{"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":"2026-10-23T09:36:30.583443+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-28.8,"direction":"higher_better","percentile":26},{"name":"영업이익 성장률","unit":"%","value":-43.6,"direction":"higher_better","percentile":20}],"summary":"매출 -28.8%","percentile":23},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.3,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.1,"direction":"higher_better","percentile":40}],"summary":"RSI 39","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":26.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.38,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":81.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.42,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.4x, 순차입금비율 0.0x","percentile":88}},"signals":[],"summary":"F&F(383220)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2.41조. 현재가 62,900원, 전일 대비 -1.1%, 30일 -5.1%. PER 4.6배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 12.04만, 기관 순매수 648.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.03,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.03%","value_pct":4.03},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.03},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-90.59412838320713,"grade":"D","trend":"하락","atr_14":3314.285714285714,"rsi_14":39.301310043668124,"sma_20":69890.0,"sma_60":68296.66666666667,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.3로 약세 구간입니다. MACD(-90.59)가 시그널선(759.38)을 하회합니다(데드크로스). SMA20 69890, SMA60 68297 — 혼조세입니다. 볼린저밴드 64662~75118 (현재 위치 -17%).","bb_lower":64661.654181292135,"bb_upper":75118.34581870786,"macd_signal":759.3776743797968},"change_pct":-1.89,"chart_data":[{"date":"2024-10-23","open":58104,"high":58943,"low":56612,"close":56612,"volume":72072,"rsi_14":29.9,"sma_20":64535.0,"sma_60":59063.33,"sma_120":62117.5},{"date":"2024-10-24","open":57078,"high":57171,"low":55586,"close":56425,"volume":65314,"rsi_14":24.18,"sma_20":64595.0,"sma_60":59026.67,"sma_120":62080.83},{"date":"2024-10-25","open":56518,"high":56612,"low":53161,"close":53347,"volume":178480,"rsi_14":20.56,"sma_20":64380.0,"sma_60":58921.67,"sma_120":62023.33},{"date":"2024-10-28","open":53068,"high":54560,"low":52415,"close":53907,"volume":67344,"rsi_14":23.15,"sma_20":64055.0,"sma_60":58840.0,"sma_120":61971.67},{"date":"2024-10-29","open":54000,"high":54094,"low":52601,"close":53068,"volume":53532,"rsi_14":25.13,"sma_20":63625.0,"sma_60":58771.67,"sma_120":61895.83},{"date":"2024-10-30","open":53161,"high":55493,"low":52601,"close":54840,"volume":89250,"rsi_14":31.65,"sma_20":63105.0,"sma_60":58768.33,"sma_120":61836.67},{"date":"2024-10-31","open":54840,"high":58384,"low":53907,"close":58290,"volume":171174,"rsi_14":47.96,"sma_20":62805.0,"sma_60":58860.0,"sma_120":61774.17},{"date":"2024-11-01","open":57638,"high":58477,"low":57171,"close":57358,"volume":53114,"rsi_14":39.61,"sma_20":62385.0,"sma_60":58925.0,"sma_120":61680.0},{"date":"2024-11-04","open":57358,"high":59689,"low":57265,"close":59596,"volume":127499,"rsi_14":50.96,"sma_20":62090.0,"sma_60":59028.33,"sma_120":61621.67},{"date":"2024-11-05","open":58943,"high":59876,"low":58384,"close":59130,"volume":43341,"rsi_14":54.36,"sma_20":61790.0,"sma_60":59165.0,"sma_120":61553.33},{"date":"2024-11-06","open":58850,"high":59410,"low":56891,"close":57544,"volume":105738,"rsi_14":53.0,"sma_20":61535.0,"sma_60":59393.33,"sma_120":61484.17},{"date":"2024-11-07","open":56891,"high":58477,"low":55679,"close":56891,"volume":101076,"rsi_14":48.73,"sma_20":61245.0,"sma_60":59581.67,"sma_120":61408.33},{"date":"2024-11-08","open":57358,"high":58384,"low":54840,"close":54840,"volume":89069,"rsi_14":45.28,"sma_20":61015.0,"sma_60":59726.67,"sma_120":61333.33},{"date":"2024-11-11","open":53161,"high":54187,"low":49057,"close":49244,"volume":277566,"rsi_14":32.82,"sma_20":60365.0,"sma_60":59780.83,"sma_120":61206.67},{"date":"2024-11-12","open":48404,"high":49710,"low":48031,"close":48777,"volume":106231,"rsi_14":33.59,"sma_20":59805.0,"sma_60":59830.0,"sma_120":61077.5},{"date":"2024-11-13","open":47845,"high":48871,"low":47565,"close":47658,"volume":91118,"rsi_14":32.33,"sma_20":59275.0,"sma_60":59840.0,"sma_120":60937.5},{"date":"2024-11-14","open":48125,"high":48591,"low":47005,"close":47378,"volume":95738,"rsi_14":36.44,"sma_20":58790.0,"sma_60":59845.0,"sma_120":60804.17},{"date":"2024-11-15","open":46726,"high":48777,"low":46632,"close":47938,"volume":72492,"rsi_14":36.44,"sma_20":58285.0,"sma_60":59821.67,"sma_120":60676.67},{"date":"2024-11-18","open":47938,"high":49710,"low":47658,"close":48404,"volume":65316,"rsi_14":39.22,"sma_20":57840.0,"sma_60":59796.67,"sma_120":60555.83},{"date":"2024-11-19","open":47938,"high":48591,"low":47192,"close":47752,"volume":70712,"rsi_14":32.73,"sma_20":57310.0,"sma_60":59755.0,"sma_120":60434.17},{"date":"2024-11-20","open":47752,"high":48031,"low":46912,"close":47099,"volume":60564,"rsi_14":18.42,"sma_20":56800.0,"sma_60":59695.0,"sma_120":60313.33},{"date":"2024-11-21","open":46912,"high":47845,"low":45980,"close":47005,"volume":75670,"rsi_14":19.34,"sma_20":56295.0,"sma_60":59598.33,"sma_120":60180.0},{"date":"2024-11-22","open":47005,"high":48125,"low":47005,"close":47565,"volume":44711,"rsi_14":10.43,"sma_20":55985.0,"sma_60":59495.0,"sma_120":60059.17},{"date":"2024-11-25","open":48218,"high":48498,"low":47285,"close":47472,"volume":70453,"rsi_14":10.69,"sma_20":55640.0,"sma_60":59376.67,"sma_120":59942.5},{"date":"2024-11-26","open":47378,"high":48031,"low":47285,"close":47845,"volume":50783,"rsi_14":14.38,"sma_20":55360.0,"sma_60":59263.33,"sma_120":59835.0},{"date":"2024-11-27","open":47845,"high":49244,"low":47845,"close":48777,"volume":62934,"rsi_14":20.81,"sma_20":55035.0,"sma_60":59151.67,"sma_120":59712.5},{"date":"2024-11-28","open":49151,"high":49524,"low":47752,"close":49151,"volume":81929,"rsi_14":26.72,"sma_20":54545.0,"sma_60":59065.0,"sma_120":59611.67},{"date":"2024-11-29","open":49151,"high":49897,"low":47845,"close":49897,"volume":109406,"rsi_14":54.43,"sma_20":54145.0,"sma_60":58990.0,"sma_120":59523.33},{"date":"2024-12-02","open":50363,"high":50363,"low":47099,"close":47285,"volume":120618,"rsi_14":42.16,"sma_20":53485.0,"sma_60":58858.33,"sma_120":59381.67},{"date":"2024-12-03","open":47845,"high":49803,"low":47845,"close":48964,"volume":83339,"rsi_14":56.48,"sma_20":52940.0,"sma_60":58756.67,"sma_120":59242.5},{"date":"2024-12-04","open":48031,"high":48684,"low":47099,"close":47938,"volume":79422,"rsi_14":52.59,"sma_20":52425.0,"sma_60":58620.0,"sma_120":59109.17},{"date":"2024-12-05","open":47938,"high":48684,"low":47192,"close":47378,"volume":52363,"rsi_14":47.41,"sma_20":51915.0,"sma_60":58510.0,"sma_120":58963.33},{"date":"2024-12-06","open":47005,"high":47752,"low":45746,"close":47099,"volume":62471,"rsi_14":43.86,"sma_20":51500.0,"sma_60":58375.0,"sma_120":58807.5},{"date":"2024-12-09","open":47099,"high":47099,"low":44068,"close":44114,"volume":111560,"rsi_14":35.97,"sma_20":51225.0,"sma_60":58230.0,"sma_120":58645.0},{"date":"2024-12-10","open":45560,"high":49897,"low":45560,"close":49710,"volume":141900,"rsi_14":57.29,"sma_20":51275.0,"sma_60":58171.67,"sma_120":58539.17},{"date":"2024-12-11","open":49803,"high":50736,"low":49337,"close":49803,"volume":69902,"rsi_14":57.81,"sma_20":51390.0,"sma_60":58138.33,"sma_120":58435.0},{"date":"2024-12-12","open":49803,"high":50549,"low":48964,"close":49151,"volume":130356,"rsi_14":54.4,"sma_20":51485.0,"sma_60":58073.33,"sma_120":58331.67},{"date":"2024-12-13","open":49337,"high":51296,"low":49244,"close":50363,"volume":79144,"rsi_14":57.56,"sma_20":51615.0,"sma_60":58020.0,"sma_120":58239.17},{"date":"2024-12-16","open":50643,"high":51109,"low":48684,"close":49057,"volume":80131,"rsi_14":53.02,"sma_20":51650.0,"sma_60":57915.0,"sma_120":58140.83},{"date":"2024-12-17","open":49057,"high":50643,"low":48871,"close":49897,"volume":74640,"rsi_14":52.8,"sma_20":51765.0,"sma_60":57825.0,"sma_120":58061.67},{"date":"2024-12-18","open":49897,"high":51575,"low":49803,"close":51109,"volume":77062,"rsi_14":54.71,"sma_20":51980.0,"sma_60":57771.67,"sma_120":58000.0},{"date":"2024-12-19","open":49897,"high":51296,"low":49337,"close":50363,"volume":62298,"rsi_14":51.12,"sma_20":52160.0,"sma_60":57683.33,"sma_120":57931.67},{"date":"2024-12-20","open":50083,"high":50923,"low":49617,"close":50923,"volume":71821,"rsi_14":59.7,"sma_20":52340.0,"sma_60":57568.33,"sma_120":57875.83},{"date":"2024-12-23","open":50923,"high":51389,"low":49897,"close":51202,"volume":73170,"rsi_14":56.45,"sma_20":52540.0,"sma_60":57411.67,"sma_120":57822.5},{"date":"2024-12-24","open":51575,"high":52415,"low":49430,"close":50083,"volume":97916,"rsi_14":56.15,"sma_20":52660.0,"sma_60":57215.0,"sma_120":57750.0},{"date":"2024-12-26","open":50083,"high":50643,"low":48591,"close":50363,"volume":140822,"rsi_14":58.7,"sma_20":52745.0,"sma_60":56961.67,"sma_120":57678.33},{"date":"2024-12-27","open":51133,"high":52481,"low":51037,"close":51615,"volume":104857,"rsi_14":58.38,"sma_20":52790.0,"sma_60":56713.33,"sma_120":57610.83},{"date":"2024-12-30","open":51904,"high":53059,"low":50748,"close":52289,"volume":72594,"rsi_14":71.88,"sma_20":52830.0,"sma_60":56453.33,"sma_120":57560.83},{"date":"2025-01-02","open":52289,"high":55370,"low":52000,"close":54119,"volume":110577,"rsi_14":62.18,"sma_20":53105.0,"sma_60":56226.67,"sma_120":57531.67},{"date":"2025-01-03","open":53541,"high":57778,"low":53541,"close":57200,"volume":162438,"rsi_14":70.0,"sma_20":53450.0,"sma_60":56060.0,"sma_120":57526.67},{"date":"2025-01-06","open":56815,"high":59607,"low":56237,"close":58837,"volume":117721,"rsi_14":76.25,"sma_20":53935.0,"sma_60":55965.0,"sma_120":57541.67},{"date":"2025-01-07","open":58837,"high":59415,"low":58067,"close":58644,"volume":50095,"rsi_14":73.15,"sma_20":54440.0,"sma_60":55866.67,"sma_120":57555.83},{"date":"2025-01-08","open":58067,"high":59030,"low":57585,"close":57778,"volume":36762,"rsi_14":75.69,"sma_20":54915.0,"sma_60":55810.0,"sma_120":57561.67},{"date":"2025-01-09","open":57296,"high":58067,"low":56622,"close":56719,"volume":87818,"rsi_14":68.49,"sma_20":55495.0,"sma_60":55695.0,"sma_120":57559.17},{"date":"2025-01-10","open":56237,"high":57007,"low":55178,"close":55467,"volume":73054,"rsi_14":59.59,"sma_20":55710.0,"sma_60":55596.67,"sma_120":57535.0},{"date":"2025-01-13","open":55081,"high":58259,"low":54889,"close":58163,"volume":76325,"rsi_14":69.28,"sma_20":56060.0,"sma_60":55575.0,"sma_120":57535.0},{"date":"2025-01-14","open":57874,"high":58741,"low":57104,"close":58163,"volume":52147,"rsi_14":68.12,"sma_20":56445.0,"sma_60":55573.33,"sma_120":57548.33},{"date":"2025-01-15","open":57489,"high":60474,"low":57489,"close":59896,"volume":88739,"rsi_14":70.86,"sma_20":56855.0,"sma_60":55585.0,"sma_120":57450.0},{"date":"2025-01-16","open":59704,"high":60859,"low":59415,"close":59993,"volume":43808,"rsi_14":76.22,"sma_20":57340.0,"sma_60":55610.0,"sma_120":57389.17},{"date":"2025-01-17","open":59511,"high":61726,"low":59511,"close":60570,"volume":74331,"rsi_14":76.65,"sma_20":57810.0,"sma_60":55628.33,"sma_120":57380.0},{"date":"2025-01-20","open":60667,"high":61919,"low":59896,"close":60281,"volume":38748,"rsi_14":77.11,"sma_20":58200.0,"sma_60":55660.0,"sma_120":57361.67},{"date":"2025-01-21","open":60763,"high":61437,"low":59993,"close":60956,"volume":40578,"rsi_14":77.11,"sma_20":58665.0,"sma_60":55706.67,"sma_120":57366.67},{"date":"2025-01-22","open":61726,"high":61726,"low":59222,"close":59800,"volume":66168,"rsi_14":68.55,"sma_20":59040.0,"sma_60":55788.33,"sma_120":57355.0},{"date":"2025-01-23","open":60667,"high":61244,"low":59511,"close":59704,"volume":39890,"rsi_14":60.16,"sma_20":59395.0,"sma_60":55858.33,"sma_120":57349.17},{"date":"2025-01-24","open":60378,"high":61437,"low":59704,"close":60185,"volume":35617,"rsi_14":56.03,"sma_20":59835.0,"sma_60":55951.67,"sma_120":57361.67},{"date":"2025-01-31","open":61341,"high":62785,"low":60281,"close":61919,"volume":89697,"rsi_14":62.88,"sma_20":60350.0,"sma_60":56043.33,"sma_120":57405.83},{"date":"2025-02-03","open":60859,"high":61341,"low":59704,"close":60763,"volume":46882,"rsi_14":61.48,"sma_20":60825.0,"sma_60":56053.33,"sma_120":57456.67},{"date":"2025-02-04","open":61341,"high":61533,"low":59800,"close":60089,"volume":54672,"rsi_14":63.36,"sma_20":61230.0,"sma_60":56068.33,"sma_120":57496.67},{"date":"2025-02-05","open":60185,"high":63170,"low":60185,"close":62593,"volume":87952,"rsi_14":75.69,"sma_20":61670.0,"sma_60":56086.67,"sma_120":57557.5},{"date":"2025-02-06","open":63170,"high":64807,"low":62304,"close":64519,"volume":52425,"rsi_14":74.26,"sma_20":62050.0,"sma_60":56146.67,"sma_120":57655.83},{"date":"2025-02-07","open":63844,"high":66059,"low":63363,"close":64519,"volume":78036,"rsi_14":74.26,"sma_20":62345.0,"sma_60":56235.0,"sma_120":57814.17},{"date":"2025-02-10","open":65963,"high":67119,"low":64133,"close":66059,"volume":106221,"rsi_14":73.88,"sma_20":62730.0,"sma_60":56361.67,"sma_120":57971.67},{"date":"2025-02-11","open":66156,"high":66733,"low":64807,"close":65193,"volume":50997,"rsi_14":69.01,"sma_20":63115.0,"sma_60":56510.0,"sma_120":58118.33},{"date":"2025-02-12","open":65193,"high":65770,"low":64133,"close":64519,"volume":58563,"rsi_14":64.34,"sma_20":63520.0,"sma_60":56746.67,"sma_120":58263.75},{"date":"2025-02-13","open":65000,"high":67793,"low":64519,"close":67119,"volume":113567,"rsi_14":71.26,"sma_20":64125.0,"sma_60":57036.67,"sma_120":58433.33},{"date":"2025-02-14","open":67022,"high":68756,"low":65963,"close":68274,"volume":77594,"rsi_14":72.09,"sma_20":64650.0,"sma_60":57366.67,"sma_120":58603.33},{"date":"2025-02-17","open":68370,"high":71067,"low":68178,"close":70393,"volume":125595,"rsi_14":80.22,"sma_20":65285.0,"sma_60":57738.33,"sma_120":58791.67},{"date":"2025-02-18","open":69430,"high":71067,"low":68756,"close":71067,"volume":63374,"rsi_14":81.38,"sma_20":65865.0,"sma_60":58111.67,"sma_120":58966.67},{"date":"2025-02-19","open":71067,"high":71067,"low":69044,"close":69044,"volume":92288,"rsi_14":72.55,"sma_20":66335.0,"sma_60":58441.67,"sma_120":59119.17},{"date":"2025-02-20","open":70296,"high":72030,"low":69141,"close":70585,"volume":138343,"rsi_14":72.28,"sma_20":66855.0,"sma_60":58810.0,"sma_120":59282.5},{"date":"2025-02-21","open":70874,"high":71356,"low":69815,"close":70778,"volume":55957,"rsi_14":77.08,"sma_20":67400.0,"sma_60":59193.33,"sma_120":59444.17},{"date":"2025-02-24","open":70200,"high":71163,"low":69237,"close":70296,"volume":74860,"rsi_14":77.89,"sma_20":67885.0,"sma_60":59570.0,"sma_120":59584.17},{"date":"2025-02-25","open":69622,"high":70393,"low":68467,"close":68948,"volume":46673,"rsi_14":68.54,"sma_20":68360.0,"sma_60":59913.33,"sma_120":59704.17},{"date":"2025-02-26","open":69237,"high":69911,"low":67696,"close":69526,"volume":51907,"rsi_14":65.85,"sma_20":68870.0,"sma_60":60268.33,"sma_120":59822.5},{"date":"2025-02-27","open":69719,"high":70874,"low":68948,"close":70778,"volume":54103,"rsi_14":68.36,"sma_20":69420.0,"sma_60":60638.33,"sma_120":59950.83},{"date":"2025-02-28","open":70393,"high":70393,"low":68274,"close":68274,"volume":70422,"rsi_14":56.15,"sma_20":69750.0,"sma_60":60948.33,"sma_120":60050.0},{"date":"2025-03-04","open":67889,"high":68852,"low":65674,"close":66348,"volume":80220,"rsi_14":53.03,"sma_20":70040.0,"sma_60":61218.33,"sma_120":60141.67},{"date":"2025-03-05","open":67022,"high":70200,"low":66733,"close":69044,"volume":94189,"rsi_14":60.73,"sma_20":70505.0,"sma_60":61521.67,"sma_120":60255.83},{"date":"2025-03-06","open":69622,"high":71356,"low":69141,"close":69911,"volume":55018,"rsi_14":57.21,"sma_20":70885.0,"sma_60":61886.67,"sma_120":60372.5},{"date":"2025-03-07","open":69911,"high":71452,"low":69237,"close":70200,"volume":68332,"rsi_14":55.21,"sma_20":71180.0,"sma_60":62226.67,"sma_120":60491.67},{"date":"2025-03-10","open":69719,"high":70296,"low":67889,"close":68852,"volume":46297,"rsi_14":45.65,"sma_20":71405.0,"sma_60":62561.67,"sma_120":60590.83},{"date":"2025-03-11","open":67119,"high":69622,"low":65770,"close":68370,"volume":61300,"rsi_14":42.31,"sma_20":71525.0,"sma_60":62898.33,"sma_120":60704.17},{"date":"2025-03-12","open":68563,"high":69719,"low":67696,"close":68274,"volume":45365,"rsi_14":47.53,"sma_20":71685.0,"sma_60":63238.33,"sma_120":60806.67},{"date":"2025-03-13","open":67889,"high":68467,"low":64807,"close":65770,"volume":124233,"rsi_14":35.47,"sma_20":71750.0,"sma_60":63588.33,"sma_120":60909.17},{"date":"2025-03-14","open":66059,"high":66059,"low":63941,"close":64711,"volume":81981,"rsi_14":32.6,"sma_20":71625.0,"sma_60":63820.0,"sma_120":60995.83},{"date":"2025-03-17","open":64711,"high":65867,"low":64037,"close":64904,"volume":60470,"rsi_14":34.27,"sma_20":71450.0,"sma_60":64053.33,"sma_120":61095.83},{"date":"2025-03-18","open":64904,"high":65289,"low":63941,"close":64133,"volume":36562,"rsi_14":35.47,"sma_20":71125.0,"sma_60":64285.0,"sma_120":61179.17},{"date":"2025-03-19","open":64133,"high":65674,"low":63941,"close":64133,"volume":38672,"rsi_14":33.13,"sma_20":70765.0,"sma_60":64495.0,"sma_120":61257.5},{"date":"2025-03-20","open":64037,"high":65289,"low":62881,"close":64037,"volume":42135,"rsi_14":27.27,"sma_20":70505.0,"sma_60":64726.67,"sma_120":61320.83},{"date":"2025-03-21","open":63556,"high":64711,"low":62881,"close":64133,"volume":51910,"rsi_14":33.33,"sma_20":70170.0,"sma_60":64945.0,"sma_120":61385.0},{"date":"2025-03-24","open":63074,"high":65481,"low":62400,"close":63941,"volume":65631,"rsi_14":38.74,"sma_20":69815.0,"sma_60":65138.33,"sma_120":61455.0},{"date":"2025-03-25","open":63363,"high":64230,"low":62015,"close":63267,"volume":68824,"rsi_14":16.67,"sma_20":69450.0,"sma_60":65333.33,"sma_120":61508.33},{"date":"2025-03-26","open":62593,"high":63844,"low":62015,"close":62111,"volume":54957,"rsi_14":6.45,"sma_20":69095.0,"sma_60":65498.33,"sma_120":61533.33},{"date":"2025-03-27","open":61630,"high":63170,"low":61437,"close":62496,"volume":46960,"rsi_14":7.45,"sma_20":68730.0,"sma_60":65665.0,"sma_120":61538.33},{"date":"2025-03-28","open":62978,"high":63363,"low":60763,"close":61437,"volume":40369,"rsi_14":7.69,"sma_20":68245.0,"sma_60":65833.33,"sma_120":61524.17},{"date":"2025-03-31","open":61244,"high":61341,"low":59319,"close":61052,"volume":74353,"rsi_14":7.78,"sma_20":67870.0,"sma_60":65990.0,"sma_120":61475.83},{"date":"2025-04-01","open":60859,"high":61726,"low":59800,"close":59896,"volume":68328,"rsi_14":6.93,"sma_20":67535.0,"sma_60":66133.33,"sma_120":61423.33},{"date":"2025-04-02","open":59896,"high":61244,"low":58644,"close":59704,"volume":66811,"rsi_14":9.09,"sma_20":67050.0,"sma_60":66261.67,"sma_120":61357.5},{"date":"2025-04-03","open":58163,"high":59704,"low":57296,"close":58933,"volume":54034,"rsi_14":9.46,"sma_20":66480.0,"sma_60":66345.0,"sma_120":61285.83},{"date":"2025-04-04","open":57874,"high":60956,"low":57585,"close":60763,"volume":53363,"rsi_14":26.37,"sma_20":65990.0,"sma_60":66406.67,"sma_120":61233.33},{"date":"2025-04-07","open":57970,"high":59993,"low":57200,"close":58644,"volume":78700,"rsi_14":22.86,"sma_20":65460.0,"sma_60":66403.33,"sma_120":61184.17},{"date":"2025-04-08","open":59030,"high":59896,"low":56430,"close":57296,"volume":58264,"rsi_14":20.17,"sma_20":64885.0,"sma_60":66380.0,"sma_120":61123.33},{"date":"2025-04-09","open":56430,"high":57489,"low":54119,"close":55081,"volume":63505,"rsi_14":17.02,"sma_20":64200.0,"sma_60":66333.33,"sma_120":61071.67},{"date":"2025-04-10","open":56333,"high":57489,"low":55178,"close":57296,"volume":60719,"rsi_14":28.22,"sma_20":63760.0,"sma_60":66343.33,"sma_120":61019.17},{"date":"2025-04-11","open":56333,"high":57778,"low":55081,"close":57200,"volume":52385,"rsi_14":28.4,"sma_20":63370.0,"sma_60":66373.33,"sma_120":60985.0},{"date":"2025-04-14","open":56815,"high":60763,"low":56815,"close":60474,"volume":60729,"rsi_14":42.33,"sma_20":63140.0,"sma_60":66413.33,"sma_120":60994.17},{"date":"2025-04-15","open":59896,"high":61822,"low":59415,"close":61052,"volume":41561,"rsi_14":46.99,"sma_20":62980.0,"sma_60":66463.33,"sma_120":61018.33},{"date":"2025-04-16","open":61052,"high":62015,"low":60185,"close":60570,"volume":38941,"rsi_14":44.57,"sma_20":62795.0,"sma_60":66475.0,"sma_120":61030.0},{"date":"2025-04-17","open":61630,"high":63267,"low":60763,"close":62593,"volume":48452,"rsi_14":53.09,"sma_20":62720.0,"sma_60":66520.0,"sma_120":61065.0},{"date":"2025-04-18","open":62496,"high":65867,"low":62496,"close":65481,"volume":82629,"rsi_14":60.45,"sma_20":62790.0,"sma_60":66605.0,"sma_120":61116.67},{"date":"2025-04-21","open":65096,"high":66444,"low":64807,"close":66348,"volume":40754,"rsi_14":65.44,"sma_20":62915.0,"sma_60":66710.0,"sma_120":61185.0},{"date":"2025-04-22","open":65963,"high":65963,"low":63748,"close":63748,"volume":35765,"rsi_14":58.68,"sma_20":62940.0,"sma_60":66758.33,"sma_120":61232.5},{"date":"2025-04-23","open":64519,"high":67215,"low":64037,"close":66733,"volume":77181,"rsi_14":65.28,"sma_20":63180.0,"sma_60":66878.33,"sma_120":61333.33},{"date":"2025-04-24","open":66252,"high":68370,"low":66156,"close":67119,"volume":62275,"rsi_14":63.2,"sma_20":63420.0,"sma_60":67006.67,"sma_120":61432.5},{"date":"2025-04-25","open":66733,"high":66926,"low":65674,"close":66444,"volume":39917,"rsi_14":67.23,"sma_20":63680.0,"sma_60":67115.0,"sma_120":61533.33},{"date":"2025-04-28","open":65770,"high":67215,"low":65674,"close":66637,"volume":34593,"rsi_14":71.75,"sma_20":63970.0,"sma_60":67196.67,"sma_120":61620.0},{"date":"2025-04-29","open":67407,"high":68274,"low":67022,"close":68081,"volume":63230,"rsi_14":81.4,"sma_20":64395.0,"sma_60":67323.33,"sma_120":61688.33},{"date":"2025-04-30","open":66541,"high":69430,"low":65289,"close":67985,"volume":94109,"rsi_14":78.76,"sma_20":64825.0,"sma_60":67460.0,"sma_120":61764.17},{"date":"2025-05-02","open":67600,"high":68948,"low":66830,"close":68370,"volume":64592,"rsi_14":79.59,"sma_20":65315.0,"sma_60":67560.0,"sma_120":61823.33},{"date":"2025-05-07","open":69044,"high":69141,"low":66733,"close":66926,"volume":45907,"rsi_14":68.93,"sma_20":65635.0,"sma_60":67601.67,"sma_120":61874.17},{"date":"2025-05-08","open":66926,"high":68274,"low":65481,"close":65963,"volume":73898,"rsi_14":64.09,"sma_20":66015.0,"sma_60":67626.67,"sma_120":61930.83},{"date":"2025-05-09","open":65867,"high":66830,"low":64807,"close":65867,"volume":43852,"rsi_14":65.54,"sma_20":66460.0,"sma_60":67623.33,"sma_120":61992.5},{"date":"2025-05-12","open":66059,"high":67311,"low":65481,"close":67119,"volume":23451,"rsi_14":63.91,"sma_20":67085.0,"sma_60":67656.67,"sma_120":62083.33},{"date":"2025-05-13","open":66348,"high":68081,"low":65963,"close":66926,"volume":25001,"rsi_14":55.32,"sma_20":67585.0,"sma_60":67698.33,"sma_120":62222.5},{"date":"2025-05-14","open":68178,"high":69333,"low":67119,"close":68274,"volume":51089,"rsi_14":56.85,"sma_20":68160.0,"sma_60":67718.33,"sma_120":62377.5},{"date":"2025-05-15","open":67407,"high":68948,"low":66637,"close":66926,"volume":27400,"rsi_14":62.41,"sma_20":68495.0,"sma_60":67695.0,"sma_120":62530.83},{"date":"2025-05-16","open":66926,"high":67022,"low":65578,"close":66252,"volume":33731,"rsi_14":47.71,"sma_20":68765.0,"sma_60":67623.33,"sma_120":62680.83},{"date":"2025-05-19","open":65674,"high":66637,"low":64711,"close":66156,"volume":44294,"rsi_14":45.28,"sma_20":69055.0,"sma_60":67538.33,"sma_120":62825.0},{"date":"2025-05-20","open":66830,"high":67215,"low":65674,"close":66156,"volume":37512,"rsi_14":48.48,"sma_20":69240.0,"sma_60":67488.33,"sma_120":62965.0},{"date":"2025-05-21","open":66156,"high":67311,"low":65578,"close":65963,"volume":42135,"rsi_14":46.46,"sma_20":69265.0,"sma_60":67408.33,"sma_120":63109.17},{"date":"2025-05-22","open":65096,"high":72993,"low":64904,"close":70393,"volume":287973,"rsi_14":59.23,"sma_20":69475.0,"sma_60":67401.67,"sma_120":63297.5},{"date":"2025-05-23","open":71163,"high":73474,"low":69719,"close":72704,"volume":108761,"rsi_14":66.01,"sma_20":69940.0,"sma_60":67443.33,"sma_120":63506.67},{"date":"2025-05-26","open":73763,"high":75111,"low":71259,"close":74052,"volume":112671,"rsi_14":68.1,"sma_20":70320.0,"sma_60":67531.67,"sma_120":63722.5},{"date":"2025-05-27","open":73763,"high":74533,"low":72126,"close":73763,"volume":77125,"rsi_14":73.51,"sma_20":70665.0,"sma_60":67605.0,"sma_120":63936.67},{"date":"2025-05-28","open":73089,"high":73763,"low":71163,"close":71837,"volume":90407,"rsi_14":68.94,"sma_20":70945.0,"sma_60":67623.33,"sma_120":64130.83},{"date":"2025-05-29","open":72319,"high":72993,"low":71452,"close":71741,"volume":55620,"rsi_14":68.94,"sma_20":71210.0,"sma_60":67683.33,"sma_120":64315.83},{"date":"2025-05-30","open":71933,"high":74437,"low":71644,"close":72704,"volume":74003,"rsi_14":68.35,"sma_20":71450.0,"sma_60":67793.33,"sma_120":64505.83},{"date":"2025-06-02","open":71452,"high":73089,"low":70970,"close":71933,"volume":36271,"rsi_14":65.85,"sma_20":71655.0,"sma_60":67843.33,"sma_120":64682.5},{"date":"2025-06-04","open":71548,"high":72993,"low":71548,"close":72319,"volume":60699,"rsi_14":63.64,"sma_20":71860.0,"sma_60":67885.0,"sma_120":64885.83},{"date":"2025-06-05","open":71837,"high":74341,"low":71837,"close":73859,"volume":68979,"rsi_14":73.08,"sma_20":72220.0,"sma_60":67948.33,"sma_120":65087.5},{"date":"2025-06-09","open":73667,"high":74630,"low":71933,"close":73474,"volume":81862,"rsi_14":74.51,"sma_20":72610.0,"sma_60":68028.33,"sma_120":65295.0},{"date":"2025-06-10","open":73570,"high":75496,"low":73185,"close":75207,"volume":77940,"rsi_14":77.65,"sma_20":73095.0,"sma_60":68146.67,"sma_120":65522.5},{"date":"2025-06-11","open":74919,"high":75496,"low":73859,"close":74919,"volume":59598,"rsi_14":76.3,"sma_20":73500.0,"sma_60":68261.67,"sma_120":65750.0},{"date":"2025-06-12","open":74437,"high":76941,"low":74052,"close":74726,"volume":93439,"rsi_14":76.3,"sma_20":73905.0,"sma_60":68416.67,"sma_120":66002.5},{"date":"2025-06-13","open":74244,"high":74341,"low":70200,"close":71837,"volume":120734,"rsi_14":54.78,"sma_20":74090.0,"sma_60":68540.0,"sma_120":66180.0},{"date":"2025-06-16","open":72126,"high":73089,"low":70393,"close":73089,"volume":49894,"rsi_14":51.37,"sma_20":74410.0,"sma_60":68681.67,"sma_120":66367.5},{"date":"2025-06-17","open":72126,"high":73474,"low":71548,"close":73281,"volume":62313,"rsi_14":47.01,"sma_20":74775.0,"sma_60":68840.0,"sma_120":66562.5},{"date":"2025-06-18","open":71837,"high":75400,"low":71741,"close":74726,"volume":74263,"rsi_14":53.42,"sma_20":75220.0,"sma_60":69023.33,"sma_120":66759.17},{"date":"2025-06-19","open":74244,"high":78867,"low":73763,"close":77904,"volume":150497,"rsi_14":69.81,"sma_20":75830.0,"sma_60":69263.33,"sma_120":66995.0},{"date":"2025-06-20","open":78963,"high":79059,"low":75978,"close":76363,"volume":135723,"rsi_14":63.79,"sma_20":76370.0,"sma_60":69475.0,"sma_120":67210.0},{"date":"2025-06-23","open":75207,"high":76074,"low":74437,"close":75111,"volume":64615,"rsi_14":57.06,"sma_20":76615.0,"sma_60":69668.33,"sma_120":67403.33},{"date":"2025-06-24","open":76074,"high":76748,"low":73859,"close":75400,"volume":85681,"rsi_14":60.47,"sma_20":76755.0,"sma_60":69878.33,"sma_120":67605.83},{"date":"2025-06-25","open":75304,"high":76267,"low":72800,"close":74919,"volume":82788,"rsi_14":57.8,"sma_20":76800.0,"sma_60":70100.0,"sma_120":67799.17},{"date":"2025-06-26","open":75400,"high":77326,"low":74341,"close":77037,"volume":120017,"rsi_14":59.22,"sma_20":76970.0,"sma_60":70351.67,"sma_120":68008.33},{"date":"2025-06-27","open":77326,"high":77326,"low":75304,"close":76170,"volume":48616,"rsi_14":57.61,"sma_20":77195.0,"sma_60":70606.67,"sma_120":68220.0},{"date":"2025-06-30","open":76170,"high":77422,"low":75785,"close":76074,"volume":68714,"rsi_14":52.69,"sma_20":77420.0,"sma_60":70866.67,"sma_120":68428.33},{"date":"2025-07-01","open":76074,"high":78867,"low":75689,"close":78193,"volume":104347,"rsi_14":59.14,"sma_20":77705.0,"sma_60":71183.33,"sma_120":68658.33},{"date":"2025-07-02","open":77807,"high":79348,"low":77326,"close":79156,"volume":64217,"rsi_14":61.86,"sma_20":78080.0,"sma_60":71520.0,"sma_120":68890.83},{"date":"2025-07-03","open":79444,"high":80215,"low":77615,"close":79252,"volume":86670,"rsi_14":73.33,"sma_20":78440.0,"sma_60":71871.67,"sma_120":69108.33},{"date":"2025-07-04","open":78770,"high":79926,"low":78000,"close":78000,"volume":62358,"rsi_14":65.45,"sma_20":78655.0,"sma_60":72170.0,"sma_120":69288.33},{"date":"2025-07-07","open":78481,"high":79830,"low":77326,"close":79637,"volume":49655,"rsi_14":68.33,"sma_20":78975.0,"sma_60":72533.33,"sma_120":69468.33},{"date":"2025-07-08","open":79252,"high":80407,"low":76556,"close":77711,"volume":86942,"rsi_14":58.38,"sma_20":79105.0,"sma_60":72886.67,"sma_120":69633.33},{"date":"2025-07-09","open":77037,"high":79059,"low":76941,"close":78770,"volume":84761,"rsi_14":52.76,"sma_20":79305.0,"sma_60":73296.67,"sma_120":69815.0},{"date":"2025-07-10","open":78289,"high":79444,"low":76844,"close":78096,"volume":67061,"rsi_14":55.84,"sma_20":79480.0,"sma_60":73656.67,"sma_120":70000.0},{"date":"2025-07-11","open":77711,"high":78578,"low":76459,"close":76652,"volume":59569,"rsi_14":55.13,"sma_20":79730.0,"sma_60":73993.33,"sma_120":70183.33},{"date":"2025-07-14","open":76363,"high":79156,"low":75785,"close":77519,"volume":54830,"rsi_14":56.79,"sma_20":79960.0,"sma_60":74288.33,"sma_120":70350.83},{"date":"2025-07-15","open":76748,"high":77904,"low":75593,"close":75978,"volume":76949,"rsi_14":53.18,"sma_20":80100.0,"sma_60":74546.67,"sma_120":70505.0},{"date":"2025-07-16","open":75978,"high":76170,"low":74052,"close":75207,"volume":80582,"rsi_14":44.03,"sma_20":80125.0,"sma_60":74800.0,"sma_120":70637.5},{"date":"2025-07-17","open":75785,"high":75785,"low":74244,"close":75593,"volume":31283,"rsi_14":48.05,"sma_20":80005.0,"sma_60":75025.0,"sma_120":70772.5},{"date":"2025-07-18","open":75015,"high":75978,"low":74437,"close":75978,"volume":34053,"rsi_14":49.68,"sma_20":79985.0,"sma_60":75206.67,"sma_120":70905.83},{"date":"2025-07-21","open":75400,"high":76941,"low":72222,"close":75015,"volume":69129,"rsi_14":38.62,"sma_20":79980.0,"sma_60":75356.67,"sma_120":71033.33},{"date":"2025-07-22","open":74437,"high":75496,"low":73474,"close":75207,"volume":49580,"rsi_14":35.04,"sma_20":79970.0,"sma_60":75555.0,"sma_120":71156.67},{"date":"2025-07-23","open":75689,"high":75785,"low":73185,"close":74244,"volume":54474,"rsi_14":32.19,"sma_20":79935.0,"sma_60":75685.0,"sma_120":71281.67},{"date":"2025-07-24","open":73667,"high":74148,"low":72222,"close":73089,"volume":60966,"rsi_14":32.41,"sma_20":79730.0,"sma_60":75788.33,"sma_120":71397.5},{"date":"2025-07-25","open":71741,"high":72222,"low":67407,"close":69141,"volume":239404,"rsi_14":17.75,"sma_20":79365.0,"sma_60":75835.0,"sma_120":71475.0},{"date":"2025-07-28","open":69237,"high":69430,"low":66926,"close":67793,"volume":72850,"rsi_14":18.4,"sma_20":78935.0,"sma_60":75855.0,"sma_120":71525.83},{"date":"2025-07-29","open":67407,"high":68178,"low":66926,"close":67696,"volume":33939,"rsi_14":12.42,"sma_20":78390.0,"sma_60":75848.33,"sma_120":71585.83},{"date":"2025-07-30","open":67696,"high":68370,"low":66637,"close":67119,"volume":45930,"rsi_14":12.5,"sma_20":77765.0,"sma_60":75833.33,"sma_120":71646.67},{"date":"2025-07-31","open":66733,"high":69237,"low":66733,"close":67311,"volume":51834,"rsi_14":15.11,"sma_20":77145.0,"sma_60":75815.0,"sma_120":71687.5},{"date":"2025-08-01","open":66733,"high":67985,"low":64422,"close":64615,"volume":85566,"rsi_14":7.59,"sma_20":76450.0,"sma_60":75775.0,"sma_120":71688.33},{"date":"2025-08-04","open":64230,"high":65096,"low":62785,"close":64133,"volume":47185,"rsi_14":8.16,"sma_20":75645.0,"sma_60":75743.33,"sma_120":71685.0},{"date":"2025-08-05","open":64519,"high":64904,"low":62304,"close":62689,"volume":90689,"rsi_14":7.79,"sma_20":74865.0,"sma_60":75688.33,"sma_120":71655.83},{"date":"2025-08-06","open":62111,"high":63941,"low":61919,"close":63267,"volume":102383,"rsi_14":8.97,"sma_20":74060.0,"sma_60":75621.67,"sma_120":71639.17},{"date":"2025-08-07","open":63363,"high":63748,"low":62304,"close":62881,"volume":59222,"rsi_14":6.41,"sma_20":73270.0,"sma_60":75551.67,"sma_120":71625.0},{"date":"2025-08-08","open":62881,"high":63170,"low":61919,"close":62015,"volume":50492,"rsi_14":6.45,"sma_20":72510.0,"sma_60":75443.33,"sma_120":71580.83},{"date":"2025-08-11","open":62015,"high":62111,"low":60956,"close":61148,"volume":49274,"rsi_14":4.94,"sma_20":71660.0,"sma_60":75343.33,"sma_120":71519.17},{"date":"2025-08-12","open":60956,"high":61630,"low":59896,"close":60474,"volume":36835,"rsi_14":5.03,"sma_20":70855.0,"sma_60":75243.33,"sma_120":71433.33},{"date":"2025-08-13","open":60667,"high":61148,"low":59319,"close":60378,"volume":54141,"rsi_14":5.41,"sma_20":70085.0,"sma_60":75143.33,"sma_120":71340.83},{"date":"2025-08-14","open":60859,"high":61630,"low":60281,"close":60570,"volume":44772,"rsi_14":9.17,"sma_20":69305.0,"sma_60":75046.67,"sma_120":71267.5},{"date":"2025-08-18","open":60667,"high":61437,"low":59511,"close":59511,"volume":30710,"rsi_14":9.43,"sma_20":68450.0,"sma_60":74935.0,"sma_120":71171.67},{"date":"2025-08-19","open":59704,"high":60378,"low":58741,"close":59511,"volume":30684,"rsi_14":9.52,"sma_20":67645.0,"sma_60":74746.67,"sma_120":71074.17},{"date":"2025-08-20","open":60089,"high":61630,"low":59126,"close":61244,"volume":65856,"rsi_14":23.93,"sma_20":66920.0,"sma_60":74548.33,"sma_120":70995.83},{"date":"2025-08-21","open":61919,"high":63459,"low":61052,"close":63170,"volume":123504,"rsi_14":34.07,"sma_20":66345.0,"sma_60":74360.0,"sma_120":70945.83},{"date":"2025-08-22","open":63170,"high":63941,"low":61919,"close":62304,"volume":60754,"rsi_14":39.66,"sma_20":65785.0,"sma_60":74161.67,"sma_120":70883.33},{"date":"2025-08-25","open":62496,"high":63556,"low":61341,"close":62978,"volume":61682,"rsi_14":44.92,"sma_20":65465.0,"sma_60":74008.33,"sma_120":70815.83},{"date":"2025-08-26","open":62400,"high":66926,"low":62400,"close":65963,"volume":181117,"rsi_14":62.69,"sma_20":65370.0,"sma_60":73908.33,"sma_120":70795.83},{"date":"2025-08-27","open":65481,"high":66252,"low":64904,"close":65481,"volume":45385,"rsi_14":58.65,"sma_20":65255.0,"sma_60":73783.33,"sma_120":70788.33},{"date":"2025-08-28","open":65578,"high":65963,"low":64326,"close":64615,"volume":38277,"rsi_14":56.52,"sma_20":65125.0,"sma_60":73656.67,"sma_120":70750.0},{"date":"2025-08-29","open":65481,"high":65481,"low":63459,"close":64037,"volume":46643,"rsi_14":57.78,"sma_20":64955.0,"sma_60":73513.33,"sma_120":70699.17},{"date":"2025-09-01","open":64422,"high":64519,"low":62496,"close":62881,"volume":39852,"rsi_14":56.52,"sma_20":64865.0,"sma_60":73323.33,"sma_120":70635.83},{"date":"2025-09-02","open":62304,"high":63459,"low":60378,"close":62978,"volume":41735,"rsi_14":59.85,"sma_20":64805.0,"sma_60":73141.67,"sma_120":70585.0},{"date":"2025-09-03","open":62593,"high":63459,"low":61822,"close":63459,"volume":37372,"rsi_14":61.76,"sma_20":64845.0,"sma_60":72938.33,"sma_120":70542.5},{"date":"2025-09-04","open":62881,"high":64519,"low":62881,"close":64422,"volume":24753,"rsi_14":63.89,"sma_20":64905.0,"sma_60":72756.67,"sma_120":70509.17},{"date":"2025-09-05","open":63941,"high":67022,"low":63844,"close":66541,"volume":75021,"rsi_14":73.55,"sma_20":65095.0,"sma_60":72615.0,"sma_120":70515.83},{"date":"2025-09-08","open":66733,"high":68370,"low":65481,"close":66252,"volume":38550,"rsi_14":72.15,"sma_20":65315.0,"sma_60":72518.33,"sma_120":70529.17},{"date":"2025-09-09","open":67215,"high":67215,"low":65674,"close":66541,"volume":45064,"rsi_14":69.23,"sma_20":65595.0,"sma_60":72405.0,"sma_120":70543.33},{"date":"2025-09-10","open":65770,"high":66348,"low":65000,"close":65578,"volume":55912,"rsi_14":59.4,"sma_20":65860.0,"sma_60":72271.67,"sma_120":70555.83},{"date":"2025-09-11","open":65578,"high":66444,"low":65000,"close":66444,"volume":90539,"rsi_14":66.17,"sma_20":66175.0,"sma_60":72128.33,"sma_120":70575.83},{"date":"2025-09-12","open":66348,"high":67407,"low":65385,"close":67119,"volume":88202,"rsi_14":66.17,"sma_20":66515.0,"sma_60":71941.67,"sma_120":70602.5},{"date":"2025-09-15","open":66541,"high":67215,"low":65000,"close":66830,"volume":72675,"rsi_14":54.29,"sma_20":66895.0,"sma_60":71776.67,"sma_120":70625.83},{"date":"2025-09-16","open":66444,"high":67215,"low":66252,"close":66348,"volume":31720,"rsi_14":54.29,"sma_20":67250.0,"sma_60":71625.0,"sma_120":70646.67},{"date":"2025-09-17","open":65770,"high":66830,"low":65674,"close":66059,"volume":25425,"rsi_14":57.58,"sma_20":67500.0,"sma_60":71463.33,"sma_120":70670.83},{"date":"2025-09-18","open":65579,"high":66250,"low":65100,"close":65867,"volume":45337,"rsi_14":61.7,"sma_20":67655.0,"sma_60":71311.67,"sma_120":70705.83},{"date":"2025-09-19","open":67900,"high":68700,"low":66000,"close":67500,"volume":49891,"rsi_14":61.7,"sma_20":67795.0,"sma_60":71103.33,"sma_120":70727.5},{"date":"2025-09-22","open":65481,"high":65481,"low":63652,"close":64230,"volume":42979,"rsi_14":56.44,"sma_20":67860.0,"sma_60":70896.67,"sma_120":70751.67},{"date":"2025-09-23","open":63652,"high":64807,"low":62593,"close":63170,"volume":50151,"rsi_14":48.6,"sma_20":67715.0,"sma_60":70673.33,"sma_120":70770.0},{"date":"2025-09-24","open":63748,"high":64037,"low":62400,"close":63459,"volume":28451,"rsi_14":45.0,"sma_20":67610.0,"sma_60":70418.33,"sma_120":70800.83},{"date":"2025-09-25","open":62881,"high":63267,"low":62207,"close":62881,"volume":47081,"rsi_14":27.38,"sma_20":67520.0,"sma_60":70136.67,"sma_120":70828.33},{"date":"2025-09-26","open":62304,"high":63074,"low":60474,"close":61244,"volume":58628,"rsi_14":23.47,"sma_20":67375.0,"sma_60":69825.0,"sma_120":70848.33},{"date":"2025-09-29","open":61822,"high":62015,"low":60763,"close":61244,"volume":73007,"rsi_14":21.05,"sma_20":67290.0,"sma_60":69535.0,"sma_120":70852.5},{"date":"2025-09-30","open":60956,"high":61630,"low":59896,"close":60378,"volume":49400,"rsi_14":21.28,"sma_20":67155.0,"sma_60":69201.67,"sma_120":70867.5},{"date":"2025-10-01","open":60474,"high":62496,"low":59222,"close":62207,"volume":92234,"rsi_14":28.85,"sma_20":67090.0,"sma_60":68933.33,"sma_120":70910.0},{"date":"2025-10-02","open":62304,"high":63267,"low":62015,"close":62304,"volume":80307,"rsi_14":24.49,"sma_20":66980.0,"sma_60":68648.33,"sma_120":70972.5},{"date":"2025-10-10","open":61148,"high":62785,"low":60089,"close":61052,"volume":129360,"rsi_14":22.22,"sma_20":66695.0,"sma_60":68353.33,"sma_120":71005.0},{"date":"2025-10-13","open":59319,"high":61822,"low":59222,"close":61052,"volume":50455,"rsi_14":23.3,"sma_20":66425.0,"sma_60":68083.33,"sma_120":71038.33},{"date":"2025-10-14","open":60185,"high":61533,"low":59800,"close":61148,"volume":88430,"rsi_14":24.75,"sma_20":66145.0,"sma_60":67800.0,"sma_120":71044.17},{"date":"2025-10-15","open":60474,"high":62304,"low":60474,"close":62015,"volume":70299,"rsi_14":30.28,"sma_20":65960.0,"sma_60":67558.33,"sma_120":71052.5},{"date":"2025-10-16","open":61148,"high":62304,"low":61148,"close":62207,"volume":70161,"rsi_14":35.35,"sma_20":65740.0,"sma_60":67333.33,"sma_120":71066.67},{"date":"2025-10-17","open":61630,"high":62207,"low":60378,"close":60667,"volume":109309,"rsi_14":32.71,"sma_20":65405.0,"sma_60":67075.0,"sma_120":71050.0},{"date":"2025-10-20","open":60859,"high":62304,"low":60185,"close":62207,"volume":80776,"rsi_14":45.54,"sma_20":65165.0,"sma_60":66836.67,"sma_120":71021.67},{"date":"2025-10-21","open":62015,"high":62496,"low":61052,"close":61630,"volume":100726,"rsi_14":41.74,"sma_20":64920.0,"sma_60":66605.0,"sma_120":70980.83},{"date":"2025-10-22","open":62111,"high":63074,"low":61148,"close":62978,"volume":57878,"rsi_14":50.41,"sma_20":64760.0,"sma_60":66393.33,"sma_120":70974.17},{"date":"2025-10-23","open":62881,"high":65096,"low":62111,"close":63652,"volume":90144,"rsi_14":61.06,"sma_20":64630.0,"sma_60":66210.0,"sma_120":70947.5},{"date":"2025-10-24","open":64519,"high":64519,"low":62785,"close":63074,"volume":56678,"rsi_14":57.98,"sma_20":64530.0,"sma_60":66036.67,"sma_120":70912.5},{"date":"2025-10-27","open":62593,"high":63556,"low":61726,"close":62689,"volume":97502,"rsi_14":60.53,"sma_20":64450.0,"sma_60":65925.0,"sma_120":70880.0},{"date":"2025-10-28","open":62881,"high":63556,"low":60956,"close":62304,"volume":90148,"rsi_14":50.51,"sma_20":64405.0,"sma_60":65830.0,"sma_120":70842.5},{"date":"2025-10-29","open":63074,"high":63074,"low":60667,"close":61052,"volume":81225,"rsi_14":44.14,"sma_20":64280.0,"sma_60":65715.0,"sma_120":70781.67},{"date":"2025-10-30","open":60474,"high":61437,"low":59511,"close":59800,"volume":123576,"rsi_14":44.14,"sma_20":64120.0,"sma_60":65588.33,"sma_120":70710.83},{"date":"2025-10-31","open":59993,"high":60378,"low":58644,"close":59030,"volume":56196,"rsi_14":41.18,"sma_20":64005.0,"sma_60":65445.0,"sma_120":70630.0},{"date":"2025-11-03","open":58548,"high":58933,"low":57296,"close":57681,"volume":115304,"rsi_14":36.36,"sma_20":63820.0,"sma_60":65325.0,"sma_120":70550.0},{"date":"2025-11-04","open":57296,"high":58741,"low":56815,"close":58452,"volume":78512,"rsi_14":35.88,"sma_20":63720.0,"sma_60":65226.67,"sma_120":70485.0},{"date":"2025-11-05","open":59030,"high":59030,"low":56719,"close":57296,"volume":94016,"rsi_14":31.91,"sma_20":63465.0,"sma_60":65133.33,"sma_120":70410.83},{"date":"2025-11-06","open":58163,"high":59993,"low":57585,"close":59607,"volume":78975,"rsi_14":46.31,"sma_20":63325.0,"sma_60":65070.0,"sma_120":70345.83},{"date":"2025-11-07","open":60281,"high":60281,"low":57970,"close":58837,"volume":88367,"rsi_14":37.59,"sma_20":63210.0,"sma_60":65000.0,"sma_120":70275.83},{"date":"2025-11-10","open":59511,"high":61822,"low":58933,"close":61341,"volume":96194,"rsi_14":49.07,"sma_20":63225.0,"sma_60":64988.33,"sma_120":70215.83},{"date":"2025-11-11","open":63363,"high":70296,"low":62978,"close":69911,"volume":477785,"rsi_14":65.25,"sma_20":63680.0,"sma_60":65140.0,"sma_120":70241.67},{"date":"2025-11-12","open":68274,"high":72030,"low":67696,"close":71356,"volume":208912,"rsi_14":66.39,"sma_20":64165.0,"sma_60":65328.33,"sma_120":70285.83},{"date":"2025-11-13","open":70585,"high":73474,"low":70489,"close":71837,"volume":147376,"rsi_14":68.72,"sma_20":64665.0,"sma_60":65526.67,"sma_120":70335.0},{"date":"2025-11-14","open":71067,"high":73667,"low":70778,"close":72415,"volume":126703,"rsi_14":70.61,"sma_20":65275.0,"sma_60":65731.67,"sma_120":70389.17},{"date":"2025-11-17","open":71163,"high":73281,"low":71067,"close":71837,"volume":75837,"rsi_14":70.04,"sma_20":65775.0,"sma_60":65945.0,"sma_120":70440.0},{"date":"2025-11-18","open":71163,"high":72511,"low":69815,"close":70104,"volume":74638,"rsi_14":68.65,"sma_20":66215.0,"sma_60":66128.33,"sma_120":70437.5},{"date":"2025-11-19","open":70778,"high":72030,"low":69815,"close":70778,"volume":96762,"rsi_14":73.17,"sma_20":66620.0,"sma_60":66293.33,"sma_120":70420.83},{"date":"2025-11-20","open":71259,"high":75496,"low":70296,"close":74822,"volume":151935,"rsi_14":79.29,"sma_20":67200.0,"sma_60":66495.0,"sma_120":70427.5},{"date":"2025-11-21","open":73667,"high":74630,"low":71452,"close":73378,"volume":119913,"rsi_14":79.0,"sma_20":67735.0,"sma_60":66686.67,"sma_120":70424.17},{"date":"2025-11-24","open":74533,"high":76652,"low":70104,"close":70200,"volume":128765,"rsi_14":69.93,"sma_20":68125.0,"sma_60":66811.67,"sma_120":70410.0},{"date":"2025-11-25","open":70778,"high":71356,"low":68274,"close":68948,"volume":111499,"rsi_14":69.71,"sma_20":68470.0,"sma_60":66863.33,"sma_120":70385.83},{"date":"2025-11-26","open":70608,"high":71390,"low":68847,"close":69141,"volume":23512,"rsi_14":65.07,"sma_20":68835.0,"sma_60":66908.33,"sma_120":70345.83},{"date":"2025-11-27","open":68948,"high":69719,"low":68274,"close":68852,"volume":42340,"rsi_14":67.81,"sma_20":69305.0,"sma_60":66981.67,"sma_120":70319.17},{"date":"2025-11-28","open":69044,"high":70681,"low":67504,"close":69911,"volume":118252,"rsi_14":66.06,"sma_20":69870.0,"sma_60":67083.33,"sma_120":70298.33},{"date":"2025-12-01","open":69237,"high":70200,"low":67985,"close":68659,"volume":48879,"rsi_14":46.77,"sma_20":70440.0,"sma_60":67183.33,"sma_120":70253.33},{"date":"2025-12-02","open":69237,"high":72222,"low":67889,"close":71644,"volume":135563,"rsi_14":50.69,"sma_20":71125.0,"sma_60":67333.33,"sma_120":70237.5},{"date":"2025-12-03","open":70874,"high":72511,"low":70200,"close":71741,"volume":96807,"rsi_14":49.77,"sma_20":71875.0,"sma_60":67476.67,"sma_120":70207.5},{"date":"2025-12-04","open":70681,"high":71741,"low":69622,"close":71644,"volume":64509,"rsi_14":48.08,"sma_20":72500.0,"sma_60":67601.67,"sma_120":70179.17},{"date":"2025-12-05","open":70970,"high":71452,"low":68948,"close":69911,"volume":49102,"rsi_14":45.45,"sma_20":73075.0,"sma_60":67660.0,"sma_120":70137.5},{"date":"2025-12-08","open":70296,"high":70585,"low":68659,"close":69911,"volume":56576,"rsi_14":49.5,"sma_20":73520.0,"sma_60":67723.33,"sma_120":70120.83},{"date":"2025-12-09","open":69141,"high":70489,"low":68274,"close":69815,"volume":70802,"rsi_14":47.45,"sma_20":73515.0,"sma_60":67780.0,"sma_120":70092.5},{"date":"2025-12-10","open":69719,"high":70007,"low":68467,"close":69333,"volume":70640,"rsi_14":32.08,"sma_20":73410.0,"sma_60":67845.0,"sma_120":70058.33},{"date":"2025-12-11","open":70007,"high":70104,"low":68178,"close":69815,"volume":117321,"rsi_14":37.58,"sma_20":73305.0,"sma_60":67903.33,"sma_120":70015.83},{"date":"2025-12-12","open":70393,"high":70778,"low":69526,"close":70585,"volume":50834,"rsi_14":51.61,"sma_20":73210.0,"sma_60":67963.33,"sma_120":69952.5},{"date":"2025-12-15","open":70681,"high":72222,"low":69719,"close":71356,"volume":56504,"rsi_14":60.5,"sma_20":73185.0,"sma_60":68041.67,"sma_120":69909.17},{"date":"2025-12-16","open":71837,"high":76170,"low":69815,"close":73859,"volume":259770,"rsi_14":72.06,"sma_20":73380.0,"sma_60":68171.67,"sma_120":69898.33},{"date":"2025-12-17","open":73763,"high":78193,"low":73089,"close":76748,"volume":178084,"rsi_14":75.95,"sma_20":73690.0,"sma_60":68356.67,"sma_120":69910.0},{"date":"2025-12-18","open":76748,"high":78963,"low":75207,"close":76556,"volume":88980,"rsi_14":73.15,"sma_20":73780.0,"sma_60":68536.67,"sma_120":69924.17},{"date":"2025-12-19","open":77133,"high":77422,"low":75015,"close":75881,"volume":73989,"rsi_14":76.22,"sma_20":73910.0,"sma_60":68725.0,"sma_120":69914.17},{"date":"2025-12-22","open":76170,"high":76652,"low":73763,"close":75304,"volume":75956,"rsi_14":66.1,"sma_20":74175.0,"sma_60":68916.67,"sma_120":69906.67},{"date":"2025-12-23","open":75207,"high":75593,"low":71933,"close":72704,"volume":120907,"rsi_14":53.47,"sma_20":74370.0,"sma_60":69081.67,"sma_120":69877.5},{"date":"2025-12-24","open":72415,"high":72896,"low":71356,"close":72030,"volume":108319,"rsi_14":51.33,"sma_20":74575.0,"sma_60":69230.0,"sma_120":69824.17},{"date":"2025-12-26","open":72030,"high":72511,"low":69911,"close":70200,"volume":50436,"rsi_14":50.99,"sma_20":74645.0,"sma_60":69356.67,"sma_120":69746.67},{"date":"2025-12-29","open":71500,"high":72100,"low":69600,"close":70000,"volume":139939,"rsi_14":42.78,"sma_20":74515.0,"sma_60":69463.33,"sma_120":69644.17},{"date":"2025-12-30","open":70100,"high":70500,"low":68100,"close":68500,"volume":62463,"rsi_14":39.69,"sma_20":74375.0,"sma_60":69545.0,"sma_120":69540.0},{"date":"2026-01-02","open":69100,"high":69100,"low":65900,"close":66300,"volume":90666,"rsi_14":36.49,"sma_20":73970.0,"sma_60":69605.0,"sma_120":69403.33},{"date":"2026-01-05","open":66600,"high":66800,"low":64900,"close":65500,"volume":123194,"rsi_14":33.64,"sma_20":73520.0,"sma_60":69620.0,"sma_120":69276.67},{"date":"2026-01-06","open":65500,"high":65800,"low":64100,"close":64500,"volume":96464,"rsi_14":29.63,"sma_20":73025.0,"sma_60":69616.67,"sma_120":69132.5},{"date":"2026-01-07","open":64500,"high":66300,"low":64000,"close":65500,"volume":91623,"rsi_14":30.28,"sma_20":72670.0,"sma_60":69651.67,"sma_120":69002.5},{"date":"2026-01-08","open":65000,"high":65600,"low":63000,"close":63800,"volume":143130,"rsi_14":19.14,"sma_20":72230.0,"sma_60":69658.33,"sma_120":68870.83},{"date":"2026-01-09","open":63900,"high":64200,"low":62700,"close":64000,"volume":84601,"rsi_14":6.63,"sma_20":71805.0,"sma_60":69666.67,"sma_120":68733.33},{"date":"2026-01-12","open":63800,"high":63900,"low":61400,"close":63600,"volume":93266,"rsi_14":6.56,"sma_20":71385.0,"sma_60":69653.33,"sma_120":68605.83},{"date":"2026-01-13","open":64400,"high":64400,"low":62800,"close":63000,"volume":100926,"rsi_14":6.59,"sma_20":70910.0,"sma_60":69626.67,"sma_120":68480.0},{"date":"2026-01-14","open":63600,"high":65000,"low":62800,"close":64800,"volume":97573,"rsi_14":15.46,"sma_20":70485.0,"sma_60":69656.67,"sma_120":68365.83},{"date":"2026-01-15","open":64800,"high":67200,"low":64400,"close":65800,"volume":155344,"rsi_14":22.6,"sma_20":70070.0,"sma_60":69676.67,"sma_120":68256.67},{"date":"2026-01-16","open":66500,"high":67600,"low":65100,"close":65900,"volume":159308,"rsi_14":57.23,"sma_20":69025.0,"sma_60":66888.33,"sma_120":70272.5},{"date":"2026-01-19","open":65300,"high":65600,"low":63600,"close":63600,"volume":127047,"rsi_14":23.43,"sma_20":68725.0,"sma_60":69678.33,"sma_120":68035.83},{"date":"2026-01-20","open":63000,"high":66100,"low":63000,"close":65100,"volume":108299,"rsi_14":34.78,"sma_20":68005.0,"sma_60":69661.67,"sma_120":67935.83},{"date":"2026-01-21","open":65300,"high":66300,"low":64200,"close":65700,"volume":78706,"rsi_14":40.79,"sma_20":67350.0,"sma_60":69665.0,"sma_120":67850.83},{"date":"2026-01-22","open":65100,"high":66800,"low":64700,"close":66000,"volume":69564,"rsi_14":48.87,"sma_20":66740.0,"sma_60":69680.0,"sma_120":67802.5},{"date":"2026-01-23","open":66400,"high":66800,"low":65700,"close":66400,"volume":60941,"rsi_14":53.49,"sma_20":66285.0,"sma_60":69708.33,"sma_120":67769.17},{"date":"2026-01-26","open":66400,"high":67900,"low":66300,"close":67000,"volume":110559,"rsi_14":60.0,"sma_20":65895.0,"sma_60":69768.33,"sma_120":67741.67},{"date":"2026-01-27","open":67000,"high":67700,"low":66000,"close":66700,"volume":81136,"rsi_14":55.08,"sma_20":65585.0,"sma_60":69845.0,"sma_120":67716.67},{"date":"2026-01-28","open":67100,"high":70100,"low":66900,"close":69500,"volume":135054,"rsi_14":72.09,"sma_20":65560.0,"sma_60":69981.67,"sma_120":67713.33},{"date":"2026-01-29","open":68900,"high":70300,"low":67500,"close":69400,"volume":88405,"rsi_14":71.09,"sma_20":65605.0,"sma_60":70140.0,"sma_120":67732.5},{"date":"2026-01-30","open":69400,"high":75400,"low":69000,"close":73100,"volume":352115,"rsi_14":79.5,"sma_20":65945.0,"sma_60":70346.67,"sma_120":67786.67},{"date":"2026-02-02","open":74300,"high":74300,"low":70200,"close":70800,"volume":124130,"rsi_14":71.91,"sma_20":66210.0,"sma_60":70535.0,"sma_120":67834.17},{"date":"2026-02-03","open":71800,"high":71800,"low":68900,"close":70900,"volume":90004,"rsi_14":68.94,"sma_20":66530.0,"sma_60":70685.0,"sma_120":67877.5},{"date":"2026-02-04","open":70700,"high":73600,"low":70400,"close":72500,"volume":114079,"rsi_14":61.83,"sma_20":69585.0,"sma_60":66988.33,"sma_120":70250.83},{"date":"2026-02-05","open":73100,"high":75100,"low":72900,"close":73600,"volume":141388,"rsi_14":51.7,"sma_20":70270.0,"sma_60":67126.67,"sma_120":70225.0},{"date":"2026-02-06","open":72600,"high":73500,"low":70700,"close":73000,"volume":57055,"rsi_14":48.07,"sma_20":70885.0,"sma_60":67253.33,"sma_120":70197.5},{"date":"2026-02-09","open":74200,"high":75600,"low":73700,"close":75200,"volume":72866,"rsi_14":50.99,"sma_20":71670.0,"sma_60":67408.33,"sma_120":70173.33},{"date":"2026-02-10","open":75200,"high":78400,"low":74500,"close":77500,"volume":140444,"rsi_14":53.61,"sma_20":72450.0,"sma_60":67585.0,"sma_120":70170.83},{"date":"2026-02-11","open":75300,"high":75300,"low":70600,"close":73400,"volume":308885,"rsi_14":48.31,"sma_20":73065.0,"sma_60":67656.67,"sma_120":70135.83},{"date":"2026-02-12","open":72800,"high":73400,"low":70300,"close":71900,"volume":264260,"rsi_14":48.72,"sma_20":73475.0,"sma_60":67708.33,"sma_120":70113.33},{"date":"2026-02-13","open":71100,"high":71100,"low":69200,"close":70100,"volume":106667,"rsi_14":45.3,"sma_20":73350.0,"sma_60":67725.0,"sma_120":70065.0},{"date":"2026-02-19","open":70600,"high":71200,"low":69500,"close":71000,"volume":97731,"rsi_14":39.82,"sma_20":73195.0,"sma_60":67773.33,"sma_120":70022.5},{"date":"2026-02-20","open":70800,"high":71200,"low":69900,"close":70200,"volume":122938,"rsi_14":40.68,"sma_20":72975.0,"sma_60":67793.33,"sma_120":69960.83},{"date":"2026-02-23","open":70600,"high":72900,"low":69900,"close":72800,"volume":128384,"rsi_14":49.84,"sma_20":72855.0,"sma_60":67845.0,"sma_120":69893.33},{"date":"2026-02-24","open":72600,"high":72600,"low":70300,"close":70800,"volume":108392,"rsi_14":48.76,"sma_20":72665.0,"sma_60":67868.33,"sma_120":69822.5},{"date":"2026-02-25","open":70900,"high":73600,"low":70000,"close":72300,"volume":149003,"rsi_14":53.25,"sma_20":71585.0,"sma_60":70746.67,"sma_120":68805.0},{"date":"2026-02-26","open":72300,"high":73400,"low":70400,"close":71700,"volume":113956,"rsi_14":60.14,"sma_20":72550.0,"sma_60":67976.67,"sma_120":69720.0},{"date":"2026-02-27","open":71800,"high":73200,"low":70700,"close":70700,"volume":141760,"rsi_14":46.09,"sma_20":72020.0,"sma_60":70750.0,"sma_120":68865.83},{"date":"2026-03-03","open":71400,"high":72400,"low":69000,"close":69100,"volume":122119,"rsi_14":40.43,"sma_20":72000.0,"sma_60":70691.67,"sma_120":68887.5},{"date":"2026-03-04","open":68200,"high":68600,"low":61600,"close":62400,"volume":127051,"rsi_14":32.09,"sma_20":71650.0,"sma_60":70543.33,"sma_120":68863.33},{"date":"2026-03-05","open":64800,"high":65500,"low":63000,"close":63500,"volume":98483,"rsi_14":29.47,"sma_20":71170.0,"sma_60":70361.67,"sma_120":68847.5},{"date":"2026-03-06","open":62700,"high":63700,"low":61400,"close":62800,"volume":112184,"rsi_14":22.68,"sma_20":70770.0,"sma_60":70166.67,"sma_120":68821.67},{"date":"2026-03-09","open":60000,"high":60700,"low":58000,"close":60000,"volume":95850,"rsi_14":23.83,"sma_20":70225.0,"sma_60":69926.67,"sma_120":68764.17},{"date":"2026-03-10","open":61600,"high":61700,"low":59100,"close":60300,"volume":116829,"rsi_14":26.23,"sma_20":69615.0,"sma_60":69721.67,"sma_120":68690.83},{"date":"2026-03-11","open":61300,"high":66600,"low":60200,"close":64700,"volume":168812,"rsi_14":40.0,"sma_20":69170.0,"sma_60":69590.0,"sma_120":68656.67},{"date":"2026-03-12","open":63800,"high":65300,"low":62900,"close":65300,"volume":120025,"rsi_14":39.33,"sma_20":68785.0,"sma_60":69470.0,"sma_120":68625.0},{"date":"2026-03-13","open":63000,"high":64600,"low":62300,"close":63100,"volume":91126,"rsi_14":37.37,"sma_20":68180.0,"sma_60":69321.67,"sma_120":68583.33},{"date":"2026-03-16","open":63200,"high":63200,"low":61600,"close":61700,"volume":78043,"rsi_14":29.37,"sma_20":67390.0,"sma_60":67721.67,"sma_120":68185.0},{"date":"2026-03-17","open":62300,"high":64000,"low":61500,"close":62200,"volume":73444,"rsi_14":33.07,"sma_20":66830.0,"sma_60":67701.67,"sma_120":68027.5},{"date":"2026-03-18","open":62800,"high":62900,"low":61700,"close":62100,"volume":85283,"rsi_14":28.75,"sma_20":66340.0,"sma_60":67680.0,"sma_120":67881.67},{"date":"2026-03-19","open":61000,"high":61200,"low":59500,"close":60100,"volume":107008,"rsi_14":27.17,"sma_20":65840.0,"sma_60":67623.33,"sma_120":67711.67},{"date":"2026-03-20","open":60700,"high":62900,"low":60600,"close":62700,"volume":128179,"rsi_14":35.19,"sma_20":65425.0,"sma_60":67595.0,"sma_120":67576.67},{"date":"2026-03-23","open":60600,"high":61100,"low":60000,"close":60800,"volume":90774,"rsi_14":34.8,"sma_20":64955.0,"sma_60":67531.67,"sma_120":67432.5},{"date":"2026-03-24","open":62400,"high":62500,"low":59700,"close":61600,"volume":93183,"rsi_14":48.13,"sma_20":64395.0,"sma_60":67508.33,"sma_120":67291.67},{"date":"2026-03-25","open":63100,"high":63300,"low":61400,"close":62800,"volume":74003,"rsi_14":48.37,"sma_20":63995.0,"sma_60":67478.33,"sma_120":67157.5},{"date":"2026-03-26","open":63400,"high":63400,"low":61300,"close":62300,"volume":64345,"rsi_14":48.83,"sma_20":63495.0,"sma_60":67450.0,"sma_120":67027.5},{"date":"2026-03-27","open":61600,"high":65200,"low":61100,"close":65000,"volume":81931,"rsi_14":61.79,"sma_20":63160.0,"sma_60":67443.33,"sma_120":66918.33},{"date":"2026-03-30","open":63000,"high":64100,"low":62600,"close":63400,"volume":66461,"rsi_14":56.89,"sma_20":62795.0,"sma_60":67398.33,"sma_120":66804.17},{"date":"2026-03-31","open":62500,"high":63400,"low":61100,"close":61300,"volume":76305,"rsi_14":41.58,"sma_20":62405.0,"sma_60":67328.33,"sma_120":66682.5},{"date":"2026-04-01","open":63800,"high":64100,"low":62000,"close":63700,"volume":57668,"rsi_14":46.36,"sma_20":62470.0,"sma_60":67305.0,"sma_120":66615.0},{"date":"2026-04-02","open":63700,"high":64100,"low":60200,"close":60600,"volume":65902,"rsi_14":44.54,"sma_20":62325.0,"sma_60":67236.67,"sma_120":66533.33},{"date":"2026-04-03","open":61000,"high":62100,"low":60600,"close":61100,"volume":41247,"rsi_14":48.64,"sma_20":62240.0,"sma_60":67198.33,"sma_120":66456.67},{"date":"2026-04-06","open":60800,"high":61800,"low":60200,"close":60800,"volume":40351,"rsi_14":46.79,"sma_20":62280.0,"sma_60":67176.67,"sma_120":66382.5},{"date":"2026-04-07","open":60600,"high":61300,"low":60200,"close":61100,"volume":63191,"rsi_14":47.73,"sma_20":62320.0,"sma_60":67173.33,"sma_120":66309.17},{"date":"2026-04-08","open":63400,"high":64000,"low":62300,"close":63000,"volume":87225,"rsi_14":56.62,"sma_20":62235.0,"sma_60":67225.0,"sma_120":66275.0},{"date":"2026-04-09","open":62900,"high":64500,"low":62400,"close":64500,"volume":71830,"rsi_14":54.33,"sma_20":62195.0,"sma_60":67288.33,"sma_120":66257.5},{"date":"2026-04-10","open":63900,"high":67400,"low":63900,"close":67000,"volume":72250,"rsi_14":64.49,"sma_20":62390.0,"sma_60":67413.33,"sma_120":66273.33},{"date":"2026-04-13","open":65500,"high":66200,"low":63000,"close":63400,"volume":72740,"rsi_14":53.72,"sma_20":62475.0,"sma_60":67438.33,"sma_120":66254.17},{"date":"2026-04-14","open":64000,"high":65900,"low":63900,"close":65000,"volume":82971,"rsi_14":54.47,"sma_20":62615.0,"sma_60":67503.33,"sma_120":66251.67},{"date":"2026-04-15","open":65000,"high":65900,"low":63700,"close":65200,"volume":73255,"rsi_14":55.97,"sma_20":62770.0,"sma_60":67528.33,"sma_120":66258.33},{"date":"2026-04-16","open":65700,"high":67300,"low":65000,"close":66700,"volume":100256,"rsi_14":53.68,"sma_20":63100.0,"sma_60":67430.0,"sma_120":66285.0},{"date":"2026-04-17","open":66800,"high":67800,"low":66000,"close":66900,"volume":115652,"rsi_14":58.06,"sma_20":63310.0,"sma_60":67310.0,"sma_120":66319.17},{"date":"2026-04-20","open":67100,"high":68600,"low":66900,"close":67100,"volume":58394,"rsi_14":64.65,"sma_20":63625.0,"sma_60":67185.0,"sma_120":66355.83},{"date":"2026-04-21","open":67300,"high":67900,"low":66400,"close":67700,"volume":57260,"rsi_14":61.11,"sma_20":63930.0,"sma_60":67060.0,"sma_120":66395.83},{"date":"2026-04-22","open":67100,"high":67500,"low":66000,"close":67000,"volume":62054,"rsi_14":70.51,"sma_20":64140.0,"sma_60":66933.33,"sma_120":66439.17},{"date":"2026-04-23","open":68500,"high":68500,"low":66000,"close":67200,"volume":64622,"rsi_14":69.93,"sma_20":64385.0,"sma_60":66840.0,"sma_120":66484.17},{"date":"2026-04-24","open":66900,"high":68200,"low":66100,"close":66500,"volume":70549,"rsi_14":68.15,"sma_20":64460.0,"sma_60":66723.33,"sma_120":66508.33},{"date":"2026-04-27","open":66800,"high":68100,"low":66600,"close":66600,"volume":66599,"rsi_14":67.74,"sma_20":64620.0,"sma_60":66538.33,"sma_120":66516.67},{"date":"2026-04-28","open":66800,"high":67800,"low":66200,"close":67000,"volume":62050,"rsi_14":64.29,"sma_20":64905.0,"sma_60":66385.0,"sma_120":66535.83},{"date":"2026-04-29","open":67000,"high":68300,"low":65500,"close":67600,"volume":95696,"rsi_14":61.83,"sma_20":65100.0,"sma_60":66296.67,"sma_120":66554.17},{"date":"2026-04-30","open":67900,"high":68200,"low":66300,"close":66900,"volume":59447,"rsi_14":65.57,"sma_20":66145.0,"sma_60":63525.0,"sma_120":66920.0},{"date":"2026-05-04","open":74000,"high":80450,"low":72700,"close":76600,"volume":424940,"rsi_14":87.93,"sma_20":66190.0,"sma_60":66400.0,"sma_120":66745.0},{"date":"2026-05-06","open":75500,"high":80200,"low":73400,"close":78500,"volume":183521,"rsi_14":88.14,"sma_20":67075.0,"sma_60":66526.67,"sma_120":66854.17},{"date":"2026-05-07","open":77700,"high":81100,"low":76600,"close":80400,"volume":167835,"rsi_14":89.18,"sma_20":68040.0,"sma_60":66658.33,"sma_120":66975.0},{"date":"2026-05-08","open":80400,"high":86400,"low":80300,"close":83100,"volume":210752,"rsi_14":89.81,"sma_20":69045.0,"sma_60":66816.67,"sma_120":67110.0},{"date":"2026-05-11","open":82400,"high":86600,"low":82400,"close":86100,"volume":129523,"rsi_14":91.03,"sma_20":70125.0,"sma_60":67035.0,"sma_120":67251.67},{"date":"2026-05-12","open":86200,"high":88200,"low":81000,"close":83500,"volume":141117,"rsi_14":81.78,"sma_20":70950.0,"sma_60":67173.33,"sma_120":67374.17},{"date":"2026-05-13","open":84000,"high":85100,"low":81100,"close":82100,"volume":75061,"rsi_14":77.07,"sma_20":71885.0,"sma_60":67250.0,"sma_120":67482.5},{"date":"2026-05-14","open":81000,"high":84600,"low":80000,"close":83600,"volume":106163,"rsi_14":80.29,"sma_20":72815.0,"sma_60":67420.0,"sma_120":67611.67},{"date":"2026-05-15","open":84400,"high":86900,"low":82500,"close":84200,"volume":108633,"rsi_14":80.58,"sma_20":73765.0,"sma_60":67625.0,"sma_120":67738.33},{"date":"2026-05-18","open":83900,"high":83900,"low":80100,"close":81500,"volume":56874,"rsi_14":75.17,"sma_20":74505.0,"sma_60":67815.0,"sma_120":67836.67},{"date":"2026-05-19","open":81400,"high":81500,"low":76500,"close":79000,"volume":132769,"rsi_14":69.25,"sma_20":75110.0,"sma_60":67948.33,"sma_120":67916.67},{"date":"2026-05-20","open":80200,"high":80300,"low":75300,"close":76800,"volume":78995,"rsi_14":64.41,"sma_20":75595.0,"sma_60":68058.33,"sma_120":67982.5},{"date":"2026-05-21","open":77200,"high":79900,"low":74900,"close":77400,"volume":100287,"rsi_14":64.41,"sma_20":76080.0,"sma_60":68135.0,"sma_120":68055.83},{"date":"2026-05-22","open":78200,"high":78800,"low":75400,"close":78000,"volume":62898,"rsi_14":66.37,"sma_20":76630.0,"sma_60":68255.0,"sma_120":68133.33},{"date":"2026-05-26","open":79000,"high":80000,"low":73200,"close":73500,"volume":129950,"rsi_14":44.6,"sma_20":76945.0,"sma_60":68275.0,"sma_120":68183.33},{"date":"2026-05-27","open":73500,"high":74400,"low":71500,"close":74400,"volume":111682,"rsi_14":42.6,"sma_20":77340.0,"sma_60":68320.0,"sma_120":68247.5},{"date":"2026-05-28","open":74400,"high":75200,"low":71000,"close":73200,"volume":82530,"rsi_14":36.67,"sma_20":77670.0,"sma_60":68361.67,"sma_120":68310.83},{"date":"2026-05-29","open":75000,"high":75300,"low":70100,"close":72900,"volume":116679,"rsi_14":29.27,"sma_20":77965.0,"sma_60":68425.0,"sma_120":68369.17},{"date":"2026-06-01","open":73000,"high":73000,"low":69700,"close":71300,"volume":146282,"rsi_14":18.1,"sma_20":78150.0,"sma_60":68573.33,"sma_120":68419.17},{"date":"2026-06-02","open":71300,"high":71900,"low":69100,"close":71100,"volume":77894,"rsi_14":20.19,"sma_20":78360.0,"sma_60":68700.0,"sma_120":68481.67},{"date":"2026-06-04","open":71400,"high":74300,"low":68800,"close":71700,"volume":90874,"rsi_14":24.0,"sma_20":78115.0,"sma_60":68848.33,"sma_120":68549.17},{"date":"2026-06-05","open":71700,"high":74600,"low":70900,"close":73700,"volume":122773,"rsi_14":25.85,"sma_20":77875.0,"sma_60":69076.67,"sma_120":68640.83},{"date":"2026-06-08","open":71200,"high":73500,"low":70000,"close":70600,"volume":108425,"rsi_14":20.43,"sma_20":77385.0,"sma_60":69248.33,"sma_120":68690.83},{"date":"2026-06-09","open":71600,"high":76300,"low":71600,"close":74600,"volume":76971,"rsi_14":35.8,"sma_20":76960.0,"sma_60":69413.33,"sma_120":68773.33},{"date":"2026-06-10","open":73100,"high":89000,"low":73100,"close":79000,"volume":177694,"rsi_14":50.0,"sma_20":76605.0,"sma_60":69641.67,"sma_120":68903.33},{"date":"2026-06-11","open":78200,"high":84800,"low":77300,"close":83200,"volume":287592,"rsi_14":61.35,"sma_20":76590.0,"sma_60":69976.67,"sma_120":69068.33},{"date":"2026-06-12","open":82400,"high":87500,"low":81200,"close":85900,"volume":182307,"rsi_14":64.03,"sma_20":76780.0,"sma_60":70380.0,"sma_120":69255.0},{"date":"2026-06-15","open":86700,"high":86700,"low":80700,"close":81700,"volume":114623,"rsi_14":55.46,"sma_20":76685.0,"sma_60":70705.0,"sma_120":69399.17},{"date":"2026-06-16","open":80900,"high":83800,"low":79000,"close":80100,"volume":78243,"rsi_14":60.65,"sma_20":76480.0,"sma_60":71005.0,"sma_120":69528.33},{"date":"2026-06-17","open":80300,"high":84000,"low":80200,"close":83000,"volume":113637,"rsi_14":67.16,"sma_20":77630.0,"sma_60":73143.33,"sma_120":70444.17},{"date":"2026-06-18","open":81500,"high":84600,"low":80000,"close":80400,"volume":102841,"rsi_14":60.47,"sma_20":76625.0,"sma_60":71681.67,"sma_120":69826.67},{"date":"2026-06-19","open":80000,"high":83200,"low":78300,"close":81300,"volume":129760,"rsi_14":62.0,"sma_20":76850.0,"sma_60":72023.33,"sma_120":69970.83},{"date":"2026-06-22","open":81900,"high":81900,"low":75000,"close":75300,"volume":151249,"rsi_14":55.08,"sma_20":76745.0,"sma_60":72251.67,"sma_120":70053.33},{"date":"2026-06-23","open":74600,"high":76800,"low":71500,"close":73200,"volume":125015,"rsi_14":52.54,"sma_20":76505.0,"sma_60":72425.0,"sma_120":70112.5},{"date":"2026-06-24","open":74100,"high":74400,"low":71000,"close":73500,"volume":95747,"rsi_14":52.2,"sma_20":76505.0,"sma_60":72611.67,"sma_120":70179.17},{"date":"2026-06-25","open":74100,"high":76500,"low":73500,"close":74300,"volume":81791,"rsi_14":50.75,"sma_20":76500.0,"sma_60":72766.67,"sma_120":70255.83},{"date":"2026-06-26","open":74400,"high":75500,"low":70800,"close":73500,"volume":87040,"rsi_14":53.87,"sma_20":76515.0,"sma_60":72935.0,"sma_120":70329.17},{"date":"2026-06-29","open":74200,"high":78800,"low":73100,"close":78100,"volume":55914,"rsi_14":54.59,"sma_20":76775.0,"sma_60":73215.0,"sma_120":70451.67},{"date":"2026-06-30","open":78800,"high":81100,"low":76500,"close":77200,"volume":49962,"rsi_14":47.4,"sma_20":77070.0,"sma_60":73440.0,"sma_120":70577.5},{"date":"2026-07-01","open":79200,"high":80600,"low":75800,"close":77400,"volume":48895,"rsi_14":40.52,"sma_20":77385.0,"sma_60":73720.0,"sma_120":70711.67},{"date":"2026-07-02","open":78800,"high":82600,"low":76000,"close":79900,"volume":104338,"rsi_14":40.13,"sma_20":77795.0,"sma_60":74033.33,"sma_120":70878.33},{"date":"2026-07-03","open":81500,"high":81600,"low":75400,"close":79100,"volume":50106,"rsi_14":45.19,"sma_20":78065.0,"sma_60":74338.33,"sma_120":71031.67},{"date":"2026-07-06","open":78400,"high":82100,"low":77200,"close":79000,"volume":34135,"rsi_14":47.84,"sma_20":78485.0,"sma_60":74636.67,"sma_120":71194.17},{"date":"2026-07-07","open":79000,"high":83300,"low":78800,"close":82800,"volume":81942,"rsi_14":49.62,"sma_20":78895.0,"sma_60":74966.67,"sma_120":71368.33},{"date":"2026-07-08","open":81300,"high":81700,"low":74000,"close":80200,"volume":97504,"rsi_14":49.62,"sma_20":78955.0,"sma_60":75228.33,"sma_120":71527.5},{"date":"2026-07-09","open":78700,"high":79900,"low":76000,"close":78500,"volume":101527,"rsi_14":44.85,"sma_20":78720.0,"sma_60":75420.0,"sma_120":71650.83},{"date":"2026-07-10","open":79500,"high":80000,"low":77400,"close":77600,"volume":91583,"rsi_14":55.2,"sma_20":78305.0,"sma_60":75656.67,"sma_120":71692.5},{"date":"2026-07-13","open":77700,"high":82700,"low":77000,"close":79900,"volume":61553,"rsi_14":65.02,"sma_20":78215.0,"sma_60":75905.0,"sma_120":71740.83},{"date":"2026-07-14","open":80900,"high":82000,"low":77000,"close":77300,"volume":58041,"rsi_14":57.72,"sma_20":78075.0,"sma_60":76106.67,"sma_120":71763.33},{"date":"2026-07-15","open":77300,"high":80100,"low":77000,"close":78500,"volume":72552,"rsi_14":58.4,"sma_20":77850.0,"sma_60":76303.33,"sma_120":71790.83},{"date":"2026-07-16","open":78200,"high":81400,"low":77700,"close":79000,"volume":39871,"rsi_14":61.13,"sma_20":77780.0,"sma_60":76505.0,"sma_120":71827.5},{"date":"2026-07-20","open":79000,"high":79000,"low":73900,"close":74400,"volume":37106,"rsi_14":42.51,"sma_20":77435.0,"sma_60":76626.67,"sma_120":71840.83},{"date":"2026-07-21","open":74500,"high":76300,"low":72900,"close":75400,"volume":50591,"rsi_14":46.37,"sma_20":77440.0,"sma_60":76755.0,"sma_120":71856.67},{"date":"2026-07-22","open":76000,"high":77000,"low":73000,"close":74000,"volume":83145,"rsi_14":43.46,"sma_20":77480.0,"sma_60":76871.67,"sma_120":71825.83},{"date":"2026-07-23","open":73300,"high":76900,"low":72800,"close":76400,"volume":53588,"rsi_14":43.24,"sma_20":77625.0,"sma_60":77025.0,"sma_120":71827.5},{"date":"2026-07-24","open":74900,"high":77300,"low":74800,"close":76100,"volume":41807,"rsi_14":44.09,"sma_20":77715.0,"sma_60":77185.0,"sma_120":71854.17},{"date":"2026-07-27","open":75700,"high":79200,"low":75700,"close":77800,"volume":58604,"rsi_14":47.78,"sma_20":77930.0,"sma_60":77371.67,"sma_120":71905.83},{"date":"2026-07-28","open":76100,"high":78600,"low":75700,"close":76700,"volume":41017,"rsi_14":37.45,"sma_20":77860.0,"sma_60":77533.33,"sma_120":71955.83},{"date":"2026-07-29","open":78400,"high":82500,"low":76000,"close":77600,"volume":130923,"rsi_14":44.25,"sma_20":77880.0,"sma_60":77700.0,"sma_120":72053.33},{"date":"2026-07-30","open":77700,"high":82100,"low":76600,"close":78900,"volume":81334,"rsi_14":50.9,"sma_20":77955.0,"sma_60":77900.0,"sma_120":72101.67},{"date":"2026-07-31","open":78900,"high":80600,"low":75900,"close":80500,"volume":106753,"rsi_14":56.33,"sma_20":77985.0,"sma_60":77965.0,"sma_120":72182.5},{"date":"2026-08-03","open":73900,"high":74000,"low":61400,"close":61800,"volume":403680,"rsi_14":26.97,"sma_20":77120.0,"sma_60":77686.67,"sma_120":72106.67},{"date":"2026-08-04","open":61300,"high":63700,"low":59900,"close":63300,"volume":249521,"rsi_14":31.68,"sma_20":76335.0,"sma_60":77401.67,"sma_120":72030.0},{"date":"2026-08-05","open":63800,"high":67500,"low":62900,"close":65000,"volume":155070,"rsi_14":32.56,"sma_20":75445.0,"sma_60":77100.0,"sma_120":71958.33},{"date":"2026-08-06","open":65300,"high":67700,"low":65300,"close":67000,"volume":79656,"rsi_14":35.07,"sma_20":74785.0,"sma_60":76781.67,"sma_120":71908.33},{"date":"2026-08-07","open":66500,"high":67300,"low":65700,"close":67000,"volume":73090,"rsi_14":39.61,"sma_20":74210.0,"sma_60":76506.67,"sma_120":71840.0},{"date":"2026-08-10","open":66600,"high":68200,"low":64400,"close":67900,"volume":61330,"rsi_14":39.44,"sma_20":73725.0,"sma_60":76270.0,"sma_120":71760.0},{"date":"2026-08-11","open":68300,"high":68600,"low":66700,"close":67000,"volume":29443,"rsi_14":40.0,"sma_20":73080.0,"sma_60":75993.33,"sma_120":71706.67},{"date":"2026-08-12","open":67000,"high":67600,"low":65300,"close":66200,"volume":61622,"rsi_14":34.73,"sma_20":72525.0,"sma_60":75693.33,"sma_120":71659.17},{"date":"2026-08-13","open":66200,"high":68900,"low":66200,"close":68800,"volume":124079,"rsi_14":39.78,"sma_20":72040.0,"sma_60":75481.67,"sma_120":71648.33},{"date":"2026-08-14","open":68200,"high":69600,"low":66200,"close":67000,"volume":65465,"rsi_14":34.92,"sma_20":71440.0,"sma_60":75281.67,"sma_120":71615.0},{"date":"2026-08-18","open":66800,"high":66900,"low":64000,"close":64900,"volume":78728,"rsi_14":33.97,"sma_20":70965.0,"sma_60":75083.33,"sma_120":71570.83},{"date":"2026-08-19","open":64000,"high":64200,"low":61700,"close":62900,"volume":68317,"rsi_14":30.61,"sma_20":70340.0,"sma_60":74841.67,"sma_120":71488.33},{"date":"2026-08-20","open":62800,"high":63400,"low":61400,"close":61900,"volume":80940,"rsi_14":27.39,"sma_20":69735.0,"sma_60":74573.33,"sma_120":71414.17},{"date":"2026-08-21","open":61700,"high":62900,"low":61000,"close":62200,"volume":40215,"rsi_14":24.79,"sma_20":69025.0,"sma_60":74385.0,"sma_120":71330.0},{"date":"2026-08-24","open":62300,"high":63600,"low":62000,"close":63500,"volume":43054,"rsi_14":54.5,"sma_20":68395.0,"sma_60":74203.33,"sma_120":71261.67},{"date":"2026-08-25","open":63500,"high":63800,"low":62000,"close":62800,"volume":54437,"rsi_14":48.62,"sma_20":67645.0,"sma_60":74030.0,"sma_120":71195.83},{"date":"2026-08-26","open":63100,"high":64100,"low":62600,"close":63800,"volume":52187,"rsi_14":46.55,"sma_20":67000.0,"sma_60":73878.33,"sma_120":71151.67},{"date":"2026-08-27","open":64400,"high":64600,"low":62300,"close":63100,"volume":73171,"rsi_14":37.89,"sma_20":66275.0,"sma_60":73741.67,"sma_120":71157.5},{"date":"2026-08-28","open":62400,"high":67100,"low":62000,"close":66900,"volume":79187,"rsi_14":49.75,"sma_20":65675.0,"sma_60":73671.67,"sma_120":71185.83},{"date":"2026-08-31","open":66300,"high":66900,"low":64800,"close":66900,"volume":55192,"rsi_14":47.37,"sma_20":64995.0,"sma_60":73591.67,"sma_120":71220.0},{"date":"2026-09-01","open":65900,"high":69000,"low":65100,"close":68300,"volume":78448,"rsi_14":53.33,"sma_20":65320.0,"sma_60":73501.67,"sma_120":71289.17},{"date":"2026-09-02","open":67200,"high":69300,"low":65900,"close":67700,"volume":97269,"rsi_14":53.89,"sma_20":65540.0,"sma_60":73453.33,"sma_120":71350.83},{"date":"2026-09-03","open":67300,"high":67900,"low":65200,"close":66300,"volume":59907,"rsi_14":43.09,"sma_20":65605.0,"sma_60":73315.0,"sma_120":71364.17},{"date":"2026-09-04","open":66400,"high":67300,"low":65300,"close":66900,"volume":73056,"rsi_14":49.7,"sma_20":65600.0,"sma_60":73113.33,"sma_120":71377.5},{"date":"2026-09-07","open":66900,"high":67200,"low":64500,"close":65600,"volume":50266,"rsi_14":52.17,"sma_20":65530.0,"sma_60":72820.0,"sma_120":71398.33},{"date":"2026-09-08","open":65900,"high":66600,"low":64700,"close":66300,"volume":62420,"rsi_14":61.49,"sma_20":65450.0,"sma_60":72493.33,"sma_120":71436.67},{"date":"2026-09-09","open":66200,"high":66200,"low":64100,"close":64800,"volume":52839,"rsi_14":59.48,"sma_20":65340.0,"sma_60":72211.67,"sma_120":71458.33},{"date":"2026-09-10","open":64200,"high":65200,"low":63200,"close":65200,"volume":45695,"rsi_14":59.74,"sma_20":65290.0,"sma_60":71963.33,"sma_120":71484.17},{"date":"2026-09-11","open":63700,"high":65100,"low":63700,"close":64800,"volume":34255,"rsi_14":54.48,"sma_20":65090.0,"sma_60":71660.0,"sma_120":71523.33},{"date":"2026-09-14","open":64200,"high":66600,"low":63300,"close":65200,"volume":135563,"rsi_14":58.45,"sma_20":65000.0,"sma_60":71406.67,"sma_120":71544.17},{"date":"2026-09-15","open":65300,"high":68000,"low":65100,"close":66800,"volume":56583,"rsi_14":60.14,"sma_20":65095.0,"sma_60":71165.0,"sma_120":71594.17},{"date":"2026-09-16","open":67300,"high":67900,"low":66400,"close":67000,"volume":27019,"rsi_14":63.64,"sma_20":65300.0,"sma_60":71026.67,"sma_120":71639.17},{"date":"2026-09-17","open":67200,"high":69000,"low":66300,"close":68600,"volume":40303,"rsi_14":57.02,"sma_20":65635.0,"sma_60":70950.0,"sma_120":71687.5},{"date":"2026-09-18","open":68600,"high":69400,"low":67700,"close":69000,"volume":42606,"rsi_14":58.4,"sma_20":65975.0,"sma_60":70875.0,"sma_120":71743.33},{"date":"2026-09-21","open":68700,"high":69800,"low":68000,"close":68700,"volume":56115,"rsi_14":51.75,"sma_20":66235.0,"sma_60":70781.67,"sma_120":71774.17},{"date":"2026-09-22","open":68500,"high":69000,"low":67600,"close":68200,"volume":35342,"rsi_14":52.21,"sma_20":66505.0,"sma_60":70693.33,"sma_120":71814.17},{"date":"2026-09-23","open":68600,"high":68600,"low":66700,"close":67500,"volume":60173,"rsi_14":55.66,"sma_20":66690.0,"sma_60":70516.67,"sma_120":71865.83},{"date":"2026-09-28","open":68300,"high":69900,"low":67500,"close":69100,"volume":34387,"rsi_14":59.48,"sma_20":66990.0,"sma_60":70381.67,"sma_120":71910.83},{"date":"2026-09-29","open":69700,"high":69800,"low":68300,"close":69300,"volume":30294,"rsi_14":67.62,"sma_20":67110.0,"sma_60":70246.67,"sma_120":71983.33},{"date":"2026-09-30","open":69600,"high":69800,"low":68400,"close":68500,"volume":33641,"rsi_14":60.38,"sma_20":67190.0,"sma_60":70056.67,"sma_120":72045.0},{"date":"2026-10-01","open":69700,"high":69900,"low":68500,"close":68900,"volume":41359,"rsi_14":71.58,"sma_20":67220.0,"sma_60":69886.67,"sma_120":72112.5},{"date":"2026-10-02","open":69200,"high":69800,"low":68600,"close":69200,"volume":24470,"rsi_14":71.28,"sma_20":67295.0,"sma_60":69723.33,"sma_120":72180.0},{"date":"2026-10-06","open":69200,"high":72100,"low":69200,"close":71200,"volume":33895,"rsi_14":79.09,"sma_20":67540.0,"sma_60":69530.0,"sma_120":72248.33},{"date":"2026-10-07","open":71600,"high":74500,"low":69300,"close":73300,"volume":56120,"rsi_14":81.89,"sma_20":67860.0,"sma_60":69415.0,"sma_120":72321.67},{"date":"2026-10-08","open":73000,"high":74600,"low":71300,"close":72900,"volume":62187,"rsi_14":76.52,"sma_20":68225.0,"sma_60":69321.67,"sma_120":72370.83},{"date":"2026-10-12","open":72900,"high":75300,"low":72900,"close":73300,"volume":63509,"rsi_14":76.92,"sma_20":68575.0,"sma_60":69250.0,"sma_120":72453.33},{"date":"2026-10-13","open":73800,"high":74500,"low":70700,"close":71800,"volume":73182,"rsi_14":63.79,"sma_20":68925.0,"sma_60":69115.0,"sma_120":72510.0},{"date":"2026-10-14","open":73000,"high":74900,"low":72800,"close":74000,"volume":80101,"rsi_14":68.66,"sma_20":69365.0,"sma_60":69060.0,"sma_120":72583.33},{"date":"2026-10-15","open":74100,"high":74300,"low":69500,"close":71000,"volume":70045,"rsi_14":57.14,"sma_20":69675.0,"sma_60":68935.0,"sma_120":72619.17},{"date":"2026-10-16","open":71200,"high":73700,"low":70800,"close":72600,"volume":98021,"rsi_14":62.79,"sma_20":70045.0,"sma_60":68828.33,"sma_120":72666.67},{"date":"2026-10-19","open":73400,"high":73400,"low":69700,"close":70900,"volume":236661,"rsi_14":59.34,"sma_20":70250.0,"sma_60":68770.0,"sma_120":72698.33},{"date":"2026-10-20","open":70300,"high":72000,"low":65400,"close":67500,"volume":85502,"rsi_14":46.0,"sma_20":70275.0,"sma_60":68638.33,"sma_120":72696.67},{"date":"2026-10-21","open":67900,"high":67900,"low":65600,"close":66300,"volume":51392,"rsi_14":42.86,"sma_20":70160.0,"sma_60":68510.0,"sma_120":72690.83},{"date":"2026-10-22","open":65700,"high":66400,"low":63600,"close":63600,"volume":48795,"rsi_14":39.3,"sma_20":69890.0,"sma_60":68296.67,"sma_120":72660.83},{"date":"2026-10-23","open":64400,"high":64400,"low":61900,"close":62400,"volume":74668}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13731.73,"pbr":1.16,"per":4.54,"roa":2.8,"roe":3.55,"grade":"C","comment":"PER 4.58배, ROE 3.55%","revenue":2010028749448.0,"analysis":"PER 4.6배입니다. ROE 3.5%입니다. 시가총액 2.41조. 매출 2.01조, 영업이익 5009.09억.","eps_basis":"TTM","debt_ratio":0.26669144231493075,"market_cap":2390373648000,"net_income":526022559798.0,"total_debt":548852844823.0,"ttm_window":"2025Q3~2026Q2","gross_margin":70.41,"total_assets":2606859806197.0,"total_equity":2058006961374.0,"profit_margin":26.17,"revenue_basis":"TTM","dividend_yield":4.03,"net_income_basis":"TTM","operating_income":500908931758.0,"operating_margin":24.92,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":62400.0,"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":"2021-05-24","close":80055.6094},{"date":"2021-05-25","close":77357.1016},{"date":"2021-05-26","close":78526.4688},{"date":"2021-05-27","close":78526.4688},{"date":"2021-05-28","close":80415.4062},{"date":"2021-05-31","close":80865.1641},{"date":"2021-06-01","close":88600.8672},{"date":"2021-06-02","close":86891.8203},{"date":"2021-06-03","close":89410.4219},{"date":"2021-06-04","close":87251.6172},{"date":"2021-06-07","close":86891.8203},{"date":"2021-06-08","close":87701.3594},{"date":"2021-06-09","close":91389.3281},{"date":"2021-06-10","close":95706.9219},{"date":"2021-06-11","close":92828.5156},{"date":"2021-06-14","close":90849.6328},{"date":"2021-06-15","close":92828.5156},{"date":"2021-06-16","close":90489.8203},{"date":"2021-06-17","close":88600.8672},{"date":"2021-06-18","close":93368.2266},{"date":"2021-06-21","close":94447.6328},{"date":"2021-06-22","close":98945.1328},{"date":"2021-06-23","close":102003.4453},{"date":"2021-06-24","close":97865.7266},{"date":"2021-06-25","close":96786.3281},{"date":"2021-06-28","close":99484.8359},{"date":"2021-06-29","close":101103.9375},{"date":"2021-06-30","close":100744.1328},{"date":"2021-07-01","close":97865.7266},{"date":"2021-07-02","close":95527.0391},{"date":"2021-07-05","close":94447.6328},{"date":"2021-07-06","close":94447.6328},{"date":"2021-07-07","close":93548.1328},{"date":"2021-07-08","close":91389.3281},{"date":"2021-07-09","close":94807.4219},{"date":"2021-07-12","close":96246.6328},{"date":"2021-07-13","close":98585.3281},{"date":"2021-07-14","close":98765.2344},{"date":"2021-07-15","close":98045.6328},{"date":"2021-07-16","close":94447.6328},{"date":"2021-07-19","close":96966.2344},{"date":"2021-07-20","close":103802.4375},{"date":"2021-07-21","close":106860.75},{"date":"2021-07-22","close":107760.25},{"date":"2021-07-23","close":110458.7578},{"date":"2021-07-26","close":110998.4531},{"date":"2021-07-27","close":108479.8516},{"date":"2021-07-28","close":105421.5469},{"date":"2021-07-29","close":108120.0469},{"date":"2021-07-30","close":107940.1406},{"date":"2021-08-02","close":110278.8516},{"date":"2021-08-03","close":110458.7578},{"date":"2021-08-04","close":111178.3594},{"date":"2021-08-05","close":114236.6562},{"date":"2021-08-06","close":112977.3594},{"date":"2021-08-09","close":114056.7656},{"date":"2021-08-10","close":112257.75},{"date":"2021-08-11","close":114416.5547},{"date":"2021-08-12","close":117834.6641},{"date":"2021-08-13","close":118734.1641},{"date":"2021-08-17","close":123231.6641},{"date":"2021-08-18","close":130427.6797},{"date":"2021-08-19","close":126469.875},{"date":"2021-08-20","close":122152.2656},{"date":"2021-08-23","close":122871.8672},{"date":"2021-08-24","close":126110.0703},{"date":"2021-08-25","close":128808.5859},{"date":"2021-08-26","close":132406.5938},{"date":"2021-08-27","close":133485.9844},{"date":"2021-08-30","close":133485.9844},{"date":"2021-08-31","close":130067.875},{"date":"2021-09-01","close":128988.4766},{"date":"2021-09-02","close":131686.9844},{"date":"2021-09-03","close":133306.0781},{"date":"2021-09-06","close":130967.3516},{"date":"2021-09-07","close":134565.4062},{"date":"2021-09-08","close":135824.6875},{"date":"2021-09-09","close":135285.0},{"date":"2021-09-10","close":139062.8906},{"date":"2021-09-13","close":136544.2812},{"date":"2021-09-14","close":132226.6875},{"date":"2021-09-15","close":132946.2812},{"date":"2021-09-16","close":130067.875},{"date":"2021-09-17","close":128088.9609},{"date":"2021-09-23","close":125570.3672},{"date":"2021-09-24","close":131507.0781},{"date":"2021-09-27","close":130247.7891},{"date":"2021-09-28","close":125930.1641},{"date":"2021-09-29","close":121972.3594},{"date":"2021-09-30","close":127549.2734},{"date":"2021-10-01","close":131147.2656},{"date":"2021-10-05","close":137083.9688},{"date":"2021-10-06","close":134925.1719},{"date":"2021-10-07","close":137623.6719},{"date":"2021-10-08","close":143920.2031},{"date":"2021-10-12","close":148417.7031},{"date":"2021-10-13","close":151296.125},{"date":"2021-10-14","close":159751.4219},{"date":"2021-10-15","close":159571.5156},{"date":"2021-10-18","close":156153.4219},{"date":"2021-10-19","close":155973.5156},{"date":"2021-10-20","close":152915.2031},{"date":"2021-10-21","close":158492.1094},{"date":"2021-10-22","close":158312.2188},{"date":"2021-10-25","close":154714.2031},{"date":"2021-10-26","close":154354.4062},{"date":"2021-10-27","close":154894.125},{"date":"2021-10-28","close":157052.9375},{"date":"2021-10-29","close":156153.4219},{"date":"2021-11-01","close":158672.0156},{"date":"2021-11-02","close":159571.5156},{"date":"2021-11-03","close":155253.9219},{"date":"2021-11-04","close":160471.0156},{"date":"2021-11-05","close":170005.7344},{"date":"2021-11-08","close":172164.5469},{"date":"2021-11-09","close":174323.3281},{"date":"2021-11-10","close":168386.6406},{"date":"2021-11-11","close":168566.5469},{"date":"2021-11-12","close":165868.0156},{"date":"2021-11-15","close":161370.5156},{"date":"2021-11-16","close":164248.9219},{"date":"2021-11-17","close":159931.3281},{"date":"2021-11-18","close":161550.4062},{"date":"2021-11-19","close":161010.7188},{"date":"2021-11-22","close":158492.1094},{"date":"2021-11-23","close":159751.4219},{"date":"2021-11-24","close":160650.9375},{"date":"2021-11-25","close":155613.7188},{"date":"2021-11-26","close":152015.7031},{"date":"2021-11-29","close":151116.2188},{"date":"2021-11-30","close":149317.2031},{"date":"2021-12-01","close":148417.7031},{"date":"2021-12-02","close":150936.3125},{"date":"2021-12-03","close":161910.2188},{"date":"2021-12-06","close":158492.1094},{"date":"2021-12-07","close":156693.125},{"date":"2021-12-08","close":157232.8125},{"date":"2021-12-09","close":158132.3125},{"date":"2021-12-10","close":156333.3281},{"date":"2021-12-13","close":155253.9219},{"date":"2021-12-14","close":155613.7188},{"date":"2021-12-15","close":156513.2031},{"date":"2021-12-16","close":160111.2188},{"date":"2021-12-17","close":163169.5},{"date":"2021-12-20","close":161730.3281},{"date":"2021-12-21","close":159211.7031},{"date":"2021-12-22","close":159211.7031},{"date":"2021-12-23","close":158312.2188},{"date":"2021-12-24","close":158312.2188},{"date":"2021-12-27","close":161010.7188},{"date":"2021-12-28","close":170365.5312},{"date":"2021-12-29","close":177151.1875},{"date":"2021-12-30","close":170998.8594},{"date":"2022-01-03","close":189000.0},{"date":"2022-01-04","close":166294.125},{"date":"2022-01-05","close":164484.5938},{"date":"2022-01-06","close":157970.375},{"date":"2022-01-07","close":164303.6719},{"date":"2022-01-10","close":156703.7188},{"date":"2022-01-11","close":159417.9844},{"date":"2022-01-12","close":160503.6875},{"date":"2022-01-13","close":164303.6719},{"date":"2022-01-14","close":164303.6719},{"date":"2022-01-17","close":158875.1406},{"date":"2022-01-18","close":160141.7812},{"date":"2022-01-19","close":158875.1406},{"date":"2022-01-20","close":162675.1094},{"date":"2022-01-21","close":158875.1406},{"date":"2022-01-24","close":151818.0312},{"date":"2022-01-25","close":149103.7656},{"date":"2022-01-26","close":148741.8594},{"date":"2022-01-27","close":142408.5625},{"date":"2022-01-28","close":148018.0625},{"date":"2022-02-03","close":149465.6562},{"date":"2022-02-04","close":152360.8906},{"date":"2022-02-07","close":150551.3906},{"date":"2022-02-08","close":150551.3906},{"date":"2022-02-09","close":150551.3906},{"date":"2022-02-10","close":161227.5},{"date":"2022-02-11","close":164303.6719},{"date":"2022-02-14","close":165027.4844},{"date":"2022-02-15","close":159237.0469},{"date":"2022-02-16","close":156160.8438},{"date":"2022-02-17","close":152179.9219},{"date":"2022-02-18","close":152541.8594},{"date":"2022-02-21","close":149465.6562},{"date":"2022-02-22","close":149465.6562},{"date":"2022-02-23","close":149465.6562},{"date":"2022-02-24","close":148018.0625},{"date":"2022-02-25","close":152541.8594},{"date":"2022-02-28","close":152541.8594},{"date":"2022-03-02","close":155075.1562},{"date":"2022-03-03","close":156341.8125},{"date":"2022-03-04","close":153084.7031},{"date":"2022-03-07","close":148379.9688},{"date":"2022-03-08","close":148741.8594},{"date":"2022-03-10","close":148741.8594},{"date":"2022-03-11","close":144580.0},{"date":"2022-03-14","close":127570.5938},{"date":"2022-03-15","close":124675.3594},{"date":"2022-03-16","close":124675.3594},{"date":"2022-03-17","close":128475.3281},{"date":"2022-03-18","close":135351.4688},{"date":"2022-03-21","close":135351.4688},{"date":"2022-03-22","close":137884.7969},{"date":"2022-03-23","close":137341.9375},{"date":"2022-03-24","close":139875.2656},{"date":"2022-03-25","close":139151.4375},{"date":"2022-03-28","close":139151.4375},{"date":"2022-03-29","close":133722.9219},{"date":"2022-03-30","close":132094.3594},{"date":"2022-03-31","close":134808.625},{"date":"2022-04-01","close":141141.9062},{"date":"2022-04-04","close":139513.3438},{"date":"2022-04-05","close":135713.375},{"date":"2022-04-06","close":134808.625},{"date":"2022-04-07","close":139332.4062},{"date":"2022-04-08","close":139332.4062},{"date":"2022-04-11","close":139332.4062},{"date":"2022-04-12","close":139332.4062},{"date":"2022-04-13","close":132094.3594},{"date":"2022-04-14","close":132546.7344},{"date":"2022-04-15","close":135713.375},{"date":"2022-04-18","close":137522.9062},{"date":"2022-04-19","close":135261.0156},{"date":"2022-04-20","close":132999.1094},{"date":"2022-04-21","close":129380.0859},{"date":"2022-04-22","close":126665.8125},{"date":"2022-04-25","close":114451.625},{"date":"2022-04-26","close":115808.75},{"date":"2022-04-27","close":121237.2812},{"date":"2022-04-28","close":121237.2812},{"date":"2022-04-29","close":127570.5938},{"date":"2022-05-02","close":128022.9531},{"date":"2022-05-03","close":127118.2031},{"date":"2022-05-04","close":123046.8047},{"date":"2022-05-06","close":119427.7734},{"date":"2022-05-09","close":125000.0},{"date":"2022-05-10","close":112642.1094},{"date":"2022-05-11","close":113094.4766},{"date":"2022-05-12","close":111284.9766},{"date":"2022-05-13","close":113999.2422},{"date":"2022-05-16","close":120332.5312},{"date":"2022-05-17","close":118975.3984},{"date":"2022-05-18","close":128475.3281},{"date":"2022-05-19","close":123046.8047},{"date":"2022-05-20","close":124856.2969},{"date":"2022-05-23","close":122594.4219},{"date":"2022-05-24","close":127570.5938},{"date":"2022-05-25","close":126665.8125},{"date":"2022-05-26","close":126213.4531},{"date":"2022-05-27","close":127570.5938},{"date":"2022-05-30","close":128022.9531},{"date":"2022-05-31","close":132094.3594},{"date":"2022-06-02","close":132546.7344},{"date":"2022-06-03","close":131641.9688},{"date":"2022-06-07","close":123951.5547},{"date":"2022-06-08","close":123951.5547},{"date":"2022-06-09","close":117618.2734},{"date":"2022-06-10","close":118070.6406},{"date":"2022-06-13","close":113546.8594},{"date":"2022-06-14","close":113999.2422},{"date":"2022-06-15","close":114903.9922},{"date":"2022-06-16","close":118975.3984},{"date":"2022-06-17","close":125308.6875},{"date":"2022-06-20","close":123499.1719},{"date":"2022-06-21","close":127570.5938},{"date":"2022-06-22","close":121689.6719},{"date":"2022-06-23","close":120332.5312},{"date":"2022-06-24","close":124403.9297},{"date":"2022-06-27","close":127118.2031},{"date":"2022-06-28","close":127570.5938},{"date":"2022-06-29","close":131641.9688},{"date":"2022-06-30","close":121689.6719},{"date":"2022-07-01","close":115356.375},{"date":"2022-07-04","close":116713.5078},{"date":"2022-07-05","close":121689.6719},{"date":"2022-07-06","close":120332.5312},{"date":"2022-07-07","close":124403.9297},{"date":"2022-07-08","close":124856.2969},{"date":"2022-07-11","close":120332.5312},{"date":"2022-07-12","close":117165.8906},{"date":"2022-07-13","close":124403.9297},{"date":"2022-07-14","close":123046.8047},{"date":"2022-07-15","close":127118.2031},{"date":"2022-07-18","close":125761.0703},{"date":"2022-07-19","close":126213.4531},{"date":"2022-07-20","close":126665.8125},{"date":"2022-07-21","close":129380.0859},{"date":"2022-07-22","close":128475.3281},{"date":"2022-07-25","close":131189.5938},{"date":"2022-07-26","close":134808.625},{"date":"2022-07-27","close":134808.625},{"date":"2022-07-28","close":136165.75},{"date":"2022-07-29","close":135261.0156},{"date":"2022-08-01","close":144760.9375},{"date":"2022-08-02","close":144760.9375},{"date":"2022-08-03","close":143403.8125},{"date":"2022-08-04","close":143403.8125},{"date":"2022-08-05","close":141141.9062},{"date":"2022-08-08","close":137975.2656},{"date":"2022-08-09","close":141141.9062},{"date":"2022-08-10","close":137070.5156},{"date":"2022-08-11","close":137975.2656},{"date":"2022-08-12","close":135261.0156},{"date":"2022-08-16","close":133451.5},{"date":"2022-08-17","close":135261.0156},{"date":"2022-08-18","close":134808.625},{"date":"2022-08-19","close":137070.5156},{"date":"2022-08-22","close":133451.5},{"date":"2022-08-23","close":130737.2422},{"date":"2022-08-24","close":129380.0859},{"date":"2022-08-25","close":132094.3594},{"date":"2022-08-26","close":129380.0859},{"date":"2022-08-29","close":123951.5547},{"date":"2022-08-30","close":126665.8125},{"date":"2022-08-31","close":128927.7109},{"date":"2022-09-01","close":122142.0391},{"date":"2022-09-02","close":125761.0703},{"date":"2022-09-05","close":123046.8047},{"date":"2022-09-06","close":131641.9688},{"date":"2022-09-07","close":129832.4609},{"date":"2022-09-08","close":132546.7344},{"date":"2022-09-13","close":136618.1406},{"date":"2022-09-14","close":133451.5},{"date":"2022-09-15","close":136165.75},{"date":"2022-09-16","close":139332.4062},{"date":"2022-09-19","close":136618.1406},{"date":"2022-09-20","close":141141.9062},{"date":"2022-09-21","close":139332.4062},{"date":"2022-09-22","close":139784.7969},{"date":"2022-09-23","close":135713.375},{"date":"2022-09-26","close":131189.5938},{"date":"2022-09-27","close":132094.3594},{"date":"2022-09-28","close":129380.0859},{"date":"2022-09-29","close":129380.0859},{"date":"2022-09-30","close":124403.9297},{"date":"2022-10-04","close":128927.7109},{"date":"2022-10-05","close":131641.9688},{"date":"2022-10-06","close":132999.1094},{"date":"2022-10-07","close":131641.9688},{"date":"2022-10-11","close":123046.8047},{"date":"2022-10-12","close":125761.0703},{"date":"2022-10-13","close":122142.0391},{"date":"2022-10-14","close":125761.0703},{"date":"2022-10-17","close":125761.0703},{"date":"2022-10-18","close":125761.0703},{"date":"2022-10-19","close":124856.2969},{"date":"2022-10-20","close":126665.8125},{"date":"2022-10-21","close":123046.8047},{"date":"2022-10-24","close":124403.9297},{"date":"2022-10-25","close":124856.2969},{"date":"2022-10-26","close":120784.9062},{"date":"2022-10-27","close":123951.5547},{"date":"2022-10-28","close":129832.4609},{"date":"2022-10-31","close":131641.9688},{"date":"2022-11-01","close":134356.2656},{"date":"2022-11-02","close":132546.7344},{"date":"2022-11-03","close":129380.0859},{"date":"2022-11-04","close":138880.0312},{"date":"2022-11-07","close":133903.875},{"date":"2022-11-08","close":136165.75},{"date":"2022-11-09","close":136165.75},{"date":"2022-11-10","close":137522.9062},{"date":"2022-11-11","close":142499.0469},{"date":"2022-11-14","close":142046.6719},{"date":"2022-11-15","close":143403.8125},{"date":"2022-11-16","close":141594.2812},{"date":"2022-11-17","close":141141.9062},{"date":"2022-11-18","close":143856.2031},{"date":"2022-11-21","close":136618.1406},{"date":"2022-11-22","close":134356.2656},{"date":"2022-11-23","close":133903.875},{"date":"2022-11-24","close":133903.875},{"date":"2022-11-25","close":132094.3594},{"date":"2022-11-28","close":129380.0859},{"date":"2022-11-29","close":135261.0156},{"date":"2022-11-30","close":137070.5156},{"date":"2022-12-01","close":139332.4062},{"date":"2022-12-02","close":136165.75},{"date":"2022-12-05","close":145665.7031},{"date":"2022-12-06","close":140237.1719},{"date":"2022-12-07","close":142046.6719},{"date":"2022-12-08","close":139784.7969},{"date":"2022-12-09","close":136165.75},{"date":"2022-12-12","close":130737.2422},{"date":"2022-12-13","close":130284.8516},{"date":"2022-12-14","close":129832.4609},{"date":"2022-12-15","close":125761.0703},{"date":"2022-12-16","close":127118.2031},{"date":"2022-12-19","close":123951.5547},{"date":"2022-12-20","close":123951.5547},{"date":"2022-12-21","close":126213.4531},{"date":"2022-12-22","close":128475.3281},{"date":"2022-12-23","close":126213.4531},{"date":"2022-12-26","close":129380.0859},{"date":"2022-12-27","close":132999.1094},{"date":"2022-12-28","close":134920.0156},{"date":"2022-12-29","close":132175.8906},{"date":"2023-01-02","close":128059.6641},{"date":"2023-01-03","close":127144.9609},{"date":"2023-01-04","close":124400.8203},{"date":"2023-01-05","close":123943.4688},{"date":"2023-01-06","close":115253.7031},{"date":"2023-01-09","close":120284.6172},{"date":"2023-01-10","close":122571.3984},{"date":"2023-01-11","close":120284.6172},{"date":"2023-01-12","close":123028.7578},{"date":"2023-01-13","close":121656.6875},{"date":"2023-01-16","close":119827.2578},{"date":"2023-01-17","close":119827.2578},{"date":"2023-01-18","close":128974.3828},{"date":"2023-01-19","close":129431.7344},{"date":"2023-01-20","close":129889.1016},{"date":"2023-01-25","close":135468.8281},{"date":"2023-01-26","close":133456.4688},{"date":"2023-01-27","close":134462.6562},{"date":"2023-01-30","close":135651.7812},{"date":"2023-01-31","close":138761.7969},{"date":"2023-02-01","close":138121.5},{"date":"2023-02-02","close":139585.0469},{"date":"2023-02-03","close":138853.2656},{"date":"2023-02-06","close":137481.2188},{"date":"2023-02-07","close":137389.7344},{"date":"2023-02-08","close":137115.3281},{"date":"2023-02-09","close":136200.6094},{"date":"2023-02-10","close":139676.5156},{"date":"2023-02-13","close":138212.9688},{"date":"2023-02-14","close":138944.7344},{"date":"2023-02-15","close":135102.9531},{"date":"2023-02-16","close":136932.3906},{"date":"2023-02-17","close":134096.7656},{"date":"2023-02-20","close":135102.9531},{"date":"2023-02-21","close":132450.2969},{"date":"2023-02-22","close":130254.9766},{"date":"2023-02-23","close":129340.2734},{"date":"2023-02-24","close":130712.3281},{"date":"2023-02-27","close":128699.9609},{"date":"2023-02-28","close":127053.4922},{"date":"2023-03-02","close":131261.1562},{"date":"2023-03-03","close":130437.9062},{"date":"2023-03-06","close":131718.5156},{"date":"2023-03-07","close":128059.6641},{"date":"2023-03-08","close":129889.1016},{"date":"2023-03-09","close":130620.8516},{"date":"2023-03-10","close":129065.8516},{"date":"2023-03-13","close":128059.6641},{"date":"2023-03-14","close":123028.7578},{"date":"2023-03-15","close":121016.3828},{"date":"2023-03-16","close":118821.0781},{"date":"2023-03-17","close":118912.5547},{"date":"2023-03-20","close":120101.6719},{"date":"2023-03-21","close":121839.625},{"date":"2023-03-22","close":121382.2734},{"date":"2023-03-23","close":119918.7266},{"date":"2023-03-24","close":122937.2812},{"date":"2023-03-27","close":124400.8203},{"date":"2023-03-28","close":127602.3281},{"date":"2023-03-29","close":126230.25},{"date":"2023-03-30","close":126230.25},{"date":"2023-03-31","close":127602.3281},{"date":"2023-04-03","close":128608.5},{"date":"2023-04-04","close":131169.6875},{"date":"2023-04-05","close":128425.5547},{"date":"2023-04-06","close":124949.6562},{"date":"2023-04-07","close":125407.0},{"date":"2023-04-10","close":125041.125},{"date":"2023-04-11","close":129065.8516},{"date":"2023-04-12","close":128059.6641},{"date":"2023-04-13","close":127602.3281},{"date":"2023-04-14","close":128334.0703},{"date":"2023-04-17","close":130895.2734},{"date":"2023-04-18","close":136657.9531},{"date":"2023-04-19","close":133090.5781},{"date":"2023-04-20","close":130529.3828},{"date":"2023-04-21","close":123211.7031},{"date":"2023-04-24","close":125224.0547},{"date":"2023-04-25","close":126230.25},{"date":"2023-04-26","close":126230.25},{"date":"2023-04-27","close":125224.0547},{"date":"2023-04-28","close":128974.3828},{"date":"2023-05-02","close":132907.625},{"date":"2023-05-03","close":133913.8281},{"date":"2023-05-04","close":135194.4219},{"date":"2023-05-08","close":131627.0469},{"date":"2023-05-09","close":128974.3828},{"date":"2023-05-10","close":128517.0156},{"date":"2023-05-11","close":127327.9062},{"date":"2023-05-12","close":126779.0703},{"date":"2023-05-15","close":127876.7188},{"date":"2023-05-16","close":126138.7734},{"date":"2023-05-17","close":127968.1875},{"date":"2023-05-18","close":126962.0156},{"date":"2023-05-19","close":125864.3594},{"date":"2023-05-22","close":123669.0547},{"date":"2023-05-23","close":126047.3047},{"date":"2023-05-24","close":122937.2812},{"date":"2023-05-25","close":121016.3828},{"date":"2023-05-26","close":123211.7031},{"date":"2023-05-30","close":120467.5625},{"date":"2023-05-31","close":118363.7266},{"date":"2023-06-01","close":117083.125},{"date":"2023-06-02","close":121473.75},{"date":"2023-06-05","close":121016.3828},{"date":"2023-06-07","close":121016.3828},{"date":"2023-06-08","close":119461.375},{"date":"2023-06-09","close":120101.6719},{"date":"2023-06-12","close":119552.8516},{"date":"2023-06-13","close":119461.375},{"date":"2023-06-14","close":119735.7812},{"date":"2023-06-15","close":119461.375},{"date":"2023-06-16","close":123669.0547},{"date":"2023-06-19","close":123120.2266},{"date":"2023-06-20","close":123211.7031},{"date":"2023-06-21","close":119552.8516},{"date":"2023-06-22","close":118180.7812},{"date":"2023-06-23","close":114704.8672},{"date":"2023-06-26","close":113332.8125},{"date":"2023-06-27","close":111686.3281},{"date":"2023-06-28","close":110314.2578},{"date":"2023-06-29","close":109399.5469},{"date":"2023-06-30","close":109399.5469},{"date":"2023-07-03","close":109948.3672},{"date":"2023-07-04","close":110863.0859},{"date":"2023-07-05","close":107021.2969},{"date":"2023-07-06","close":105740.7031},{"date":"2023-07-07","close":102813.6172},{"date":"2023-07-10","close":103179.5078},{"date":"2023-07-11","close":104825.9766},{"date":"2023-07-12","close":108301.8984},{"date":"2023-07-13","close":107478.6484},{"date":"2023-07-14","close":107844.5312},{"date":"2023-07-17","close":106106.5781},{"date":"2023-07-18","close":104825.9766},{"date":"2023-07-19","close":96319.1641},{"date":"2023-07-20","close":96044.7578},{"date":"2023-07-21","close":94489.75},{"date":"2023-07-24","close":91196.7734},{"date":"2023-07-25","close":90556.4766},{"date":"2023-07-26","close":89458.8281},{"date":"2023-07-27","close":93757.9688},{"date":"2023-07-28","close":92477.3672},{"date":"2023-07-31","close":94672.6797},{"date":"2023-08-01","close":95130.0391},{"date":"2023-08-02","close":93940.9141},{"date":"2023-08-03","close":93757.9688},{"date":"2023-08-04","close":98605.9453},{"date":"2023-08-07","close":97691.2266},{"date":"2023-08-08","close":96868.0},{"date":"2023-08-09","close":96319.1641},{"date":"2023-08-10","close":99612.125},{"date":"2023-08-11","close":96959.4688},{"date":"2023-08-14","close":102996.5625},{"date":"2023-08-16","close":97782.7031},{"date":"2023-08-17","close":96502.1094},{"date":"2023-08-18","close":94764.1562},{"date":"2023-08-21","close":92477.3672},{"date":"2023-08-22","close":92111.5},{"date":"2023-08-23","close":90373.5391},{"date":"2023-08-24","close":90373.5391},{"date":"2023-08-25","close":92568.8438},{"date":"2023-08-28","close":94672.6797},{"date":"2023-08-29","close":95038.5625},{"date":"2023-08-30","close":95221.5078},{"date":"2023-08-31","close":94215.3281},{"date":"2023-09-01","close":94398.2734},{"date":"2023-09-04","close":95221.5078},{"date":"2023-09-05","close":97599.7578},{"date":"2023-09-06","close":102813.6172},{"date":"2023-09-07","close":101258.6094},{"date":"2023-09-08","close":102996.5625},{"date":"2023-09-11","close":107936.0078},{"date":"2023-09-12","close":105740.7031},{"date":"2023-09-13","close":105100.3984},{"date":"2023-09-14","close":104643.0469},{"date":"2023-09-15","close":107021.2969},{"date":"2023-09-18","close":108850.7188},{"date":"2023-09-19","close":107387.1719},{"date":"2023-09-20","close":106381.0},{"date":"2023-09-21","close":102447.7266},{"date":"2023-09-22","close":102447.7266},{"date":"2023-09-25","close":104185.6875},{"date":"2023-09-26","close":101715.9688},{"date":"2023-09-27","close":103362.4531},{"date":"2023-10-04","close":101441.5547},{"date":"2023-10-05","close":98331.5312},{"date":"2023-10-06","close":98331.5312},{"date":"2023-10-10","close":96502.1094},{"date":"2023-10-11","close":93117.6719},{"date":"2023-10-12","close":93575.0312},{"date":"2023-10-13","close":94398.2734},{"date":"2023-10-16","close":93300.6172},{"date":"2023-10-17","close":91837.0781},{"date":"2023-10-18","close":91837.0781},{"date":"2023-10-19","close":88818.5234},{"date":"2023-10-20","close":84062.0234},{"date":"2023-10-23","close":84427.9141},{"date":"2023-10-24","close":85617.0312},{"date":"2023-10-25","close":86440.2734},{"date":"2023-10-26","close":84062.0234},{"date":"2023-10-27","close":79579.9453},{"date":"2023-10-30","close":85617.0312},{"date":"2023-10-31","close":85434.0938},{"date":"2023-11-01","close":85068.2031},{"date":"2023-11-02","close":83147.3125},{"date":"2023-11-03","close":83513.2031},{"date":"2023-11-06","close":87537.9219},{"date":"2023-11-07","close":87172.0547},{"date":"2023-11-08","close":86165.8594},{"date":"2023-11-09","close":86074.3984},{"date":"2023-11-10","close":84153.5},{"date":"2023-11-13","close":82415.5469},{"date":"2023-11-14","close":82781.4219},{"date":"2023-11-15","close":83696.1406},{"date":"2023-11-16","close":83787.6094},{"date":"2023-11-17","close":80860.5312},{"date":"2023-11-20","close":79671.4141},{"date":"2023-11-21","close":82415.5469},{"date":"2023-11-22","close":81683.7734},{"date":"2023-11-23","close":80952.0078},{"date":"2023-11-24","close":80311.7031},{"date":"2023-11-27","close":79122.5781},{"date":"2023-11-28","close":78573.7578},{"date":"2023-11-29","close":77476.0938},{"date":"2023-11-30","close":78573.7578},{"date":"2023-12-01","close":76012.5625},{"date":"2023-12-04","close":75646.6719},{"date":"2023-12-05","close":74457.5547},{"date":"2023-12-06","close":73817.25},{"date":"2023-12-07","close":73542.8438},{"date":"2023-12-08","close":72994.0078},{"date":"2023-12-11","close":75463.7266},{"date":"2023-12-12","close":77293.1641},{"date":"2023-12-13","close":76195.5078},{"date":"2023-12-14","close":77567.5625},{"date":"2023-12-15","close":80220.2344},{"date":"2023-12-18","close":79854.3594},{"date":"2023-12-19","close":81500.8281},{"date":"2023-12-20","close":81592.3047},{"date":"2023-12-21","close":80311.7031},{"date":"2023-12-22","close":79397.0},{"date":"2023-12-26","close":80860.5312},{"date":"2023-12-27","close":82072.9766},{"date":"2023-12-28","close":83192.1484},{"date":"2024-01-02","close":81420.125},{"date":"2024-01-03","close":78528.9141},{"date":"2024-01-04","close":77596.2734},{"date":"2024-01-05","close":75730.9766},{"date":"2024-01-08","close":75824.2422},{"date":"2024-01-09","close":75917.5},{"date":"2024-01-10","close":74891.5938},{"date":"2024-01-11","close":74705.0625},{"date":"2024-01-12","close":73679.1484},{"date":"2024-01-15","close":71254.2656},{"date":"2024-01-16","close":69668.7656},{"date":"2024-01-17","close":66591.0234},{"date":"2024-01-18","close":66124.7109},{"date":"2024-01-19","close":66684.2891},{"date":"2024-01-22","close":65938.1797},{"date":"2024-01-23","close":66217.9766},{"date":"2024-01-24","close":66964.0859},{"date":"2024-01-25","close":66777.5547},{"date":"2024-01-26","close":67803.4688},{"date":"2024-01-29","close":66964.0859},{"date":"2024-01-30","close":65565.1172},{"date":"2024-01-31","close":66124.7109},{"date":"2024-02-01","close":64725.7344},{"date":"2024-02-02","close":67616.9453},{"date":"2024-02-05","close":66684.2891},{"date":"2024-02-06","close":67243.8828},{"date":"2024-02-07","close":69575.5},{"date":"2024-02-08","close":65285.3203},{"date":"2024-02-13","close":65751.6484},{"date":"2024-02-14","close":64352.6758},{"date":"2024-02-15","close":63420.0273},{"date":"2024-02-16","close":63979.6133},{"date":"2024-02-19","close":65471.8516},{"date":"2024-02-20","close":64539.2031},{"date":"2024-02-21","close":67523.6797},{"date":"2024-02-22","close":67430.4141},{"date":"2024-02-23","close":68269.7969},{"date":"2024-02-26","close":67057.3516},{"date":"2024-02-27","close":66404.4922},{"date":"2024-02-28","close":67150.6172},{"date":"2024-02-29","close":67523.6797},{"date":"2024-03-04","close":65098.7891},{"date":"2024-03-05","close":63513.293},{"date":"2024-03-06","close":63140.2344},{"date":"2024-03-07","close":63233.5},{"date":"2024-03-08","close":63606.5586},{"date":"2024-03-11","close":64259.4102},{"date":"2024-03-12","close":64259.4102},{"date":"2024-03-13","close":63606.5586},{"date":"2024-03-14","close":63233.5},{"date":"2024-03-15","close":63886.3477},{"date":"2024-03-18","close":63793.0898},{"date":"2024-03-19","close":63420.0273},{"date":"2024-03-20","close":63326.7617},{"date":"2024-03-21","close":63606.5586},{"date":"2024-03-22","close":66404.4922},{"date":"2024-03-25","close":64819.0},{"date":"2024-03-26","close":66964.0859},{"date":"2024-03-27","close":66964.0859},{"date":"2024-03-28","close":66870.8203},{"date":"2024-03-29","close":65565.1172},{"date":"2024-04-01","close":71347.5312},{"date":"2024-04-02","close":69575.5},{"date":"2024-04-03","close":68829.3828},{"date":"2024-04-04","close":67990.0},{"date":"2024-04-05","close":66777.5547},{"date":"2024-04-08","close":65378.5859},{"date":"2024-04-09","close":63513.293},{"date":"2024-04-11","close":62207.5859},{"date":"2024-04-12","close":58570.2578},{"date":"2024-04-15","close":57917.4062},{"date":"2024-04-16","close":58010.6719},{"date":"2024-04-17","close":61088.4062},{"date":"2024-04-18","close":60901.8789},{"date":"2024-04-19","close":59129.8477},{"date":"2024-04-22","close":61554.7344},{"date":"2024-04-23","close":61274.9375},{"date":"2024-04-24","close":60528.8203},{"date":"2024-04-25","close":59782.6992},{"date":"2024-04-26","close":59689.4375},{"date":"2024-04-29","close":61554.7344},{"date":"2024-04-30","close":61461.4688},{"date":"2024-05-02","close":65285.3203},{"date":"2024-05-03","close":67896.7344},{"date":"2024-05-07","close":66124.7109},{"date":"2024-05-08","close":66777.5547},{"date":"2024-05-09","close":65285.3203},{"date":"2024-05-10","close":65378.5859},{"date":"2024-05-13","close":63233.5},{"date":"2024-05-14","close":63420.0273},{"date":"2024-05-16","close":63233.5},{"date":"2024-05-17","close":63326.7617},{"date":"2024-05-20","close":62300.8477},{"date":"2024-05-21","close":62207.5859},{"date":"2024-05-22","close":61927.793},{"date":"2024-05-23","close":61368.2031},{"date":"2024-05-24","close":60622.0859},{"date":"2024-05-27","close":61927.793},{"date":"2024-05-28","close":61088.4062},{"date":"2024-05-29","close":60528.8203},{"date":"2024-05-30","close":59875.9648},{"date":"2024-05-31","close":62487.3789},{"date":"2024-06-03","close":60435.5547},{"date":"2024-06-04","close":59782.6992},{"date":"2024-06-05","close":63140.2344},{"date":"2024-06-07","close":64539.2031},{"date":"2024-06-10","close":62860.4414},{"date":"2024-06-11","close":63699.8242},{"date":"2024-06-12","close":64539.2031},{"date":"2024-06-13","close":62300.8477},{"date":"2024-06-14","close":61554.7344},{"date":"2024-06-17","close":61461.4688},{"date":"2024-06-18","close":60715.3516},{"date":"2024-06-19","close":60715.3516},{"date":"2024-06-20","close":60062.4961},{"date":"2024-06-21","close":58756.7891},{"date":"2024-06-24","close":58010.6719},{"date":"2024-06-25","close":58010.6719},{"date":"2024-06-26","close":57171.293},{"date":"2024-06-27","close":57171.293},{"date":"2024-06-28","close":58197.2031},{"date":"2024-07-01","close":58383.7344},{"date":"2024-07-02","close":57544.3477},{"date":"2024-07-03","close":56238.6406},{"date":"2024-07-04","close":55679.0547},{"date":"2024-07-05","close":55958.8477},{"date":"2024-07-08","close":55305.9922},{"date":"2024-07-09","close":55212.7305},{"date":"2024-07-10","close":55305.9922},{"date":"2024-07-11","close":55212.7305},{"date":"2024-07-12","close":56425.1719},{"date":"2024-07-15","close":56331.9062},{"date":"2024-07-16","close":54839.668},{"date":"2024-07-17","close":69015.9062},{"date":"2024-07-18","close":64912.2656},{"date":"2024-07-19","close":59689.4375},{"date":"2024-07-22","close":60435.5547},{"date":"2024-07-23","close":58476.9922},{"date":"2024-07-24","close":59223.1133},{"date":"2024-07-25","close":58476.9922},{"date":"2024-07-26","close":56891.4961},{"date":"2024-07-29","close":55026.1992},{"date":"2024-07-30","close":53160.9062},{"date":"2024-07-31","close":53720.4922},{"date":"2024-08-01","close":53813.7578},{"date":"2024-08-02","close":51482.1406},{"date":"2024-08-05","close":44767.0781},{"date":"2024-08-06","close":46352.582},{"date":"2024-08-07","close":46725.6367},{"date":"2024-08-08","close":46212.6836},{"date":"2024-08-09","close":46026.1523},{"date":"2024-08-12","close":47098.6953},{"date":"2024-08-13","close":47098.6953},{"date":"2024-08-14","close":49243.7852},{"date":"2024-08-16","close":49803.375},{"date":"2024-08-19","close":50083.168},{"date":"2024-08-20","close":50456.2266},{"date":"2024-08-21","close":52414.7891},{"date":"2024-08-22","close":53347.4375},{"date":"2024-08-23","close":54093.5508},{"date":"2024-08-26","close":54186.8164},{"date":"2024-08-27","close":55026.1992},{"date":"2024-08-28","close":54000.2891},{"date":"2024-08-29","close":54093.5508},{"date":"2024-08-30","close":54653.1445},{"date":"2024-09-02","close":54653.1445},{"date":"2024-09-03","close":55585.7891},{"date":"2024-09-04","close":53533.9648},{"date":"2024-09-05","close":54653.1445},{"date":"2024-09-06","close":52228.2578},{"date":"2024-09-09","close":52974.375},{"date":"2024-09-10","close":51668.668},{"date":"2024-09-11","close":52787.8438},{"date":"2024-09-12","close":53347.4375},{"date":"2024-09-13","close":54932.9336},{"date":"2024-09-19","close":54932.9336},{"date":"2024-09-20","close":54093.5508},{"date":"2024-09-23","close":55305.9922},{"date":"2024-09-24","close":57357.8164},{"date":"2024-09-25","close":59969.2305},{"date":"2024-09-26","close":61088.4062},{"date":"2024-09-27","close":64539.2031},{"date":"2024-09-30","close":63886.3477},{"date":"2024-10-02","close":65192.0547},{"date":"2024-10-04","close":65098.7891},{"date":"2024-10-07","close":64725.7344},{"date":"2024-10-08","close":62300.8477},{"date":"2024-10-10","close":62300.8477},{"date":"2024-10-11","close":59129.8477},{"date":"2024-10-14","close":61368.2031},{"date":"2024-10-15","close":59223.1133},{"date":"2024-10-16","close":57544.3477},{"date":"2024-10-17","close":56425.1719},{"date":"2024-10-18","close":57357.8164},{"date":"2024-10-21","close":56704.9648},{"date":"2024-10-22","close":57637.6133},{"date":"2024-10-23","close":56611.6992},{"date":"2024-10-24","close":56425.1719},{"date":"2024-10-25","close":53347.4375},{"date":"2024-10-28","close":53907.0234},{"date":"2024-10-29","close":53067.6406},{"date":"2024-10-30","close":54839.668},{"date":"2024-10-31","close":58290.4688},{"date":"2024-11-01","close":57357.8164},{"date":"2024-11-04","close":59596.1758},{"date":"2024-11-05","close":59129.8477},{"date":"2024-11-06","close":57544.3477},{"date":"2024-11-07","close":56891.4961},{"date":"2024-11-08","close":54839.668},{"date":"2024-11-11","close":49243.7852},{"date":"2024-11-12","close":48777.4648},{"date":"2024-11-13","close":47658.2852},{"date":"2024-11-14","close":47378.4922},{"date":"2024-11-15","close":47938.0781},{"date":"2024-11-18","close":48404.4023},{"date":"2024-11-19","close":47751.5469},{"date":"2024-11-20","close":47098.6953},{"date":"2024-11-21","close":47005.4336},{"date":"2024-11-22","close":47565.0234},{"date":"2024-11-25","close":47471.7578},{"date":"2024-11-26","close":47844.8125},{"date":"2024-11-27","close":48777.4648},{"date":"2024-11-28","close":49150.5195},{"date":"2024-11-29","close":49896.6406},{"date":"2024-12-02","close":47285.2266},{"date":"2024-12-03","close":48963.9922},{"date":"2024-12-04","close":47938.0781},{"date":"2024-12-05","close":47378.4922},{"date":"2024-12-06","close":47098.6953},{"date":"2024-12-09","close":44114.2227},{"date":"2024-12-10","close":49710.1094},{"date":"2024-12-11","close":49803.375},{"date":"2024-12-12","close":49150.5195},{"date":"2024-12-13","close":50362.9609},{"date":"2024-12-16","close":49057.2539},{"date":"2024-12-17","close":49896.6406},{"date":"2024-12-18","close":51109.082},{"date":"2024-12-19","close":50362.9609},{"date":"2024-12-20","close":50922.5508},{"date":"2024-12-23","close":51202.3477},{"date":"2024-12-24","close":50083.168},{"date":"2024-12-26","close":50362.9609},{"date":"2024-12-27","close":51614.8164},{"date":"2024-12-30","close":52288.8906},{"date":"2025-01-02","close":54118.5195},{"date":"2025-01-03","close":57200.0},{"date":"2025-01-06","close":58837.0391},{"date":"2025-01-07","close":58644.4453},{"date":"2025-01-08","close":57777.7773},{"date":"2025-01-09","close":56718.5195},{"date":"2025-01-10","close":55466.668},{"date":"2025-01-13","close":58162.9648},{"date":"2025-01-14","close":58162.9648},{"date":"2025-01-15","close":59896.2969},{"date":"2025-01-16","close":59992.5938},{"date":"2025-01-17","close":60570.3711},{"date":"2025-01-20","close":60281.4844},{"date":"2025-01-21","close":60955.5586},{"date":"2025-01-22","close":59800.0},{"date":"2025-01-23","close":59703.7031},{"date":"2025-01-24","close":60185.1875},{"date":"2025-01-31","close":61918.5195},{"date":"2025-02-03","close":60762.9648},{"date":"2025-02-04","close":60088.8906},{"date":"2025-02-05","close":62592.5938},{"date":"2025-02-06","close":64518.5195},{"date":"2025-02-07","close":64518.5195},{"date":"2025-02-10","close":66059.2578},{"date":"2025-02-11","close":65192.5938},{"date":"2025-02-12","close":64518.5195},{"date":"2025-02-13","close":67118.5234},{"date":"2025-02-14","close":68274.0781},{"date":"2025-02-17","close":70392.5938},{"date":"2025-02-18","close":71066.6719},{"date":"2025-02-19","close":69044.4453},{"date":"2025-02-20","close":70585.1875},{"date":"2025-02-21","close":70777.7812},{"date":"2025-02-24","close":70296.2969},{"date":"2025-02-25","close":68948.1484},{"date":"2025-02-26","close":69525.9297},{"date":"2025-02-27","close":70777.7812},{"date":"2025-02-28","close":68274.0781},{"date":"2025-03-04","close":66348.1484},{"date":"2025-03-05","close":69044.4453},{"date":"2025-03-06","close":69911.1094},{"date":"2025-03-07","close":70200.0},{"date":"2025-03-10","close":68851.8516},{"date":"2025-03-11","close":68370.375},{"date":"2025-03-12","close":68274.0781},{"date":"2025-03-13","close":65770.375},{"date":"2025-03-14","close":64711.1133},{"date":"2025-03-17","close":64903.707},{"date":"2025-03-18","close":64133.3359},{"date":"2025-03-19","close":64133.3359},{"date":"2025-03-20","close":64037.0391},{"date":"2025-03-21","close":64133.3359},{"date":"2025-03-24","close":63940.7422},{"date":"2025-03-25","close":63266.668},{"date":"2025-03-26","close":62111.1133},{"date":"2025-03-27","close":62496.2969},{"date":"2025-03-28","close":61437.0391},{"date":"2025-03-31","close":61051.8516},{"date":"2025-04-01","close":59896.2969},{"date":"2025-04-02","close":59703.7031},{"date":"2025-04-03","close":58933.3359},{"date":"2025-04-04","close":60762.9648},{"date":"2025-04-07","close":58644.4453},{"date":"2025-04-08","close":57296.2969},{"date":"2025-04-09","close":55081.4844},{"date":"2025-04-10","close":57296.2969},{"date":"2025-04-11","close":57200.0},{"date":"2025-04-14","close":60474.0742},{"date":"2025-04-15","close":61051.8516},{"date":"2025-04-16","close":60570.3711},{"date":"2025-04-17","close":62592.5938},{"date":"2025-04-18","close":65481.4844},{"date":"2025-04-21","close":66348.1484},{"date":"2025-04-22","close":63748.1484},{"date":"2025-04-23","close":66733.3359},{"date":"2025-04-24","close":67118.5234},{"date":"2025-04-25","close":66444.4453},{"date":"2025-04-28","close":66637.0391},{"date":"2025-04-29","close":68081.4844},{"date":"2025-04-30","close":67985.1875},{"date":"2025-05-02","close":68370.375},{"date":"2025-05-07","close":66925.9297},{"date":"2025-05-08","close":65962.9609},{"date":"2025-05-09","close":65866.6719},{"date":"2025-05-12","close":67118.5234},{"date":"2025-05-13","close":66925.9297},{"date":"2025-05-14","close":68274.0781},{"date":"2025-05-15","close":66925.9297},{"date":"2025-05-16","close":66251.8516},{"date":"2025-05-19","close":66155.5547},{"date":"2025-05-20","close":66155.5547},{"date":"2025-05-21","close":65962.9609},{"date":"2025-05-22","close":70392.5938},{"date":"2025-05-23","close":72703.7031},{"date":"2025-05-26","close":74051.8516},{"date":"2025-05-27","close":73762.9609},{"date":"2025-05-28","close":71837.0391},{"date":"2025-05-29","close":71740.7422},{"date":"2025-05-30","close":72703.7031},{"date":"2025-06-02","close":71933.3359},{"date":"2025-06-04","close":72318.5234},{"date":"2025-06-05","close":73859.2578},{"date":"2025-06-09","close":73474.0781},{"date":"2025-06-10","close":75207.4062},{"date":"2025-06-11","close":74918.5234},{"date":"2025-06-12","close":74725.9297},{"date":"2025-06-13","close":71837.0391},{"date":"2025-06-16","close":73088.8906},{"date":"2025-06-17","close":73281.4844},{"date":"2025-06-18","close":74725.9297},{"date":"2025-06-19","close":77903.7031},{"date":"2025-06-20","close":76362.9609},{"date":"2025-06-23","close":75111.1094},{"date":"2025-06-24","close":75400.0},{"date":"2025-06-25","close":74918.5234},{"date":"2025-06-26","close":77037.0391},{"date":"2025-06-27","close":76170.375},{"date":"2025-06-30","close":76074.0781},{"date":"2025-07-01","close":78192.5938},{"date":"2025-07-02","close":79155.5547},{"date":"2025-07-03","close":79251.8516},{"date":"2025-07-04","close":78000.0},{"date":"2025-07-07","close":79637.0391},{"date":"2025-07-08","close":77711.1094},{"date":"2025-07-09","close":78770.375},{"date":"2025-07-10","close":78096.2969},{"date":"2025-07-11","close":76651.8516},{"date":"2025-07-14","close":77518.5234},{"date":"2025-07-15","close":75977.7812},{"date":"2025-07-16","close":75207.4062},{"date":"2025-07-17","close":75592.5938},{"date":"2025-07-18","close":75977.7812},{"date":"2025-07-21","close":75014.8203},{"date":"2025-07-22","close":75207.4062},{"date":"2025-07-23","close":74244.4453},{"date":"2025-07-24","close":73088.8906},{"date":"2025-07-25","close":69140.7422},{"date":"2025-07-28","close":67792.5938},{"date":"2025-07-29","close":67696.2969},{"date":"2025-07-30","close":67118.5234},{"date":"2025-07-31","close":67311.1094},{"date":"2025-08-01","close":64614.8164},{"date":"2025-08-04","close":64133.3359},{"date":"2025-08-05","close":62688.8906},{"date":"2025-08-06","close":63266.668},{"date":"2025-08-07","close":62881.4844},{"date":"2025-08-08","close":62014.8164},{"date":"2025-08-11","close":61148.1484},{"date":"2025-08-12","close":60474.0742},{"date":"2025-08-13","close":60377.7773},{"date":"2025-08-14","close":60570.3711},{"date":"2025-08-18","close":59511.1133},{"date":"2025-08-19","close":59511.1133},{"date":"2025-08-20","close":61244.4453},{"date":"2025-08-21","close":63170.3711},{"date":"2025-08-22","close":62303.707},{"date":"2025-08-25","close":62977.7773},{"date":"2025-08-26","close":65962.9609},{"date":"2025-08-27","close":65481.4844},{"date":"2025-08-28","close":64614.8164},{"date":"2025-08-29","close":64037.0391},{"date":"2025-09-01","close":62881.4844},{"date":"2025-09-02","close":62977.7773},{"date":"2025-09-03","close":63459.2617},{"date":"2025-09-04","close":64422.2227},{"date":"2025-09-05","close":66540.7422},{"date":"2025-09-08","close":66251.8516},{"date":"2025-09-09","close":66540.7422},{"date":"2025-09-10","close":65577.7812},{"date":"2025-09-11","close":66444.4453},{"date":"2025-09-12","close":67118.5234},{"date":"2025-09-15","close":66829.6328},{"date":"2025-09-16","close":66348.1484},{"date":"2025-09-17","close":66059.2578},{"date":"2025-09-18","close":65866.6719},{"date":"2025-09-19","close":67500.0},{"date":"2025-09-22","close":64229.6328},{"date":"2025-09-23","close":63170.3711},{"date":"2025-09-24","close":63459.2617},{"date":"2025-09-25","close":62881.4844},{"date":"2025-09-26","close":61244.4453},{"date":"2025-09-29","close":61244.4453},{"date":"2025-09-30","close":60377.7773},{"date":"2025-10-01","close":62207.4102},{"date":"2025-10-02","close":62303.707},{"date":"2025-10-10","close":61051.8516},{"date":"2025-10-13","close":61051.8516},{"date":"2025-10-14","close":61148.1484},{"date":"2025-10-15","close":62014.8164},{"date":"2025-10-16","close":62207.4102},{"date":"2025-10-17","close":60666.668},{"date":"2025-10-20","close":62207.4102},{"date":"2025-10-21","close":61629.6328},{"date":"2025-10-22","close":62977.7773},{"date":"2025-10-23","close":63651.8516},{"date":"2025-10-24","close":63074.0742},{"date":"2025-10-27","close":62688.8906},{"date":"2025-10-28","close":62303.707},{"date":"2025-10-29","close":61051.8516},{"date":"2025-10-30","close":59800.0},{"date":"2025-10-31","close":59029.6328},{"date":"2025-11-03","close":57681.4844},{"date":"2025-11-04","close":58451.8516},{"date":"2025-11-05","close":57296.2969},{"date":"2025-11-06","close":59607.4102},{"date":"2025-11-07","close":58837.0391},{"date":"2025-11-10","close":61340.7422},{"date":"2025-11-11","close":69911.1094},{"date":"2025-11-12","close":71355.5547},{"date":"2025-11-13","close":71837.0391},{"date":"2025-11-14","close":72414.8203},{"date":"2025-11-17","close":71837.0391},{"date":"2025-11-18","close":70103.7031},{"date":"2025-11-19","close":70777.7812},{"date":"2025-11-20","close":74822.2266},{"date":"2025-11-21","close":73377.7812},{"date":"2025-11-24","close":70200.0},{"date":"2025-11-25","close":68948.1484},{"date":"2025-11-26","close":69140.7422},{"date":"2025-11-27","close":68851.8516},{"date":"2025-11-28","close":69911.1094},{"date":"2025-12-01","close":68659.2578},{"date":"2025-12-02","close":71644.4453},{"date":"2025-12-03","close":71740.7422},{"date":"2025-12-04","close":71644.4453},{"date":"2025-12-05","close":69911.1094},{"date":"2025-12-08","close":69911.1094},{"date":"2025-12-09","close":69814.8203},{"date":"2025-12-10","close":69333.3359},{"date":"2025-12-11","close":69814.8203},{"date":"2025-12-12","close":70585.1875},{"date":"2025-12-15","close":71355.5547},{"date":"2025-12-16","close":73859.2578},{"date":"2025-12-17","close":76748.1484},{"date":"2025-12-18","close":76555.5547},{"date":"2025-12-19","close":75881.4844},{"date":"2025-12-22","close":75303.7031},{"date":"2025-12-23","close":72703.7031},{"date":"2025-12-24","close":72029.6328},{"date":"2025-12-26","close":70200.0},{"date":"2025-12-29","close":70000.0},{"date":"2025-12-30","close":68500.0},{"date":"2026-01-02","close":66300.0},{"date":"2026-01-05","close":65500.0},{"date":"2026-01-06","close":64500.0},{"date":"2026-01-07","close":65500.0},{"date":"2026-01-08","close":63800.0},{"date":"2026-01-09","close":64000.0},{"date":"2026-01-12","close":63600.0},{"date":"2026-01-13","close":63000.0},{"date":"2026-01-14","close":64800.0},{"date":"2026-01-15","close":65800.0},{"date":"2026-01-16","close":65900.0},{"date":"2026-01-19","close":63600.0},{"date":"2026-01-20","close":65100.0},{"date":"2026-01-21","close":65700.0},{"date":"2026-01-22","close":66000.0},{"date":"2026-01-23","close":66400.0},{"date":"2026-01-26","close":67000.0},{"date":"2026-01-27","close":66700.0},{"date":"2026-01-28","close":69500.0},{"date":"2026-01-29","close":69400.0},{"date":"2026-01-30","close":73100.0},{"date":"2026-02-02","close":70800.0},{"date":"2026-02-03","close":70900.0},{"date":"2026-02-04","close":72500.0},{"date":"2026-02-05","close":73600.0},{"date":"2026-02-06","close":73000.0},{"date":"2026-02-09","close":75200.0},{"date":"2026-02-10","close":77500.0},{"date":"2026-02-11","close":73400.0},{"date":"2026-02-12","close":71900.0},{"date":"2026-02-13","close":70100.0},{"date":"2026-02-19","close":71000.0},{"date":"2026-02-20","close":70200.0},{"date":"2026-02-23","close":72800.0},{"date":"2026-02-24","close":70800.0},{"date":"2026-02-25","close":72300.0},{"date":"2026-02-26","close":71700.0},{"date":"2026-02-27","close":70700.0},{"date":"2026-03-03","close":69100.0},{"date":"2026-03-04","close":62400.0},{"date":"2026-03-05","close":63500.0},{"date":"2026-03-06","close":62800.0},{"date":"2026-03-09","close":60000.0},{"date":"2026-03-10","close":60300.0},{"date":"2026-03-11","close":64700.0},{"date":"2026-03-12","close":65300.0},{"date":"2026-03-13","close":63100.0},{"date":"2026-03-16","close":61700.0},{"date":"2026-03-17","close":62200.0},{"date":"2026-03-18","close":62100.0},{"date":"2026-03-19","close":60100.0},{"date":"2026-03-20","close":62700.0},{"date":"2026-03-23","close":60800.0},{"date":"2026-03-24","close":61600.0},{"date":"2026-03-25","close":62800.0},{"date":"2026-03-26","close":62300.0},{"date":"2026-03-27","close":65000.0},{"date":"2026-03-30","close":63400.0},{"date":"2026-03-31","close":61300.0},{"date":"2026-04-01","close":63700.0},{"date":"2026-04-02","close":60600.0},{"date":"2026-04-03","close":61100.0},{"date":"2026-04-06","close":60800.0},{"date":"2026-04-07","close":61100.0},{"date":"2026-04-08","close":63000.0},{"date":"2026-04-09","close":64500.0},{"date":"2026-04-10","close":67000.0},{"date":"2026-04-13","close":63400.0},{"date":"2026-04-14","close":65000.0},{"date":"2026-04-15","close":65200.0},{"date":"2026-04-16","close":66700.0},{"date":"2026-04-17","close":66900.0},{"date":"2026-04-20","close":67100.0},{"date":"2026-04-21","close":67700.0},{"date":"2026-04-22","close":67000.0},{"date":"2026-04-23","close":67200.0},{"date":"2026-04-24","close":66500.0},{"date":"2026-04-27","close":66600.0},{"date":"2026-04-28","close":67000.0},{"date":"2026-04-29","close":67600.0},{"date":"2026-04-30","close":66900.0},{"date":"2026-05-04","close":76600.0},{"date":"2026-05-06","close":78500.0},{"date":"2026-05-07","close":80400.0},{"date":"2026-05-08","close":83100.0},{"date":"2026-05-11","close":86100.0},{"date":"2026-05-12","close":83500.0},{"date":"2026-05-13","close":82100.0},{"date":"2026-05-14","close":83600.0},{"date":"2026-05-15","close":84200.0},{"date":"2026-05-18","close":81500.0},{"date":"2026-05-19","close":79000.0},{"date":"2026-05-20","close":76800.0},{"date":"2026-05-21","close":77400.0},{"date":"2026-05-22","close":78000.0},{"date":"2026-05-26","close":73500.0},{"date":"2026-05-27","close":74400.0},{"date":"2026-05-28","close":73200.0},{"date":"2026-05-29","close":72900.0},{"date":"2026-06-01","close":71300.0},{"date":"2026-06-02","close":71100.0},{"date":"2026-06-04","close":71700.0},{"date":"2026-06-05","close":73700.0},{"date":"2026-06-08","close":70600.0},{"date":"2026-06-09","close":74600.0},{"date":"2026-06-10","close":79000.0},{"date":"2026-06-11","close":83200.0},{"date":"2026-06-12","close":85900.0},{"date":"2026-06-15","close":81700.0},{"date":"2026-06-16","close":80100.0},{"date":"2026-06-17","close":83000.0},{"date":"2026-06-18","close":80400.0},{"date":"2026-06-19","close":81300.0},{"date":"2026-06-22","close":75300.0},{"date":"2026-06-23","close":73200.0},{"date":"2026-06-24","close":73500.0},{"date":"2026-06-25","close":74300.0},{"date":"2026-06-26","close":73500.0},{"date":"2026-06-29","close":78100.0},{"date":"2026-06-30","close":77200.0},{"date":"2026-07-01","close":77400.0},{"date":"2026-07-02","close":79900.0},{"date":"2026-07-03","close":79100.0},{"date":"2026-07-06","close":79000.0},{"date":"2026-07-07","close":82800.0},{"date":"2026-07-08","close":80200.0},{"date":"2026-07-09","close":78500.0},{"date":"2026-07-10","close":77600.0},{"date":"2026-07-13","close":79900.0},{"date":"2026-07-14","close":77300.0},{"date":"2026-07-15","close":78500.0},{"date":"2026-07-16","close":79000.0},{"date":"2026-07-20","close":74400.0},{"date":"2026-07-21","close":75400.0},{"date":"2026-07-22","close":74000.0},{"date":"2026-07-23","close":76400.0},{"date":"2026-07-24","close":76100.0},{"date":"2026-07-27","close":77800.0},{"date":"2026-07-28","close":76700.0},{"date":"2026-07-29","close":77600.0},{"date":"2026-07-30","close":78900.0},{"date":"2026-07-31","close":80500.0},{"date":"2026-08-03","close":61800.0},{"date":"2026-08-04","close":63300.0},{"date":"2026-08-05","close":65000.0},{"date":"2026-08-06","close":67000.0},{"date":"2026-08-07","close":67000.0},{"date":"2026-08-10","close":67900.0},{"date":"2026-08-11","close":67000.0},{"date":"2026-08-12","close":66200.0},{"date":"2026-08-13","close":68800.0},{"date":"2026-08-14","close":67000.0},{"date":"2026-08-18","close":64900.0},{"date":"2026-08-19","close":62900.0},{"date":"2026-08-20","close":61900.0},{"date":"2026-08-21","close":62200.0},{"date":"2026-08-24","close":63500.0},{"date":"2026-08-25","close":62800.0},{"date":"2026-08-26","close":63800.0},{"date":"2026-08-27","close":63100.0},{"date":"2026-08-28","close":66900.0},{"date":"2026-08-31","close":66900.0},{"date":"2026-09-01","close":68300.0},{"date":"2026-09-02","close":67700.0},{"date":"2026-09-03","close":66300.0},{"date":"2026-09-04","close":66900.0},{"date":"2026-09-07","close":65600.0},{"date":"2026-09-08","close":66300.0},{"date":"2026-09-09","close":64800.0},{"date":"2026-09-10","close":65200.0},{"date":"2026-09-11","close":64800.0},{"date":"2026-09-14","close":65200.0},{"date":"2026-09-15","close":66800.0},{"date":"2026-09-16","close":67000.0},{"date":"2026-09-17","close":68600.0},{"date":"2026-09-18","close":69000.0},{"date":"2026-09-21","close":68700.0},{"date":"2026-09-22","close":68200.0},{"date":"2026-09-23","close":67500.0},{"date":"2026-09-28","close":69100.0},{"date":"2026-09-29","close":69300.0},{"date":"2026-09-30","close":68500.0},{"date":"2026-10-01","close":68900.0},{"date":"2026-10-02","close":69200.0},{"date":"2026-10-06","close":71200.0},{"date":"2026-10-07","close":73300.0},{"date":"2026-10-08","close":72900.0},{"date":"2026-10-12","close":73300.0},{"date":"2026-10-13","close":71800.0},{"date":"2026-10-14","close":74000.0},{"date":"2026-10-15","close":71000.0},{"date":"2026-10-16","close":72600.0},{"date":"2026-10-19","close":70900.0},{"date":"2026-10-20","close":67500.0},{"date":"2026-10-21","close":66300.0},{"date":"2026-10-22","close":63600.0},{"date":"2026-10-23","close":62900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2712.0,"foreign_net":2560.0,"institution_net":-5272.0},{"date":"2026-10-21","retail_net":6162.0,"foreign_net":-2873.0,"institution_net":-3289.0},{"date":"2026-10-20","retail_net":6833.0,"foreign_net":-17659.0,"institution_net":10826.0},{"date":"2026-10-19","retail_net":-146894.0,"foreign_net":135003.0,"institution_net":11891.0},{"date":"2026-10-16","retail_net":10161.0,"foreign_net":3347.0,"institution_net":-13508.0},{"date":"2026-10-15","retail_net":-2490.0,"foreign_net":-26801.0,"institution_net":29291.0},{"date":"2026-10-14","retail_net":-15780.0,"foreign_net":3710.0,"institution_net":12070.0},{"date":"2026-10-13","retail_net":-16359.0,"foreign_net":7298.0,"institution_net":9061.0},{"date":"2026-10-12","retail_net":-26772.0,"foreign_net":20648.0,"institution_net":6124.0},{"date":"2026-10-08","retail_net":-3163.0,"foreign_net":10476.0,"institution_net":-7313.0},{"date":"2026-10-07","retail_net":-16370.0,"foreign_net":9264.0,"institution_net":7106.0},{"date":"2026-10-06","retail_net":-13608.0,"foreign_net":4392.0,"institution_net":9216.0},{"date":"2026-10-02","retail_net":-3148.0,"foreign_net":-282.0,"institution_net":3430.0},{"date":"2026-10-01","retail_net":-1060.0,"foreign_net":13016.0,"institution_net":-11956.0},{"date":"2026-09-30","retail_net":-211.0,"foreign_net":634.0,"institution_net":-423.0},{"date":"2026-09-29","retail_net":-2132.0,"foreign_net":-5312.0,"institution_net":7444.0},{"date":"2026-09-28","retail_net":-9818.0,"foreign_net":13315.0,"institution_net":-3497.0},{"date":"2026-09-23","retail_net":3604.0,"foreign_net":4346.0,"institution_net":-7950.0},{"date":"2026-09-22","retail_net":-3585.0,"foreign_net":-4555.0,"institution_net":8140.0},{"date":"2026-09-21","retail_net":1890.0,"foreign_net":3876.0,"institution_net":-5766.0},{"date":"2026-09-18","retail_net":-108.0,"foreign_net":-17021.0,"institution_net":17129.0},{"date":"2026-09-17","retail_net":-10342.0,"foreign_net":-8434.0,"institution_net":18776.0},{"date":"2026-09-16","retail_net":-2483.0,"foreign_net":-7614.0,"institution_net":10097.0},{"date":"2026-09-15","retail_net":-10874.0,"foreign_net":-11595.0,"institution_net":22469.0},{"date":"2026-09-14","retail_net":-10212.0,"foreign_net":-16980.0,"institution_net":27192.0},{"date":"2026-09-11","retail_net":-1877.0,"foreign_net":-4465.0,"institution_net":6342.0},{"date":"2026-09-10","retail_net":-1306.0,"foreign_net":-1890.0,"institution_net":3196.0},{"date":"2026-09-09","retail_net":15997.0,"foreign_net":-4884.0,"institution_net":-11113.0},{"date":"2026-09-08","retail_net":-6505.0,"foreign_net":-6943.0,"institution_net":13448.0},{"date":"2026-09-07","retail_net":2250.0,"foreign_net":-1874.0,"institution_net":-376.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2712.0,"foreign_net":2560.0,"institution_net":-5272.0},"d3":{"retail_net":15707.0,"foreign_net":-17972.0,"institution_net":2265.0},"d7":{"retail_net":-139296.0,"foreign_net":97287.0,"institution_net":42009.0},"d14":{"retail_net":-219776.0,"foreign_net":162099.0,"institution_net":57677.0},"d30":{"retail_net":-255488.0,"foreign_net":92703.0,"institution_net":162785.0}},"analysis":"최근 5일 외국인 순매수 12.04만, 기관 순매수 648.00. 30일 누적: 외국인 9.27만, 기관 16.28만.","foreign_flow":120378.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":648.0},"insider_trades":[],"price_analysis":{"current":62400.0,"low_30d":61900.0,"support":63240.0,"high_30d":75300.0,"change_1d":-1.9,"change_7d":-11.3,"change_30d":-5.1,"resistance":73960.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.68,"per":5.73,"quarter":"2024-Q2"},{"pbr":1.76,"per":7.0,"quarter":"2024-Q3"},{"pbr":1.35,"per":5.63,"quarter":"2024-Q4"},{"pbr":1.56,"per":6.83,"quarter":"2025-Q1"},{"pbr":1.88,"per":8.81,"quarter":"2025-Q2"},{"pbr":1.41,"per":6.57,"quarter":"2025-Q3"},{"pbr":1.49,"per":6.55,"quarter":"2025-Q4"},{"pbr":1.26,"per":4.55,"quarter":"2026-Q1"},{"pbr":1.53,"per":5.62,"quarter":"2026-Q2"},{"pbr":1.16,"per":4.54,"quarter":"현재"}],"timeline":[{"close":58197.2031,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":63886.3477,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":52288.8906,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":61051.8516,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":76074.0781,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":60377.7773,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":68500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":61300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":77200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.55,"pbr_5y_low":1.26,"per_5y_avg":6.37,"per_5y_low":4.55,"current_pbr":1.16,"current_per":4.54,"pbr_5y_high":1.88,"per_5y_high":8.81,"pbr_5y_median":1.53,"per_5y_median":6.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -28.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 4.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":70.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":26.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.68,"per":5.73,"close":58197.2031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.76,"per":7.0,"close":63886.3477,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.35,"per":5.63,"close":52288.8906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.56,"per":6.83,"close":61051.8516,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.88,"per":8.81,"close":76074.0781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.41,"per":6.57,"close":60377.7773,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.49,"per":6.55,"close":68500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":4.55,"close":61300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.53,"per":5.62,"close":77200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.6배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1905.33,"pbr":null,"per":null,"roa":0.027998312881074176,"roe":0.03546522332571255,"revenue":399621629202.0,"market_cap":null,"net_income":72987676491.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7041128118087152,"total_assets":2606859806197.0,"total_equity":2058006961374.0,"profit_margin":0.18264195718522114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":86499071634.0,"operating_margin":0.21645242727909658},{"eps":5157.18,"pbr":1.34,"per":6.44,"roa":0.06974729006809478,"roe":0.0997224442044728,"revenue":560898180961.0,"market_cap":2566600000000.0,"net_income":197556497674.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6556620697965337,"total_assets":2832461268117.0,"total_equity":1981063533390.0,"profit_margin":0.3522145451345943,"dividend_yield":4.03,"fiscal_quarter":"Q1","operating_income":153481999734.0,"operating_margin":0.2736361160434425},{"eps":4040.59,"pbr":null,"per":null,"roa":0.05837696529752647,"roe":0.08238947413882966,"revenue":575251747519.0,"market_cap":null,"net_income":154783365167.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6852900466399356,"total_assets":2651445897849.0,"total_equity":1878678882040.0,"profit_margin":0.2690706561684763,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":132908182321.0,"operating_margin":0.23104350902751525},{"eps":2628.63,"pbr":null,"per":null,"roa":0.040267345950830535,"roe":0.057523587615376716,"revenue":474257191766.0,"market_cap":null,"net_income":100695020466.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6514494805730625,"total_assets":2500661965379.0,"total_equity":1750499658319.0,"profit_margin":0.21232154665075326,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":128019678069.0,"operating_margin":0.2699372414201898},{"eps":1635.17,"pbr":null,"per":null,"roa":0.029124782974595413,"roe":0.0380145322502064,"revenue":378870814153.0,"market_cap":null,"net_income":62638678575.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6833634396141303,"total_assets":2150700268896.0,"total_equity":1647756130806.0,"profit_margin":0.1653299125588083,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84029901879.0,"operating_margin":0.221790380097914},{"eps":2155.46,"pbr":null,"per":null,"roa":0.03656831122143839,"roe":0.05180091220664091,"revenue":505616173458.0,"market_cap":null,"net_income":82569404768.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6521415219352945,"total_assets":2257949629339.0,"total_equity":1593975882869.0,"profit_margin":0.16330451655312564,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":123616388060.0,"operating_margin":0.244486617614633},{"eps":2764.13,"pbr":null,"per":null,"roa":0.04632120070233491,"roe":0.06713115548140744,"revenue":546544446294.0,"market_cap":null,"net_income":105885852187.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6555528669195688,"total_assets":2285904738684.0,"total_equity":1577298222080.0,"profit_margin":0.19373694656489354,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":120420406319.0,"operating_margin":0.22033049120807063},{"eps":2083.19,"pbr":null,"per":null,"roa":0.037299308133402875,"roe":0.05374939264824005,"revenue":450963437094.0,"market_cap":null,"net_income":79801033269.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6318056747993303,"total_assets":2139477573782.0,"total_equity":1484687162723.0,"profit_margin":0.17695677011696642,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":108304866337.0,"operating_margin":0.24016329801572062},{"eps":1930.48,"pbr":null,"per":null,"roa":0.03838866194927076,"roe":0.05236824341265878,"revenue":391472978343.0,"market_cap":null,"net_income":73951034814.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.693019805559336,"total_assets":1926376983697.0,"total_equity":1412135103163.0,"profit_margin":0.18890457044318837,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":91801185581.0,"operating_margin":0.2345019724466546},{"eps":2514.47,"pbr":null,"per":null,"roa":0.04681798605152807,"roe":0.0713643024421472,"revenue":507028728355.0,"market_cap":null,"net_income":96321898231.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6557497688931915,"total_assets":2057369535823.0,"total_equity":1349721008050.0,"profit_margin":0.18997325564471662,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":130211001500.0,"operating_margin":0.2568118810988394},{"eps":2601.87,"pbr":null,"per":null,"roa":0.049708225527729556,"roe":0.0756368909070782,"revenue":582795850045.0,"market_cap":null,"net_income":99669863538.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6654550692271651,"total_assets":2005097998970.0,"total_equity":1317741413518.0,"profit_margin":0.17102020120820025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":144057599158.0,"operating_margin":0.2471836392570001},{"eps":3108.58,"pbr":null,"per":null,"roa":0.06672354958309766,"roe":0.09752349626302233,"revenue":492815453747.0,"market_cap":null,"net_income":119080587634.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6697725473955053,"total_assets":1784686042305.0,"total_equity":1221045103970.0,"profit_margin":0.2416332254368249,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":148523841185.0,"operating_margin":0.3013782138034346}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10155.4,"per":5.73,"date":"2024-06","close":58197.2,"source":"reported"},{"eps":10155.4,"per":5.29,"date":"2024-07","close":53720.49,"source":"reported"},{"eps":10155.4,"per":5.38,"date":"2024-08","close":54653.14,"source":"reported"},{"eps":9130.01,"per":7.0,"date":"2024-09","close":63886.35,"source":"reported"},{"eps":9130.01,"per":6.38,"date":"2024-10","close":58290.47,"source":"reported"},{"eps":9130.01,"per":5.47,"date":"2024-11","close":49896.64,"source":"reported"},{"eps":9292.27,"per":5.63,"date":"2024-12","close":52288.89,"source":"reported"},{"eps":9292.27,"per":6.66,"date":"2025-01","close":61918.52,"source":"reported"},{"eps":9292.27,"per":7.35,"date":"2025-02","close":68274.08,"source":"reported"},{"eps":8933.26,"per":6.83,"date":"2025-03","close":61051.85,"source":"reported"},{"eps":8933.26,"per":7.61,"date":"2025-04","close":67985.19,"source":"reported"},{"eps":8933.26,"per":8.14,"date":"2025-05","close":72703.7,"source":"reported"},{"eps":8637.95,"per":8.81,"date":"2025-06","close":76074.08,"source":"reported"},{"eps":8637.95,"per":7.79,"date":"2025-07","close":67311.11,"source":"reported"},{"eps":8637.95,"per":7.41,"date":"2025-08","close":64037.04,"source":"reported"},{"eps":9183.39,"per":6.57,"date":"2025-09","close":60377.78,"source":"reported"},{"eps":9183.39,"per":6.43,"date":"2025-10","close":59029.63,"source":"reported"},{"eps":9183.39,"per":7.61,"date":"2025-11","close":69911.11,"source":"reported"},{"eps":10459.85,"per":6.55,"date":"2025-12","close":68500.0,"source":"reported"},{"eps":10459.85,"per":6.99,"date":"2026-01","close":73100.0,"source":"reported"},{"eps":10459.85,"per":6.76,"date":"2026-02","close":70700.0,"source":"reported"},{"eps":13461.57,"per":4.55,"date":"2026-03","close":61300.0,"source":"reported"},{"eps":13461.57,"per":4.97,"date":"2026-04","close":66900.0,"source":"reported"},{"eps":13461.57,"per":5.42,"date":"2026-05","close":72900.0,"source":"reported"},{"eps":13731.73,"per":5.62,"date":"2026-06","close":77200.0,"source":"reported"},{"eps":13731.73,"per":5.86,"date":"2026-07","close":80500.0,"source":"reported"},{"eps":13731.73,"per":4.87,"date":"2026-08","close":66900.0,"source":"reported"},{"eps":13731.73,"per":4.99,"date":"2026-09","close":68500.0,"source":"reported"},{"eps":13731.73,"per":4.58,"date":"2026-10","close":62900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.32,"std":1.11,"count":29,"current":4.58,"lower_1sd":5.21,"upper_1sd":7.43},"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":"F&F","phase":"above-fold","symbol_resolved":true}