":47949,"close":48491,"volume":170255,"rsi_14":51.55,"sma_20":50880.0,"sma_60":47177.5,"sma_120":42981.25},{"date":"2025-07-15","open":49428,"high":49626,"low":47850,"close":48393,"volume":241418,"rsi_14":31.7,"sma_20":50692.5,"sma_60":47326.67,"sma_120":43132.5},{"date":"2025-07-16","open":51007,"high":51106,"low":48886,"close":49231,"volume":675783,"rsi_14":23.05,"sma_20":50572.5,"sma_60":47485.83,"sma_120":43295.42},{"date":"2025-07-17","open":49922,"high":50020,"low":48343,"close":48787,"volume":316739,"rsi_14":28.74,"sma_20":50605.0,"sma_60":47639.17,"sma_120":43446.67},{"date":"2025-07-18","open":49280,"high":49330,"low":48294,"close":48935,"volume":234016,"rsi_14":38.54,"sma_20":50765.0,"sma_60":47782.5,"sma_120":43604.17},{"date":"2025-07-21","open":48935,"high":48935,"low":47850,"close":48343,"volume":294813,"rsi_14":23.53,"sma_20":50900.0,"sma_60":47916.67,"sma_120":43755.83},{"date":"2025-07-22","open":48343,"high":48393,"low":46765,"close":47061,"volume":329579,"rsi_14":22.99,"sma_20":50865.0,"sma_60":48035.0,"sma_120":43898.33},{"date":"2025-07-23","open":47357,"high":48047,"low":46715,"close":47307,"volume":174922,"rsi_14":28.66,"sma_20":50492.5,"sma_60":48154.17,"sma_120":44033.75},{"date":"2025-07-24","open":47850,"high":49428,"low":47406,"close":47406,"volume":373358,"rsi_14":37.01,"sma_20":49985.0,"sma_60":48265.0,"sma_120":44170.0},{"date":"2025-07-25","open":47406,"high":47455,"low":46173,"close":46962,"volume":240728,"rsi_14":39.83,"sma_20":49630.0,"sma_60":48365.0,"sma_120":44296.25},{"date":"2025-07-28","open":46567,"high":46666,"low":45482,"close":45975,"volume":212127,"rsi_14":28.35,"sma_20":49370.0,"sma_60":48420.83,"sma_120":44423.33},{"date":"2025-07-29","open":45827,"high":46321,"low":45038,"close":46222,"volume":207204,"rsi_14":28.91,"sma_20":49037.5,"sma_60":48494.17,"sma_120":44557.08},{"date":"2025-07-30","open":46222,"high":46321,"low":45433,"close":46074,"volume":135666,"rsi_14":29.6,"sma_20":48752.5,"sma_60":48548.33,"sma_120":44683.33},{"date":"2025-07-31","open":46074,"high":47357,"low":45235,"close":46518,"volume":470616,"rsi_14":31.78,"sma_20":48545.0,"sma_60":48632.5,"sma_120":44818.75},{"date":"2025-08-01","open":46321,"high":46321,"low":43016,"close":43312,"volume":547530,"rsi_14":21.93,"sma_20":48255.0,"sma_60":48615.0,"sma_120":44891.67},{"date":"2025-08-04","open":43509,"high":44446,"low":42868,"close":43953,"volume":275555,"rsi_14":27.27,"sma_20":48042.5,"sma_60":48622.5,"sma_120":44955.42},{"date":"2025-08-05","open":44594,"high":45877,"low":44298,"close":45531,"volume":219954,"rsi_14":32.39,"sma_20":47882.5,"sma_60":48674.17,"sma_120":45029.58},{"date":"2025-08-06","open":45383,"high":47998,"low":45334,"close":47258,"volume":408052,"rsi_14":43.51,"sma_20":47800.0,"sma_60":48712.5,"sma_120":45117.08},{"date":"2025-08-07","open":47751,"high":47801,"low":46419,"close":46814,"volume":211010,"rsi_14":41.22,"sma_20":47710.0,"sma_60":48761.67,"sma_120":45197.92},{"date":"2025-08-08","open":46863,"high":46913,"low":46222,"close":46666,"volume":153447,"rsi_14":42.8,"sma_20":47600.0,"sma_60":48805.83,"sma_120":45281.67},{"date":"2025-08-11","open":44594,"high":44693,"low":40598,"close":42374,"volume":1062393,"rsi_14":34.01,"sma_20":47290.0,"sma_60":48795.83,"sma_120":45322.5},{"date":"2025-08-12","open":42177,"high":42818,"low":41437,"close":41585,"volume":411930,"rsi_14":31.17,"sma_20":46945.0,"sma_60":48739.17,"sma_120":45361.67},{"date":"2025-08-13","open":41782,"high":41930,"low":39908,"close":40845,"volume":697070,"rsi_14":29.28,"sma_20":46520.0,"sma_60":48690.83,"sma_120":45383.33},{"date":"2025-08-14","open":40697,"high":42029,"low":40302,"close":42029,"volume":299029,"rsi_14":35.12,"sma_20":46177.5,"sma_60":48647.5,"sma_120":45408.75},{"date":"2025-08-18","open":41733,"high":41832,"low":40796,"close":41536,"volume":232734,"rsi_14":36.2,"sma_20":45802.5,"sma_60":48586.67,"sma_120":45431.25},{"date":"2025-08-19","open":41536,"high":42276,"low":40697,"close":41782,"volume":307381,"rsi_14":36.2,"sma_20":45470.0,"sma_60":48555.83,"sma_120":45449.58},{"date":"2025-08-20","open":40845,"high":40944,"low":39711,"close":40944,"volume":327530,"rsi_14":34.71,"sma_20":45160.0,"sma_60":48444.17,"sma_120":45466.25},{"date":"2025-08-21","open":40944,"high":42473,"low":40401,"close":41634,"volume":431083,"rsi_14":35.65,"sma_20":44872.5,"sma_60":48332.5,"sma_120":45479.58},{"date":"2025-08-22","open":42424,"high":42424,"low":41388,"close":41832,"volume":273599,"rsi_14":44.72,"sma_20":44590.0,"sma_60":48226.67,"sma_120":45482.92},{"date":"2025-08-25","open":42424,"high":43065,"low":42128,"close":42522,"volume":184158,"rsi_14":44.91,"sma_20":44365.0,"sma_60":48137.5,"sma_120":45492.92},{"date":"2025-08-26","open":42226,"high":42276,"low":41289,"close":41980,"volume":361925,"rsi_14":36.36,"sma_20":44162.5,"sma_60":48013.33,"sma_120":45510.0},{"date":"2025-08-27","open":42078,"high":42374,"low":41782,"close":42226,"volume":112925,"rsi_14":28.21,"sma_20":43960.0,"sma_60":47921.67,"sma_120":45523.75},{"date":"2025-08-28","open":42078,"high":42374,"low":41536,"close":42177,"volume":125303,"rsi_14":29.2,"sma_20":43762.5,"sma_60":47825.83,"sma_120":45517.5},{"date":"2025-08-29","open":42424,"high":42424,"low":41338,"close":41782,"volume":176243,"rsi_14":28.57,"sma_20":43522.5,"sma_60":47704.17,"sma_120":45509.58},{"date":"2025-09-01","open":41437,"high":41536,"low":40845,"close":40993,"volume":103303,"rsi_14":41.25,"sma_20":43405.0,"sma_60":47581.67,"sma_120":45488.33},{"date":"2025-09-02","open":41042,"high":41832,"low":40598,"close":41684,"volume":223080,"rsi_14":50.63,"sma_20":43290.0,"sma_60":47467.5,"sma_120":45466.25},{"date":"2025-09-03","open":41437,"high":42029,"low":41388,"close":41782,"volume":200516,"rsi_14":56.55,"sma_20":43100.0,"sma_60":47340.0,"sma_120":45448.75},{"date":"2025-09-04","open":41782,"high":43213,"low":41782,"close":42818,"volume":224525,"rsi_14":55.63,"sma_20":42875.0,"sma_60":47221.67,"sma_120":45433.75},{"date":"2025-09-05","open":42868,"high":43164,"low":42177,"close":42670,"volume":154911,"rsi_14":58.52,"sma_20":42665.0,"sma_60":47105.83,"sma_120":45415.83},{"date":"2025-09-08","open":42868,"high":43164,"low":42424,"close":43114,"volume":94343,"rsi_14":59.71,"sma_20":42485.0,"sma_60":47032.5,"sma_120":45418.33},{"date":"2025-09-09","open":43114,"high":43410,"low":42621,"close":43262,"volume":129355,"rsi_14":68.8,"sma_20":42530.0,"sma_60":46900.0,"sma_120":45417.92},{"date":"2025-09-10","open":43262,"high":43361,"low":42966,"close":43016,"volume":131850,"rsi_14":62.07,"sma_20":42602.5,"sma_60":46746.67,"sma_120":45414.58},{"date":"2025-09-11","open":43016,"high":43262,"low":42424,"close":43262,"volume":228945,"rsi_14":62.39,"sma_20":42725.0,"sma_60":46605.83,"sma_120":45422.92},{"date":"2025-09-12","open":43361,"high":43361,"low":42424,"close":42769,"volume":223204,"rsi_14":52.21,"sma_20":42762.5,"sma_60":46515.0,"sma_120":45434.17},{"date":"2025-09-15","open":42769,"high":43361,"low":42572,"close":43312,"volume":190044,"rsi_14":61.95,"sma_20":42852.5,"sma_60":46473.33,"sma_120":45449.58},{"date":"2025-09-16","open":43361,"high":44002,"low":43164,"close":43558,"volume":248252,"rsi_14":61.95,"sma_20":42942.5,"sma_60":46437.5,"sma_120":45471.67},{"date":"2025-09-17","open":43509,"high":43558,"low":42276,"close":42325,"volume":180780,"rsi_14":51.09,"sma_20":43012.5,"sma_60":46345.83,"sma_120":45485.83},{"date":"2025-09-18","open":42424,"high":42621,"low":42030,"close":42522,"volume":124839,"rsi_14":55.97,"sma_20":43060.0,"sma_60":46141.67,"sma_120":45495.83},{"date":"2025-09-19","open":42900,"high":43200,"low":42200,"close":42400,"volume":172738,"rsi_14":56.39,"sma_20":43060.0,"sma_60":45878.33,"sma_120":45495.83},{"date":"2025-09-22","open":42226,"high":42424,"low":41536,"close":41684,"volume":153619,"rsi_14":50.0,"sma_20":43017.5,"sma_60":45670.83,"sma_120":45496.25},{"date":"2025-09-23","open":41437,"high":41782,"low":41141,"close":41733,"volume":234480,"rsi_14":49.59,"sma_20":43005.0,"sma_60":45512.5,"sma_120":45502.08},{"date":"2025-09-24","open":41486,"high":41733,"low":41042,"close":41634,"volume":202180,"rsi_14":38.24,"sma_20":42975.0,"sma_60":45324.17,"sma_120":45509.17},{"date":"2025-09-25","open":41684,"high":41684,"low":40105,"close":40697,"volume":283748,"rsi_14":33.05,"sma_20":42900.0,"sma_60":45138.33,"sma_120":45503.33},{"date":"2025-09-26","open":40352,"high":40450,"low":39858,"close":40154,"volume":156919,"rsi_14":25.0,"sma_20":42817.5,"sma_60":44961.67,"sma_120":45495.0},{"date":"2025-09-29","open":40549,"high":40845,"low":39957,"close":40845,"volume":155325,"rsi_14":31.3,"sma_20":42810.0,"sma_60":44823.33,"sma_120":45495.0},{"date":"2025-09-30","open":40549,"high":41338,"low":40154,"close":41338,"volume":157606,"rsi_14":37.5,"sma_20":42792.5,"sma_60":44708.33,"sma_120":45518.75},{"date":"2025-10-01","open":41042,"high":41388,"low":40253,"close":40253,"volume":125679,"rsi_14":30.07,"sma_20":42715.0,"sma_60":44565.83,"sma_120":45540.42},{"date":"2025-10-02","open":40302,"high":40993,"low":40056,"close":40648,"volume":176948,"rsi_14":35.76,"sma_20":42605.0,"sma_60":44426.67,"sma_120":45567.08},{"date":"2025-10-10","open":40746,"high":41388,"low":40204,"close":41141,"volume":189830,"rsi_14":35.33,"sma_20":42527.5,"sma_60":44300.83,"sma_120":45585.42},{"date":"2025-10-13","open":40352,"high":40697,"low":39612,"close":40697,"volume":178731,"rsi_14":31.17,"sma_20":42405.0,"sma_60":44163.33,"sma_120":45595.42},{"date":"2025-10-14","open":40796,"high":41240,"low":39908,"close":40302,"volume":224737,"rsi_14":35.04,"sma_20":42255.0,"sma_60":44025.0,"sma_120":45601.25},{"date":"2025-10-15","open":40352,"high":42128,"low":40204,"close":41437,"volume":201619,"rsi_14":42.58,"sma_20":42175.0,"sma_60":43907.5,"sma_120":45617.08},{"date":"2025-10-16","open":42029,"high":42078,"low":40746,"close":41190,"volume":187897,"rsi_14":45.52,"sma_20":42070.0,"sma_60":43771.67,"sma_120":45628.75},{"date":"2025-10-17","open":41240,"high":41634,"low":39957,"close":40006,"volume":226803,"rsi_14":39.76,"sma_20":41930.0,"sma_60":43623.33,"sma_120":45631.25},{"date":"2025-10-20","open":40253,"high":40648,"low":39513,"close":40450,"volume":201266,"rsi_14":42.53,"sma_20":41785.0,"sma_60":43480.0,"sma_120":45631.25},{"date":"2025-10-21","open":40648,"high":41782,"low":40450,"close":40746,"volume":179197,"rsi_14":44.94,"sma_20":41642.5,"sma_60":43351.67,"sma_120":45634.17},{"date":"2025-10-22","open":40500,"high":41338,"low":40154,"close":41338,"volume":147871,"rsi_14":53.8,"sma_20":41592.5,"sma_60":43255.0,"sma_120":45645.0},{"date":"2025-10-23","open":40894,"high":41486,"low":40401,"close":40746,"volume":144139,"rsi_14":53.49,"sma_20":41500.0,"sma_60":43144.17,"sma_120":45649.17},{"date":"2025-10-24","open":40944,"high":43016,"low":40401,"close":42769,"volume":323753,"rsi_14":59.8,"sma_20":41547.5,"sma_60":43065.83,"sma_120":45665.42},{"date":"2025-10-27","open":44643,"high":44890,"low":42868,"close":43262,"volume":477942,"rsi_14":59.8,"sma_20":41627.5,"sma_60":43003.33,"sma_120":45684.17},{"date":"2025-10-28","open":43114,"high":43164,"low":41536,"close":41782,"volume":279559,"rsi_14":57.49,"sma_20":41630.0,"sma_60":42932.5,"sma_120":45676.67},{"date":"2025-10-29","open":43114,"high":45087,"low":43114,"close":43706,"volume":516568,"rsi_14":63.03,"sma_20":41735.0,"sma_60":42890.0,"sma_120":45692.08},{"date":"2025-10-30","open":44298,"high":44693,"low":41980,"close":42128,"volume":324044,"rsi_14":53.85,"sma_20":41807.5,"sma_60":42823.33,"sma_120":45685.83},{"date":"2025-10-31","open":43114,"high":43213,"low":41634,"close":42128,"volume":247816,"rsi_14":55.78,"sma_20":41907.5,"sma_60":42749.17,"sma_120":45690.83},{"date":"2025-11-03","open":41832,"high":42029,"low":41141,"close":41486,"volume":176177,"rsi_14":54.69,"sma_20":41940.0,"sma_60":42718.33,"sma_120":45666.67},{"date":"2025-11-04","open":41289,"high":41634,"low":40845,"close":40845,"volume":207043,"rsi_14":47.56,"sma_20":41915.0,"sma_60":42665.83,"sma_120":45644.17},{"date":"2025-11-05","open":41289,"high":41289,"low":38724,"close":39365,"volume":267530,"rsi_14":43.17,"sma_20":41870.0,"sma_60":42561.67,"sma_120":45617.92},{"date":"2025-11-06","open":39760,"high":40056,"low":38280,"close":39365,"volume":265390,"rsi_14":47.37,"sma_20":41805.0,"sma_60":42428.33,"sma_120":45570.42},{"date":"2025-11-07","open":39464,"high":39957,"low":38379,"close":38823,"volume":406563,"rsi_14":43.37,"sma_20":41687.5,"sma_60":42293.33,"sma_120":45527.5},{"date":"2025-11-10","open":39119,"high":40401,"low":38625,"close":40204,"volume":155740,"rsi_14":47.97,"sma_20":41662.5,"sma_60":42184.17,"sma_120":45495.0},{"date":"2025-11-11","open":40598,"high":40845,"low":39760,"close":40450,"volume":235931,"rsi_14":46.59,"sma_20":41670.0,"sma_60":42151.67,"sma_120":45473.75},{"date":"2025-11-12","open":40302,"high":41289,"low":39957,"close":40944,"volume":141859,"rsi_14":50.76,"sma_20":41645.0,"sma_60":42140.83,"sma_120":45440.0},{"date":"2025-11-13","open":40894,"high":41634,"low":40549,"close":41585,"volume":280350,"rsi_14":44.87,"sma_20":41665.0,"sma_60":42153.33,"sma_120":45422.08},{"date":"2025-11-14","open":40746,"high":41585,"low":40302,"close":40401,"volume":171754,"rsi_14":38.31,"sma_20":41685.0,"sma_60":42125.83,"sma_120":45386.67},{"date":"2025-11-17","open":40401,"high":40598,"low":39661,"close":40154,"volume":143659,"rsi_14":42.6,"sma_20":41670.0,"sma_60":42102.5,"sma_120":45344.58},{"date":"2025-11-18","open":39858,"high":40105,"low":38527,"close":38576,"volume":194088,"rsi_14":25.93,"sma_20":41560.0,"sma_60":42048.33,"sma_120":45302.08},{"date":"2025-11-19","open":39267,"high":39513,"low":38329,"close":38921,"volume":160959,"rsi_14":32.98,"sma_20":41437.5,"sma_60":42014.17,"sma_120":45229.17},{"date":"2025-11-20","open":39365,"high":40204,"low":39267,"close":39513,"volume":172393,"rsi_14":36.95,"sma_20":41375.0,"sma_60":41978.33,"sma_120":45155.42},{"date":"2025-11-21","open":39020,"high":39069,"low":37935,"close":38675,"volume":106912,"rsi_14":36.23,"sma_20":41167.5,"sma_60":41925.0,"sma_120":45075.83},{"date":"2025-11-24","open":39513,"high":39760,"low":38181,"close":38181,"volume":227244,"rsi_14":36.76,"sma_20":40910.0,"sma_60":41851.67,"sma_120":44994.58},{"date":"2025-11-25","open":38675,"high":39809,"low":38527,"close":38625,"volume":165910,"rsi_14":45.9,"sma_20":40750.0,"sma_60":41795.0,"sma_120":44904.17},{"date":"2025-11-26","open":39217,"high":40401,"low":39069,"close":39957,"volume":187146,"rsi_14":52.86,"sma_20":40560.0,"sma_60":41756.67,"sma_120":44839.17},{"date":"2025-11-27","open":39908,"high":40352,"low":39365,"close":39464,"volume":93677,"rsi_14":53.11,"sma_20":40425.0,"sma_60":41710.83,"sma_120":44768.33},{"date":"2025-11-28","open":39365,"high":40006,"low":39316,"close":39711,"volume":130262,"rsi_14":47.31,"sma_20":40302.5,"sma_60":41675.83,"sma_120":44690.0},{"date":"2025-12-01","open":39908,"high":40253,"low":39020,"close":39069,"volume":173479,"rsi_14":42.78,"sma_20":40180.0,"sma_60":41643.33,"sma_120":44612.5},{"date":"2025-12-02","open":39020,"high":39267,"low":38675,"close":38971,"volume":212186,"rsi_14":39.25,"sma_20":40085.0,"sma_60":41597.5,"sma_120":44532.5},{"date":"2025-12-03","open":39168,"high":40105,"low":38921,"close":39858,"volume":301865,"rsi_14":40.84,"sma_20":40110.0,"sma_60":41565.0,"sma_120":44452.5},{"date":"2025-12-04","open":39760,"high":40006,"low":39316,"close":39316,"volume":233123,"rsi_14":43.82,"sma_20":40107.5,"sma_60":41505.83,"sma_120":44363.75},{"date":"2025-12-05","open":39464,"high":41338,"low":39316,"close":40796,"volume":483769,"rsi_14":53.2,"sma_20":40207.5,"sma_60":41474.17,"sma_120":44290.0},{"date":"2025-12-08","open":41881,"high":41881,"low":40105,"close":40500,"volume":174835,"rsi_14":61.02,"sma_20":40222.5,"sma_60":41430.0,"sma_120":44231.25},{"date":"2025-12-09","open":41240,"high":41733,"low":40944,"close":41240,"volume":254162,"rsi_14":62.7,"sma_20":40262.5,"sma_60":41395.83,"sma_120":44147.92},{"date":"2025-12-10","open":41930,"high":42917,"low":41437,"close":41634,"volume":227766,"rsi_14":61.88,"sma_20":40297.5,"sma_60":41372.5,"sma_120":44059.58},{"date":"2025-12-11","open":41733,"high":43312,"low":41092,"close":42276,"volume":459052,"rsi_14":70.62,"sma_20":40332.5,"sma_60":41355.83,"sma_120":43980.83},{"date":"2025-12-12","open":43410,"high":44742,"low":43065,"close":44495,"volume":540154,"rsi_14":80.19,"sma_20":40540.0,"sma_60":41385.0,"sma_120":43950.0},{"date":"2025-12-15","open":44150,"high":44150,"low":42325,"close":42473,"volume":400179,"rsi_14":65.98,"sma_20":40657.5,"sma_60":41370.83,"sma_120":43922.08},{"date":"2025-12-16","open":42177,"high":42226,"low":41042,"close":41042,"volume":225660,"rsi_14":54.47,"sma_20":40782.5,"sma_60":41328.33,"sma_120":43882.92},{"date":"2025-12-17","open":41437,"high":42621,"low":41042,"close":42226,"volume":177338,"rsi_14":60.77,"sma_20":40950.0,"sma_60":41326.67,"sma_120":43836.25},{"date":"2025-12-18","open":41338,"high":42226,"low":40944,"close":41536,"volume":129832,"rsi_14":56.88,"sma_20":41052.5,"sma_60":41309.17,"sma_120":43725.42},{"date":"2025-12-19","open":41832,"high":42128,"low":41042,"close":41190,"volume":206635,"rsi_14":58.17,"sma_20":41180.0,"sma_60":41298.33,"sma_120":43588.33},{"date":"2025-12-22","open":41536,"high":41980,"low":41289,"close":41733,"volume":136930,"rsi_14":60.29,"sma_20":41360.0,"sma_60":41299.17,"sma_120":43485.0},{"date":"2025-12-23","open":41832,"high":41930,"low":41092,"close":41388,"volume":157423,"rsi_14":55.94,"sma_20":41500.0,"sma_60":41293.33,"sma_120":43402.92},{"date":"2025-12-24","open":41486,"high":41832,"low":41141,"close":41240,"volume":114756,"rsi_14":57.71,"sma_20":41565.0,"sma_60":41286.67,"sma_120":43305.42},{"date":"2025-12-26","open":41437,"high":41437,"low":40056,"close":40253,"volume":124163,"rsi_14":47.74,"sma_20":41605.0,"sma_60":41279.17,"sma_120":43208.75},{"date":"2025-12-29","open":39957,"high":40796,"low":39661,"close":40598,"volume":106081,"rsi_14":50.41,"sma_20":41650.0,"sma_60":41286.67,"sma_120":43124.17},{"date":"2025-12-30","open":40352,"high":41141,"low":40302,"close":40598,"volume":87986,"rsi_14":47.16,"sma_20":41727.5,"sma_60":41282.5,"sma_120":43052.92},{"date":"2026-01-02","open":40598,"high":40598,"low":39020,"close":39365,"volume":259077,"rsi_14":40.65,"sma_20":41747.5,"sma_60":41249.17,"sma_120":42978.75},{"date":"2026-01-05","open":39464,"high":40796,"low":39464,"close":40796,"volume":185753,"rsi_14":44.27,"sma_20":41795.0,"sma_60":41258.33,"sma_120":42912.08},{"date":"2026-01-06","open":41042,"high":41042,"low":40253,"close":40697,"volume":122888,"rsi_14":32.42,"sma_20":41865.0,"sma_60":41259.17,"sma_120":42842.92},{"date":"2026-01-07","open":40450,"high":41042,"low":39119,"close":39464,"volume":225045,"rsi_14":34.98,"sma_20":41797.5,"sma_60":41230.83,"sma_120":42765.83},{"date":"2026-01-08","open":39513,"high":39563,"low":38823,"close":38872,"volume":217064,"rsi_14":38.17,"sma_20":41715.0,"sma_60":41200.0,"sma_120":42681.67},{"date":"2026-01-09","open":39168,"high":40598,"low":39119,"close":40549,"volume":195370,"rsi_14":41.33,"sma_20":41680.0,"sma_60":41204.17,"sma_120":42614.58},{"date":"2026-01-12","open":40944,"high":42522,"low":40648,"close":42029,"volume":410642,"rsi_14":52.36,"sma_20":41700.0,"sma_60":41214.17,"sma_120":42560.83},{"date":"2026-01-13","open":41930,"high":41930,"low":40549,"close":41240,"volume":211754,"rsi_14":50.23,"sma_20":41647.5,"sma_60":41215.0,"sma_120":42493.33},{"date":"2026-01-14","open":40993,"high":41733,"low":40450,"close":40746,"volume":252706,"rsi_14":45.45,"sma_20":41457.5,"sma_60":41227.5,"sma_120":42425.42},{"date":"2026-01-15","open":40746,"high":41289,"low":40352,"close":41190,"volume":214279,"rsi_14":49.1,"sma_20":41392.5,"sma_60":41240.0,"sma_120":42360.0},{"date":"2026-01-16","open":41240,"high":42966,"low":40993,"close":42325,"volume":437508,"rsi_14":58.12,"sma_20":40345.0,"sma_60":41698.33,"sma_120":44640.0},{"date":"2026-01-19","open":44298,"high":44890,"low":42670,"close":42868,"volume":497749,"rsi_14":61.37,"sma_20":41490.0,"sma_60":41292.5,"sma_120":42273.75},{"date":"2026-01-20","open":42572,"high":44348,"low":41782,"close":43361,"volume":382205,"rsi_14":61.86,"sma_20":41582.5,"sma_60":41336.67,"sma_120":42240.42},{"date":"2026-01-21","open":42128,"high":42966,"low":41881,"close":42818,"volume":332750,"rsi_14":59.11,"sma_20":41665.0,"sma_60":41337.5,"sma_120":42201.67},{"date":"2026-01-22","open":43164,"high":43312,"low":42128,"close":42522,"volume":371903,"rsi_14":64.04,"sma_20":41705.0,"sma_60":41325.0,"sma_120":42164.17},{"date":"2026-01-23","open":43312,"high":46715,"low":43164,"close":44495,"volume":960925,"rsi_14":65.69,"sma_20":41862.5,"sma_60":41370.83,"sma_120":42151.67},{"date":"2026-01-26","open":45137,"high":45186,"low":43262,"close":43312,"volume":398307,"rsi_14":60.15,"sma_20":41967.5,"sma_60":41364.17,"sma_120":42127.08},{"date":"2026-01-27","open":45334,"high":45334,"low":43213,"close":43558,"volume":378905,"rsi_14":67.22,"sma_20":42135.0,"sma_60":41388.33,"sma_120":42105.83},{"date":"2026-01-28","open":44052,"high":44989,"low":43756,"close":44397,"volume":397570,"rsi_14":72.76,"sma_20":42327.5,"sma_60":41426.67,"sma_120":42087.92},{"date":"2026-01-29","open":44348,"high":44841,"low":43065,"close":44397,"volume":416276,"rsi_14":68.4,"sma_20":42520.0,"sma_60":41475.83,"sma_120":42097.08},{"date":"2026-01-30","open":43904,"high":44200,"low":42078,"close":43805,"volume":475858,"rsi_14":59.28,"sma_20":42745.0,"sma_60":41525.83,"sma_120":42095.83},{"date":"2026-02-02","open":42966,"high":45186,"low":42670,"close":42966,"volume":475139,"rsi_14":58.97,"sma_20":42855.0,"sma_60":41586.67,"sma_120":42074.17},{"date":"2026-02-03","open":43953,"high":45679,"low":43558,"close":45186,"volume":424475,"rsi_14":69.57,"sma_20":43082.5,"sma_60":41685.0,"sma_120":42056.67},{"date":"2026-02-04","open":45926,"high":45975,"low":44693,"close":45877,"volume":341868,"rsi_14":66.89,"sma_20":40600.0,"sma_60":41769.17,"sma_120":44618.33},{"date":"2026-02-05","open":45285,"high":46321,"low":44939,"close":45137,"volume":303665,"rsi_14":62.08,"sma_20":40892.5,"sma_60":41825.83,"sma_120":44582.92},{"date":"2026-02-06","open":43953,"high":44939,"low":42966,"close":44446,"volume":281229,"rsi_14":64.24,"sma_20":41150.0,"sma_60":41853.33,"sma_120":44537.5},{"date":"2026-02-09","open":45729,"high":50218,"low":45729,"close":47653,"volume":980792,"rsi_14":71.84,"sma_20":41597.5,"sma_60":41937.5,"sma_120":44521.67},{"date":"2026-02-10","open":48541,"high":50119,"low":47554,"close":48738,"volume":516088,"rsi_14":80.47,"sma_20":42030.0,"sma_60":42032.5,"sma_120":44532.5},{"date":"2026-02-11","open":51796,"high":52092,"low":49527,"close":50119,"volume":680836,"rsi_14":81.62,"sma_20":42520.0,"sma_60":42148.33,"sma_120":44524.17},{"date":"2026-02-12","open":50218,"high":50218,"low":48787,"close":49132,"volume":443873,"rsi_14":76.57,"sma_20":42935.0,"sma_60":42251.67,"sma_120":44499.17},{"date":"2026-02-13","open":48590,"high":50218,"low":47505,"close":48787,"volume":469773,"rsi_14":78.71,"sma_20":43300.0,"sma_60":42345.0,"sma_120":44475.42},{"date":"2026-02-19","open":50218,"high":50316,"low":48343,"close":49527,"volume":329202,"rsi_14":81.77,"sma_20":43762.5,"sma_60":42459.17,"sma_120":44487.08},{"date":"2026-02-20","open":49330,"high":51303,"low":48935,"close":50218,"volume":308538,"rsi_14":82.02,"sma_20":44272.5,"sma_60":42575.83,"sma_120":44524.58},{"date":"2026-02-23","open":50612,"high":51994,"low":49231,"close":50415,"volume":583213,"rsi_14":80.81,"sma_20":44872.5,"sma_60":42691.67,"sma_120":44564.58},{"date":"2026-02-24","open":49626,"high":51007,"low":49527,"close":50711,"volume":280994,"rsi_14":83.53,"sma_20":45470.0,"sma_60":42833.33,"sma_120":44589.58},{"date":"2026-02-25","open":51106,"high":52882,"low":50612,"close":51303,"volume":586811,"rsi_14":80.07,"sma_20":47622.5,"sma_60":43661.67,"sma_120":42728.33},{"date":"2026-02-26","open":51500,"high":53967,"low":50612,"close":52684,"volume":625246,"rsi_14":82.61,"sma_20":46777.5,"sma_60":43164.17,"sma_120":44521.25},{"date":"2026-02-27","open":52586,"high":53967,"low":50218,"close":50415,"volume":576810,"rsi_14":65.54,"sma_20":48445.0,"sma_60":44061.67,"sma_120":42886.25},{"date":"2026-03-03","open":49330,"high":52092,"low":48343,"close":48343,"volume":476540,"rsi_14":60.06,"sma_20":48645.0,"sma_60":44207.5,"sma_120":42941.67},{"date":"2026-03-04","open":45729,"high":46617,"low":40450,"close":41092,"volume":582050,"rsi_14":42.54,"sma_20":48477.5,"sma_60":44241.67,"sma_120":42942.5},{"date":"2026-03-05","open":44643,"high":45334,"low":43213,"close":44002,"volume":285491,"rsi_14":41.78,"sma_20":48487.5,"sma_60":44326.67,"sma_120":42962.08},{"date":"2026-03-06","open":43262,"high":45383,"low":42424,"close":45186,"volume":263748,"rsi_14":42.04,"sma_20":48600.0,"sma_60":44416.67,"sma_120":42990.83},{"date":"2026-03-09","open":42177,"high":43262,"low":41289,"close":42769,"volume":278650,"rsi_14":34.25,"sma_20":48477.5,"sma_60":44475.0,"sma_120":42990.42},{"date":"2026-03-10","open":45531,"high":47357,"low":44545,"close":46370,"volume":315128,"rsi_14":44.68,"sma_20":48502.5,"sma_60":44569.17,"sma_120":43021.67},{"date":"2026-03-11","open":47554,"high":49724,"low":47011,"close":47801,"volume":393875,"rsi_14":48.18,"sma_20":48637.5,"sma_60":44692.5,"sma_120":43061.25},{"date":"2026-03-12","open":47061,"high":49280,"low":46962,"close":47406,"volume":329751,"rsi_14":46.03,"sma_20":48787.5,"sma_60":44796.67,"sma_120":43096.25},{"date":"2026-03-13","open":45975,"high":50316,"low":45531,"close":48393,"volume":494289,"rsi_14":46.62,"sma_20":48825.0,"sma_60":44910.83,"sma_120":43141.67},{"date":"2026-03-16","open":49626,"high":49823,"low":46222,"close":46370,"volume":356948,"rsi_14":42.98,"sma_20":48705.0,"sma_60":44132.5,"sma_120":44147.92},{"date":"2026-03-17","open":47554,"high":47998,"low":46271,"close":46617,"volume":240958,"rsi_14":42.88,"sma_20":48527.5,"sma_60":44239.17,"sma_120":44132.08},{"date":"2026-03-18","open":46863,"high":52388,"low":46863,"close":50908,"volume":781937,"rsi_14":49.39,"sma_20":48617.5,"sma_60":44399.17,"sma_120":44153.33},{"date":"2026-03-19","open":49330,"high":52783,"low":49132,"close":51204,"volume":613195,"rsi_14":47.64,"sma_20":48740.0,"sma_60":44568.33,"sma_120":44170.0},{"date":"2026-03-20","open":56039,"high":66497,"low":55052,"close":66497,"volume":3225617,"rsi_14":68.11,"sma_20":49600.0,"sma_60":45015.83,"sma_120":44319.58},{"date":"2026-03-23","open":69259,"high":69259,"low":63833,"close":65313,"volume":2665506,"rsi_14":69.5,"sma_20":50365.0,"sma_60":45435.83,"sma_120":44457.92},{"date":"2026-03-24","open":66102,"high":66201,"low":56039,"close":59492,"volume":1963153,"rsi_14":71.86,"sma_20":50825.0,"sma_60":45752.5,"sma_120":44552.08},{"date":"2026-03-25","open":64425,"high":73008,"low":60182,"close":68371,"volume":4490194,"rsi_14":75.36,"sma_20":51720.0,"sma_60":46209.17,"sma_120":44732.08},{"date":"2026-03-26","open":68371,"high":69654,"low":63438,"close":65510,"volume":1574631,"rsi_14":70.44,"sma_20":52440.0,"sma_60":46627.5,"sma_120":44885.83},{"date":"2026-03-27","open":67302,"high":67501,"low":62921,"close":65510,"volume":1465022,"rsi_14":73.12,"sma_20":53060.0,"sma_60":47001.67,"sma_120":45033.75},{"date":"2026-03-30","open":61100,"high":70600,"low":58900,"close":69200,"volume":1578446,"rsi_14":72.98,"sma_20":53965.0,"sma_60":47424.17,"sma_120":45213.75},{"date":"2026-03-31","open":72300,"high":72400,"low":65600,"close":66800,"volume":1757357,"rsi_14":68.63,"sma_20":54855.0,"sma_60":47831.67,"sma_120":45382.08},{"date":"2026-04-01","open":72700,"high":74500,"low":69100,"close":72500,"volume":2043922,"rsi_14":72.41,"sma_20":56397.5,"sma_60":48301.67,"sma_120":45595.83},{"date":"2026-04-02","open":74700,"high":75700,"low":67200,"close":68100,"volume":1862851,"rsi_14":66.44,"sma_20":57572.5,"sma_60":48725.0,"sma_120":45774.17},{"date":"2026-04-03","open":71700,"high":80300,"low":71000,"close":75000,"volume":2963265,"rsi_14":72.29,"sma_20":59032.5,"sma_60":49263.33,"sma_120":46006.25},{"date":"2026-04-06","open":78200,"high":80200,"low":76100,"close":77200,"volume":2207031,"rsi_14":73.13,"sma_20":60725.0,"sma_60":49849.17,"sma_120":46283.75},{"date":"2026-04-07","open":78500,"high":78600,"low":74100,"close":75600,"volume":1482260,"rsi_14":69.35,"sma_20":62155.0,"sma_60":50419.17,"sma_120":46542.5},{"date":"2026-04-08","open":80300,"high":97200,"low":79800,"close":95200,"volume":6062851,"rsi_14":76.63,"sma_20":64492.5,"sma_60":51340.83,"sma_120":46951.25},{"date":"2026-04-09","open":90800,"high":97000,"low":89300,"close":94300,"volume":2450787,"rsi_14":70.16,"sma_20":66805.0,"sma_60":52247.5,"sma_120":47337.92},{"date":"2026-04-10","open":100600,"high":100700,"low":91800,"close":94500,"volume":2230216,"rsi_14":71.54,"sma_20":69077.5,"sma_60":53166.67,"sma_120":47730.0},{"date":"2026-04-13","open":91500,"high":95300,"low":89600,"close":94500,"volume":1299403,"rsi_14":78.6,"sma_20":71452.5,"sma_60":54062.5,"sma_120":48123.33},{"date":"2026-04-14","open":96500,"high":104700,"low":93000,"close":99000,"volume":2989841,"rsi_14":76.85,"sma_20":74040.0,"sma_60":55029.17,"sma_120":48590.42},{"date":"2026-04-15","open":101600,"high":106600,"low":99900,"close":102500,"volume":2356950,"rsi_14":82.29,"sma_20":76585.0,"sma_60":56045.83,"sma_120":49093.33},{"date":"2026-04-16","open":101300,"high":101400,"low":94600,"close":99000,"volume":1660326,"rsi_14":78.23,"sma_20":78940.0,"sma_60":56993.33,"sma_120":49573.33},{"date":"2026-04-17","open":98600,"high":100600,"low":96200,"close":97700,"volume":1040968,"rsi_14":75.13,"sma_20":80455.0,"sma_60":57939.17,"sma_120":50032.5},{"date":"2026-04-20","open":97200,"high":98700,"low":94300,"close":95500,"volume":714031,"rsi_14":75.4,"sma_20":81920.0,"sma_60":58852.5,"sma_120":50477.5},{"date":"2026-04-21","open":96300,"high":105800,"low":96100,"close":100600,"volume":2159911,"rsi_14":75.13,"sma_20":83935.0,"sma_60":59877.5,"sma_120":50962.92},{"date":"2026-04-22","open":98600,"high":98900,"low":95600,"close":98000,"volume":1037975,"rsi_14":77.63,"sma_20":85370.0,"sma_60":60853.33,"sma_120":51433.75},{"date":"2026-04-23","open":100500,"high":101000,"low":95000,"close":97600,"volume":1191992,"rsi_14":73.74,"sma_20":86930.0,"sma_60":61812.5,"sma_120":51895.42},{"date":"2026-04-24","open":97400,"high":100800,"low":93400,"close":99000,"volume":1364411,"rsi_14":73.29,"sma_20":88590.0,"sma_60":62809.17,"sma_120":52367.08},{"date":"2026-04-27","open":99000,"high":99100,"low":95100,"close":98300,"volume":803922,"rsi_14":74.73,"sma_20":90045.0,"sma_60":63802.5,"sma_120":52827.08},{"date":"2026-04-28","open":97800,"high":106350,"low":97800,"close":99900,"volume":2189030,"rsi_14":58.42,"sma_20":91700.0,"sma_60":64815.0,"sma_120":53305.0},{"date":"2026-04-29","open":100100,"high":101300,"low":96700,"close":101100,"volume":767016,"rsi_14":62.06,"sma_20":93130.0,"sma_60":65825.0,"sma_120":53790.83},{"date":"2026-04-30","open":99700,"high":99800,"low":95900,"close":99000,"volume":1136537,"rsi_14":50.0,"sma_20":98050.0,"sma_60":76449.17,"sma_120":61497.5},{"date":"2026-05-04","open":98800,"high":98800,"low":88600,"close":91300,"volume":1916956,"rsi_14":45.77,"sma_20":95490.0,"sma_60":67707.5,"sma_120":54730.83},{"date":"2026-05-06","open":91500,"high":94200,"low":89800,"close":93100,"volume":1214490,"rsi_14":41.6,"sma_20":96285.0,"sma_60":68495.83,"sma_120":55145.0},{"date":"2026-05-07","open":99100,"high":101300,"low":96200,"close":100300,"volume":1868023,"rsi_14":47.16,"sma_20":97520.0,"sma_60":69392.5,"sma_120":55620.42},{"date":"2026-05-08","open":96900,"high":97900,"low":92900,"close":95400,"volume":879023,"rsi_14":45.52,"sma_20":97530.0,"sma_60":70220.0,"sma_120":56051.25},{"date":"2026-05-11","open":92700,"high":94500,"low":90800,"close":91300,"volume":627930,"rsi_14":42.56,"sma_20":97380.0,"sma_60":70990.83,"sma_120":56446.67},{"date":"2026-05-12","open":90800,"high":90900,"low":83100,"close":85900,"volume":1099488,"rsi_14":39.61,"sma_20":96950.0,"sma_60":71617.5,"sma_120":56799.17},{"date":"2026-05-13","open":83800,"high":85500,"low":81700,"close":83200,"volume":527716,"rsi_14":30.14,"sma_20":96385.0,"sma_60":72180.83,"sma_120":57127.08},{"date":"2026-05-14","open":84500,"high":85800,"low":82500,"close":85000,"volume":565902,"rsi_14":34.88,"sma_20":95685.0,"sma_60":72750.83,"sma_120":57474.17},{"date":"2026-05-15","open":87200,"high":87500,"low":78500,"close":80300,"volume":769129,"rsi_14":31.71,"sma_20":94575.0,"sma_60":73259.17,"sma_120":57777.5},{"date":"2026-05-18","open":76600,"high":80100,"low":75700,"close":79700,"volume":633506,"rsi_14":29.25,"sma_20":93610.0,"sma_60":73763.33,"sma_120":58073.75},{"date":"2026-05-19","open":79000,"high":81100,"low":74700,"close":78000,"volume":491201,"rsi_14":28.63,"sma_20":92625.0,"sma_60":74226.67,"sma_120":58366.25},{"date":"2026-05-20","open":76100,"high":77100,"low":72900,"close":74400,"volume":486197,"rsi_14":24.24,"sma_20":91570.0,"sma_60":74618.33,"sma_120":58626.67},{"date":"2026-05-21","open":79700,"high":81700,"low":78300,"close":80700,"volume":470435,"rsi_14":31.32,"sma_20":90575.0,"sma_60":75111.67,"sma_120":58945.83},{"date":"2026-05-22","open":84700,"high":84800,"low":81100,"close":82200,"volume":356266,"rsi_14":34.44,"sma_20":89785.0,"sma_60":75625.0,"sma_120":59278.75},{"date":"2026-05-26","open":85000,"high":88000,"low":81200,"close":81900,"volume":600925,"rsi_14":39.91,"sma_20":89000.0,"sma_60":76123.33,"sma_120":59608.75},{"date":"2026-05-27","open":81000,"high":81700,"low":77700,"close":78400,"volume":455450,"rsi_14":34.78,"sma_20":87970.0,"sma_60":76540.0,"sma_120":59910.42},{"date":"2026-05-28","open":77300,"high":78200,"low":72700,"close":76500,"volume":540514,"rsi_14":22.33,"sma_20":86880.0,"sma_60":76963.33,"sma_120":60204.17},{"date":"2026-05-29","open":79000,"high":79400,"low":73000,"close":76500,"volume":865062,"rsi_14":25.2,"sma_20":85710.0,"sma_60":77421.67,"sma_120":60502.5},{"date":"2026-06-01","open":72100,"high":74000,"low":71000,"close":72000,"volume":624727,"rsi_14":24.94,"sma_20":84255.0,"sma_60":77927.5,"sma_120":60757.5},{"date":"2026-06-02","open":70100,"high":71000,"low":68400,"close":70300,"volume":542331,"rsi_14":27.59,"sma_20":82820.0,"sma_60":78355.83,"sma_120":60994.17},{"date":"2026-06-04","open":68800,"high":72100,"low":68800,"close":71500,"volume":302390,"rsi_14":32.43,"sma_20":81830.0,"sma_60":78784.17,"sma_120":61250.0},{"date":"2026-06-05","open":70700,"high":72100,"low":68900,"close":71900,"volume":447468,"rsi_14":29.47,"sma_20":80770.0,"sma_60":79260.0,"sma_120":61505.83},{"date":"2026-06-08","open":64700,"high":68600,"low":64300,"close":67500,"volume":416539,"rsi_14":29.75,"sma_20":79130.0,"sma_60":79601.67,"sma_120":61720.83},{"date":"2026-06-09","open":68400,"high":70900,"low":66500,"close":69600,"volume":300567,"rsi_14":34.74,"sma_20":77840.0,"sma_60":79954.17,"sma_120":61957.08},{"date":"2026-06-10","open":68700,"high":72300,"low":68400,"close":70400,"volume":340366,"rsi_14":38.2,"sma_20":76795.0,"sma_60":80326.67,"sma_120":62203.33},{"date":"2026-06-11","open":67100,"high":70200,"low":65800,"close":70200,"volume":334788,"rsi_14":42.71,"sma_20":76010.0,"sma_60":80679.17,"sma_120":62438.33},{"date":"2026-06-12","open":78300,"high":78300,"low":72900,"close":73900,"volume":802507,"rsi_14":37.02,"sma_20":75545.0,"sma_60":81127.5,"sma_120":62706.25},{"date":"2026-06-15","open":82400,"high":82500,"low":76600,"close":79000,"volume":640297,"rsi_14":44.63,"sma_20":75245.0,"sma_60":81656.67,"sma_120":63026.67},{"date":"2026-06-16","open":80600,"high":94600,"low":79300,"close":89400,"volume":2248195,"rsi_14":59.4,"sma_20":75700.0,"sma_60":82286.67,"sma_120":63430.0},{"date":"2026-06-17","open":95100,"high":95600,"low":84300,"close":85000,"volume":1273245,"rsi_14":71.06,"sma_20":79005.0,"sma_60":85188.33,"sma_120":66122.08},{"date":"2026-06-18","open":87500,"high":87600,"low":79200,"close":79200,"volume":785139,"rsi_14":53.02,"sma_20":76025.0,"sma_60":83035.0,"sma_120":64105.0},{"date":"2026-06-19","open":79000,"high":79700,"low":72300,"close":73900,"volume":723536,"rsi_14":47.4,"sma_20":76000.0,"sma_60":83163.33,"sma_120":64376.67},{"date":"2026-06-22","open":71400,"high":76600,"low":71300,"close":74000,"volume":490906,"rsi_14":52.19,"sma_20":75665.0,"sma_60":83391.67,"sma_120":64632.08},{"date":"2026-06-23","open":69200,"high":69800,"low":58700,"close":59100,"volume":1417238,"rsi_14":40.48,"sma_20":74510.0,"sma_60":83221.67,"sma_120":64759.17},{"date":"2026-06-24","open":59700,"high":63900,"low":59300,"close":61900,"volume":548183,"rsi_14":42.05,"sma_20":73510.0,"sma_60":83146.67,"sma_120":64922.08},{"date":"2026-06-25","open":62000,"high":63800,"low":61300,"close":61900,"volume":458282,"rsi_14":41.67,"sma_20":72685.0,"sma_60":83081.67,"sma_120":65068.75},{"date":"2026-06-26","open":61000,"high":61800,"low":57900,"close":59800,"volume":641403,"rsi_14":43.33,"sma_20":71850.0,"sma_60":82925.0,"sma_120":65211.25},{"date":"2026-06-29","open":60000,"high":66300,"low":60000,"close":65500,"volume":381131,"rsi_14":46.66,"sma_20":71300.0,"sma_60":82903.33,"sma_120":65401.25},{"date":"2026-06-30","open":65400,"high":66200,"low":63600,"close":64100,"volume":326855,"rsi_14":44.91,"sma_20":70905.0,"sma_60":82763.33,"sma_120":65585.0},{"date":"2026-07-01","open":65400,"high":67700,"low":64500,"close":66800,"volume":592336,"rsi_14":47.36,"sma_20":70730.0,"sma_60":82741.67,"sma_120":65796.67},{"date":"2026-07-02","open":66200,"high":66800,"low":63300,"close":64200,"volume":464582,"rsi_14":42.34,"sma_20":70365.0,"sma_60":82561.67,"sma_120":65999.17},{"date":"2026-07-03","open":64300,"high":66300,"low":61500,"close":64200,"volume":436304,"rsi_14":37.29,"sma_20":69980.0,"sma_60":82345.0,"sma_120":66201.67},{"date":"2026-07-06","open":64200,"high":68100,"low":63600,"close":66600,"volume":423249,"rsi_14":27.29,"sma_20":69935.0,"sma_60":82195.0,"sma_120":66428.75},{"date":"2026-07-07","open":66000,"high":66900,"low":62900,"close":64600,"volume":383860,"rsi_14":28.66,"sma_20":69685.0,"sma_60":81685.0,"sma_120":66627.5},{"date":"2026-07-08","open":64000,"high":64000,"low":58100,"close":59700,"volume":509555,"rsi_14":29.21,"sma_20":69150.0,"sma_60":81108.33,"sma_120":66783.33},{"date":"2026-07-09","open":59400,"high":61900,"low":58500,"close":61900,"volume":527045,"rsi_14":36.3,"sma_20":68735.0,"sma_60":80565.0,"sma_120":66953.33},{"date":"2026-07-10","open":61900,"high":65800,"low":60500,"close":63300,"volume":358514,"rsi_14":38.14,"sma_20":68205.0,"sma_60":80045.0,"sma_120":67129.58},{"date":"2026-07-13","open":63300,"high":65100,"low":59700,"close":60300,"volume":310279,"rsi_14":51.81,"sma_20":67270.0,"sma_60":79400.0,"sma_120":67290.83},{"date":"2026-07-14","open":60200,"high":60700,"low":57900,"close":59500,"volume":391619,"rsi_14":46.15,"sma_20":65775.0,"sma_60":78683.33,"sma_120":67447.5},{"date":"2026-07-15","open":60700,"high":64000,"low":60700,"close":62000,"volume":213646,"rsi_14":50.15,"sma_20":64625.0,"sma_60":78066.67,"sma_120":67638.33},{"date":"2026-07-16","open":61300,"high":62100,"low":59200,"close":60200,"volume":200588,"rsi_14":50.6,"sma_20":63675.0,"sma_60":77441.67,"sma_120":67811.25},{"date":"2026-07-20","open":59000,"high":59800,"low":57100,"close":57900,"volume":259389,"rsi_14":37.33,"sma_20":62875.0,"sma_60":76815.0,"sma_120":67960.0},{"date":"2026-07-21","open":57400,"high":59400,"low":57200,"close":59000,"volume":193924,"rsi_14":41.41,"sma_20":62125.0,"sma_60":76121.67,"sma_120":68125.0},{"date":"2026-07-22","open":60500,"high":63700,"low":60300,"close":61400,"volume":328431,"rsi_14":40.82,"sma_20":62240.0,"sma_60":75511.67,"sma_120":68314.17},{"date":"2026-07-23","open":61700,"high":66500,"low":61600,"close":65800,"volume":347965,"rsi_14":52.56,"sma_20":62435.0,"sma_60":74981.67,"sma_120":68536.25},{"date":"2026-07-24","open":64300,"high":67100,"low":62900,"close":63200,"volume":281260,"rsi_14":48.52,"sma_20":62500.0,"sma_60":74385.0,"sma_120":68725.42},{"date":"2026-07-27","open":64700,"high":66900,"low":63700,"close":63900,"volume":298876,"rsi_14":45.79,"sma_20":62705.0,"sma_60":73811.67,"sma_120":68924.58},{"date":"2026-07-28","open":62200,"high":62200,"low":56700,"close":57500,"volume":277538,"rsi_14":40.27,"sma_20":62305.0,"sma_60":73105.0,"sma_120":69068.33},{"date":"2026-07-29","open":58000,"high":58400,"low":49300,"close":52400,"volume":462942,"rsi_14":40.05,"sma_20":61720.0,"sma_60":72293.33,"sma_120":69147.5},{"date":"2026-07-30","open":49850,"high":56500,"low":49850,"close":54100,"volume":347845,"rsi_14":39.23,"sma_20":61085.0,"sma_60":71545.0,"sma_120":69228.33},{"date":"2026-07-31","open":56300,"high":59100,"low":55000,"close":58500,"volume":390467,"rsi_14":43.88,"sma_20":60800.0,"sma_60":70998.33,"sma_120":69352.92},{"date":"2026-08-03","open":58100,"high":62800,"low":57300,"close":61200,"volume":360013,"rsi_14":51.16,"sma_20":60650.0,"sma_60":70466.67,"sma_120":69481.25},{"date":"2026-08-04","open":60700,"high":66200,"low":60700,"close":66000,"volume":362506,"rsi_14":57.58,"sma_20":60620.0,"sma_60":69895.0,"sma_120":69643.75},{"date":"2026-08-05","open":67700,"high":71000,"low":65900,"close":70900,"volume":462885,"rsi_14":59.82,"sma_20":60935.0,"sma_60":69486.67,"sma_120":69853.33},{"date":"2026-08-06","open":71100,"high":73600,"low":70300,"close":72100,"volume":399379,"rsi_14":63.31,"sma_20":61555.0,"sma_60":69166.67,"sma_120":70078.75},{"date":"2026-08-07","open":72200,"high":73700,"low":70400,"close":72000,"volume":320128,"rsi_14":66.59,"sma_20":62060.0,"sma_60":68935.0,"sma_120":70276.25},{"date":"2026-08-10","open":72100,"high":73500,"low":70900,"close":72900,"volume":212506,"rsi_14":66.43,"sma_20":62540.0,"sma_60":68763.33,"sma_120":70472.08},{"date":"2026-08-11","open":72900,"high":75700,"low":72500,"close":73000,"volume":315861,"rsi_14":64.5,"sma_20":63175.0,"sma_60":68563.33,"sma_120":70657.08},{"date":"2026-08-12","open":73200,"high":74700,"low":72500,"close":73700,"volume":216517,"rsi_14":60.88,"sma_20":63885.0,"sma_60":68453.33,"sma_120":70856.25},{"date":"2026-08-13","open":74700,"high":76500,"low":72600,"close":73500,"volume":391186,"rsi_14":65.19,"sma_20":64460.0,"sma_60":68350.0,"sma_120":71056.67},{"date":"2026-08-14","open":74700,"high":76400,"low":72800,"close":73800,"volume":217727,"rsi_14":64.78,"sma_20":65140.0,"sma_60":68280.0,"sma_120":71253.33},{"date":"2026-08-18","open":73900,"high":75200,"low":69800,"close":70600,"volume":287918,"rsi_14":71.62,"sma_20":65775.0,"sma_60":68216.67,"sma_120":71417.5},{"date":"2026-08-19","open":67400,"high":73300,"low":66700,"close":71800,"volume":335839,"rsi_14":86.74,"sma_20":66415.0,"sma_60":68068.33,"sma_120":71590.0},{"date":"2026-08-20","open":71800,"high":74300,"low":70700,"close":71200,"volume":229085,"rsi_14":83.79,"sma_20":66905.0,"sma_60":67885.0,"sma_120":71755.0},{"date":"2026-08-21","open":70100,"high":71000,"low":67800,"close":68200,"volume":224404,"rsi_14":70.29,"sma_20":67025.0,"sma_60":67656.67,"sma_120":71890.0},{"date":"2026-08-24","open":67900,"high":68800,"low":67300,"close":68600,"volume":110088,"rsi_14":67.13,"sma_20":67295.0,"sma_60":67493.33,"sma_120":72016.67},{"date":"2026-08-25","open":68000,"high":71100,"low":66400,"close":70300,"volume":246488,"rsi_14":61.62,"sma_20":67615.0,"sma_60":67390.0,"sma_120":72176.67},{"date":"2026-08-26","open":71400,"high":73900,"low":69400,"close":73300,"volume":493872,"rsi_14":57.23,"sma_20":68405.0,"sma_60":67336.67,"sma_120":72379.17},{"date":"2026-08-27","open":73800,"high":76300,"low":72500,"close":74300,"volume":530333,"rsi_14":56.71,"sma_20":69500.0,"sma_60":67375.0,"sma_120":72651.25},{"date":"2026-08-28","open":73700,"high":75500,"low":70700,"close":73300,"volume":252404,"rsi_14":53.76,"sma_20":70460.0,"sma_60":67425.0,"sma_120":72890.42},{"date":"2026-08-31","open":72700,"high":72700,"low":69400,"close":72000,"volume":311064,"rsi_14":47.46,"sma_20":71135.0,"sma_60":67433.33,"sma_120":73108.75},{"date":"2026-09-01","open":71200,"high":72400,"low":70200,"close":71500,"volume":273008,"rsi_14":45.86,"sma_20":71650.0,"sma_60":67426.67,"sma_120":73343.33},{"date":"2026-09-02","open":69200,"high":71200,"low":68600,"close":70000,"volume":363471,"rsi_14":40.21,"sma_20":71850.0,"sma_60":67468.33,"sma_120":73535.0},{"date":"2026-09-03","open":70200,"high":74300,"low":68700,"close":72500,"volume":516138,"rsi_14":47.64,"sma_20":71930.0,"sma_60":67516.67,"sma_120":73735.42},{"date":"2026-09-04","open":72600,"high":74500,"low":71600,"close":73400,"volume":324809,"rsi_14":49.08,"sma_20":71995.0,"sma_60":67566.67,"sma_120":73946.67},{"date":"2026-09-07","open":74100,"high":78300,"low":72000,"close":78000,"volume":583659,"rsi_14":65.95,"sma_20":72295.0,"sma_60":67696.67,"sma_120":74187.92},{"date":"2026-09-08","open":78500,"high":81850,"low":78000,"close":78600,"volume":737725,"rsi_14":65.04,"sma_20":72580.0,"sma_60":67775.0,"sma_120":74451.25},{"date":"2026-09-09","open":79200,"high":81600,"low":79200,"close":81200,"volume":472131,"rsi_14":70.33,"sma_20":72990.0,"sma_60":67811.67,"sma_120":74734.17},{"date":"2026-09-10","open":80100,"high":84000,"low":79000,"close":83900,"volume":544298,"rsi_14":82.3,"sma_20":73500.0,"sma_60":67720.0,"sma_120":75003.33},{"date":"2026-09-11","open":82000,"high":86400,"low":81600,"close":85800,"volume":668415,"rsi_14":83.33,"sma_20":74115.0,"sma_60":67733.33,"sma_120":75285.83},{"date":"2026-09-14","open":84100,"high":86300,"low":82800,"close":83700,"volume":449164,"rsi_14":75.57,"sma_20":74610.0,"sma_60":67808.33,"sma_120":75421.67},{"date":"2026-09-15","open":84000,"high":90600,"low":83100,"close":88500,"volume":915870,"rsi_14":77.14,"sma_20":75505.0,"sma_60":68051.67,"sma_120":75607.5},{"date":"2026-09-16","open":88100,"high":90400,"low":86100,"close":86600,"volume":567182,"rsi_14":71.28,"sma_20":76245.0,"sma_60":68261.67,"sma_120":75826.67},{"date":"2026-09-17","open":87600,"high":88700,"low":83300,"close":84600,"volume":317260,"rsi_14":68.9,"sma_20":76915.0,"sma_60":68686.67,"sma_120":75954.17},{"date":"2026-09-18","open":85100,"high":89000,"low":84600,"close":86800,"volume":438211,"rsi_14":74.03,"sma_20":77845.0,"sma_60":69101.67,"sma_120":76124.17},{"date":"2026-09-21","open":86900,"high":88700,"low":82700,"close":85400,"volume":254621,"rsi_14":71.92,"sma_20":78685.0,"sma_60":69493.33,"sma_120":76287.5},{"date":"2026-09-22","open":86600,"high":87200,"low":83800,"close":84900,"volume":284798,"rsi_14":74.27,"sma_20":79415.0,"sma_60":69911.67,"sma_120":76418.33},{"date":"2026-09-23","open":84900,"high":84900,"low":80000,"close":81100,"volume":368951,"rsi_14":63.44,"sma_20":79805.0,"sma_60":70171.67,"sma_120":76537.5},{"date":"2026-09-28","open":80300,"high":83400,"low":78200,"close":81300,"volume":300290,"rsi_14":62.62,"sma_20":80155.0,"sma_60":70458.33,"sma_120":76610.83},{"date":"2026-09-29","open":81500,"high":81700,"low":77000,"close":78800,"volume":341135,"rsi_14":51.37,"sma_20":80430.0,"sma_60":70658.33,"sma_120":76700.0},{"date":"2026-09-30","open":79100,"high":80000,"low":76800,"close":77800,"volume":272358,"rsi_14":48.65,"sma_20":80720.0,"sma_60":70885.0,"sma_120":76723.33},{"date":"2026-10-01","open":78600,"high":78900,"low":75000,"close":76200,"volume":363090,"rsi_14":41.26,"sma_20":80955.0,"sma_60":71085.0,"sma_120":76715.0},{"date":"2026-10-02","open":75700,"high":75800,"low":73700,"close":75700,"volume":241340,"rsi_14":34.47,"sma_20":81240.0,"sma_60":71236.67,"sma_120":76715.83},{"date":"2026-10-06","open":75300,"high":75900,"low":73700,"close":74200,"volume":203966,"rsi_14":27.69,"sma_20":81325.0,"sma_60":71396.67,"sma_120":76540.83},{"date":"2026-10-07","open":74100,"high":74400,"low":71600,"close":72000,"volume":191337,"rsi_14":27.59,"sma_20":81255.0,"sma_60":71601.67,"sma_120":76355.0},{"date":"2026-10-08","open":71900,"high":72300,"low":67200,"close":68000,"volume":457273,"rsi_14":9.49,"sma_20":80755.0,"sma_60":71703.33,"sma_120":76134.17},{"date":"2026-10-12","open":67000,"high":67300,"low":63600,"close":64200,"volume":232869,"rsi_14":8.82,"sma_20":80035.0,"sma_60":71718.33,"sma_120":75881.67},{"date":"2026-10-13","open":63300,"high":63500,"low":59900,"close":62700,"volume":283863,"rsi_14":8.99,"sma_20":79110.0,"sma_60":71758.33,"sma_120":75579.17},{"date":"2026-10-14","open":62600,"high":64300,"low":61100,"close":62400,"volume":259915,"rsi_14":0.81,"sma_20":78035.0,"sma_60":71806.67,"sma_120":75245.0},{"date":"2026-10-15","open":59700,"high":60500,"low":57700,"close":58300,"volume":316218,"rsi_14":0.73,"sma_20":76660.0,"sma_60":71745.0,"sma_120":74905.83},{"date":"2026-10-16","open":59300,"high":61200,"low":59200,"close":59900,"volume":178981,"rsi_14":6.29,"sma_20":75470.0,"sma_60":71740.0,"sma_120":74590.83},{"date":"2026-10-19","open":58900,"high":60800,"low":58100,"close":60400,"volume":155120,"rsi_14":9.09,"sma_20":74065.0,"sma_60":71781.67,"sma_120":74298.33},{"date":"2026-10-20","open":58800,"high":59200,"low":56100,"close":56800,"volume":153343,"rsi_14":7.32,"sma_20":72575.0,"sma_60":71745.0,"sma_120":73933.33},{"date":"2026-10-21","open":58100,"high":58900,"low":57000,"close":58300,"volume":160113,"rsi_14":13.0,"sma_20":71260.0,"sma_60":71693.33,"sma_120":73602.5},{"date":"2026-10-22","open":57400,"high":61100,"low":57100,"close":58400,"volume":343926,"rsi_14":13.81,"sma_20":69840.0,"sma_60":71570.0,"sma_120":73275.83},{"date":"2026-10-23","open":56933,"high":59687,"low":55655,"close":59600,"volume":397757}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":16062.3,"pbr":0.42,"per":3.71,"roa":1.27,"roe":2.36,"grade":"C","comment":"PER 3.73배, ROE 2.36%","revenue":7130980512637.0,"analysis":"PER 3.7배입니다. ROE 2.4%입니다. 시가총액 2.32조. 매출 7.13조, 영업이익 4965.66억.","eps_basis":"TTM","debt_ratio":0.8642992234521727,"market_cap":2306169432800,"net_income":621508896460.0,"total_debt":4752911116174.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.26,"total_assets":10252061164221.0,"total_equity":5499150048047.0,"profit_margin":8.72,"revenue_basis":"TTM","dividend_yield":0.89,"net_income_basis":"TTM","operating_income":496565837586.0,"operating_margin":6.96,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":59600.0,"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":"2021-01-25","close":58038.875},{"date":"2021-01-26","close":57583.6719},{"date":"2021-01-27","close":53486.8086},{"date":"2021-01-28","close":54624.8242},{"date":"2021-01-29","close":50755.5664},{"date":"2021-02-01","close":53714.4102},{"date":"2021-02-02","close":55080.0352},{"date":"2021-02-03","close":56900.8516},{"date":"2021-02-04","close":55762.8359},{"date":"2021-02-05","close":54624.8242},{"date":"2021-02-08","close":54852.4258},{"date":"2021-02-09","close":53486.8086},{"date":"2021-02-10","close":53031.5977},{"date":"2021-02-15","close":52121.1875},{"date":"2021-02-16","close":52576.3945},{"date":"2021-02-17","close":51665.9766},{"date":"2021-02-18","close":51210.7734},{"date":"2021-02-19","close":51665.9766},{"date":"2021-02-22","close":50527.9648},{"date":"2021-02-23","close":50300.3594},{"date":"2021-02-24","close":47341.5156},{"date":"2021-02-25","close":53031.5977},{"date":"2021-02-26","close":50527.9648},{"date":"2021-03-02","close":49617.5469},{"date":"2021-03-03","close":50527.9648},{"date":"2021-03-04","close":50755.5664},{"date":"2021-03-05","close":49845.1523},{"date":"2021-03-08","close":48707.1367},{"date":"2021-03-09","close":51210.7734},{"date":"2021-03-10","close":50983.168},{"date":"2021-03-11","close":52348.7891},{"date":"2021-03-12","close":53942.0117},{"date":"2021-03-15","close":55080.0352},{"date":"2021-03-16","close":55080.0352},{"date":"2021-03-17","close":55990.4453},{"date":"2021-03-18","close":54624.8242},{"date":"2021-03-19","close":54169.6133},{"date":"2021-03-22","close":54852.4258},{"date":"2021-03-23","close":55080.0352},{"date":"2021-03-24","close":55762.8359},{"date":"2021-03-25","close":56445.6523},{"date":"2021-03-26","close":56673.2578},{"date":"2021-03-29","close":56445.6523},{"date":"2021-03-30","close":55080.0352},{"date":"2021-03-31","close":54852.4258},{"date":"2021-04-01","close":54397.2227},{"date":"2021-04-02","close":54624.8242},{"date":"2021-04-05","close":54852.4258},{"date":"2021-04-06","close":55535.2383},{"date":"2021-04-07","close":55990.4453},{"date":"2021-04-08","close":57811.2695},{"date":"2021-04-09","close":57811.2695},{"date":"2021-04-12","close":58038.875},{"date":"2021-04-13","close":57811.2695},{"date":"2021-04-14","close":59176.8945},{"date":"2021-04-15","close":60997.7188},{"date":"2021-04-16","close":61225.3281},{"date":"2021-04-19","close":62135.7383},{"date":"2021-04-20","close":62135.7383},{"date":"2021-04-21","close":60997.7188},{"date":"2021-04-22","close":61225.3281},{"date":"2021-04-23","close":60087.3047},{"date":"2021-04-26","close":60314.9062},{"date":"2021-04-27","close":62818.5508},{"date":"2021-04-28","close":60997.7188},{"date":"2021-04-29","close":61680.5312},{"date":"2021-04-30","close":60542.5117},{"date":"2021-05-03","close":60770.1172},{"date":"2021-05-04","close":60997.7188},{"date":"2021-05-06","close":62135.7383},{"date":"2021-05-07","close":64184.168},{"date":"2021-05-10","close":64184.168},{"date":"2021-05-11","close":64639.3789},{"date":"2021-05-12","close":63273.7578},{"date":"2021-05-13","close":63501.3594},{"date":"2021-05-14","close":63501.3594},{"date":"2021-05-17","close":60542.5117},{"date":"2021-05-18","close":62135.7383},{"date":"2021-05-20","close":62818.5508},{"date":"2021-05-21","close":61680.5312},{"date":"2021-05-24","close":61680.5312},{"date":"2021-05-25","close":60770.1172},{"date":"2021-05-26","close":60770.1172},{"date":"2021-05-27","close":60997.7188},{"date":"2021-05-28","close":60997.7188},{"date":"2021-05-31","close":61225.3281},{"date":"2021-06-01","close":61452.9219},{"date":"2021-06-02","close":62818.5508},{"date":"2021-06-03","close":63273.7578},{"date":"2021-06-04","close":63501.3594},{"date":"2021-06-07","close":63956.5625},{"date":"2021-06-08","close":63956.5625},{"date":"2021-06-09","close":62590.9453},{"date":"2021-06-10","close":61680.5312},{"date":"2021-06-11","close":63046.1484},{"date":"2021-06-14","close":63728.957},{"date":"2021-06-15","close":62818.5508},{"date":"2021-06-16","close":62818.5508},{"date":"2021-06-17","close":61908.1289},{"date":"2021-06-18","close":61680.5312},{"date":"2021-06-21","close":60314.9062},{"date":"2021-06-22","close":61452.9219},{"date":"2021-06-23","close":60314.9062},{"date":"2021-06-24","close":61680.5312},{"date":"2021-06-25","close":62363.3398},{"date":"2021-06-28","close":63046.1484},{"date":"2021-06-29","close":63273.7578},{"date":"2021-06-30","close":64639.3789},{"date":"2021-07-01","close":65322.1797},{"date":"2021-07-02","close":69191.4453},{"date":"2021-07-05","close":69874.25},{"date":"2021-07-06","close":69646.6484},{"date":"2021-07-07","close":69874.25},{"date":"2021-07-08","close":69191.4453},{"date":"2021-07-09","close":68736.2344},{"date":"2021-07-12","close":68963.8359},{"date":"2021-07-13","close":69646.6484},{"date":"2021-07-14","close":68281.0234},{"date":"2021-07-15","close":68053.4297},{"date":"2021-07-16","close":67598.2188},{"date":"2021-07-19","close":67825.8281},{"date":"2021-07-20","close":67370.6172},{"date":"2021-07-21","close":68053.4297},{"date":"2021-07-22","close":68508.6328},{"date":"2021-07-23","close":68281.0234},{"date":"2021-07-26","close":66232.6016},{"date":"2021-07-27","close":66687.8125},{"date":"2021-07-28","close":65777.3984},{"date":"2021-07-29","close":66460.1953},{"date":"2021-07-30","close":66687.8125},{"date":"2021-08-02","close":65777.3984},{"date":"2021-08-03","close":66232.6016},{"date":"2021-08-04","close":66004.9922},{"date":"2021-08-05","close":66004.9922},{"date":"2021-08-06","close":66004.9922},{"date":"2021-08-09","close":64866.9766},{"date":"2021-08-10","close":63728.957},{"date":"2021-08-11","close":62590.9453},{"date":"2021-08-12","close":63273.7578},{"date":"2021-08-13","close":62363.3398},{"date":"2021-08-17","close":60542.5117},{"date":"2021-08-18","close":60997.7188},{"date":"2021-08-19","close":58494.0781},{"date":"2021-08-20","close":56445.6523},{"date":"2021-08-23","close":58266.4805},{"date":"2021-08-24","close":59859.7031},{"date":"2021-08-25","close":60087.3047},{"date":"2021-08-26","close":59632.1016},{"date":"2021-08-27","close":60542.5117},{"date":"2021-08-30","close":63273.7578},{"date":"2021-08-31","close":64184.168},{"date":"2021-09-01","close":63273.7578},{"date":"2021-09-02","close":62818.5508},{"date":"2021-09-03","close":63728.957},{"date":"2021-09-06","close":65549.7812},{"date":"2021-09-07","close":65322.1797},{"date":"2021-09-08","close":64639.3789},{"date":"2021-09-09","close":64639.3789},{"date":"2021-09-10","close":64639.3789},{"date":"2021-09-13","close":63046.1484},{"date":"2021-09-14","close":63728.957},{"date":"2021-09-15","close":63956.5625},{"date":"2021-09-16","close":64411.7695},{"date":"2021-09-17","close":63501.3594},{"date":"2021-09-23","close":63728.957},{"date":"2021-09-24","close":62818.5508},{"date":"2021-09-27","close":62363.3398},{"date":"2021-09-28","close":61225.3281},{"date":"2021-09-29","close":60542.5117},{"date":"2021-09-30","close":60997.7188},{"date":"2021-10-01","close":59859.7031},{"date":"2021-10-05","close":60770.1172},{"date":"2021-10-06","close":58266.4805},{"date":"2021-10-07","close":60542.5117},{"date":"2021-10-08","close":61225.3281},{"date":"2021-10-12","close":59632.1016},{"date":"2021-10-13","close":60314.9062},{"date":"2021-10-14","close":61225.3281},{"date":"2021-10-15","close":62590.9453},{"date":"2021-10-18","close":62135.7383},{"date":"2021-10-19","close":61680.5312},{"date":"2021-10-20","close":60770.1172},{"date":"2021-10-21","close":60770.1172},{"date":"2021-10-22","close":60770.1172},{"date":"2021-10-25","close":61452.9219},{"date":"2021-10-26","close":62135.7383},{"date":"2021-10-27","close":61452.9219},{"date":"2021-10-28","close":60314.9062},{"date":"2021-10-29","close":61452.9219},{"date":"2021-11-01","close":62135.7383},{"date":"2021-11-02","close":63046.1484},{"date":"2021-11-03","close":62135.7383},{"date":"2021-11-04","close":60542.5117},{"date":"2021-11-05","close":59859.7031},{"date":"2021-11-08","close":60542.5117},{"date":"2021-11-09","close":60314.9062},{"date":"2021-11-10","close":58949.2852},{"date":"2021-11-11","close":57811.2695},{"date":"2021-11-12","close":58721.6875},{"date":"2021-11-15","close":58949.2852},{"date":"2021-11-16","close":58038.875},{"date":"2021-11-17","close":56445.6523},{"date":"2021-11-18","close":56218.0469},{"date":"2021-11-19","close":55080.0352},{"date":"2021-11-22","close":55535.2383},{"date":"2021-11-23","close":54397.2227},{"date":"2021-11-24","close":54624.8242},{"date":"2021-11-25","close":54169.6133},{"date":"2021-11-26","close":52348.7891},{"date":"2021-11-29","close":51665.9766},{"date":"2021-11-30","close":50300.3594},{"date":"2021-12-01","close":53259.2031},{"date":"2021-12-02","close":54397.2227},{"date":"2021-12-03","close":55080.0352},{"date":"2021-12-06","close":55080.0352},{"date":"2021-12-07","close":56218.0469},{"date":"2021-12-08","close":55990.4453},{"date":"2021-12-09","close":55762.8359},{"date":"2021-12-10","close":56673.2578},{"date":"2021-12-13","close":56445.6523},{"date":"2021-12-14","close":56445.6523},{"date":"2021-12-15","close":55535.2383},{"date":"2021-12-16","close":55535.2383},{"date":"2021-12-17","close":56900.8516},{"date":"2021-12-20","close":56218.0469},{"date":"2021-12-21","close":56218.0469},{"date":"2021-12-22","close":56445.6523},{"date":"2021-12-23","close":55990.4453},{"date":"2021-12-24","close":56445.6523},{"date":"2021-12-27","close":55762.8359},{"date":"2021-12-28","close":55762.8359},{"date":"2021-12-29","close":55855.9336},{"date":"2021-12-30","close":55390.4688},{"date":"2022-01-03","close":61345.0},{"date":"2022-01-04","close":58416.0},{"date":"2022-01-05","close":58648.7305},{"date":"2022-01-06","close":60743.332},{"date":"2022-01-07","close":61441.5312},{"date":"2022-01-10","close":61906.9961},{"date":"2022-01-11","close":60510.5977},{"date":"2022-01-12","close":60510.5977},{"date":"2022-01-13","close":59579.668},{"date":"2022-01-14","close":59346.9297},{"date":"2022-01-17","close":58648.7305},{"date":"2022-01-18","close":57019.5977},{"date":"2022-01-19","close":57950.5352},{"date":"2022-01-20","close":57485.0703},{"date":"2022-01-21","close":53063.1367},{"date":"2022-01-24","close":53528.6055},{"date":"2022-01-25","close":52830.4062},{"date":"2022-01-26","close":52132.2031},{"date":"2022-01-27","close":50270.3438},{"date":"2022-01-28","close":54226.8008},{"date":"2022-02-03","close":53761.3398},{"date":"2022-02-04","close":54692.2695},{"date":"2022-02-07","close":54226.8008},{"date":"2022-02-08","close":54226.8008},{"date":"2022-02-09","close":54226.8008},{"date":"2022-02-10","close":54459.5391},{"date":"2022-02-11","close":53295.875},{"date":"2022-02-14","close":52364.9414},{"date":"2022-02-15","close":51899.4727},{"date":"2022-02-16","close":52830.4062},{"date":"2022-02-17","close":53994.0703},{"date":"2022-02-18","close":55623.2031},{"date":"2022-02-21","close":57717.8008},{"date":"2022-02-22","close":57717.8008},{"date":"2022-02-23","close":57717.8008},{"date":"2022-02-24","close":56786.8672},{"date":"2022-02-25","close":57485.0703},{"date":"2022-02-28","close":57485.0703},{"date":"2022-03-02","close":59812.3945},{"date":"2022-03-03","close":61208.7969},{"date":"2022-03-04","close":60976.0625},{"date":"2022-03-07","close":60976.0625},{"date":"2022-03-08","close":59812.3945},{"date":"2022-03-10","close":61906.9961},{"date":"2022-03-11","close":62372.4609},{"date":"2022-03-14","close":63303.3906},{"date":"2022-03-15","close":63303.3906},{"date":"2022-03-16","close":60743.332},{"date":"2022-03-17","close":59812.3945},{"date":"2022-03-18","close":59579.668},{"date":"2022-03-21","close":58416.0},{"date":"2022-03-22","close":60277.8633},{"date":"2022-03-23","close":60743.332},{"date":"2022-03-24","close":60743.332},{"date":"2022-03-25","close":62372.4609},{"date":"2022-03-28","close":62372.4609},{"date":"2022-03-29","close":60976.0625},{"date":"2022-03-30","close":61441.5312},{"date":"2022-03-31","close":61674.2617},{"date":"2022-04-01","close":62139.7266},{"date":"2022-04-04","close":61674.2617},{"date":"2022-04-05","close":60976.0625},{"date":"2022-04-06","close":60510.5977},{"date":"2022-04-07","close":60045.1289},{"date":"2022-04-08","close":58648.7305},{"date":"2022-04-11","close":57717.8008},{"date":"2022-04-12","close":56693.7773},{"date":"2022-04-13","close":56879.9609},{"date":"2022-04-14","close":55949.0273},{"date":"2022-04-15","close":55204.2852},{"date":"2022-04-18","close":55204.2852},{"date":"2022-04-19","close":55483.5625},{"date":"2022-04-20","close":55018.0938},{"date":"2022-04-21","close":55949.0273},{"date":"2022-04-22","close":56693.7773},{"date":"2022-04-25","close":55111.1914},{"date":"2022-04-26","close":55576.6562},{"date":"2022-04-27","close":54831.9102},{"date":"2022-04-28","close":56786.8672},{"date":"2022-04-29","close":56135.2148},{"date":"2022-05-02","close":55483.5625},{"date":"2022-05-03","close":51573.6484},{"date":"2022-05-04","close":51852.9258},{"date":"2022-05-06","close":50735.8047},{"date":"2022-05-09","close":53100.0},{"date":"2022-05-10","close":49060.1289},{"date":"2022-05-11","close":48873.9414},{"date":"2022-05-12","close":47849.918},{"date":"2022-05-13","close":48967.0352},{"date":"2022-05-16","close":47849.918},{"date":"2022-05-17","close":47849.918},{"date":"2022-05-18","close":46639.707},{"date":"2022-05-19","close":46081.1445},{"date":"2022-05-20","close":46220.7852},{"date":"2022-05-23","close":46034.6016},{"date":"2022-05-24","close":46081.1445},{"date":"2022-05-25","close":47477.543},{"date":"2022-05-26","close":47105.1719},{"date":"2022-05-27","close":47384.4531},{"date":"2022-05-30","close":48129.1992},{"date":"2022-05-31","close":48687.7578},{"date":"2022-06-02","close":47105.1719},{"date":"2022-06-03","close":47477.543},{"date":"2022-06-07","close":46732.793},{"date":"2022-06-08","close":46825.8906},{"date":"2022-06-09","close":46546.6133},{"date":"2022-06-10","close":47384.4531},{"date":"2022-06-13","close":44126.1875},{"date":"2022-06-14","close":43567.6289},{"date":"2022-06-15","close":42683.2422},{"date":"2022-06-16","close":41845.4102},{"date":"2022-06-17","close":41379.9375},{"date":"2022-06-20","close":39099.1602},{"date":"2022-06-21","close":39471.5312},{"date":"2022-06-22","close":37051.1055},{"date":"2022-06-23","close":35608.1602},{"date":"2022-06-24","close":37237.2891},{"date":"2022-06-27","close":37982.0391},{"date":"2022-06-28","close":38912.9648},{"date":"2022-06-29","close":38168.2227},{"date":"2022-06-30","close":38587.1406},{"date":"2022-07-01","close":39238.793},{"date":"2022-07-04","close":36492.543},{"date":"2022-07-05","close":37516.5703},{"date":"2022-07-06","close":35840.8906},{"date":"2022-07-07","close":37376.9297},{"date":"2022-07-08","close":37470.0234},{"date":"2022-07-11","close":36585.6406},{"date":"2022-07-12","close":35654.7031},{"date":"2022-07-13","close":35980.5312},{"date":"2022-07-14","close":35794.3477},{"date":"2022-07-15","close":35189.2422},{"date":"2022-07-18","close":36585.6406},{"date":"2022-07-19","close":36632.1836},{"date":"2022-07-20","close":37470.0234},{"date":"2022-07-21","close":37283.832},{"date":"2022-07-22","close":37237.2891},{"date":"2022-07-25","close":37330.3828},{"date":"2022-07-26","close":37376.9297},{"date":"2022-07-27","close":37702.7578},{"date":"2022-07-28","close":37051.1055},{"date":"2022-07-29","close":37749.3047},{"date":"2022-08-01","close":38447.5},{"date":"2022-08-02","close":38028.582},{"date":"2022-08-03","close":38121.6758},{"date":"2022-08-04","close":38121.6758},{"date":"2022-08-05","close":39006.0625},{"date":"2022-08-08","close":39471.5312},{"date":"2022-08-09","close":39704.2617},{"date":"2022-08-10","close":40449.0078},{"date":"2022-08-11","close":40402.4609},{"date":"2022-08-12","close":42357.418},{"date":"2022-08-16","close":41240.2969},{"date":"2022-08-17","close":40402.4609},{"date":"2022-08-18","close":40076.6328},{"date":"2022-08-19","close":39518.0742},{"date":"2022-08-22","close":38447.5},{"date":"2022-08-23","close":37516.5703},{"date":"2022-08-24","close":38214.7695},{"date":"2022-08-25","close":38540.5938},{"date":"2022-08-26","close":39145.7031},{"date":"2022-08-29","close":37423.4727},{"date":"2022-08-30","close":38261.3164},{"date":"2022-08-31","close":38121.6758},{"date":"2022-09-01","close":38075.1289},{"date":"2022-09-02","close":39518.0742},{"date":"2022-09-05","close":39006.0625},{"date":"2022-09-06","close":39424.9805},{"date":"2022-09-07","close":40169.7227},{"date":"2022-09-08","close":39238.793},{"date":"2022-09-13","close":39983.5391},{"date":"2022-09-14","close":38261.3164},{"date":"2022-09-15","close":38633.6875},{"date":"2022-09-16","close":38633.6875},{"date":"2022-09-19","close":37097.6523},{"date":"2022-09-20","close":38261.3164},{"date":"2022-09-21","close":37656.2109},{"date":"2022-09-22","close":36725.2812},{"date":"2022-09-23","close":35608.1602},{"date":"2022-09-26","close":33932.4844},{"date":"2022-09-27","close":34397.9453},{"date":"2022-09-28","close":32675.7207},{"date":"2022-09-29","close":32396.4434},{"date":"2022-09-30","close":31930.9766},{"date":"2022-10-04","close":33327.3711},{"date":"2022-10-05","close":33141.1875},{"date":"2022-10-06","close":33327.3711},{"date":"2022-10-07","close":33513.5586},{"date":"2022-10-11","close":32303.3496},{"date":"2022-10-12","close":33001.5469},{"date":"2022-10-13","close":31698.2441},{"date":"2022-10-14","close":33606.6523},{"date":"2022-10-17","close":33141.1875},{"date":"2022-10-18","close":35049.6016},{"date":"2022-10-19","close":33513.5586},{"date":"2022-10-20","close":33606.6523},{"date":"2022-10-21","close":32163.707},{"date":"2022-10-24","close":33932.4844},{"date":"2022-10-25","close":33560.1094},{"date":"2022-10-26","close":33048.0977},{"date":"2022-10-27","close":34304.8555},{"date":"2022-10-28","close":33187.7383},{"date":"2022-10-31","close":32070.6191},{"date":"2022-11-01","close":33280.832},{"date":"2022-11-02","close":33234.2812},{"date":"2022-11-03","close":33420.4688},{"date":"2022-11-04","close":33560.1094},{"date":"2022-11-07","close":34677.2266},{"date":"2022-11-08","close":35049.6016},{"date":"2022-11-09","close":35235.7891},{"date":"2022-11-10","close":35049.6016},{"date":"2022-11-11","close":36166.7148},{"date":"2022-11-14","close":35701.25},{"date":"2022-11-15","close":36725.2812},{"date":"2022-11-16","close":36771.8242},{"date":"2022-11-17","close":36027.0781},{"date":"2022-11-18","close":36678.7344},{"date":"2022-11-21","close":35515.0664},{"date":"2022-11-22","close":37237.2891},{"date":"2022-11-23","close":37935.4922},{"date":"2022-11-24","close":37888.9453},{"date":"2022-11-25","close":37888.9453},{"date":"2022-11-28","close":37283.832},{"date":"2022-11-29","close":37563.1172},{"date":"2022-11-30","close":38959.5156},{"date":"2022-12-01","close":38773.3281},{"date":"2022-12-02","close":37563.1172},{"date":"2022-12-05","close":37516.5703},{"date":"2022-12-06","close":37004.5547},{"date":"2022-12-07","close":36213.2617},{"date":"2022-12-08","close":35840.8906},{"date":"2022-12-09","close":36399.4531},{"date":"2022-12-12","close":35468.5195},{"date":"2022-12-13","close":35282.332},{"date":"2022-12-14","close":35608.1602},{"date":"2022-12-15","close":34816.8672},{"date":"2022-12-16","close":34072.125},{"date":"2022-12-19","close":33932.4844},{"date":"2022-12-20","close":33560.1094},{"date":"2022-12-21","close":33979.0273},{"date":"2022-12-22","close":34351.4023},{"date":"2022-12-23","close":34351.4023},{"date":"2022-12-26","close":34025.5742},{"date":"2022-12-27","close":34304.8555},{"date":"2022-12-28","close":33395.7969},{"date":"2022-12-29","close":32295.3633},{"date":"2023-01-02","close":30860.0137},{"date":"2023-01-03","close":31099.2402},{"date":"2023-01-04","close":32391.0547},{"date":"2023-01-05","close":32391.0547},{"date":"2023-01-06","close":34496.2344},{"date":"2023-01-09","close":34831.1445},{"date":"2023-01-10","close":34926.8398},{"date":"2023-01-11","close":33969.9375},{"date":"2023-01-12","close":33874.25},{"date":"2023-01-13","close":34065.6289},{"date":"2023-01-16","close":33826.4062},{"date":"2023-01-17","close":34113.4727},{"date":"2023-01-18","close":34352.6953},{"date":"2023-01-19","close":35022.5273},{"date":"2023-01-20","close":36410.0352},{"date":"2023-01-25","close":35644.5117},{"date":"2023-01-26","close":36266.5},{"date":"2023-01-27","close":36266.5},{"date":"2023-01-30","close":36075.1172},{"date":"2023-01-31","close":36362.1875},{"date":"2023-02-01","close":36601.4102},{"date":"2023-02-02","close":35883.7344},{"date":"2023-02-03","close":35692.3594},{"date":"2023-02-06","close":33922.0938},{"date":"2023-02-07","close":33443.6445},{"date":"2023-02-08","close":33778.5586},{"date":"2023-02-09","close":33156.5742},{"date":"2023-02-10","close":33156.5742},{"date":"2023-02-13","close":33395.7969},{"date":"2023-02-14","close":33347.9531},{"date":"2023-02-15","close":32582.4355},{"date":"2023-02-16","close":33156.5742},{"date":"2023-02-17","close":33204.4219},{"date":"2023-02-20","close":33300.1094},{"date":"2023-02-21","close":34209.1641},{"date":"2023-02-22","close":33108.7305},{"date":"2023-02-23","close":33682.8711},{"date":"2023-02-24","close":32773.8164},{"date":"2023-02-27","close":32056.1367},{"date":"2023-02-28","close":31577.6895},{"date":"2023-03-02","close":31864.7598},{"date":"2023-03-03","close":31769.0684},{"date":"2023-03-06","close":31386.3086},{"date":"2023-03-07","close":31625.5352},{"date":"2023-03-08","close":31290.6191},{"date":"2023-03-09","close":31912.6055},{"date":"2023-03-10","close":32199.6758},{"date":"2023-03-13","close":31290.6191},{"date":"2023-03-14","close":30429.4102},{"date":"2023-03-15","close":31482.002},{"date":"2023-03-16","close":30955.7051},{"date":"2023-03-17","close":32247.5176},{"date":"2023-03-20","close":31194.9297},{"date":"2023-03-21","close":30907.8594},{"date":"2023-03-22","close":30620.791},{"date":"2023-03-23","close":30572.9453},{"date":"2023-03-24","close":30142.3398},{"date":"2023-03-27","close":29807.4238},{"date":"2023-03-28","close":30190.1855},{"date":"2023-03-29","close":30668.6348},{"date":"2023-03-30","close":30955.7051},{"date":"2023-03-31","close":30955.7051},{"date":"2023-04-03","close":31529.8438},{"date":"2023-04-04","close":31625.5352},{"date":"2023-04-05","close":31482.002},{"date":"2023-04-06","close":30907.8594},{"date":"2023-04-07","close":31434.1543},{"date":"2023-04-10","close":30860.0137},{"date":"2023-04-11","close":31194.9297},{"date":"2023-04-12","close":31769.0684},{"date":"2023-04-13","close":31434.1543},{"date":"2023-04-14","close":31960.4492},{"date":"2023-04-17","close":32343.209},{"date":"2023-04-18","close":32534.5898},{"date":"2023-04-19","close":32486.7441},{"date":"2023-04-20","close":31864.7598},{"date":"2023-04-21","close":32486.7441},{"date":"2023-04-24","close":31577.6895},{"date":"2023-04-25","close":31577.6895},{"date":"2023-04-26","close":32151.8301},{"date":"2023-04-27","close":32391.0547},{"date":"2023-04-28","close":33682.8711},{"date":"2023-05-02","close":33682.8711},{"date":"2023-05-03","close":33587.1797},{"date":"2023-05-04","close":33922.0938},{"date":"2023-05-08","close":34544.082},{"date":"2023-05-09","close":34591.9219},{"date":"2023-05-10","close":34496.2344},{"date":"2023-05-11","close":34639.7695},{"date":"2023-05-12","close":33826.4062},{"date":"2023-05-15","close":33778.5586},{"date":"2023-05-16","close":33013.0391},{"date":"2023-05-17","close":32869.5039},{"date":"2023-05-18","close":33347.9531},{"date":"2023-05-19","close":33778.5586},{"date":"2023-05-22","close":34400.543},{"date":"2023-05-23","close":35070.3711},{"date":"2023-05-24","close":35309.5977},{"date":"2023-05-25","close":34735.4609},{"date":"2023-05-26","close":34352.6953},{"date":"2023-05-30","close":35166.0625},{"date":"2023-05-31","close":34735.4609},{"date":"2023-06-01","close":34591.9219},{"date":"2023-06-02","close":35166.0625},{"date":"2023-06-05","close":35405.2891},{"date":"2023-06-07","close":35596.6719},{"date":"2023-06-08","close":35692.3594},{"date":"2023-06-09","close":35596.6719},{"date":"2023-06-12","close":35644.5117},{"date":"2023-06-13","close":35405.2891},{"date":"2023-06-14","close":35261.7539},{"date":"2023-06-15","close":34783.3008},{"date":"2023-06-16","close":36170.8086},{"date":"2023-06-19","close":35835.8945},{"date":"2023-06-20","close":35357.4453},{"date":"2023-06-21","close":35166.0625},{"date":"2023-06-22","close":34974.6875},{"date":"2023-06-23","close":34065.6289},{"date":"2023-06-26","close":34161.3203},{"date":"2023-06-27","close":34352.6953},{"date":"2023-06-28","close":33730.7109},{"date":"2023-06-29","close":33204.4219},{"date":"2023-06-30","close":33252.2656},{"date":"2023-07-03","close":33682.8711},{"date":"2023-07-04","close":32582.4355},{"date":"2023-07-05","close":31912.6055},{"date":"2023-07-06","close":30525.0977},{"date":"2023-07-07","close":29520.3574},{"date":"2023-07-10","close":29616.0449},{"date":"2023-07-11","close":29711.7363},{"date":"2023-07-12","close":30046.6504},{"date":"2023-07-13","close":30142.3398},{"date":"2023-07-14","close":30333.7188},{"date":"2023-07-17","close":30955.7051},{"date":"2023-07-18","close":29950.9609},{"date":"2023-07-19","close":29855.2695},{"date":"2023-07-20","close":30142.3398},{"date":"2023-07-21","close":30142.3398},{"date":"2023-07-24","close":29520.3574},{"date":"2023-07-25","close":29616.0449},{"date":"2023-07-26","close":28563.457},{"date":"2023-07-27","close":29233.2852},{"date":"2023-07-28","close":29041.9062},{"date":"2023-07-31","close":29281.1309},{"date":"2023-08-01","close":29185.4414},{"date":"2023-08-02","close":28994.0625},{"date":"2023-08-03","close":29089.75},{"date":"2023-08-04","close":29185.4414},{"date":"2023-08-07","close":28946.2148},{"date":"2023-08-08","close":29376.8203},{"date":"2023-08-09","close":29472.5098},{"date":"2023-08-10","close":29472.5098},{"date":"2023-08-11","close":30046.6504},{"date":"2023-08-14","close":29568.1992},{"date":"2023-08-16","close":29089.75},{"date":"2023-08-17","close":28754.8359},{"date":"2023-08-18","close":28706.9902},{"date":"2023-08-21","close":28467.7676},{"date":"2023-08-22","close":28324.2324},{"date":"2023-08-23","close":28563.457},{"date":"2023-08-24","close":28515.6113},{"date":"2023-08-25","close":28324.2324},{"date":"2023-08-28","close":29520.3574},{"date":"2023-08-29","close":29807.4238},{"date":"2023-08-30","close":29616.0449},{"date":"2023-08-31","close":29663.8887},{"date":"2023-09-01","close":29472.5098},{"date":"2023-09-04","close":29950.9609},{"date":"2023-09-05","close":29424.666},{"date":"2023-09-06","close":29089.75},{"date":"2023-09-07","close":29376.8203},{"date":"2023-09-08","close":29807.4238},{"date":"2023-09-11","close":30142.3398},{"date":"2023-09-12","close":29950.9609},{"date":"2023-09-13","close":30238.0312},{"date":"2023-09-14","close":30955.7051},{"date":"2023-09-15","close":31051.3945},{"date":"2023-09-18","close":30955.7051},{"date":"2023-09-19","close":30907.8594},{"date":"2023-09-20","close":30812.1699},{"date":"2023-09-21","close":30333.7188},{"date":"2023-09-22","close":29472.5098},{"date":"2023-09-25","close":29472.5098},{"date":"2023-09-26","close":29041.9062},{"date":"2023-09-27","close":29807.4238},{"date":"2023-10-04","close":29185.4414},{"date":"2023-10-05","close":28898.3711},{"date":"2023-10-06","close":29089.75},{"date":"2023-10-10","close":27606.5566},{"date":"2023-10-11","close":28228.541},{"date":"2023-10-12","close":29663.8887},{"date":"2023-10-13","close":29137.5938},{"date":"2023-10-16","close":29950.9609},{"date":"2023-10-17","close":30333.7188},{"date":"2023-10-18","close":30764.3242},{"date":"2023-10-19","close":31769.0684},{"date":"2023-10-20","close":32247.5176},{"date":"2023-10-23","close":31529.8438},{"date":"2023-10-24","close":32008.293},{"date":"2023-10-25","close":32725.9668},{"date":"2023-10-26","close":32199.6758},{"date":"2023-10-27","close":32534.5898},{"date":"2023-10-30","close":32582.4355},{"date":"2023-10-31","close":32773.8164},{"date":"2023-11-01","close":33060.8828},{"date":"2023-11-02","close":33204.4219},{"date":"2023-11-03","close":34209.1641},{"date":"2023-11-06","close":34926.8398},{"date":"2023-11-07","close":35118.2188},{"date":"2023-11-08","close":35213.9102},{"date":"2023-11-09","close":34926.8398},{"date":"2023-11-10","close":35500.9766},{"date":"2023-11-13","close":35309.5977},{"date":"2023-11-14","close":34257.0117},{"date":"2023-11-15","close":34735.4609},{"date":"2023-11-16","close":34926.8398},{"date":"2023-11-17","close":35118.2188},{"date":"2023-11-20","close":34831.1445},{"date":"2023-11-21","close":35500.9766},{"date":"2023-11-22","close":35692.3594},{"date":"2023-11-23","close":35931.5859},{"date":"2023-11-24","close":36505.7188},{"date":"2023-11-27","close":36601.4102},{"date":"2023-11-28","close":36553.5664},{"date":"2023-11-29","close":36314.3438},{"date":"2023-11-30","close":36649.2617},{"date":"2023-12-01","close":36314.3438},{"date":"2023-12-04","close":36888.4844},{"date":"2023-12-05","close":36840.6367},{"date":"2023-12-06","close":37127.7109},{"date":"2023-12-07","close":36984.1719},{"date":"2023-12-08","close":36362.1875},{"date":"2023-12-11","close":35979.4297},{"date":"2023-12-12","close":36457.8789},{"date":"2023-12-13","close":36075.1172},{"date":"2023-12-14","close":36218.6523},{"date":"2023-12-15","close":36027.2734},{"date":"2023-12-18","close":35309.5977},{"date":"2023-12-19","close":34639.7695},{"date":"2023-12-20","close":35548.8203},{"date":"2023-12-21","close":35118.2188},{"date":"2023-12-22","close":35118.2188},{"date":"2023-12-26","close":35022.5273},{"date":"2023-12-27","close":34828.5},{"date":"2023-12-28","close":34974.0195},{"date":"2024-01-02","close":34197.8984},{"date":"2024-01-03","close":35604.6211},{"date":"2024-01-04","close":35847.1602},{"date":"2024-01-05","close":35847.1602},{"date":"2024-01-08","close":36186.7148},{"date":"2024-01-09","close":37738.957},{"date":"2024-01-10","close":39533.7422},{"date":"2024-01-11","close":39145.6797},{"date":"2024-01-12","close":38466.5703},{"date":"2024-01-15","close":38127.0195},{"date":"2024-01-16","close":37787.4648},{"date":"2024-01-17","close":36768.8047},{"date":"2024-01-18","close":36235.2188},{"date":"2024-01-19","close":36138.2031},{"date":"2024-01-22","close":35653.1289},{"date":"2024-01-23","close":35992.6836},{"date":"2024-01-24","close":35798.6484},{"date":"2024-01-25","close":36186.7148},{"date":"2024-01-26","close":37641.9414},{"date":"2024-01-29","close":39630.7578},{"date":"2024-01-30","close":40600.9102},{"date":"2024-01-31","close":40455.3867},{"date":"2024-02-01","close":41813.6016},{"date":"2024-02-02","close":39485.2305},{"date":"2024-02-05","close":37787.4648},{"date":"2024-02-06","close":36962.8359},{"date":"2024-02-07","close":37835.9766},{"date":"2024-02-08","close":38466.5703},{"date":"2024-02-13","close":38660.6016},{"date":"2024-02-14","close":37496.418},{"date":"2024-02-15","close":36671.7891},{"date":"2024-02-16","close":37544.9258},{"date":"2024-02-19","close":38272.5391},{"date":"2024-02-20","close":37932.9883},{"date":"2024-02-21","close":38418.0664},{"date":"2024-02-22","close":37884.4805},{"date":"2024-02-23","close":38030.0039},{"date":"2024-02-26","close":37205.375},{"date":"2024-02-27","close":36817.3086},{"date":"2024-02-28","close":37641.9414},{"date":"2024-02-29","close":35895.6641},{"date":"2024-03-04","close":35459.0977},{"date":"2024-03-05","close":34925.5117},{"date":"2024-03-06","close":34246.4062},{"date":"2024-03-07","close":33761.3281},{"date":"2024-03-08","close":33955.3594},{"date":"2024-03-11","close":32936.6992},{"date":"2024-03-12","close":33179.2383},{"date":"2024-03-13","close":33179.2383},{"date":"2024-03-14","close":33955.3594},{"date":"2024-03-15","close":33809.8359},{"date":"2024-03-18","close":33955.3594},{"date":"2024-03-19","close":34682.9727},{"date":"2024-03-20","close":34585.957},{"date":"2024-03-21","close":35313.5742},{"date":"2024-03-22","close":35653.1289},{"date":"2024-03-25","close":34974.0195},{"date":"2024-03-26","close":35459.0977},{"date":"2024-03-27","close":35362.082},{"date":"2024-03-28","close":35701.6328},{"date":"2024-03-29","close":35071.0391},{"date":"2024-04-01","close":35847.1602},{"date":"2024-04-02","close":35362.082},{"date":"2024-04-03","close":35216.5586},{"date":"2024-04-04","close":33761.3281},{"date":"2024-04-05","close":34246.4062},{"date":"2024-04-08","close":33809.8359},{"date":"2024-04-09","close":34246.4062},{"date":"2024-04-11","close":34197.8984},{"date":"2024-04-12","close":32354.6055},{"date":"2024-04-15","close":32936.6992},{"date":"2024-04-16","close":32257.5938},{"date":"2024-04-17","close":31529.9766},{"date":"2024-04-18","close":32403.1152},{"date":"2024-04-19","close":31821.0234},{"date":"2024-04-22","close":33082.2227},{"date":"2024-04-23","close":33858.3438},{"date":"2024-04-24","close":33761.3281},{"date":"2024-04-25","close":33809.8359},{"date":"2024-04-26","close":34100.8828},{"date":"2024-04-29","close":35556.1133},{"date":"2024-04-30","close":36283.7305},{"date":"2024-05-02","close":35604.6211},{"date":"2024-05-03","close":34100.8828},{"date":"2024-05-07","close":34391.9297},{"date":"2024-05-08","close":34149.3945},{"date":"2024-05-09","close":33761.3281},{"date":"2024-05-10","close":33955.3594},{"date":"2024-05-13","close":33615.8086},{"date":"2024-05-14","close":33421.7773},{"date":"2024-05-16","close":33227.7461},{"date":"2024-05-17","close":32742.6699},{"date":"2024-05-20","close":32888.1914},{"date":"2024-05-21","close":32694.1621},{"date":"2024-05-22","close":32597.1465},{"date":"2024-05-23","close":32985.207},{"date":"2024-05-24","close":32694.1621},{"date":"2024-05-27","close":33567.2969},{"date":"2024-05-28","close":32791.1758},{"date":"2024-05-29","close":32936.6992},{"date":"2024-05-30","close":32063.5625},{"date":"2024-05-31","close":32985.207},{"date":"2024-06-03","close":33082.2227},{"date":"2024-06-04","close":33809.8359},{"date":"2024-06-05","close":34100.8828},{"date":"2024-06-07","close":33809.8359},{"date":"2024-06-10","close":33567.2969},{"date":"2024-06-11","close":33179.2383},{"date":"2024-06-12","close":33761.3281},{"date":"2024-06-13","close":34149.3945},{"date":"2024-06-14","close":33567.2969},{"date":"2024-06-17","close":33858.3438},{"date":"2024-06-18","close":32694.1621},{"date":"2024-06-19","close":32985.207},{"date":"2024-06-20","close":34003.8672},{"date":"2024-06-21","close":33227.7461},{"date":"2024-06-24","close":32888.1914},{"date":"2024-06-25","close":33373.2695},{"date":"2024-06-26","close":32451.6211},{"date":"2024-06-27","close":31772.5156},{"date":"2024-06-28","close":31432.9609},{"date":"2024-07-01","close":31675.5},{"date":"2024-07-02","close":30802.3613},{"date":"2024-07-03","close":30753.8535},{"date":"2024-07-04","close":30656.8398},{"date":"2024-07-05","close":30608.332},{"date":"2024-07-08","close":30608.332},{"date":"2024-07-09","close":31238.9316},{"date":"2024-07-10","close":30753.8535},{"date":"2024-07-11","close":31190.4238},{"date":"2024-07-12","close":32403.1152},{"date":"2024-07-15","close":33179.2383},{"date":"2024-07-16","close":33130.7266},{"date":"2024-07-17","close":34100.8828},{"date":"2024-07-18","close":33615.8086},{"date":"2024-07-19","close":32597.1465},{"date":"2024-07-22","close":32403.1152},{"date":"2024-07-23","close":31675.5},{"date":"2024-07-24","close":31675.5},{"date":"2024-07-25","close":31384.4551},{"date":"2024-07-26","close":33324.7617},{"date":"2024-07-29","close":34246.4062},{"date":"2024-07-30","close":34391.9297},{"date":"2024-07-31","close":34149.3945},{"date":"2024-08-01","close":33615.8086},{"date":"2024-08-02","close":31529.9766},{"date":"2024-08-05","close":28182.9492},{"date":"2024-08-06","close":28813.5488},{"date":"2024-08-07","close":28328.4727},{"date":"2024-08-08","close":29929.2246},{"date":"2024-08-09","close":29686.6855},{"date":"2024-08-12","close":30462.8086},{"date":"2024-08-13","close":29977.7324},{"date":"2024-08-14","close":30317.2852},{"date":"2024-08-16","close":30026.2402},{"date":"2024-08-19","close":30317.2852},{"date":"2024-08-20","close":31190.4238},{"date":"2024-08-21","close":31724.0078},{"date":"2024-08-22","close":31238.9316},{"date":"2024-08-23","close":31724.0078},{"date":"2024-08-26","close":31918.0391},{"date":"2024-08-27","close":32015.0547},{"date":"2024-08-28","close":31044.9023},{"date":"2024-08-29","close":31141.916},{"date":"2024-08-30","close":32015.0547},{"date":"2024-09-02","close":31335.9473},{"date":"2024-09-03","close":31578.4844},{"date":"2024-09-04","close":30268.7793},{"date":"2024-09-05","close":29638.1777},{"date":"2024-09-06","close":29250.1172},{"date":"2024-09-09","close":29541.1641},{"date":"2024-09-10","close":29056.0879},{"date":"2024-09-11","close":29007.5781},{"date":"2024-09-12","close":29638.1777},{"date":"2024-09-13","close":30220.2715},{"date":"2024-09-19","close":30171.7637},{"date":"2024-09-20","close":28862.0547},{"date":"2024-09-23","close":28910.5625},{"date":"2024-09-24","close":29589.6699},{"date":"2024-09-25","close":28862.0547},{"date":"2024-09-26","close":29347.1328},{"date":"2024-09-27","close":29007.5781},{"date":"2024-09-30","close":28862.0547},{"date":"2024-10-02","close":28571.0098},{"date":"2024-10-04","close":29056.0879},{"date":"2024-10-07","close":28473.9961},{"date":"2024-10-08","close":28813.5488},{"date":"2024-10-10","close":28425.4883},{"date":"2024-10-11","close":28473.9961},{"date":"2024-10-14","close":28473.9961},{"date":"2024-10-15","close":29250.1172},{"date":"2024-10-16","close":29056.0879},{"date":"2024-10-17","close":31141.916},{"date":"2024-10-18","close":30171.7637},{"date":"2024-10-21","close":30608.332},{"date":"2024-10-22","close":30462.8086},{"date":"2024-10-23","close":29735.1934},{"date":"2024-10-24","close":29638.1777},{"date":"2024-10-25","close":29250.1172},{"date":"2024-10-28","close":29783.7012},{"date":"2024-10-29","close":29638.1777},{"date":"2024-10-30","close":29735.1934},{"date":"2024-10-31","close":29977.7324},{"date":"2024-11-01","close":30268.7793},{"date":"2024-11-04","close":30074.748},{"date":"2024-11-05","close":30559.8242},{"date":"2024-11-06","close":30656.8398},{"date":"2024-11-07","close":30899.3789},{"date":"2024-11-08","close":30365.793},{"date":"2024-11-11","close":29347.1328},{"date":"2024-11-12","close":29492.6562},{"date":"2024-11-13","close":28473.9961},{"date":"2024-11-14","close":29541.1641},{"date":"2024-11-15","close":29250.1172},{"date":"2024-11-18","close":29735.1934},{"date":"2024-11-19","close":29929.2246},{"date":"2024-11-20","close":29929.2246},{"date":"2024-11-21","close":30462.8086},{"date":"2024-11-22","close":30559.8242},{"date":"2024-11-25","close":31724.0078},{"date":"2024-11-26","close":31384.4551},{"date":"2024-11-27","close":31335.9473},{"date":"2024-11-28","close":31724.0078},{"date":"2024-11-29","close":32694.1621},{"date":"2024-12-02","close":32451.6211},{"date":"2024-12-03","close":33227.7461},{"date":"2024-12-04","close":32209.084},{"date":"2024-12-05","close":31772.5156},{"date":"2024-12-06","close":31626.9922},{"date":"2024-12-09","close":30074.748},{"date":"2024-12-10","close":31093.4082},{"date":"2024-12-11","close":32112.0703},{"date":"2024-12-12","close":31287.4395},{"date":"2024-12-13","close":32063.5625},{"date":"2024-12-16","close":31238.9316},{"date":"2024-12-17","close":31529.9766},{"date":"2024-12-18","close":31724.0078},{"date":"2024-12-19","close":31384.4551},{"date":"2024-12-20","close":30947.8867},{"date":"2024-12-23","close":32112.0703},{"date":"2024-12-24","close":31966.5469},{"date":"2024-12-26","close":31432.9609},{"date":"2024-12-27","close":31373.7656},{"date":"2024-12-30","close":31719.0742},{"date":"2025-01-02","close":30288.5098},{"date":"2025-01-03","close":30929.7969},{"date":"2025-01-06","close":31225.7754},{"date":"2025-01-07","close":32113.7129},{"date":"2025-01-08","close":31916.3945},{"date":"2025-01-09","close":30979.127},{"date":"2025-01-10","close":31965.7227},{"date":"2025-01-13","close":31077.7871},{"date":"2025-01-14","close":30485.8281},{"date":"2025-01-15","close":29943.2012},{"date":"2025-01-16","close":30880.4668},{"date":"2025-01-17","close":30288.5098},{"date":"2025-01-20","close":30387.1699},{"date":"2025-01-21","close":30189.8496},{"date":"2025-01-22","close":31275.1055},{"date":"2025-01-23","close":31275.1055},{"date":"2025-01-24","close":32015.0527},{"date":"2025-01-31","close":30929.7969},{"date":"2025-02-03","close":30387.1699},{"date":"2025-02-04","close":31127.1172},{"date":"2025-02-05","close":30485.8281},{"date":"2025-02-06","close":34678.8633},{"date":"2025-02-07","close":36405.4062},{"date":"2025-02-10","close":36750.7148},{"date":"2025-02-11","close":36898.707},{"date":"2025-02-12","close":37244.0156},{"date":"2025-02-13","close":36750.7148},{"date":"2025-02-14","close":37539.9922},{"date":"2025-02-17","close":36948.0352},{"date":"2025-02-18","close":38279.9414},{"date":"2025-02-19","close":39019.8867},{"date":"2025-02-20","close":38871.8984},{"date":"2025-02-21","close":39611.8438},{"date":"2025-02-24","close":38970.5586},{"date":"2025-02-25","close":40055.8125},{"date":"2025-02-26","close":41437.0508},{"date":"2025-02-27","close":41338.3906},{"date":"2025-02-28","close":39957.1562},{"date":"2025-03-04","close":40598.4414},{"date":"2025-03-05","close":42916.9453},{"date":"2025-03-06","close":42719.625},{"date":"2025-03-07","close":43508.9023},{"date":"2025-03-10","close":44298.1797},{"date":"2025-03-11","close":43854.2109},{"date":"2025-03-12","close":44594.1562},{"date":"2025-03-13","close":44791.4766},{"date":"2025-03-14","close":42818.2852},{"date":"2025-03-17","close":43311.582},{"date":"2025-03-18","close":43410.2422},{"date":"2025-03-19","close":42275.6562},{"date":"2025-03-20","close":41437.0508},{"date":"2025-03-21","close":41486.3789},{"date":"2025-03-24","close":40943.75},{"date":"2025-03-25","close":40647.7734},{"date":"2025-03-26","close":41387.7188},{"date":"2025-03-27","close":41831.6875},{"date":"2025-03-28","close":41634.3672},{"date":"2025-03-31","close":41042.4102},{"date":"2025-04-01","close":40795.7617},{"date":"2025-04-02","close":41387.7188},{"date":"2025-04-03","close":41141.0703},{"date":"2025-04-04","close":40845.0898},{"date":"2025-04-07","close":38526.5898},{"date":"2025-04-08","close":37687.9844},{"date":"2025-04-09","close":37490.6641},{"date":"2025-04-10","close":38970.5586},{"date":"2025-04-11","close":39513.1875},{"date":"2025-04-14","close":39611.8438},{"date":"2025-04-15","close":39562.5156},{"date":"2025-04-16","close":39809.1641},{"date":"2025-04-17","close":39710.5039},{"date":"2025-04-18","close":40450.4531},{"date":"2025-04-21","close":40401.1211},{"date":"2025-04-22","close":40055.8125},{"date":"2025-04-23","close":40253.1328},{"date":"2025-04-24","close":40845.0898},{"date":"2025-04-25","close":41042.4102},{"date":"2025-04-28","close":42670.293},{"date":"2025-04-29","close":41881.0156},{"date":"2025-04-30","close":42867.6133},{"date":"2025-05-02","close":41535.707},{"date":"2025-05-07","close":44347.5078},{"date":"2025-05-08","close":43508.9023},{"date":"2025-05-09","close":42472.9766},{"date":"2025-05-12","close":44988.7969},{"date":"2025-05-13","close":43903.5391},{"date":"2025-05-14","close":44051.5312},{"date":"2025-05-15","close":42966.2734},{"date":"2025-05-16","close":44939.4648},{"date":"2025-05-19","close":43706.2227},{"date":"2025-05-20","close":44594.1562},{"date":"2025-05-21","close":45136.7852},{"date":"2025-05-22","close":43607.5625},{"date":"2025-05-23","close":47553.9453},{"date":"2025-05-26","close":48244.5625},{"date":"2025-05-27","close":48096.5742},{"date":"2025-05-28","close":47800.5977},{"date":"2025-05-29","close":49329.8203},{"date":"2025-05-30","close":47652.6055},{"date":"2025-06-02","close":47849.9258},{"date":"2025-06-04","close":48984.5117},{"date":"2025-06-05","close":48244.5625},{"date":"2025-06-09","close":48441.8828},{"date":"2025-06-10","close":49329.8203},{"date":"2025-06-11","close":49823.1172},{"date":"2025-06-12","close":49527.1406},{"date":"2025-06-13","close":47455.2852},{"date":"2025-06-16","close":51105.6953},{"date":"2025-06-17","close":52092.2891},{"date":"2025-06-18","close":51598.9922},{"date":"2025-06-19","close":48145.9062},{"date":"2025-06-20","close":45778.0742},{"date":"2025-06-23","close":45679.4141},{"date":"2025-06-24","close":47751.2656},{"date":"2025-06-25","close":54657.4414},{"date":"2025-06-26","close":57419.9102},{"date":"2025-06-27","close":53966.8242},{"date":"2025-06-30","close":51105.6953},{"date":"2025-07-01","close":52782.9062},{"date":"2025-07-02","close":51697.6523},{"date":"2025-07-03","close":50612.3945},{"date":"2025-07-04","close":49033.8398},{"date":"2025-07-07","close":48145.9062},{"date":"2025-07-08","close":48688.5312},{"date":"2025-07-09","close":48885.8516},{"date":"2025-07-10","close":48589.8711},{"date":"2025-07-11","close":48836.5234},{"date":"2025-07-14","close":48491.2148},{"date":"2025-07-15","close":48392.5547},{"date":"2025-07-16","close":49231.1602},{"date":"2025-07-17","close":48787.1914},{"date":"2025-07-18","close":48935.1836},{"date":"2025-07-21","close":48343.2227},{"date":"2025-07-22","close":47060.6484},{"date":"2025-07-23","close":47307.2969},{"date":"2025-07-24","close":47405.957},{"date":"2025-07-25","close":46961.9883},{"date":"2025-07-28","close":45975.3906},{"date":"2025-07-29","close":46222.043},{"date":"2025-07-30","close":46074.0508},{"date":"2025-07-31","close":46518.0195},{"date":"2025-08-01","close":43311.582},{"date":"2025-08-04","close":43952.8711},{"date":"2025-08-05","close":45531.4258},{"date":"2025-08-06","close":47257.9688},{"date":"2025-08-07","close":46814.0},{"date":"2025-08-08","close":46666.0117},{"date":"2025-08-11","close":42374.3164},{"date":"2025-08-12","close":41585.0391},{"date":"2025-08-13","close":40845.0898},{"date":"2025-08-14","close":42029.0078},{"date":"2025-08-18","close":41535.707},{"date":"2025-08-19","close":41782.3594},{"date":"2025-08-20","close":40943.75},{"date":"2025-08-21","close":41634.3672},{"date":"2025-08-22","close":41831.6875},{"date":"2025-08-25","close":42522.3047},{"date":"2025-08-26","close":41979.6758},{"date":"2025-08-27","close":42226.3242},{"date":"2025-08-28","close":42176.9961},{"date":"2025-08-29","close":41782.3594},{"date":"2025-09-01","close":40993.082},{"date":"2025-09-02","close":41683.6992},{"date":"2025-09-03","close":41782.3594},{"date":"2025-09-04","close":42818.2852},{"date":"2025-09-05","close":42670.293},{"date":"2025-09-08","close":43114.2617},{"date":"2025-09-09","close":43262.2539},{"date":"2025-09-10","close":43015.6016},{"date":"2025-09-11","close":43262.2539},{"date":"2025-09-12","close":42768.9531},{"date":"2025-09-15","close":43311.582},{"date":"2025-09-16","close":43558.2305},{"date":"2025-09-17","close":42324.9844},{"date":"2025-09-18","close":42522.3047},{"date":"2025-09-19","close":42400.0},{"date":"2025-09-22","close":41683.6992},{"date":"2025-09-23","close":41733.0273},{"date":"2025-09-24","close":41634.3672},{"date":"2025-09-25","close":40697.1016},{"date":"2025-09-26","close":40154.4727},{"date":"2025-09-29","close":40845.0898},{"date":"2025-09-30","close":41338.3906},{"date":"2025-10-01","close":40253.1328},{"date":"2025-10-02","close":40647.7734},{"date":"2025-10-10","close":41141.0703},{"date":"2025-10-13","close":40697.1016},{"date":"2025-10-14","close":40302.4648},{"date":"2025-10-15","close":41437.0508},{"date":"2025-10-16","close":41190.3984},{"date":"2025-10-17","close":40006.4844},{"date":"2025-10-20","close":40450.4531},{"date":"2025-10-21","close":40746.4297},{"date":"2025-10-22","close":41338.3906},{"date":"2025-10-23","close":40746.4297},{"date":"2025-10-24","close":42768.9531},{"date":"2025-10-27","close":43262.2539},{"date":"2025-10-28","close":41782.3594},{"date":"2025-10-29","close":43706.2227},{"date":"2025-10-30","close":42127.668},{"date":"2025-10-31","close":42127.668},{"date":"2025-11-03","close":41486.3789},{"date":"2025-11-04","close":40845.0898},{"date":"2025-11-05","close":39365.1953},{"date":"2025-11-06","close":39365.1953},{"date":"2025-11-07","close":38822.5703},{"date":"2025-11-10","close":40203.8047},{"date":"2025-11-11","close":40450.4531},{"date":"2025-11-12","close":40943.75},{"date":"2025-11-13","close":41585.0391},{"date":"2025-11-14","close":40401.1211},{"date":"2025-11-17","close":40154.4727},{"date":"2025-11-18","close":38575.918},{"date":"2025-11-19","close":38921.2266},{"date":"2025-11-20","close":39513.1875},{"date":"2025-11-21","close":38674.5781},{"date":"2025-11-24","close":38181.2812},{"date":"2025-11-25","close":38625.25},{"date":"2025-11-26","close":39957.1562},{"date":"2025-11-27","close":39463.8555},{"date":"2025-11-28","close":39710.5039},{"date":"2025-12-01","close":39069.2188},{"date":"2025-12-02","close":38970.5586},{"date":"2025-12-03","close":39858.4961},{"date":"2025-12-04","close":39315.8672},{"date":"2025-12-05","close":40795.7617},{"date":"2025-12-08","close":40499.7812},{"date":"2025-12-09","close":41239.7305},{"date":"2025-12-10","close":41634.3672},{"date":"2025-12-11","close":42275.6562},{"date":"2025-12-12","close":44495.4961},{"date":"2025-12-15","close":42472.9766},{"date":"2025-12-16","close":41042.4102},{"date":"2025-12-17","close":42226.3242},{"date":"2025-12-18","close":41535.707},{"date":"2025-12-19","close":41190.3984},{"date":"2025-12-22","close":41733.0273},{"date":"2025-12-23","close":41387.7188},{"date":"2025-12-24","close":41239.7305},{"date":"2025-12-26","close":40253.1328},{"date":"2025-12-29","close":40598.4414},{"date":"2025-12-30","close":40598.4414},{"date":"2026-01-02","close":39365.1953},{"date":"2026-01-05","close":40795.7617},{"date":"2026-01-06","close":40697.1016},{"date":"2026-01-07","close":39463.8555},{"date":"2026-01-08","close":38871.8984},{"date":"2026-01-09","close":40549.1133},{"date":"2026-01-12","close":42029.0078},{"date":"2026-01-13","close":41239.7305},{"date":"2026-01-14","close":40746.4297},{"date":"2026-01-15","close":41190.3984},{"date":"2026-01-16","close":42324.9844},{"date":"2026-01-19","close":42867.6133},{"date":"2026-01-20","close":43360.9102},{"date":"2026-01-21","close":42818.2852},{"date":"2026-01-22","close":42522.3047},{"date":"2026-01-23","close":44495.4961},{"date":"2026-01-26","close":43311.582},{"date":"2026-01-27","close":43558.2305},{"date":"2026-01-28","close":44396.8398},{"date":"2026-01-29","close":44396.8398},{"date":"2026-01-30","close":43804.8789},{"date":"2026-02-02","close":42966.2734},{"date":"2026-02-03","close":45186.1172},{"date":"2026-02-04","close":45876.7344},{"date":"2026-02-05","close":45136.7852},{"date":"2026-02-06","close":44446.168},{"date":"2026-02-09","close":47652.6055},{"date":"2026-02-10","close":48737.8633},{"date":"2026-02-11","close":50119.0977},{"date":"2026-02-12","close":49132.5},{"date":"2026-02-13","close":48787.1914},{"date":"2026-02-19","close":49527.1406},{"date":"2026-02-20","close":50217.7578},{"date":"2026-02-23","close":50415.0781},{"date":"2026-02-24","close":50711.0547},{"date":"2026-02-25","close":51303.0117},{"date":"2026-02-26","close":52684.25},{"date":"2026-02-27","close":50415.0781},{"date":"2026-03-03","close":48343.2227},{"date":"2026-03-04","close":41091.7422},{"date":"2026-03-05","close":44002.1992},{"date":"2026-03-06","close":45186.1172},{"date":"2026-03-09","close":42768.9531},{"date":"2026-03-10","close":46370.0312},{"date":"2026-03-11","close":47800.5977},{"date":"2026-03-12","close":47405.957},{"date":"2026-03-13","close":48392.5547},{"date":"2026-03-16","close":46370.0312},{"date":"2026-03-17","close":46616.6797},{"date":"2026-03-18","close":50908.375},{"date":"2026-03-19","close":51204.3516},{"date":"2026-03-20","close":66496.6016},{"date":"2026-03-23","close":65312.6836},{"date":"2026-03-24","close":59491.7617},{"date":"2026-03-25","close":68371.1328},{"date":"2026-03-26","close":65510.0},{"date":"2026-03-27","close":65510.0},{"date":"2026-03-30","close":69200.0},{"date":"2026-03-31","close":66800.0},{"date":"2026-04-01","close":72500.0},{"date":"2026-04-02","close":68100.0},{"date":"2026-04-03","close":75000.0},{"date":"2026-04-06","close":77200.0},{"date":"2026-04-07","close":75600.0},{"date":"2026-04-08","close":95200.0},{"date":"2026-04-09","close":94300.0},{"date":"2026-04-10","close":94500.0},{"date":"2026-04-13","close":94500.0},{"date":"2026-04-14","close":99000.0},{"date":"2026-04-15","close":102500.0},{"date":"2026-04-16","close":99000.0},{"date":"2026-04-17","close":97700.0},{"date":"2026-04-20","close":95500.0},{"date":"2026-04-21","close":100600.0},{"date":"2026-04-22","close":98000.0},{"date":"2026-04-23","close":97600.0},{"date":"2026-04-24","close":99000.0},{"date":"2026-04-27","close":98300.0},{"date":"2026-04-28","close":99900.0},{"date":"2026-04-29","close":101100.0},{"date":"2026-04-30","close":99000.0},{"date":"2026-05-04","close":91300.0},{"date":"2026-05-06","close":93100.0},{"date":"2026-05-07","close":100300.0},{"date":"2026-05-08","close":95400.0},{"date":"2026-05-11","close":91300.0},{"date":"2026-05-12","close":85900.0},{"date":"2026-05-13","close":83200.0},{"date":"2026-05-14","close":85000.0},{"date":"2026-05-15","close":80300.0},{"date":"2026-05-18","close":79700.0},{"date":"2026-05-19","close":78000.0},{"date":"2026-05-20","close":74400.0},{"date":"2026-05-21","close":80700.0},{"date":"2026-05-22","close":82200.0},{"date":"2026-05-26","close":81900.0},{"date":"2026-05-27","close":78400.0},{"date":"2026-05-28","close":76500.0},{"date":"2026-05-29","close":76500.0},{"date":"2026-06-01","close":72000.0},{"date":"2026-06-02","close":70300.0},{"date":"2026-06-04","close":71500.0},{"date":"2026-06-05","close":71900.0},{"date":"2026-06-08","close":67500.0},{"date":"2026-06-09","close":69600.0},{"date":"2026-06-10","close":70400.0},{"date":"2026-06-11","close":70200.0},{"date":"2026-06-12","close":73900.0},{"date":"2026-06-15","close":79000.0},{"date":"2026-06-16","close":89400.0},{"date":"2026-06-17","close":85000.0},{"date":"2026-06-18","close":79200.0},{"date":"2026-06-19","close":73900.0},{"date":"2026-06-22","close":74000.0},{"date":"2026-06-23","close":59100.0},{"date":"2026-06-24","close":61900.0},{"date":"2026-06-25","close":61900.0},{"date":"2026-06-26","close":59800.0},{"date":"2026-06-29","close":65500.0},{"date":"2026-06-30","close":64100.0},{"date":"2026-07-01","close":66800.0},{"date":"2026-07-02","close":64200.0},{"date":"2026-07-03","close":64200.0},{"date":"2026-07-06","close":66600.0},{"date":"2026-07-07","close":64600.0},{"date":"2026-07-08","close":59700.0},{"date":"2026-07-09","close":61900.0},{"date":"2026-07-10","close":63300.0},{"date":"2026-07-13","close":60300.0},{"date":"2026-07-14","close":59500.0},{"date":"2026-07-15","close":62000.0},{"date":"2026-07-16","close":60200.0},{"date":"2026-07-20","close":57900.0},{"date":"2026-07-21","close":59000.0},{"date":"2026-07-22","close":61400.0},{"date":"2026-07-23","close":65800.0},{"date":"2026-07-24","close":63200.0},{"date":"2026-07-27","close":63900.0},{"date":"2026-07-28","close":57500.0},{"date":"2026-07-29","close":52400.0},{"date":"2026-07-30","close":54100.0},{"date":"2026-07-31","close":58500.0},{"date":"2026-08-03","close":61200.0},{"date":"2026-08-04","close":66000.0},{"date":"2026-08-05","close":70900.0},{"date":"2026-08-06","close":72100.0},{"date":"2026-08-07","close":72000.0},{"date":"2026-08-10","close":72900.0},{"date":"2026-08-11","close":73000.0},{"date":"2026-08-12","close":73700.0},{"date":"2026-08-13","close":73500.0},{"date":"2026-08-14","close":73800.0},{"date":"2026-08-18","close":70600.0},{"date":"2026-08-19","close":71800.0},{"date":"2026-08-20","close":71200.0},{"date":"2026-08-21","close":68200.0},{"date":"2026-08-24","close":68600.0},{"date":"2026-08-25","close":70300.0},{"date":"2026-08-26","close":73300.0},{"date":"2026-08-27","close":74300.0},{"date":"2026-08-28","close":73300.0},{"date":"2026-08-31","close":72000.0},{"date":"2026-09-01","close":71500.0},{"date":"2026-09-02","close":70000.0},{"date":"2026-09-03","close":72500.0},{"date":"2026-09-04","close":73400.0},{"date":"2026-09-07","close":78000.0},{"date":"2026-09-08","close":78600.0},{"date":"2026-09-09","close":81200.0},{"date":"2026-09-10","close":83900.0},{"date":"2026-09-11","close":85800.0},{"date":"2026-09-14","close":83700.0},{"date":"2026-09-15","close":88500.0},{"date":"2026-09-16","close":86600.0},{"date":"2026-09-17","close":84600.0},{"date":"2026-09-18","close":86800.0},{"date":"2026-09-21","close":85400.0},{"date":"2026-09-22","close":84900.0},{"date":"2026-09-23","close":81100.0},{"date":"2026-09-28","close":81300.0},{"date":"2026-09-29","close":78800.0},{"date":"2026-09-30","close":77800.0},{"date":"2026-10-01","close":76200.0},{"date":"2026-10-02","close":75700.0},{"date":"2026-10-06","close":74200.0},{"date":"2026-10-07","close":72000.0},{"date":"2026-10-08","close":68000.0},{"date":"2026-10-12","close":64200.0},{"date":"2026-10-13","close":62700.0},{"date":"2026-10-14","close":62400.0},{"date":"2026-10-15","close":58300.0},{"date":"2026-10-16","close":59900.0},{"date":"2026-10-19","close":60400.0},{"date":"2026-10-20","close":56800.0},{"date":"2026-10-21","close":58300.0},{"date":"2026-10-22","close":58400.0},{"date":"2026-10-23","close":58900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4777.0,"foreign_net":-40487.0,"institution_net":35710.0},{"date":"2026-10-21","retail_net":29364.0,"foreign_net":-10325.0,"institution_net":-19039.0},{"date":"2026-10-20","retail_net":8898.0,"foreign_net":-4798.0,"institution_net":-4100.0},{"date":"2026-10-19","retail_net":146.0,"foreign_net":4427.0,"institution_net":-4573.0},{"date":"2026-10-16","retail_net":14816.0,"foreign_net":14129.0,"institution_net":-28945.0},{"date":"2026-10-15","retail_net":-32330.0,"foreign_net":-14212.0,"institution_net":46542.0},{"date":"2026-10-14","retail_net":24190.0,"foreign_net":-35436.0,"institution_net":11246.0},{"date":"2026-10-13","retail_net":-4854.0,"foreign_net":-11367.0,"institution_net":16221.0},{"date":"2026-10-12","retail_net":-7171.0,"foreign_net":36907.0,"institution_net":-29736.0},{"date":"2026-10-08","retail_net":-32051.0,"foreign_net":82533.0,"institution_net":-50482.0},{"date":"2026-10-07","retail_net":21562.0,"foreign_net":-5557.0,"institution_net":-16005.0},{"date":"2026-10-06","retail_net":22676.0,"foreign_net":3841.0,"institution_net":-26517.0},{"date":"2026-10-02","retail_net":31278.0,"foreign_net":75.0,"institution_net":-31353.0},{"date":"2026-10-01","retail_net":37979.0,"foreign_net":12353.0,"institution_net":-50332.0},{"date":"2026-09-30","retail_net":-2403.0,"foreign_net":599.0,"institution_net":1804.0},{"date":"2026-09-29","retail_net":26046.0,"foreign_net":24189.0,"institution_net":-50235.0},{"date":"2026-09-28","retail_net":-49834.0,"foreign_net":66441.0,"institution_net":-16607.0},{"date":"2026-09-23","retail_net":45404.0,"foreign_net":24582.0,"institution_net":-69986.0},{"date":"2026-09-22","retail_net":-940.0,"foreign_net":-2879.0,"institution_net":3819.0},{"date":"2026-09-21","retail_net":-28903.0,"foreign_net":-64470.0,"institution_net":93373.0},{"date":"2026-09-18","retail_net":-86109.0,"foreign_net":-34947.0,"institution_net":121056.0},{"date":"2026-09-17","retail_net":-15728.0,"foreign_net":12976.0,"institution_net":2752.0},{"date":"2026-09-16","retail_net":31529.0,"foreign_net":-105107.0,"institution_net":73578.0},{"date":"2026-09-15","retail_net":-198726.0,"foreign_net":55593.0,"institution_net":143133.0},{"date":"2026-09-14","retail_net":15343.0,"foreign_net":-58738.0,"institution_net":43395.0},{"date":"2026-09-11","retail_net":-100702.0,"foreign_net":99599.0,"institution_net":1103.0},{"date":"2026-09-10","retail_net":15332.0,"foreign_net":-75094.0,"institution_net":59762.0},{"date":"2026-09-09","retail_net":9559.0,"foreign_net":-57049.0,"institution_net":47490.0},{"date":"2026-09-08","retail_net":-88621.0,"foreign_net":-20901.0,"institution_net":109522.0},{"date":"2026-09-07","retail_net":-53966.0,"foreign_net":-38433.0,"institution_net":92399.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":4777.0,"foreign_net":-40487.0,"institution_net":35710.0},"d3":{"retail_net":43039.0,"foreign_net":-55610.0,"institution_net":12571.0},"d7":{"retail_net":49861.0,"foreign_net":-86702.0,"institution_net":36841.0},"d14":{"retail_net":119280.0,"foreign_net":32083.0,"institution_net":-151363.0},"d30":{"retail_net":-363439.0,"foreign_net":-141556.0,"institution_net":504995.0}},"analysis":"최근 5일 외국인 순매수 -3.71만, 기관 순매수 -2.09만. 30일 누적: 외국인 -14.16만, 기관 50.50만.","foreign_flow":-37054.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-20947.0},"insider_trades":[],"price_analysis":{"current":59600.0,"low_30d":56100.0,"support":59550.0,"high_30d":90600.0,"change_1d":2.0,"change_7d":-0.8,"change_30d":-23.8,"resistance":87150.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.44,"per":8.72,"quarter":"2024-Q2"},{"pbr":0.4,"per":9.49,"quarter":"2024-Q3"},{"pbr":0.43,"per":5.35,"quarter":"2024-Q4"},{"pbr":0.55,"per":6.8,"quarter":"2025-Q1"},{"pbr":0.68,"per":9.83,"quarter":"2025-Q2"},{"pbr":0.54,"per":5.67,"quarter":"2025-Q3"},{"pbr":0.51,"per":4.24,"quarter":"2025-Q4"},{"pbr":0.83,"per":5.17,"quarter":"2026-Q1"},{"pbr":0.77,"per":3.99,"quarter":"2026-Q2"},{"pbr":0.42,"per":3.71,"quarter":"현재"}],"timeline":[{"close":31432.9609,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":28862.0547,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":31719.0742,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":41042.4102,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":51105.6953,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":41338.3906,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":40598.4414,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":66800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":64100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.57,"pbr_5y_low":0.4,"per_5y_avg":6.58,"per_5y_low":3.99,"current_pbr":0.42,"current_per":3.71,"pbr_5y_high":0.83,"per_5y_high":9.83,"pbr_5y_median":0.54,"per_5y_median":5.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 14 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.5%"},"momentum":{"grade":"F","reason":"RSI 14"},"valuation":{"grade":"C","reason":"PER 3.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"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":1.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.86,"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":17.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.96,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.44,"per":8.72,"close":31432.9609,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.4,"per":9.49,"close":28862.0547,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.43,"per":5.35,"close":31719.0742,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.55,"per":6.8,"close":41042.4102,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":9.83,"close":51105.6953,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":5.67,"close":41338.3906,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":4.24,"close":40598.4414,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":5.17,"close":66800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.77,"per":3.99,"close":64100.0,"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":"3.7배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.4%"}],"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":3352.5,"pbr":null,"per":null,"roa":0.01265309571959199,"roe":0.023589156524301356,"revenue":1802922191209.0,"market_cap":null,"net_income":129720311234.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17264528104136975,"total_assets":10252061164221.0,"total_equity":5499150048047.0,"profit_margin":0.07195003304441686,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":159428468832.0,"operating_margin":0.08842781436124582},{"eps":4138.56,"pbr":0.8,"per":11.66,"roa":0.01597029259051096,"roe":0.029944439250225916,"revenue":1725244383034.0,"market_cap":3892600000000.0,"net_income":160136020541.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15280202470121865,"total_assets":10027118766512.0,"total_equity":5347771557946.0,"profit_margin":0.09281932583915223,"dividend_yield":0.89,"fiscal_quarter":"Q1","operating_income":157360896508.0,"operating_margin":0.09121078616773495},{"eps":5306.6,"pbr":null,"per":null,"roa":0.021235451379752197,"roe":0.039154863005803245,"revenue":1695819307050.0,"market_cap":null,"net_income":205331697239.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11607824031761427,"total_assets":9669288095980.0,"total_equity":5244091831162.0,"profit_margin":0.12108111777320739,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":63020084342.0,"operating_margin":0.0371620278646479},{"eps":3264.64,"pbr":null,"per":null,"roa":0.012540030042383174,"roe":0.024877348249220388,"revenue":1906994631344.0,"market_cap":null,"net_income":126320867446.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13450771338575906,"total_assets":10073410272468.0,"total_equity":5077746477660.0,"profit_margin":0.06624080916104748,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":116756387904.0,"operating_margin":0.06122533644560559},{"eps":214.28,"pbr":null,"per":null,"roa":0.0008495880723363745,"roe":0.0016654938728510782,"revenue":1991446059297.0,"market_cap":null,"net_income":8291406572.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12739774277821042,"total_assets":9759325539021.0,"total_equity":4978347088006.0,"profit_margin":0.00416351049695363,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":126205591469.0,"operating_margin":0.06337384378543089},{"eps":781.65,"pbr":null,"per":null,"roa":0.003021520355300725,"roe":0.006129138060963994,"revenue":1808165128969.0,"market_cap":null,"net_income":30245048232.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10679850470853249,"total_assets":10009877371483.0,"total_equity":4934633211255.0,"profit_margin":0.016726928170130936,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":80971204104.0,"operating_margin":0.04478086807822086},{"eps":3031.83,"pbr":null,"per":null,"roa":0.012078646207380507,"roe":0.024209593134727096,"revenue":2438814761196.0,"market_cap":null,"net_income":117312670239.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11784544580788778,"total_assets":9712402219987.0,"total_equity":4845710111118.0,"profit_margin":0.048102329092624324,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":94139932313.0,"operating_margin":0.0386006898969373},{"eps":1170.17,"pbr":null,"per":null,"roa":0.0046020557702833725,"roe":0.009395913622350802,"revenue":1918868748408.0,"market_cap":null,"net_income":45278071110.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10941070615704271,"total_assets":9838661974149.0,"total_equity":4818910957450.0,"profit_margin":0.023596231450204817,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":83343429742.0,"operating_margin":0.04343362713637727},{"eps":1050.42,"pbr":null,"per":null,"roa":0.004202770523733362,"roe":0.008545194394208429,"revenue":2070221320140.0,"market_cap":null,"net_income":40644556452.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08088977515489766,"total_assets":9670895953628.0,"total_equity":4756422683555.0,"profit_margin":0.019632952311229888,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32569939240.0,"operating_margin":0.015732588068312153},{"eps":671.65,"pbr":null,"per":null,"roa":0.0027123010518219064,"roe":0.0054873387081645865,"revenue":1890537605313.0,"market_cap":null,"net_income":25988447362.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09571744724857797,"total_assets":9581697188276.0,"total_equity":4736074943457.0,"profit_margin":0.013746591069632448,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":60891558247.0,"operating_margin":0.03220859404006339},{"eps":150.42,"pbr":null,"per":null,"roa":0.0006228970184829695,"roe":0.0012205186353123698,"revenue":2332994791064.0,"market_cap":null,"net_income":5820386341.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09479315008206259,"total_assets":9344058758180.0,"total_equity":4768781215299.0,"profit_margin":0.002494813260318305,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":88227834441.0,"operating_margin":0.03781741595777943},{"eps":1733.17,"pbr":null,"per":null,"roa":0.0072883617961487426,"roe":0.013917082122666034,"revenue":1837421186864.0,"market_cap":null,"net_income":67062607950.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09614653697147987,"total_assets":9201328065991.0,"total_equity":4818726178297.0,"profit_margin":0.036498222851374884,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80399188247.0,"operating_margin":0.043756537054098356}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3605.66,"per":8.72,"date":"2024-06","close":31432.96,"source":"reported"},{"eps":3605.66,"per":9.47,"date":"2024-07","close":34149.39,"source":"reported"},{"eps":3605.66,"per":8.88,"date":"2024-08","close":32015.05,"source":"reported"},{"eps":3042.66,"per":9.49,"date":"2024-09","close":28862.05,"source":"reported"},{"eps":3042.66,"per":9.85,"date":"2024-10","close":29977.73,"source":"reported"},{"eps":3042.66,"per":10.75,"date":"2024-11","close":32694.16,"source":"reported"},{"eps":5924.07,"per":5.35,"date":"2024-12","close":31719.07,"source":"reported"},{"eps":5924.07,"per":5.22,"date":"2025-01","close":30929.8,"source":"reported"},{"eps":5924.07,"per":6.74,"date":"2025-02","close":39957.16,"source":"reported"},{"eps":6034.07,"per":6.8,"date":"2025-03","close":41042.41,"source":"reported"},{"eps":6034.07,"per":7.1,"date":"2025-04","close":42867.61,"source":"reported"},{"eps":6034.07,"per":7.9,"date":"2025-05","close":47652.61,"source":"reported"},{"eps":5197.93,"per":9.83,"date":"2025-06","close":51105.7,"source":"reported"},{"eps":5197.93,"per":8.95,"date":"2025-07","close":46518.02,"source":"reported"},{"eps":5197.93,"per":8.04,"date":"2025-08","close":41782.36,"source":"reported"},{"eps":7292.4,"per":5.67,"date":"2025-09","close":41338.39,"source":"reported"},{"eps":7292.4,"per":5.78,"date":"2025-10","close":42127.67,"source":"reported"},{"eps":7292.4,"per":5.45,"date":"2025-11","close":39710.5,"source":"reported"},{"eps":9567.17,"per":4.24,"date":"2025-12","close":40598.44,"source":"reported"},{"eps":9567.17,"per":4.58,"date":"2026-01","close":43804.88,"source":"reported"},{"eps":9567.17,"per":5.27,"date":"2026-02","close":50415.08,"source":"reported"},{"eps":12924.08,"per":5.17,"date":"2026-03","close":66800.0,"source":"reported"},{"eps":12924.08,"per":7.66,"date":"2026-04","close":99000.0,"source":"reported"},{"eps":12924.08,"per":5.92,"date":"2026-05","close":76500.0,"source":"reported"},{"eps":16062.3,"per":3.99,"date":"2026-06","close":64100.0,"source":"reported"},{"eps":16062.3,"per":3.64,"date":"2026-07","close":58500.0,"source":"reported"},{"eps":16062.3,"per":4.48,"date":"2026-08","close":72000.0,"source":"reported"},{"eps":16062.3,"per":4.84,"date":"2026-09","close":77800.0,"source":"reported"},{"eps":16062.3,"per":3.67,"date":"2026-10","close":58900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.67,"std":2.09,"count":29,"current":3.67,"lower_1sd":4.58,"upper_1sd":8.76},"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":"DL이앤씨","phase":"above-fold","symbol_resolved":true}