{"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":"2026-10-23T09:55:14.914940+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":48.6,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","unit":"%","value":14.6,"direction":"higher_better","percentile":66}],"summary":"매출 +48.6%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.5,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.8,"direction":"higher_better","percentile":58}],"summary":"RSI 56","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.41,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":39.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.0x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"에코프로에이치엔(383310)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4887.45억. 현재가 23,300원, 전일 대비 -4.7%, 30일 +3.8%. PER 31.1배 / ROE 1.6%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 3.47만, 기관 순매수 23.01만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.59%","value_pct":0.59},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.59},"catalysts":["전분기 대비 매출 49% 성장"],"portfolio":null,"technical":{"macd":366.80776103344397,"grade":"B","trend":"상승","atr_14":2007.142857142857,"rsi_14":56.48414985590778,"sma_20":23915.0,"sma_60":23714.166666666668,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 56.5로 중립 구간입니다. MACD(366.81)가 시그널선(249.82)을 상회합니다(골든크로스). SMA20 23915, SMA60 23714 — 혼조세입니다. 볼린저밴드 20955~26875 (현재 위치 40%).","bb_lower":20955.253389224003,"bb_upper":26874.746610775997,"macd_signal":249.82029970615878},"change_pct":-4.5,"chart_data":[{"date":"2024-10-23","open":42513,"high":44086,"low":41678,"close":43988,"volume":74083,"rsi_14":32.95,"sma_20":48877.55,"sma_60":45322.92,"sma_120":53236.32},{"date":"2024-10-24","open":44184,"high":44676,"low":41825,"close":42267,"volume":73276,"rsi_14":11.22,"sma_20":49036.0,"sma_60":45198.08,"sma_120":53025.08},{"date":"2024-10-25","open":43496,"high":44332,"low":41727,"close":42415,"volume":68753,"rsi_14":13.1,"sma_20":49019.6,"sma_60":45080.42,"sma_120":52846.26},{"date":"2024-10-28","open":42120,"high":44921,"low":42120,"close":44921,"volume":85353,"rsi_14":27.22,"sma_20":48868.9,"sma_60":45003.7,"sma_120":52687.12},{"date":"2024-10-29","open":43938,"high":45708,"low":42710,"close":45265,"volume":99541,"rsi_14":30.48,"sma_20":48637.55,"sma_60":44951.52,"sma_120":52522.33},{"date":"2024-10-30","open":45020,"high":46494,"low":44233,"close":44872,"volume":71852,"rsi_14":30.96,"sma_20":48297.35,"sma_60":44883.32,"sma_120":52366.68},{"date":"2024-10-31","open":44381,"high":46052,"low":43349,"close":46052,"volume":75038,"rsi_14":35.94,"sma_20":48054.55,"sma_60":44836.67,"sma_120":52221.8},{"date":"2024-11-01","open":44921,"high":46297,"low":44823,"close":44921,"volume":52112,"rsi_14":38.15,"sma_20":47515.8,"sma_60":44791.12,"sma_120":52056.43},{"date":"2024-11-04","open":44921,"high":47379,"low":44823,"close":46592,"volume":128037,"rsi_14":46.2,"sma_20":47136.85,"sma_60":44755.2,"sma_120":51898.22},{"date":"2024-11-05","open":46003,"high":47723,"low":45855,"close":46740,"volume":69175,"rsi_14":51.27,"sma_20":46840.2,"sma_60":44766.97,"sma_120":51725.67},{"date":"2024-11-06","open":46838,"high":47428,"low":43545,"close":43840,"volume":122554,"rsi_14":44.11,"sma_20":46447.5,"sma_60":44833.2,"sma_120":51544.9},{"date":"2024-11-07","open":43840,"high":45118,"low":42218,"close":43889,"volume":89847,"rsi_14":48.07,"sma_20":46090.0,"sma_60":44845.72,"sma_120":51374.68},{"date":"2024-11-08","open":44332,"high":45462,"low":43840,"close":43988,"volume":69957,"rsi_14":49.85,"sma_20":45742.5,"sma_60":44874.72,"sma_120":51216.19},{"date":"2024-11-11","open":43889,"high":44332,"low":41481,"close":41481,"volume":101967,"rsi_14":48.24,"sma_20":45375.0,"sma_60":44883.03,"sma_120":51033.34},{"date":"2024-11-12","open":41481,"high":42071,"low":39957,"close":40400,"volume":119895,"rsi_14":38.7,"sma_20":44995.0,"sma_60":44830.93,"sma_120":50842.11},{"date":"2024-11-13","open":39515,"high":40301,"low":38827,"close":39073,"volume":83726,"rsi_14":39.68,"sma_20":44625.0,"sma_60":44729.07,"sma_120":50641.96},{"date":"2024-11-14","open":39073,"high":39761,"low":37844,"close":38286,"volume":106792,"rsi_14":37.2,"sma_20":44235.0,"sma_60":44611.53,"sma_120":50437.48},{"date":"2024-11-15","open":36271,"high":37254,"low":34404,"close":36271,"volume":190013,"rsi_14":22.33,"sma_20":43815.0,"sma_60":44457.48,"sma_120":50247.87},{"date":"2024-11-18","open":36271,"high":38336,"low":35976,"close":38041,"volume":65052,"rsi_14":28.82,"sma_20":43510.0,"sma_60":44336.55,"sma_120":50060.01},{"date":"2024-11-19","open":37353,"high":39318,"low":36566,"close":39318,"volume":68659,"rsi_14":34.52,"sma_20":43370.0,"sma_60":44259.88,"sma_120":49873.63},{"date":"2024-11-20","open":38925,"high":40203,"low":38532,"close":39515,"volume":51313,"rsi_14":30.72,"sma_20":43142.5,"sma_60":44174.08,"sma_120":49686.58},{"date":"2024-11-21","open":39318,"high":41088,"low":39122,"close":40695,"volume":51386,"rsi_14":37.57,"sma_20":43062.5,"sma_60":44109.07,"sma_120":49500.97},{"date":"2024-11-22","open":40793,"high":41628,"low":40695,"close":41137,"volume":50575,"rsi_14":32.71,"sma_20":42997.5,"sma_60":44048.43,"sma_120":49308.97},{"date":"2024-11-25","open":41137,"high":42464,"low":41088,"close":42464,"volume":60073,"rsi_14":37.39,"sma_20":42872.5,"sma_60":44029.0,"sma_120":49162.5},{"date":"2024-11-26","open":42562,"high":43103,"low":40056,"close":40596,"volume":91258,"rsi_14":39.81,"sma_20":42635.0,"sma_60":43982.57,"sma_120":48997.08},{"date":"2024-11-27","open":40842,"high":40989,"low":39712,"close":39908,"volume":50660,"rsi_14":37.98,"sma_20":42382.5,"sma_60":43939.28,"sma_120":48829.73},{"date":"2024-11-28","open":40301,"high":40891,"low":39368,"close":40400,"volume":45640,"rsi_14":39.42,"sma_20":42095.0,"sma_60":43914.45,"sma_120":48672.0},{"date":"2024-11-29","open":40547,"high":40547,"low":37844,"close":37893,"volume":95226,"rsi_14":39.42,"sma_20":41737.5,"sma_60":43837.77,"sma_120":48487.57},{"date":"2024-12-02","open":38336,"high":38925,"low":36222,"close":36222,"volume":96532,"rsi_14":38.1,"sma_20":41210.0,"sma_60":43730.42,"sma_120":48256.24},{"date":"2024-12-03","open":36222,"high":36763,"low":35829,"close":36026,"volume":88149,"rsi_14":40.72,"sma_20":40665.0,"sma_60":43590.9,"sma_120":47993.64},{"date":"2024-12-04","open":34699,"high":35780,"low":34600,"close":34600,"volume":104693,"rsi_14":39.19,"sma_20":40195.0,"sma_60":43433.45,"sma_120":47724.41},{"date":"2024-12-05","open":34797,"high":35190,"low":33716,"close":33716,"volume":73679,"rsi_14":41.98,"sma_20":39677.5,"sma_60":43293.73,"sma_120":47456.25},{"date":"2024-12-06","open":33912,"high":35829,"low":33126,"close":35583,"volume":114147,"rsi_14":42.33,"sma_20":39250.0,"sma_60":43286.2,"sma_120":47213.28},{"date":"2024-12-09","open":35190,"high":35583,"low":33519,"close":33568,"volume":87618,"rsi_14":32.84,"sma_20":38847.5,"sma_60":43253.07,"sma_120":46951.66},{"date":"2024-12-10","open":34404,"high":34846,"low":33617,"close":33863,"volume":61591,"rsi_14":33.24,"sma_20":38515.0,"sma_60":43242.85,"sma_120":46712.8},{"date":"2024-12-11","open":33421,"high":34797,"low":33421,"close":34256,"volume":68282,"rsi_14":29.97,"sma_20":38270.0,"sma_60":43256.45,"sma_120":46485.07},{"date":"2024-12-12","open":34551,"high":34797,"low":33126,"close":34355,"volume":153814,"rsi_14":28.44,"sma_20":38070.0,"sma_60":43249.12,"sma_120":46266.73},{"date":"2024-12-13","open":34207,"high":34699,"low":33863,"close":34256,"volume":48311,"rsi_14":21.69,"sma_20":37967.5,"sma_60":43222.2,"sma_120":46041.33},{"date":"2024-12-16","open":34256,"high":34944,"low":33863,"close":33912,"volume":64172,"rsi_14":24.24,"sma_20":37757.5,"sma_60":43184.0,"sma_120":45820.03},{"date":"2024-12-17","open":33912,"high":34158,"low":32143,"close":32290,"volume":119822,"rsi_14":22.61,"sma_20":37400.0,"sma_60":43097.25,"sma_120":45593.55},{"date":"2024-12-18","open":32880,"high":40105,"low":32733,"close":36173,"volume":795220,"rsi_14":37.78,"sma_20":37230.0,"sma_60":43083.35,"sma_120":45410.89},{"date":"2024-12-19","open":34993,"high":36026,"low":34060,"close":34158,"volume":183575,"rsi_14":38.89,"sma_20":36897.5,"sma_60":42998.67,"sma_120":45218.17},{"date":"2024-12-20","open":34699,"high":38827,"low":34109,"close":34600,"volume":572511,"rsi_14":44.79,"sma_20":36565.0,"sma_60":42860.7,"sma_120":45032.31},{"date":"2024-12-23","open":32487,"high":32978,"low":31258,"close":31602,"volume":484954,"rsi_14":37.97,"sma_20":36012.5,"sma_60":42584.63,"sma_120":44828.04},{"date":"2024-12-24","open":31946,"high":32241,"low":31111,"close":31406,"volume":213082,"rsi_14":40.69,"sma_20":35545.0,"sma_60":42272.52,"sma_120":44616.66},{"date":"2024-12-26","open":31504,"high":31602,"low":30128,"close":30275,"volume":256524,"rsi_14":40.11,"sma_20":35055.0,"sma_60":41911.62,"sma_120":44384.78},{"date":"2024-12-27","open":30029,"high":30668,"low":29243,"close":29538,"volume":212530,"rsi_14":31.42,"sma_20":34502.5,"sma_60":41550.68,"sma_120":44158.34},{"date":"2024-12-30","open":29636,"high":32389,"low":29636,"close":31946,"volume":387606,"rsi_14":45.13,"sma_20":34200.0,"sma_60":41151.1,"sma_120":43949.2},{"date":"2025-01-02","open":32438,"high":32487,"low":31455,"close":32045,"volume":228591,"rsi_14":44.48,"sma_20":33987.5,"sma_60":40778.12,"sma_120":43742.45},{"date":"2025-01-03","open":32045,"high":34158,"low":31946,"close":32438,"volume":409388,"rsi_14":44.48,"sma_20":33805.0,"sma_60":40436.73,"sma_120":43542.15},{"date":"2025-01-06","open":32536,"high":33716,"low":32536,"close":32683,"volume":244211,"rsi_14":44.97,"sma_20":33707.5,"sma_60":40116.67,"sma_120":43335.37},{"date":"2025-01-07","open":32782,"high":32978,"low":31995,"close":31995,"volume":206318,"rsi_14":43.43,"sma_20":33620.0,"sma_60":39795.83,"sma_120":43131.32},{"date":"2025-01-08","open":31701,"high":32929,"low":31701,"close":32339,"volume":142552,"rsi_14":45.43,"sma_20":33455.0,"sma_60":39482.5,"sma_120":42937.97},{"date":"2025-01-09","open":32192,"high":32487,"low":31651,"close":32438,"volume":198105,"rsi_14":50.47,"sma_20":33397.5,"sma_60":39206.67,"sma_120":42743.91},{"date":"2025-01-10","open":32438,"high":32438,"low":31307,"close":31356,"volume":120217,"rsi_14":31.3,"sma_20":33270.0,"sma_60":38926.67,"sma_120":42539.9},{"date":"2025-01-13","open":31160,"high":31750,"low":30718,"close":30767,"volume":101777,"rsi_14":35.19,"sma_20":33092.5,"sma_60":38662.5,"sma_120":42335.57},{"date":"2025-01-14","open":31062,"high":32536,"low":31062,"close":32192,"volume":147220,"rsi_14":40.32,"sma_20":32982.5,"sma_60":38429.17,"sma_120":42160.46},{"date":"2025-01-15","open":32536,"high":33077,"low":31553,"close":31799,"volume":104308,"rsi_14":51.0,"sma_20":32857.5,"sma_60":38213.33,"sma_120":41987.47},{"date":"2025-01-16","open":32389,"high":32634,"low":31799,"close":32045,"volume":91855,"rsi_14":53.23,"sma_20":32762.5,"sma_60":38010.0,"sma_120":41817.34},{"date":"2025-01-17","open":31897,"high":32339,"low":31307,"close":31553,"volume":100339,"rsi_14":56.91,"sma_20":32725.0,"sma_60":37831.67,"sma_120":41632.92},{"date":"2025-01-20","open":31602,"high":32536,"low":31602,"close":32339,"volume":131390,"rsi_14":65.08,"sma_20":32530.0,"sma_60":37634.17,"sma_120":41478.54},{"date":"2025-01-21","open":31848,"high":32192,"low":30226,"close":30570,"volume":170286,"rsi_14":42.05,"sma_20":32347.5,"sma_60":37435.83,"sma_120":41316.96},{"date":"2025-01-22","open":30374,"high":31209,"low":30324,"close":30963,"volume":82547,"rsi_14":43.96,"sma_20":32162.5,"sma_60":37241.67,"sma_120":41161.04},{"date":"2025-01-23","open":30963,"high":31012,"low":29784,"close":30079,"volume":90907,"rsi_14":37.5,"sma_20":32085.0,"sma_60":36990.0,"sma_120":40996.85},{"date":"2025-01-24","open":30079,"high":30865,"low":29784,"close":30275,"volume":57222,"rsi_14":37.17,"sma_20":32027.5,"sma_60":36735.83,"sma_120":40843.68},{"date":"2025-01-31","open":30570,"high":30865,"low":29636,"close":29833,"volume":60200,"rsi_14":38.17,"sma_20":32005.0,"sma_60":36480.83,"sma_120":40682.07},{"date":"2025-02-03","open":29440,"high":29587,"low":27818,"close":28064,"volume":173689,"rsi_14":29.77,"sma_20":31930.0,"sma_60":36175.83,"sma_120":40506.25},{"date":"2025-02-04","open":28506,"high":29440,"low":28211,"close":28260,"volume":112251,"rsi_14":30.41,"sma_20":31742.5,"sma_60":35893.33,"sma_120":40342.22},{"date":"2025-02-05","open":28358,"high":29047,"low":28358,"close":28801,"volume":90081,"rsi_14":37.38,"sma_20":31577.5,"sma_60":35591.67,"sma_120":40173.43},{"date":"2025-02-06","open":28997,"high":29194,"low":28358,"close":28555,"volume":96051,"rsi_14":38.69,"sma_20":31380.0,"sma_60":35283.33,"sma_120":40025.15},{"date":"2025-02-07","open":28555,"high":29243,"low":28211,"close":28211,"volume":93732,"rsi_14":27.12,"sma_20":31152.5,"sma_60":35018.33,"sma_120":39925.77},{"date":"2025-02-10","open":27916,"high":28457,"low":27277,"close":28309,"volume":103137,"rsi_14":29.24,"sma_20":30965.0,"sma_60":34754.17,"sma_120":39799.94},{"date":"2025-02-11","open":28506,"high":29194,"low":28113,"close":28702,"volume":96496,"rsi_14":30.46,"sma_20":30780.0,"sma_60":34495.0,"sma_120":39684.86},{"date":"2025-02-12","open":28899,"high":29440,"low":28309,"close":28506,"volume":104849,"rsi_14":31.55,"sma_20":30580.0,"sma_60":34275.0,"sma_120":39579.02},{"date":"2025-02-13","open":28752,"high":29685,"low":28653,"close":29685,"volume":166913,"rsi_14":34.66,"sma_20":30495.0,"sma_60":34093.33,"sma_120":39462.13},{"date":"2025-02-14","open":29587,"high":29784,"low":29047,"close":29047,"volume":117645,"rsi_14":39.87,"sma_20":30407.5,"sma_60":33923.33,"sma_120":39326.2},{"date":"2025-02-17","open":29440,"high":30718,"low":28997,"close":30226,"volume":218355,"rsi_14":45.56,"sma_20":30307.5,"sma_60":33786.67,"sma_120":39199.1},{"date":"2025-02-18","open":30324,"high":30324,"low":29489,"close":29833,"volume":77849,"rsi_14":48.43,"sma_20":30207.5,"sma_60":33677.5,"sma_120":39067.49},{"date":"2025-02-19","open":29931,"high":32045,"low":29931,"close":31750,"volume":301764,"rsi_14":57.73,"sma_20":30192.5,"sma_60":33570.83,"sma_120":38953.69},{"date":"2025-02-20","open":32192,"high":32634,"low":31307,"close":31602,"volume":245240,"rsi_14":59.57,"sma_20":30195.0,"sma_60":33440.0,"sma_120":38849.94},{"date":"2025-02-21","open":31946,"high":32487,"low":31209,"close":32192,"volume":155061,"rsi_14":75.61,"sma_20":30187.5,"sma_60":33315.83,"sma_120":38744.96},{"date":"2025-02-24","open":31799,"high":32585,"low":31307,"close":32241,"volume":191111,"rsi_14":75.16,"sma_20":30272.5,"sma_60":33172.5,"sma_120":38640.78},{"date":"2025-02-25","open":31897,"high":31995,"low":30767,"close":30865,"volume":114295,"rsi_14":61.8,"sma_20":30267.5,"sma_60":32998.33,"sma_120":38523.38},{"date":"2025-02-26","open":30619,"high":31553,"low":30619,"close":31455,"volume":113206,"rsi_14":65.95,"sma_20":30337.5,"sma_60":32811.67,"sma_120":38420.33},{"date":"2025-02-27","open":31209,"high":31553,"low":30324,"close":30472,"volume":80244,"rsi_14":61.62,"sma_20":30347.5,"sma_60":32640.0,"sma_120":38311.28},{"date":"2025-02-28","open":29882,"high":30226,"low":28014,"close":28211,"volume":191700,"rsi_14":49.59,"sma_20":30265.0,"sma_60":32441.67,"sma_120":38190.47},{"date":"2025-03-04","open":28211,"high":28358,"low":27326,"close":27621,"volume":115617,"rsi_14":45.53,"sma_20":30242.5,"sma_60":32225.0,"sma_120":38069.72},{"date":"2025-03-05","open":27769,"high":28555,"low":27326,"close":27818,"volume":86260,"rsi_14":47.15,"sma_20":30220.0,"sma_60":32054.17,"sma_120":37945.97},{"date":"2025-03-06","open":27916,"high":28752,"low":27670,"close":28162,"volume":86236,"rsi_14":43.23,"sma_20":30187.5,"sma_60":31917.5,"sma_120":37823.96},{"date":"2025-03-07","open":27867,"high":28653,"low":27670,"close":28162,"volume":80204,"rsi_14":45.83,"sma_20":30167.5,"sma_60":31784.17,"sma_120":37687.53},{"date":"2025-03-10","open":28162,"high":28702,"low":27572,"close":28113,"volume":73663,"rsi_14":38.86,"sma_20":30162.5,"sma_60":31674.17,"sma_120":37553.81},{"date":"2025-03-11","open":27425,"high":28408,"low":26933,"close":27670,"volume":83377,"rsi_14":38.66,"sma_20":30130.0,"sma_60":31571.67,"sma_120":37432.7},{"date":"2025-03-12","open":27867,"high":28358,"low":27720,"close":28162,"volume":43500,"rsi_14":27.88,"sma_20":30102.5,"sma_60":31445.83,"sma_120":37366.02},{"date":"2025-03-13","open":28555,"high":28653,"low":27375,"close":27375,"volume":90699,"rsi_14":25.84,"sma_20":30045.0,"sma_60":31340.83,"sma_120":37296.95},{"date":"2025-03-14","open":27375,"high":28211,"low":27375,"close":27720,"volume":62238,"rsi_14":23.7,"sma_20":29945.0,"sma_60":31236.67,"sma_120":37239.76},{"date":"2025-03-17","open":28260,"high":28457,"low":27670,"close":27965,"volume":51747,"rsi_14":25.42,"sma_20":29890.0,"sma_60":31130.0,"sma_120":37193.22},{"date":"2025-03-18","open":28309,"high":28555,"low":28113,"close":28309,"volume":65135,"rsi_14":33.33,"sma_20":29792.5,"sma_60":31027.5,"sma_120":37138.31},{"date":"2025-03-19","open":28309,"high":29096,"low":28014,"close":28997,"volume":76335,"rsi_14":34.18,"sma_20":29750.0,"sma_60":30938.33,"sma_120":37080.27},{"date":"2025-03-20","open":29440,"high":29833,"low":28850,"close":29587,"volume":81264,"rsi_14":44.0,"sma_20":29640.0,"sma_60":30865.0,"sma_120":37024.5},{"date":"2025-03-21","open":29636,"high":30275,"low":28801,"close":29489,"volume":95749,"rsi_14":62.26,"sma_20":29532.5,"sma_60":30817.5,"sma_120":36957.38},{"date":"2025-03-24","open":29292,"high":29784,"low":28801,"close":28948,"volume":39093,"rsi_14":62.86,"sma_20":29367.5,"sma_60":30695.0,"sma_120":36889.18},{"date":"2025-03-25","open":28948,"high":29440,"low":28211,"close":28408,"volume":40394,"rsi_14":55.36,"sma_20":29172.5,"sma_60":30597.5,"sma_120":36798.08},{"date":"2025-03-26","open":28309,"high":28899,"low":28260,"close":28506,"volume":34411,"rsi_14":53.27,"sma_20":29052.5,"sma_60":30494.17,"sma_120":36677.43},{"date":"2025-03-27","open":28408,"high":28408,"low":27523,"close":27621,"volume":53569,"rsi_14":45.6,"sma_20":28857.5,"sma_60":30426.67,"sma_120":36505.65},{"date":"2025-03-28","open":27820,"high":28118,"low":26876,"close":27124,"volume":58336,"rsi_14":40.71,"sma_20":28672.5,"sma_60":30349.17,"sma_120":36310.84},{"date":"2025-03-31","open":26131,"high":26528,"low":25088,"close":25286,"volume":98492,"rsi_14":33.93,"sma_20":28510.0,"sma_60":30260.0,"sma_120":36085.81},{"date":"2025-04-01","open":25485,"high":26131,"low":24889,"close":25535,"volume":62667,"rsi_14":31.9,"sma_20":28390.0,"sma_60":30187.5,"sma_120":35869.09},{"date":"2025-04-02","open":25634,"high":26181,"low":24690,"close":24790,"volume":59468,"rsi_14":32.1,"sma_20":28222.5,"sma_60":30061.67,"sma_120":35606.38},{"date":"2025-04-03","open":24144,"high":24790,"low":23796,"close":24541,"volume":91365,"rsi_14":28.12,"sma_20":28025.0,"sma_60":29930.0,"sma_120":35354.06},{"date":"2025-04-04","open":24193,"high":26181,"low":23945,"close":25733,"volume":95004,"rsi_14":35.75,"sma_20":27887.5,"sma_60":29811.67,"sma_120":35124.2},{"date":"2025-04-07","open":24541,"high":25286,"low":24044,"close":24094,"volume":70602,"rsi_14":27.8,"sma_20":27670.0,"sma_60":29661.67,"sma_120":34889.17},{"date":"2025-04-08","open":24641,"high":25038,"low":23846,"close":24094,"volume":56027,"rsi_14":22.51,"sma_20":27475.0,"sma_60":29523.33,"sma_120":34659.58},{"date":"2025-04-09","open":24293,"high":24442,"low":23399,"close":23597,"volume":53239,"rsi_14":16.4,"sma_20":27230.0,"sma_60":29370.83,"sma_120":34426.67},{"date":"2025-04-10","open":25137,"high":26181,"low":24491,"close":26032,"volume":113204,"rsi_14":33.9,"sma_20":27147.5,"sma_60":29257.5,"sma_120":34232.08},{"date":"2025-04-11","open":25684,"high":25684,"low":24839,"close":25286,"volume":41046,"rsi_14":33.33,"sma_20":27010.0,"sma_60":29150.0,"sma_120":34038.33},{"date":"2025-04-14","open":25386,"high":26181,"low":24939,"close":25932,"volume":51470,"rsi_14":38.43,"sma_20":26892.5,"sma_60":29063.33,"sma_120":33862.92},{"date":"2025-04-15","open":25634,"high":25882,"low":25237,"close":25684,"volume":57386,"rsi_14":37.14,"sma_20":26745.0,"sma_60":28948.33,"sma_120":33688.75},{"date":"2025-04-16","open":25485,"high":26181,"low":24988,"close":24988,"volume":74909,"rsi_14":37.76,"sma_20":26527.5,"sma_60":28828.33,"sma_120":33520.83},{"date":"2025-04-17","open":24690,"high":25336,"low":24541,"close":25187,"volume":37444,"rsi_14":41.48,"sma_20":26290.0,"sma_60":28707.5,"sma_120":33358.75},{"date":"2025-04-18","open":24939,"high":25336,"low":24740,"close":25286,"volume":30408,"rsi_14":50.0,"sma_20":26062.5,"sma_60":28596.67,"sma_120":33214.17},{"date":"2025-04-21","open":25038,"high":25485,"low":24790,"close":24839,"volume":30652,"rsi_14":46.46,"sma_20":25840.0,"sma_60":28465.0,"sma_120":33049.58},{"date":"2025-04-22","open":24839,"high":27224,"low":24740,"close":25932,"volume":248407,"rsi_14":55.61,"sma_20":25700.0,"sma_60":28381.67,"sma_120":32908.75},{"date":"2025-04-23","open":26379,"high":26826,"low":26032,"close":26777,"volume":67382,"rsi_14":60.37,"sma_20":25597.5,"sma_60":28305.83,"sma_120":32773.75},{"date":"2025-04-24","open":27323,"high":27621,"low":26628,"close":27025,"volume":62248,"rsi_14":56.57,"sma_20":25552.5,"sma_60":28249.17,"sma_120":32619.58},{"date":"2025-04-25","open":27472,"high":30205,"low":27373,"close":29310,"volume":319373,"rsi_14":74.88,"sma_20":25662.5,"sma_60":28227.5,"sma_120":32481.67},{"date":"2025-04-28","open":29360,"high":30850,"low":28863,"close":29112,"volume":152761,"rsi_14":73.49,"sma_20":25855.0,"sma_60":28210.0,"sma_120":32345.42},{"date":"2025-04-29","open":29112,"high":29161,"low":28416,"close":28814,"volume":55417,"rsi_14":74.88,"sma_20":26020.0,"sma_60":28217.5,"sma_120":32196.67},{"date":"2025-04-30","open":28565,"high":28764,"low":27273,"close":27870,"volume":77884,"rsi_14":60.22,"sma_20":26175.0,"sma_60":28205.83,"sma_120":32049.58},{"date":"2025-05-02","open":27621,"high":28267,"low":26826,"close":28068,"volume":47297,"rsi_14":66.47,"sma_20":26352.5,"sma_60":28188.33,"sma_120":31890.0},{"date":"2025-05-07","open":28317,"high":28317,"low":26926,"close":27621,"volume":52723,"rsi_14":60.24,"sma_20":26447.5,"sma_60":28167.5,"sma_120":31725.42},{"date":"2025-05-08","open":27721,"high":27969,"low":27323,"close":27969,"volume":45904,"rsi_14":63.69,"sma_20":26642.5,"sma_60":28158.33,"sma_120":31588.33},{"date":"2025-05-09","open":28118,"high":28118,"low":26777,"close":27025,"volume":47433,"rsi_14":61.85,"sma_20":26790.0,"sma_60":28131.67,"sma_120":31442.92},{"date":"2025-05-12","open":27323,"high":27621,"low":26876,"close":27572,"volume":33147,"rsi_14":63.33,"sma_20":26990.0,"sma_60":28107.5,"sma_120":31301.25},{"date":"2025-05-13","open":27820,"high":27919,"low":26926,"close":26926,"volume":27885,"rsi_14":58.64,"sma_20":27035.0,"sma_60":28075.83,"sma_120":31175.42},{"date":"2025-05-14","open":26926,"high":27273,"low":26230,"close":26876,"volume":61718,"rsi_14":61.2,"sma_20":27115.0,"sma_60":28023.33,"sma_120":31058.33},{"date":"2025-05-15","open":26528,"high":26975,"low":26181,"close":26975,"volume":59232,"rsi_14":56.44,"sma_20":27167.5,"sma_60":27983.33,"sma_120":30953.33},{"date":"2025-05-16","open":26628,"high":26777,"low":25634,"close":25882,"volume":38794,"rsi_14":44.64,"sma_20":27177.5,"sma_60":27905.0,"sma_120":30845.83},{"date":"2025-05-19","open":25187,"high":26081,"low":25187,"close":25386,"volume":52572,"rsi_14":40.46,"sma_20":27197.5,"sma_60":27825.0,"sma_120":30751.25},{"date":"2025-05-20","open":25584,"high":25833,"low":23995,"close":23995,"volume":95416,"rsi_14":15.48,"sma_20":27137.5,"sma_60":27689.17,"sma_120":30630.0},{"date":"2025-05-21","open":23796,"high":24392,"low":23746,"close":23746,"volume":70971,"rsi_14":15.38,"sma_20":27060.0,"sma_60":27551.67,"sma_120":30495.83},{"date":"2025-05-22","open":23647,"high":23846,"low":22852,"close":23200,"volume":99731,"rsi_14":14.91,"sma_20":26977.5,"sma_60":27395.0,"sma_120":30355.42},{"date":"2025-05-23","open":23250,"high":23299,"low":21958,"close":22206,"volume":86263,"rsi_14":14.81,"sma_20":26790.0,"sma_60":27220.83,"sma_120":30196.67},{"date":"2025-05-26","open":22653,"high":24988,"low":22355,"close":23349,"volume":246730,"rsi_14":23.76,"sma_20":26617.5,"sma_60":27089.17,"sma_120":30043.75},{"date":"2025-05-27","open":23150,"high":23299,"low":22355,"close":22504,"volume":72657,"rsi_14":22.75,"sma_20":26390.0,"sma_60":26933.33,"sma_120":29872.5},{"date":"2025-05-28","open":22753,"high":24193,"low":22703,"close":23895,"volume":122918,"rsi_14":30.48,"sma_20":26117.5,"sma_60":26817.5,"sma_120":29728.75},{"date":"2025-05-29","open":24392,"high":25038,"low":23448,"close":24591,"volume":113093,"rsi_14":38.05,"sma_20":25890.0,"sma_60":26751.67,"sma_120":29596.67},{"date":"2025-05-30","open":24342,"high":24839,"low":23995,"close":24144,"volume":272001,"rsi_14":33.0,"sma_20":25655.0,"sma_60":26688.33,"sma_120":29456.67},{"date":"2025-06-02","open":24293,"high":24790,"low":23647,"close":23746,"volume":49713,"rsi_14":33.84,"sma_20":25447.5,"sma_60":26615.0,"sma_120":29334.58},{"date":"2025-06-04","open":24144,"high":24839,"low":24044,"close":24144,"volume":103648,"rsi_14":36.59,"sma_20":25250.0,"sma_60":26542.5,"sma_120":29230.0},{"date":"2025-06-05","open":24144,"high":25237,"low":23945,"close":24939,"volume":99526,"rsi_14":40.64,"sma_20":25115.0,"sma_60":26483.33,"sma_120":29133.75},{"date":"2025-06-09","open":25088,"high":25088,"low":24044,"close":24442,"volume":80237,"rsi_14":43.0,"sma_20":24937.5,"sma_60":26416.67,"sma_120":29045.42},{"date":"2025-06-10","open":24541,"high":24889,"low":24094,"close":24193,"volume":66818,"rsi_14":44.06,"sma_20":24795.0,"sma_60":26353.33,"sma_120":28962.5},{"date":"2025-06-11","open":24392,"high":24839,"low":24243,"close":24342,"volume":74235,"rsi_14":51.98,"sma_20":24632.5,"sma_60":26284.17,"sma_120":28865.0},{"date":"2025-06-12","open":24541,"high":25684,"low":24392,"close":24740,"volume":190199,"rsi_14":55.56,"sma_20":24522.5,"sma_60":26235.0,"sma_120":28787.92},{"date":"2025-06-13","open":24740,"high":24939,"low":23548,"close":23697,"volume":75417,"rsi_14":52.63,"sma_20":24362.5,"sma_60":26162.5,"sma_120":28699.58},{"date":"2025-06-16","open":23945,"high":23945,"low":22653,"close":23399,"volume":47533,"rsi_14":56.82,"sma_20":24182.5,"sma_60":26080.83,"sma_120":28605.42},{"date":"2025-06-17","open":23399,"high":24094,"low":23150,"close":23399,"volume":50377,"rsi_14":50.33,"sma_20":24057.5,"sma_60":25993.33,"sma_120":28510.42},{"date":"2025-06-18","open":23200,"high":24094,"low":23150,"close":23647,"volume":40386,"rsi_14":58.16,"sma_20":23970.0,"sma_60":25898.33,"sma_120":28418.33},{"date":"2025-06-19","open":24094,"high":24293,"low":23498,"close":23995,"volume":41861,"rsi_14":50.83,"sma_20":23970.0,"sma_60":25799.17,"sma_120":28332.08},{"date":"2025-06-20","open":24144,"high":25733,"low":23796,"close":25386,"volume":156851,"rsi_14":55.97,"sma_20":24052.5,"sma_60":25725.0,"sma_120":28271.25},{"date":"2025-06-23","open":24690,"high":24790,"low":24094,"close":24442,"volume":66698,"rsi_14":52.08,"sma_20":24115.0,"sma_60":25644.17,"sma_120":28169.58},{"date":"2025-06-24","open":25187,"high":26727,"low":25187,"close":26081,"volume":143007,"rsi_14":63.91,"sma_20":24310.0,"sma_60":25600.0,"sma_120":28098.75},{"date":"2025-06-25","open":25882,"high":26330,"low":25485,"close":26032,"volume":66172,"rsi_14":61.73,"sma_20":24445.0,"sma_60":25553.33,"sma_120":28023.75},{"date":"2025-06-26","open":26280,"high":26330,"low":25336,"close":25435,"volume":58208,"rsi_14":53.16,"sma_20":24592.5,"sma_60":25511.67,"sma_120":27969.17},{"date":"2025-06-27","open":25485,"high":25485,"low":24293,"close":24491,"volume":58262,"rsi_14":50.3,"sma_20":24622.5,"sma_60":25467.5,"sma_120":27908.33},{"date":"2025-06-30","open":24641,"high":25088,"low":24342,"close":24491,"volume":35271,"rsi_14":51.85,"sma_20":24617.5,"sma_60":25454.17,"sma_120":27857.08},{"date":"2025-07-01","open":24442,"high":25386,"low":24392,"close":24939,"volume":48249,"rsi_14":53.57,"sma_20":24657.5,"sma_60":25444.17,"sma_120":27815.83},{"date":"2025-07-02","open":24641,"high":24939,"low":24442,"close":24839,"volume":38794,"rsi_14":50.62,"sma_20":24712.5,"sma_60":25445.0,"sma_120":27753.33},{"date":"2025-07-03","open":25088,"high":25982,"low":24790,"close":25833,"volume":83940,"rsi_14":63.35,"sma_20":24797.5,"sma_60":25466.67,"sma_120":27698.33},{"date":"2025-07-04","open":25634,"high":25684,"low":25038,"close":25286,"volume":44433,"rsi_14":61.45,"sma_20":24815.0,"sma_60":25459.17,"sma_120":27635.42},{"date":"2025-07-07","open":25535,"high":25535,"low":24491,"close":24591,"volume":43012,"rsi_14":56.67,"sma_20":24822.5,"sma_60":25467.5,"sma_120":27564.58},{"date":"2025-07-08","open":24740,"high":24988,"low":24293,"close":24491,"volume":37456,"rsi_14":54.8,"sma_20":24837.5,"sma_60":25474.17,"sma_120":27498.75},{"date":"2025-07-09","open":24541,"high":24790,"low":24293,"close":24392,"volume":33855,"rsi_14":52.33,"sma_20":24840.0,"sma_60":25487.5,"sma_120":27429.17},{"date":"2025-07-10","open":24790,"high":24889,"low":24342,"close":24591,"volume":35705,"rsi_14":44.59,"sma_20":24832.5,"sma_60":25463.33,"sma_120":27360.42},{"date":"2025-07-11","open":25088,"high":26032,"low":24988,"close":25833,"volume":126917,"rsi_14":59.09,"sma_20":24940.0,"sma_60":25472.5,"sma_120":27311.25},{"date":"2025-07-14","open":25982,"high":25982,"low":25286,"close":25684,"volume":43170,"rsi_14":46.77,"sma_20":25055.0,"sma_60":25468.33,"sma_120":27265.83},{"date":"2025-07-15","open":25684,"high":25733,"low":25187,"close":25386,"volume":40291,"rsi_14":44.96,"sma_20":25155.0,"sma_60":25463.33,"sma_120":27205.83},{"date":"2025-07-16","open":25386,"high":25435,"low":24939,"close":24988,"volume":33370,"rsi_14":46.4,"sma_20":25222.5,"sma_60":25463.33,"sma_120":27145.83},{"date":"2025-07-17","open":25137,"high":25435,"low":24690,"close":25137,"volume":26605,"rsi_14":55.96,"sma_20":25280.0,"sma_60":25462.5,"sma_120":27085.0},{"date":"2025-07-18","open":25435,"high":26131,"low":25386,"close":25733,"volume":122062,"rsi_14":60.33,"sma_20":25297.5,"sma_60":25470.0,"sma_120":27033.33},{"date":"2025-07-21","open":25932,"high":26826,"low":25733,"close":26479,"volume":96777,"rsi_14":62.2,"sma_20":25400.0,"sma_60":25497.5,"sma_120":26981.25},{"date":"2025-07-22","open":26826,"high":26826,"low":25535,"close":25684,"volume":67042,"rsi_14":56.03,"sma_20":25380.0,"sma_60":25493.33,"sma_120":26937.5},{"date":"2025-07-23","open":26230,"high":26230,"low":24939,"close":25435,"volume":49688,"rsi_14":46.83,"sma_20":25350.0,"sma_60":25470.83,"sma_120":26888.33},{"date":"2025-07-24","open":25485,"high":26032,"low":25386,"close":25485,"volume":47897,"rsi_14":51.72,"sma_20":25352.5,"sma_60":25445.0,"sma_120":26847.08},{"date":"2025-07-25","open":25535,"high":26578,"low":25237,"close":25882,"volume":75396,"rsi_14":61.82,"sma_20":25422.5,"sma_60":25387.5,"sma_120":26807.5},{"date":"2025-07-28","open":26230,"high":26677,"low":25783,"close":26230,"volume":67029,"rsi_14":65.22,"sma_20":25510.0,"sma_60":25339.17,"sma_120":26774.58},{"date":"2025-07-29","open":25833,"high":26280,"low":25336,"close":26081,"volume":56358,"rsi_14":64.66,"sma_20":25567.5,"sma_60":25293.33,"sma_120":26755.42},{"date":"2025-07-30","open":26081,"high":26975,"low":25932,"close":26677,"volume":83643,"rsi_14":66.94,"sma_20":25660.0,"sma_60":25273.33,"sma_120":26739.58},{"date":"2025-07-31","open":27224,"high":27224,"low":26081,"close":26280,"volume":77215,"rsi_14":54.21,"sma_20":25682.5,"sma_60":25243.33,"sma_120":26715.83},{"date":"2025-08-01","open":25634,"high":26032,"low":25088,"close":25137,"volume":66755,"rsi_14":45.67,"sma_20":25675.0,"sma_60":25201.67,"sma_120":26684.58},{"date":"2025-08-04","open":25137,"high":25634,"low":25038,"close":25535,"volume":28584,"rsi_14":51.16,"sma_20":25722.5,"sma_60":25160.83,"sma_120":26659.58},{"date":"2025-08-05","open":25535,"high":27572,"low":25535,"close":26926,"volume":165971,"rsi_14":63.09,"sma_20":25845.0,"sma_60":25159.17,"sma_120":26645.42},{"date":"2025-08-06","open":27124,"high":28416,"low":26677,"close":27224,"volume":156355,"rsi_14":63.82,"sma_20":25987.5,"sma_60":25153.33,"sma_120":26630.42},{"date":"2025-08-07","open":27423,"high":27671,"low":26777,"close":27174,"volume":46699,"rsi_14":60.28,"sma_20":26117.5,"sma_60":25157.5,"sma_120":26616.67},{"date":"2025-08-08","open":27174,"high":27224,"low":26777,"close":26876,"volume":34138,"rsi_14":53.03,"sma_20":26170.0,"sma_60":25157.5,"sma_120":26590.42},{"date":"2025-08-11","open":27075,"high":27820,"low":27075,"close":27721,"volume":78238,"rsi_14":65.41,"sma_20":26272.5,"sma_60":25170.0,"sma_120":26576.67},{"date":"2025-08-12","open":27621,"high":28168,"low":27224,"close":27273,"volume":63784,"rsi_14":63.5,"sma_20":26367.5,"sma_60":25193.33,"sma_120":26549.17},{"date":"2025-08-13","open":27721,"high":27770,"low":26975,"close":27075,"volume":45150,"rsi_14":61.43,"sma_20":26472.5,"sma_60":25221.67,"sma_120":26523.33},{"date":"2025-08-14","open":27472,"high":27820,"low":27075,"close":27423,"volume":47371,"rsi_14":61.15,"sma_20":26587.5,"sma_60":25279.17,"sma_120":26484.17},{"date":"2025-08-18","open":27075,"high":27373,"low":26330,"close":26330,"volume":53404,"rsi_14":50.65,"sma_20":26617.5,"sma_60":25322.5,"sma_120":26437.08},{"date":"2025-08-19","open":26528,"high":26926,"low":26181,"close":26230,"volume":33407,"rsi_14":50.98,"sma_20":26605.0,"sma_60":25373.33,"sma_120":26384.17},{"date":"2025-08-20","open":25882,"high":26032,"low":25336,"close":25833,"volume":43729,"rsi_14":44.3,"sma_20":26612.5,"sma_60":25434.17,"sma_120":26327.5},{"date":"2025-08-21","open":25684,"high":26032,"low":25485,"close":25733,"volume":28306,"rsi_14":46.15,"sma_20":26627.5,"sma_60":25474.17,"sma_120":26281.67},{"date":"2025-08-22","open":25634,"high":25982,"low":25485,"close":25684,"volume":29157,"rsi_14":54.55,"sma_20":26637.5,"sma_60":25527.5,"sma_120":26230.42},{"date":"2025-08-25","open":26181,"high":26429,"low":25982,"close":26230,"volume":25418,"rsi_14":55.65,"sma_20":26655.0,"sma_60":25566.67,"sma_120":26192.08},{"date":"2025-08-26","open":25982,"high":26429,"low":25932,"close":25932,"volume":24710,"rsi_14":40.2,"sma_20":26640.0,"sma_60":25589.17,"sma_120":26170.42},{"date":"2025-08-27","open":26032,"high":26181,"low":25733,"close":25833,"volume":26108,"rsi_14":35.71,"sma_20":26627.5,"sma_60":25617.5,"sma_120":26152.92},{"date":"2025-08-28","open":25833,"high":25932,"low":25088,"close":25137,"volume":63333,"rsi_14":31.53,"sma_20":26550.0,"sma_60":25640.83,"sma_120":26127.92},{"date":"2025-08-29","open":24988,"high":26628,"low":24491,"close":24541,"volume":62224,"rsi_14":29.91,"sma_20":26462.5,"sma_60":25647.5,"sma_120":26095.0},{"date":"2025-09-01","open":24641,"high":24740,"low":23647,"close":23746,"volume":63132,"rsi_14":15.52,"sma_20":26392.5,"sma_60":25627.5,"sma_120":26055.42},{"date":"2025-09-02","open":23746,"high":24144,"low":23597,"close":23846,"volume":28788,"rsi_14":18.35,"sma_20":26307.5,"sma_60":25617.5,"sma_120":26017.08},{"date":"2025-09-03","open":23647,"high":23995,"low":23597,"close":23846,"volume":29177,"rsi_14":19.05,"sma_20":26152.5,"sma_60":25611.67,"sma_120":25982.5},{"date":"2025-09-04","open":24094,"high":25435,"low":23945,"close":24044,"volume":57934,"rsi_14":16.67,"sma_20":25992.5,"sma_60":25606.67,"sma_120":25945.42},{"date":"2025-09-05","open":24392,"high":24392,"low":23945,"close":24044,"volume":38065,"rsi_14":21.25,"sma_20":25835.0,"sma_60":25595.0,"sma_120":25915.0},{"date":"2025-09-08","open":24044,"high":24392,"low":23846,"close":24392,"volume":31143,"rsi_14":28.24,"sma_20":25710.0,"sma_60":25606.67,"sma_120":25884.58},{"date":"2025-09-09","open":24442,"high":24641,"low":24293,"close":24293,"volume":26589,"rsi_14":30.38,"sma_20":25537.5,"sma_60":25621.67,"sma_120":25851.25},{"date":"2025-09-10","open":24342,"high":24641,"low":24144,"close":24342,"volume":44120,"rsi_14":32.05,"sma_20":25390.0,"sma_60":25637.5,"sma_120":25815.42},{"date":"2025-09-11","open":24591,"high":24641,"low":24193,"close":24293,"volume":44141,"rsi_14":32.05,"sma_20":25250.0,"sma_60":25648.33,"sma_120":25773.33},{"date":"2025-09-12","open":24442,"high":24839,"low":24392,"close":24541,"volume":59684,"rsi_14":26.39,"sma_20":25105.0,"sma_60":25657.5,"sma_120":25728.33},{"date":"2025-09-15","open":24790,"high":25336,"low":24790,"close":24839,"volume":47245,"rsi_14":34.72,"sma_20":25030.0,"sma_60":25648.33,"sma_120":25686.67},{"date":"2025-09-16","open":25038,"high":25187,"low":24541,"close":24690,"volume":63243,"rsi_14":34.25,"sma_20":24952.5,"sma_60":25652.5,"sma_120":25648.33},{"date":"2025-09-17","open":24839,"high":24889,"low":24442,"close":24839,"volume":42965,"rsi_14":45.16,"sma_20":24902.5,"sma_60":25631.67,"sma_120":25615.83},{"date":"2025-09-18","open":24445,"high":24839,"low":24198,"close":24790,"volume":60750,"rsi_14":58.49,"sma_20":24865.0,"sma_60":25614.17,"sma_120":25583.75},{"date":"2025-09-19","open":25100,"high":25150,"low":24500,"close":24500,"volume":112541,"rsi_14":62.0,"sma_20":24797.5,"sma_60":25595.83,"sma_120":25553.75},{"date":"2025-09-22","open":24491,"high":24491,"low":23895,"close":23895,"volume":59647,"rsi_14":50.88,"sma_20":24680.0,"sma_60":25585.83,"sma_120":25526.67},{"date":"2025-09-23","open":23945,"high":24094,"low":23597,"close":23995,"volume":49753,"rsi_14":52.54,"sma_20":24582.5,"sma_60":25577.5,"sma_120":25515.83},{"date":"2025-09-24","open":24144,"high":24193,"low":23349,"close":23498,"volume":69157,"rsi_14":41.54,"sma_20":24465.0,"sma_60":25553.33,"sma_120":25498.75},{"date":"2025-09-25","open":23399,"high":24293,"low":23399,"close":24144,"volume":67633,"rsi_14":51.28,"sma_20":24415.0,"sma_60":25541.67,"sma_120":25493.33},{"date":"2025-09-26","open":23945,"high":23945,"low":22852,"close":22852,"volume":89544,"rsi_14":34.02,"sma_20":24330.0,"sma_60":25491.67,"sma_120":25479.17},{"date":"2025-09-29","open":23250,"high":23250,"low":22405,"close":22554,"volume":45652,"rsi_14":32.67,"sma_20":24270.0,"sma_60":25445.83,"sma_120":25452.5},{"date":"2025-09-30","open":22455,"high":22703,"low":22306,"close":22355,"volume":36187,"rsi_14":30.77,"sma_20":24195.0,"sma_60":25408.33,"sma_120":25437.92},{"date":"2025-10-01","open":22753,"high":22951,"low":22405,"close":22504,"volume":29267,"rsi_14":33.02,"sma_20":24127.5,"sma_60":25375.0,"sma_120":25424.58},{"date":"2025-10-02","open":22406,"high":22901,"low":22406,"close":22703,"volume":37395,"rsi_14":33.64,"sma_20":24065.0,"sma_60":25348.33,"sma_120":25417.92},{"date":"2025-10-10","open":22902,"high":22951,"low":22206,"close":22504,"volume":51198,"rsi_14":28.04,"sma_20":23987.5,"sma_60":25313.33,"sma_120":25388.33},{"date":"2025-10-13","open":22306,"high":23150,"low":21908,"close":22802,"volume":50956,"rsi_14":32.73,"sma_20":23907.5,"sma_60":25262.5,"sma_120":25367.5},{"date":"2025-10-14","open":22802,"high":23647,"low":22703,"close":23399,"volume":79016,"rsi_14":37.82,"sma_20":23862.5,"sma_60":25224.17,"sma_120":25346.25},{"date":"2025-10-15","open":23498,"high":23746,"low":23051,"close":23697,"volume":33180,"rsi_14":39.34,"sma_20":23830.0,"sma_60":25195.83,"sma_120":25329.58},{"date":"2025-10-16","open":23697,"high":25684,"low":23697,"close":25684,"volume":187127,"rsi_14":59.06,"sma_20":23900.0,"sma_60":25207.5,"sma_120":25335.42},{"date":"2025-10-17","open":25684,"high":30701,"low":25336,"close":28963,"volume":1496942,"rsi_14":74.76,"sma_20":24122.5,"sma_60":25271.67,"sma_120":25367.08},{"date":"2025-10-20","open":28664,"high":28913,"low":27373,"close":28615,"volume":213086,"rsi_14":72.04,"sma_20":24312.5,"sma_60":25320.0,"sma_120":25395.0},{"date":"2025-10-21","open":28217,"high":29012,"low":27770,"close":28019,"volume":215872,"rsi_14":71.36,"sma_20":24480.0,"sma_60":25345.83,"sma_120":25421.67},{"date":"2025-10-22","open":28615,"high":30105,"low":28168,"close":29062,"volume":273870,"rsi_14":72.4,"sma_20":24692.5,"sma_60":25402.5,"sma_120":25447.92},{"date":"2025-10-23","open":28814,"high":29062,"low":28019,"close":28168,"volume":96211,"rsi_14":75.12,"sma_20":24852.5,"sma_60":25448.33,"sma_120":25459.58},{"date":"2025-10-24","open":28565,"high":29658,"low":28317,"close":29509,"volume":200689,"rsi_14":79.91,"sma_20":25112.5,"sma_60":25515.83,"sma_120":25480.42},{"date":"2025-10-27","open":30751,"high":30801,"low":28814,"close":29857,"volume":205897,"rsi_14":81.86,"sma_20":25412.5,"sma_60":25582.5,"sma_120":25485.0},{"date":"2025-10-28","open":29807,"high":30006,"low":28863,"close":29956,"volume":122333,"rsi_14":81.78,"sma_20":25712.5,"sma_60":25645.0,"sma_120":25492.08},{"date":"2025-10-29","open":29757,"high":29757,"low":28814,"close":29112,"volume":100603,"rsi_14":75.71,"sma_20":25995.0,"sma_60":25695.83,"sma_120":25494.58},{"date":"2025-10-30","open":29112,"high":29559,"low":28068,"close":28168,"volume":120018,"rsi_14":71.92,"sma_20":26197.5,"sma_60":25720.83,"sma_120":25497.08},{"date":"2025-10-31","open":27770,"high":28217,"low":27522,"close":27572,"volume":58014,"rsi_14":68.05,"sma_20":26435.0,"sma_60":25742.5,"sma_120":25492.92},{"date":"2025-11-03","open":27969,"high":28366,"low":27522,"close":28118,"volume":87114,"rsi_14":67.92,"sma_20":26715.0,"sma_60":25792.5,"sma_120":25497.08},{"date":"2025-11-04","open":28714,"high":29261,"low":28217,"close":28267,"volume":74628,"rsi_14":67.56,"sma_20":27012.5,"sma_60":25838.33,"sma_120":25499.58},{"date":"2025-11-05","open":27820,"high":28317,"low":26379,"close":27075,"volume":131235,"rsi_14":55.69,"sma_20":27242.5,"sma_60":25840.83,"sma_120":25500.0},{"date":"2025-11-06","open":27671,"high":28317,"low":27273,"close":27423,"volume":70699,"rsi_14":41.71,"sma_20":27475.0,"sma_60":25844.17,"sma_120":25498.75},{"date":"2025-11-07","open":27174,"high":27174,"low":25634,"close":25982,"volume":81710,"rsi_14":37.32,"sma_20":27650.0,"sma_60":25824.17,"sma_120":25490.83},{"date":"2025-11-10","open":26628,"high":27124,"low":26280,"close":27025,"volume":43469,"rsi_14":45.41,"sma_20":27862.5,"sma_60":25826.67,"sma_120":25492.08},{"date":"2025-11-11","open":27373,"high":28267,"low":26628,"close":26926,"volume":77125,"rsi_14":39.2,"sma_20":28040.0,"sma_60":25813.33,"sma_120":25491.67},{"date":"2025-11-12","open":27224,"high":27671,"low":26479,"close":27423,"volume":45624,"rsi_14":46.07,"sma_20":28227.5,"sma_60":25815.83,"sma_120":25504.58},{"date":"2025-11-13","open":27323,"high":28118,"low":27124,"close":27820,"volume":67977,"rsi_14":40.12,"sma_20":28335.0,"sma_60":25828.33,"sma_120":25525.0},{"date":"2025-11-14","open":27174,"high":27224,"low":26429,"close":26429,"volume":51232,"rsi_14":32.12,"sma_20":28207.5,"sma_60":25811.67,"sma_120":25545.42},{"date":"2025-11-17","open":26677,"high":26876,"low":25833,"close":26081,"volume":38718,"rsi_14":30.3,"sma_20":28080.0,"sma_60":25807.5,"sma_120":25565.0},{"date":"2025-11-18","open":26081,"high":26181,"low":24690,"close":24790,"volume":67567,"rsi_14":28.99,"sma_20":27917.5,"sma_60":25783.33,"sma_120":25578.33},{"date":"2025-11-19","open":24939,"high":25088,"low":24094,"close":24144,"volume":49151,"rsi_14":29.85,"sma_20":27670.0,"sma_60":25755.0,"sma_120":25594.58},{"date":"2025-11-20","open":24442,"high":25088,"low":24392,"close":24790,"volume":46776,"rsi_14":36.14,"sma_20":27500.0,"sma_60":25739.17,"sma_120":25606.67},{"date":"2025-11-21","open":24044,"high":24293,"low":23647,"close":24094,"volume":45345,"rsi_14":30.24,"sma_20":27227.5,"sma_60":25712.5,"sma_120":25620.0},{"date":"2025-11-24","open":24491,"high":24491,"low":23448,"close":23647,"volume":56189,"rsi_14":27.96,"sma_20":26915.0,"sma_60":25669.17,"sma_120":25617.92},{"date":"2025-11-25","open":23846,"high":24193,"low":23200,"close":23548,"volume":39740,"rsi_14":31.22,"sma_20":26592.5,"sma_60":25629.17,"sma_120":25609.17},{"date":"2025-11-26","open":23697,"high":24541,"low":23697,"close":24392,"volume":64162,"rsi_14":34.67,"sma_20":26355.0,"sma_60":25605.0,"sma_120":25611.25},{"date":"2025-11-27","open":24889,"high":24988,"low":24342,"close":24342,"volume":36841,"rsi_14":40.35,"sma_20":26162.5,"sma_60":25591.67,"sma_120":25616.25},{"date":"2025-11-28","open":24889,"high":25137,"low":24690,"close":24889,"volume":44137,"rsi_14":36.65,"sma_20":26027.5,"sma_60":25597.5,"sma_120":25622.5},{"date":"2025-12-01","open":25336,"high":26628,"low":25137,"close":25882,"volume":95441,"rsi_14":44.13,"sma_20":25915.0,"sma_60":25633.33,"sma_120":25630.42},{"date":"2025-12-02","open":26280,"high":28068,"low":25932,"close":27323,"volume":125246,"rsi_14":49.49,"sma_20":25867.5,"sma_60":25691.67,"sma_120":25654.58},{"date":"2025-12-03","open":27522,"high":27671,"low":26727,"close":26727,"volume":45648,"rsi_14":44.55,"sma_20":25850.0,"sma_60":25740.0,"sma_120":25675.83},{"date":"2025-12-04","open":26727,"high":27124,"low":26230,"close":26379,"volume":43548,"rsi_14":49.72,"sma_20":25797.5,"sma_60":25779.17,"sma_120":25692.92},{"date":"2025-12-05","open":26429,"high":27174,"low":26131,"close":26975,"volume":55023,"rsi_14":54.84,"sma_20":25847.5,"sma_60":25828.33,"sma_120":25711.67},{"date":"2025-12-08","open":27273,"high":29112,"low":27224,"close":28863,"volume":198403,"rsi_14":70.71,"sma_20":25940.0,"sma_60":25903.33,"sma_120":25755.0},{"date":"2025-12-09","open":28168,"high":29608,"low":27919,"close":28615,"volume":109853,"rsi_14":73.68,"sma_20":26025.0,"sma_60":25975.83,"sma_120":25798.75},{"date":"2025-12-10","open":29211,"high":29310,"low":27919,"close":28118,"volume":79736,"rsi_14":67.91,"sma_20":26060.0,"sma_60":26039.17,"sma_120":25838.33},{"date":"2025-12-11","open":28515,"high":28515,"low":27224,"close":27969,"volume":96870,"rsi_14":72.16,"sma_20":26067.5,"sma_60":26100.83,"sma_120":25874.58},{"date":"2025-12-12","open":27870,"high":28068,"low":27323,"close":27721,"volume":48958,"rsi_14":73.84,"sma_20":26132.5,"sma_60":26154.17,"sma_120":25905.83},{"date":"2025-12-15","open":27124,"high":27919,"low":26975,"close":27919,"volume":46410,"rsi_14":75.29,"sma_20":26225.0,"sma_60":26205.83,"sma_120":25927.08},{"date":"2025-12-16","open":27969,"high":27969,"low":26230,"close":26330,"volume":66716,"rsi_14":60.32,"sma_20":26302.5,"sma_60":26233.33,"sma_120":25942.92},{"date":"2025-12-17","open":26479,"high":27423,"low":26280,"close":26826,"volume":42305,"rsi_14":62.63,"sma_20":26437.5,"sma_60":26266.67,"sma_120":25949.17},{"date":"2025-12-18","open":26479,"high":26479,"low":25584,"close":25584,"volume":40052,"rsi_14":53.3,"sma_20":26477.5,"sma_60":26276.67,"sma_120":25945.42},{"date":"2025-12-19","open":25783,"high":25982,"low":25038,"close":25386,"volume":56126,"rsi_14":47.45,"sma_20":26542.5,"sma_60":26294.17,"sma_120":25945.0},{"date":"2025-12-22","open":25833,"high":25982,"low":25634,"close":25634,"volume":31840,"rsi_14":40.12,"sma_20":26642.5,"sma_60":26323.33,"sma_120":25954.58},{"date":"2025-12-23","open":25932,"high":25932,"low":25386,"close":25634,"volume":22664,"rsi_14":43.12,"sma_20":26747.5,"sma_60":26350.83,"sma_120":25964.17},{"date":"2025-12-24","open":25783,"high":26181,"low":25535,"close":25684,"volume":31699,"rsi_14":45.45,"sma_20":26812.5,"sma_60":26387.5,"sma_120":25970.42},{"date":"2025-12-26","open":25783,"high":25833,"low":24988,"close":25286,"volume":51622,"rsi_14":38.67,"sma_20":26860.0,"sma_60":26406.67,"sma_120":25974.17},{"date":"2025-12-29","open":24839,"high":25435,"low":24641,"close":24839,"volume":47825,"rsi_14":16.53,"sma_20":26857.5,"sma_60":26440.0,"sma_120":25965.83},{"date":"2025-12-30","open":24641,"high":24641,"low":23895,"close":23895,"volume":68450,"rsi_14":14.81,"sma_20":26757.5,"sma_60":26462.5,"sma_120":25954.17},{"date":"2026-01-02","open":23846,"high":23945,"low":22902,"close":23200,"volume":101356,"rsi_14":14.39,"sma_20":26550.0,"sma_60":26476.67,"sma_120":25942.5},{"date":"2026-01-05","open":23150,"high":24144,"low":23001,"close":23647,"volume":79379,"rsi_14":20.0,"sma_20":26395.0,"sma_60":26495.83,"sma_120":25935.42},{"date":"2026-01-06","open":23945,"high":24094,"low":23448,"close":23746,"volume":73846,"rsi_14":21.83,"sma_20":26262.5,"sma_60":26511.67,"sma_120":25930.0},{"date":"2026-01-07","open":23647,"high":23697,"low":22753,"close":22852,"volume":108789,"rsi_14":17.31,"sma_20":26055.0,"sma_60":26517.5,"sma_120":25915.42},{"date":"2026-01-08","open":22902,"high":22902,"low":22306,"close":22554,"volume":84533,"rsi_14":20.77,"sma_20":25737.5,"sma_60":26513.33,"sma_120":25887.92},{"date":"2026-01-09","open":22554,"high":22802,"low":22157,"close":22554,"volume":62223,"rsi_14":14.17,"sma_20":25432.5,"sma_60":26499.17,"sma_120":25861.67},{"date":"2026-01-12","open":22405,"high":23250,"low":22405,"close":23001,"volume":85156,"rsi_14":25.0,"sma_20":25175.0,"sma_60":26487.5,"sma_120":25841.67},{"date":"2026-01-13","open":23250,"high":23647,"low":22951,"close":23597,"volume":76249,"rsi_14":33.93,"sma_20":24955.0,"sma_60":26452.5,"sma_120":25830.0},{"date":"2026-01-14","open":23647,"high":23697,"low":23051,"close":23250,"volume":61181,"rsi_14":28.95,"sma_20":24730.0,"sma_60":26356.67,"sma_120":25814.17},{"date":"2026-01-15","open":23250,"high":23647,"low":22852,"close":23548,"volume":80405,"rsi_14":32.5,"sma_20":24510.0,"sma_60":26271.67,"sma_120":25795.83},{"date":"2026-01-16","open":23498,"high":23697,"low":22852,"close":22902,"volume":91632,"rsi_14":28.79,"sma_20":24337.5,"sma_60":26185.83,"sma_120":25765.83},{"date":"2026-01-19","open":22852,"high":23399,"low":22554,"close":23299,"volume":133012,"rsi_14":37.4,"sma_20":24025.0,"sma_60":26000.83,"sma_120":25745.83},{"date":"2026-01-20","open":23299,"high":24094,"low":23100,"close":23796,"volume":181492,"rsi_14":49.12,"sma_20":23945.0,"sma_60":25905.0,"sma_120":25732.08},{"date":"2026-01-21","open":23349,"high":23498,"low":22653,"close":23150,"volume":172933,"rsi_14":49.56,"sma_20":23820.0,"sma_60":25792.5,"sma_120":25712.5},{"date":"2026-01-22","open":23150,"high":24243,"low":23150,"close":24144,"volume":257732,"rsi_14":54.03,"sma_20":23745.0,"sma_60":25695.0,"sma_120":25697.92},{"date":"2026-01-23","open":24740,"high":24740,"low":23498,"close":24342,"volume":209576,"rsi_14":54.76,"sma_20":23677.5,"sma_60":25615.0,"sma_120":25682.08},{"date":"2026-01-26","open":24690,"high":27820,"low":24641,"close":26926,"volume":777233,"rsi_14":75.62,"sma_20":23760.0,"sma_60":25594.17,"sma_120":25689.17},{"date":"2026-01-27","open":26479,"high":28615,"low":26330,"close":27870,"volume":461128,"rsi_14":80.92,"sma_20":23912.5,"sma_60":25599.17,"sma_120":25699.17},{"date":"2026-01-28","open":27870,"high":36216,"low":27870,"close":36216,"volume":2600309,"rsi_14":90.32,"sma_20":24532.5,"sma_60":25735.0,"sma_120":25782.5},{"date":"2026-01-29","open":45009,"high":46598,"low":41084,"close":43767,"volume":2857306,"rsi_14":93.18,"sma_20":25567.5,"sma_60":25995.0,"sma_120":25938.75},{"date":"2026-01-30","open":45655,"high":46400,"low":40687,"close":41183,"volume":1284661,"rsi_14":83.78,"sma_20":26450.0,"sma_60":26231.67,"sma_120":26070.0},{"date":"2026-02-02","open":42674,"high":43667,"low":38451,"close":38550,"volume":787211,"rsi_14":77.02,"sma_20":27195.0,"sma_60":26418.33,"sma_120":26167.5},{"date":"2026-02-03","open":39991,"high":39991,"low":37756,"close":38849,"volume":385430,"rsi_14":77.02,"sma_20":28000.0,"sma_60":26634.17,"sma_120":26265.0},{"date":"2026-02-04","open":38153,"high":40339,"low":37010,"close":38153,"volume":529916,"rsi_14":76.88,"sma_20":28785.0,"sma_60":26890.0,"sma_120":26357.08},{"date":"2026-02-05","open":36812,"high":37656,"low":35570,"close":36166,"volume":283579,"rsi_14":71.85,"sma_20":29470.0,"sma_60":27043.33,"sma_120":26435.0},{"date":"2026-02-06","open":33980,"high":34825,"low":33086,"close":33682,"volume":289678,"rsi_14":66.0,"sma_20":30007.5,"sma_60":27156.67,"sma_120":26485.0},{"date":"2026-02-09","open":34924,"high":40240,"low":34278,"close":37458,"volume":802001,"rsi_14":69.12,"sma_20":30705.0,"sma_60":27325.0,"sma_120":26570.42},{"date":"2026-02-10","open":36911,"high":38401,"low":35570,"close":35918,"volume":270148,"rsi_14":67.44,"sma_20":31342.5,"sma_60":27460.83,"sma_120":26644.58},{"date":"2026-02-11","open":35768,"high":35967,"low":34874,"close":34924,"volume":121252,"rsi_14":64.72,"sma_20":31915.0,"sma_60":27603.33,"sma_120":26707.5},{"date":"2026-02-12","open":34974,"high":37259,"low":33583,"close":35421,"volume":603894,"rsi_14":65.01,"sma_20":32545.0,"sma_60":27760.0,"sma_120":26783.75},{"date":"2026-02-13","open":34924,"high":35371,"low":33881,"close":34377,"volume":242476,"rsi_14":60.53,"sma_20":33122.5,"sma_60":27920.83,"sma_120":26852.08},{"date":"2026-02-19","open":34874,"high":37458,"low":33930,"close":37010,"volume":882070,"rsi_14":62.33,"sma_20":33812.5,"sma_60":28136.67,"sma_120":26945.83},{"date":"2026-02-20","open":37110,"high":37259,"low":36067,"close":36166,"volume":313135,"rsi_14":49.92,"sma_20":34435.0,"sma_60":28327.5,"sma_120":27033.33},{"date":"2026-02-23","open":37159,"high":38153,"low":35222,"close":35868,"volume":343578,"rsi_14":32.29,"sma_20":35075.0,"sma_60":28525.0,"sma_120":27118.75},{"date":"2026-02-24","open":36216,"high":37159,"low":35421,"close":35570,"volume":372149,"rsi_14":35.98,"sma_20":35650.0,"sma_60":28725.0,"sma_120":27197.08},{"date":"2026-02-25","open":35967,"high":36762,"low":35371,"close":36017,"volume":289014,"rsi_14":42.9,"sma_20":36237.5,"sma_60":28934.17,"sma_120":27281.67},{"date":"2026-02-26","open":36563,"high":41034,"low":35520,"close":37159,"volume":2238816,"rsi_14":45.48,"sma_20":37172.5,"sma_60":28365.0,"sma_120":27253.33},{"date":"2026-02-27","open":36365,"high":39246,"low":36216,"close":37905,"volume":719844,"rsi_14":49.34,"sma_20":37257.5,"sma_60":29375.83,"sma_120":27483.75},{"date":"2026-03-03","open":37010,"high":39097,"low":34775,"close":34775,"volume":740413,"rsi_14":46.5,"sma_20":37185.0,"sma_60":29541.67,"sma_120":27569.58},{"date":"2026-03-04","open":32837,"high":34079,"low":28814,"close":28863,"volume":605701,"rsi_14":39.66,"sma_20":36435.0,"sma_60":29591.67,"sma_120":27612.5},{"date":"2026-03-05","open":31645,"high":34527,"low":31099,"close":32887,"volume":499513,"rsi_14":40.3,"sma_20":36017.5,"sma_60":29685.0,"sma_120":27688.33},{"date":"2026-03-06","open":32589,"high":36216,"low":32043,"close":35421,"volume":466303,"rsi_14":48.99,"sma_20":35860.0,"sma_60":29830.83,"sma_120":27785.42},{"date":"2026-03-09","open":33632,"high":35123,"low":32092,"close":33533,"volume":232488,"rsi_14":47.27,"sma_20":35592.5,"sma_60":29950.83,"sma_120":27865.0},{"date":"2026-03-10","open":35272,"high":35321,"low":33136,"close":33235,"volume":219807,"rsi_14":45.67,"sma_20":35345.0,"sma_60":30055.83,"sma_120":27942.08},{"date":"2026-03-11","open":33483,"high":34129,"low":32142,"close":32440,"volume":212003,"rsi_14":46.12,"sma_20":35157.5,"sma_60":30115.83,"sma_120":28009.58},{"date":"2026-03-12","open":31894,"high":32837,"low":31297,"close":31894,"volume":218707,"rsi_14":38.83,"sma_20":35067.5,"sma_60":30170.83,"sma_120":28073.33},{"date":"2026-03-13","open":31099,"high":31347,"low":30552,"close":30850,"volume":159209,"rsi_14":38.49,"sma_20":34735.0,"sma_60":30216.67,"sma_120":28127.92},{"date":"2026-03-16","open":30850,"high":31049,"low":29906,"close":30205,"volume":121773,"rsi_14":37.92,"sma_20":34447.5,"sma_60":30084.17,"sma_120":27989.58},{"date":"2026-03-17","open":30850,"high":31745,"low":30552,"close":30751,"volume":133980,"rsi_14":39.83,"sma_20":34237.5,"sma_60":30305.0,"sma_120":28229.58},{"date":"2026-03-18","open":31595,"high":31595,"low":30453,"close":30850,"volume":205893,"rsi_14":38.94,"sma_20":34007.5,"sma_60":30354.17,"sma_120":28280.0},{"date":"2026-03-19","open":29857,"high":30006,"low":29410,"close":29658,"volume":201457,"rsi_14":33.97,"sma_20":33770.0,"sma_60":30410.0,"sma_120":28321.67},{"date":"2026-03-20","open":29906,"high":30503,"low":29608,"close":29658,"volume":173030,"rsi_14":31.8,"sma_20":33400.0,"sma_60":30457.5,"sma_120":28362.08},{"date":"2026-03-23","open":29012,"high":29012,"low":27522,"close":27721,"volume":240245,"rsi_14":33.56,"sma_20":32975.0,"sma_60":30493.33,"sma_120":28385.0},{"date":"2026-03-24","open":28963,"high":29410,"low":28317,"close":29012,"volume":175948,"rsi_14":50.44,"sma_20":32630.0,"sma_60":30554.17,"sma_120":28424.17},{"date":"2026-03-25","open":29261,"high":30354,"low":29161,"close":29906,"volume":162198,"rsi_14":39.13,"sma_20":32345.0,"sma_60":30625.83,"sma_120":28474.58},{"date":"2026-03-26","open":29708,"high":30354,"low":29112,"close":29112,"volume":163942,"rsi_14":23.65,"sma_20":31997.5,"sma_60":30684.17,"sma_120":28517.5},{"date":"2026-03-27","open":28416,"high":32688,"low":27919,"close":30900,"volume":476579,"rsi_14":38.91,"sma_20":31682.5,"sma_60":30771.67,"sma_120":28579.58},{"date":"2026-03-30","open":29900,"high":30800,"low":28200,"close":29850,"volume":168695,"rsi_14":36.05,"sma_20":31267.5,"sma_60":30845.0,"sma_120":28625.83},{"date":"2026-03-31","open":30650,"high":30950,"low":28800,"close":29300,"volume":241781,"rsi_14":36.76,"sma_20":30982.5,"sma_60":30916.67,"sma_120":28678.33},{"date":"2026-04-01","open":30497,"high":31202,"low":30195,"close":30900,"volume":178470,"rsi_14":44.81,"sma_20":31065.0,"sma_60":31027.5,"sma_120":28745.0},{"date":"2026-04-02","open":30850,"high":31700,"low":28950,"close":29200,"volume":280208,"rsi_14":43.37,"sma_20":30870.0,"sma_60":31125.0,"sma_120":28800.83},{"date":"2026-04-03","open":30000,"high":30300,"low":28800,"close":29300,"volume":141572,"rsi_14":45.9,"sma_20":30552.5,"sma_60":31216.67,"sma_120":28856.25},{"date":"2026-04-06","open":29300,"high":30500,"low":29250,"close":29300,"volume":149317,"rsi_14":43.58,"sma_20":30330.0,"sma_60":31306.67,"sma_120":28909.17},{"date":"2026-04-07","open":29400,"high":31600,"low":29350,"close":29850,"volume":302537,"rsi_14":45.49,"sma_20":30150.0,"sma_60":31420.83,"sma_120":28969.17},{"date":"2026-04-08","open":31600,"high":31900,"low":30650,"close":31000,"volume":182399,"rsi_14":54.34,"sma_20":30067.5,"sma_60":31559.17,"sma_120":29036.25},{"date":"2026-04-09","open":30950,"high":30950,"low":29950,"close":30400,"volume":146499,"rsi_14":51.99,"sma_20":29982.5,"sma_60":31687.5,"sma_120":29093.33},{"date":"2026-04-10","open":30650,"high":30700,"low":29900,"close":30050,"volume":130172,"rsi_14":58.78,"sma_20":29932.5,"sma_60":31802.5,"sma_120":29145.0},{"date":"2026-04-13","open":29800,"high":30200,"low":29500,"close":29600,"volume":108429,"rsi_14":51.75,"sma_20":29892.5,"sma_60":31900.0,"sma_120":29176.25},{"date":"2026-04-14","open":30100,"high":30400,"low":29750,"close":29800,"volume":148205,"rsi_14":48.6,"sma_20":29835.0,"sma_60":32006.67,"sma_120":29181.67},{"date":"2026-04-15","open":30350,"high":31400,"low":30250,"close":30700,"volume":207755,"rsi_14":56.48,"sma_20":29817.5,"sma_60":32123.33,"sma_120":29197.5},{"date":"2026-04-16","open":31300,"high":31400,"low":30800,"close":30900,"volume":137114,"rsi_14":48.91,"sma_20":29870.0,"sma_60":32254.17,"sma_120":29220.0},{"date":"2026-04-17","open":31050,"high":31900,"low":30750,"close":31550,"volume":234855,"rsi_14":59.88,"sma_20":29955.0,"sma_60":32389.17,"sma_120":29239.17},{"date":"2026-04-20","open":31550,"high":32350,"low":30600,"close":31400,"volume":274758,"rsi_14":62.8,"sma_20":30130.0,"sma_60":32513.33,"sma_120":29264.58},{"date":"2026-04-21","open":32200,"high":34200,"low":31650,"close":33550,"volume":615444,"rsi_14":65.92,"sma_20":30347.5,"sma_60":32684.17,"sma_120":29296.67},{"date":"2026-04-22","open":34000,"high":34400,"low":32750,"close":34000,"volume":377439,"rsi_14":80.38,"sma_20":30542.5,"sma_60":32845.83,"sma_120":29329.58},{"date":"2026-04-23","open":34100,"high":34100,"low":31500,"close":32050,"volume":353048,"rsi_14":64.1,"sma_20":30680.0,"sma_60":32971.67,"sma_120":29345.42},{"date":"2026-04-24","open":32200,"high":32650,"low":31900,"close":32500,"volume":187952,"rsi_14":65.69,"sma_20":30750.0,"sma_60":33061.67,"sma_120":29372.08},{"date":"2026-04-27","open":32500,"high":33150,"low":32100,"close":32500,"volume":200927,"rsi_14":63.73,"sma_20":30882.5,"sma_60":33135.83,"sma_120":29406.67},{"date":"2026-04-28","open":32800,"high":33850,"low":32500,"close":32950,"volume":272325,"rsi_14":60.89,"sma_20":31065.0,"sma_60":33077.5,"sma_120":29450.0},{"date":"2026-04-29","open":32900,"high":36150,"low":32400,"close":33250,"volume":804418,"rsi_14":66.47,"sma_20":31192.5,"sma_60":32897.5,"sma_120":29080.42},{"date":"2026-04-30","open":33250,"high":33250,"low":31700,"close":31900,"volume":264686,"rsi_14":61.67,"sma_20":31342.5,"sma_60":30406.67,"sma_120":31575.83},{"date":"2026-05-04","open":32350,"high":33650,"low":32300,"close":32850,"volume":257424,"rsi_14":66.01,"sma_20":31505.0,"sma_60":32639.17,"sma_120":29566.67},{"date":"2026-05-06","open":33000,"high":33050,"low":31900,"close":32650,"volume":244595,"rsi_14":64.04,"sma_20":31672.5,"sma_60":32531.67,"sma_120":29608.75},{"date":"2026-05-07","open":32550,"high":32900,"low":31650,"close":31850,"volume":196437,"rsi_14":55.72,"sma_20":31772.5,"sma_60":32422.5,"sma_120":29656.25},{"date":"2026-05-08","open":31750,"high":32400,"low":30800,"close":31400,"volume":169103,"rsi_14":52.43,"sma_20":31792.5,"sma_60":32339.17,"sma_120":29691.25},{"date":"2026-05-11","open":31450,"high":31450,"low":29800,"close":29800,"volume":244216,"rsi_14":42.22,"sma_20":31762.5,"sma_60":32270.83,"sma_120":29713.75},{"date":"2026-05-12","open":29850,"high":30450,"low":27600,"close":28500,"volume":369948,"rsi_14":38.31,"sma_20":31685.0,"sma_60":32117.5,"sma_120":29721.25},{"date":"2026-05-13","open":28350,"high":28700,"low":27300,"close":27550,"volume":177934,"rsi_14":23.21,"sma_20":31582.5,"sma_60":31974.17,"sma_120":29717.5},{"date":"2026-05-14","open":28150,"high":28950,"low":27000,"close":28950,"volume":243549,"rsi_14":29.22,"sma_20":31540.0,"sma_60":31870.83,"sma_120":29737.08},{"date":"2026-05-15","open":28950,"high":29300,"low":26650,"close":26950,"volume":277732,"rsi_14":29.1,"sma_20":31352.5,"sma_60":31725.83,"sma_120":29742.92},{"date":"2026-05-18","open":26950,"high":27450,"low":25500,"close":26950,"volume":161376,"rsi_14":26.38,"sma_20":31155.0,"sma_60":31598.33,"sma_120":29759.58},{"date":"2026-05-19","open":26900,"high":27400,"low":25900,"close":26500,"volume":142193,"rsi_14":25.41,"sma_20":30902.5,"sma_60":31419.17,"sma_120":29777.92},{"date":"2026-05-20","open":26200,"high":26500,"low":25100,"close":25700,"volume":234884,"rsi_14":21.12,"sma_20":30617.5,"sma_60":31240.83,"sma_120":29784.17},{"date":"2026-05-21","open":26200,"high":28900,"low":26200,"close":27900,"volume":236446,"rsi_14":31.49,"sma_20":30335.0,"sma_60":31104.17,"sma_120":29814.58},{"date":"2026-05-22","open":28350,"high":30200,"low":28350,"close":29750,"volume":246497,"rsi_14":42.81,"sma_20":30122.5,"sma_60":31003.33,"sma_120":29864.17},{"date":"2026-05-26","open":30600,"high":32700,"low":30150,"close":32000,"volume":491373,"rsi_14":47.38,"sma_20":30120.0,"sma_60":30932.5,"sma_120":29933.33},{"date":"2026-05-27","open":32000,"high":34350,"low":30700,"close":30850,"volume":621869,"rsi_14":44.77,"sma_20":30037.5,"sma_60":30823.33,"sma_120":29985.83},{"date":"2026-05-28","open":31950,"high":33950,"low":30550,"close":32300,"volume":579924,"rsi_14":51.26,"sma_20":30027.5,"sma_60":30725.83,"sma_120":30050.83},{"date":"2026-05-29","open":32300,"high":32350,"low":30300,"close":31900,"volume":293521,"rsi_14":51.4,"sma_20":29975.0,"sma_60":30674.17,"sma_120":30107.92},{"date":"2026-06-01","open":31700,"high":32400,"low":30250,"close":31550,"volume":331752,"rsi_14":55.29,"sma_20":29890.0,"sma_60":30715.83,"sma_120":30153.75},{"date":"2026-06-02","open":31400,"high":34400,"low":29700,"close":30650,"volume":549420,"rsi_14":56.66,"sma_20":29827.5,"sma_60":30675.0,"sma_120":30180.0},{"date":"2026-06-04","open":31100,"high":33250,"low":30650,"close":30850,"volume":279609,"rsi_14":60.71,"sma_20":29727.5,"sma_60":30595.0,"sma_120":30212.92},{"date":"2026-06-05","open":30750,"high":30750,"low":28350,"close":28600,"volume":226149,"rsi_14":48.92,"sma_20":29525.0,"sma_60":30509.17,"sma_120":30230.0},{"date":"2026-06-08","open":26150,"high":28100,"low":26000,"close":26750,"volume":234994,"rsi_14":49.38,"sma_20":29270.0,"sma_60":30397.5,"sma_120":30226.67},{"date":"2026-06-09","open":26250,"high":29950,"low":26250,"close":28800,"volume":319100,"rsi_14":55.1,"sma_20":29140.0,"sma_60":30333.33,"sma_120":30224.58},{"date":"2026-06-10","open":28000,"high":29500,"low":27150,"close":27850,"volume":181221,"rsi_14":53.62,"sma_20":29042.5,"sma_60":30262.5,"sma_120":30216.67},{"date":"2026-06-11","open":27550,"high":29650,"low":25750,"close":27150,"volume":1259446,"rsi_14":53.91,"sma_20":28975.0,"sma_60":30197.5,"sma_120":30207.08},{"date":"2026-06-12","open":28050,"high":29400,"low":27450,"close":28200,"volume":273001,"rsi_14":50.86,"sma_20":29007.5,"sma_60":30160.83,"sma_120":30207.5},{"date":"2026-06-15","open":29400,"high":30300,"low":28950,"close":29900,"volume":177446,"rsi_14":50.43,"sma_20":29055.0,"sma_60":30143.33,"sma_120":30224.17},{"date":"2026-06-16","open":30000,"high":33500,"low":29450,"close":31400,"volume":487418,"rsi_14":48.18,"sma_20":29277.5,"sma_60":30149.17,"sma_120":30251.67},{"date":"2026-06-17","open":31200,"high":33800,"low":30500,"close":33000,"volume":506099,"rsi_14":69.3,"sma_20":30365.0,"sma_60":30384.17,"sma_120":30577.92},{"date":"2026-06-18","open":33050,"high":33850,"low":32100,"close":33350,"volume":321029,"rsi_14":53.31,"sma_20":29922.5,"sma_60":30260.0,"sma_120":30358.75},{"date":"2026-06-19","open":33400,"high":34850,"low":31650,"close":33350,"volume":617814,"rsi_14":54.69,"sma_20":30305.0,"sma_60":30350.83,"sma_120":30422.08},{"date":"2026-06-22","open":32500,"high":33150,"low":30900,"close":32350,"volume":295379,"rsi_14":52.48,"sma_20":30527.5,"sma_60":30403.33,"sma_120":30478.75},{"date":"2026-06-23","open":32350,"high":33350,"low":27200,"close":27350,"volume":419633,"rsi_14":41.83,"sma_20":30407.5,"sma_60":30357.5,"sma_120":30491.67},{"date":"2026-06-24","open":27150,"high":28900,"low":27150,"close":28050,"volume":224603,"rsi_14":43.24,"sma_20":30210.0,"sma_60":30336.67,"sma_120":30510.42},{"date":"2026-06-25","open":28200,"high":29800,"low":27550,"close":27950,"volume":218846,"rsi_14":48.25,"sma_20":30065.0,"sma_60":30284.17,"sma_120":30527.92},{"date":"2026-06-26","open":27950,"high":31100,"low":26950,"close":28150,"volume":426340,"rsi_14":54.14,"sma_20":29857.5,"sma_60":30255.83,"sma_120":30550.42},{"date":"2026-06-29","open":28450,"high":33000,"low":28450,"close":32700,"volume":510530,"rsi_14":60.05,"sma_20":29897.5,"sma_60":30312.5,"sma_120":30614.58},{"date":"2026-06-30","open":32650,"high":32650,"low":31000,"close":31750,"volume":274360,"rsi_14":60.05,"sma_20":29907.5,"sma_60":30330.0,"sma_120":30678.75},{"date":"2026-07-01","open":30050,"high":31700,"low":29300,"close":30350,"volume":357963,"rsi_14":57.96,"sma_20":29892.5,"sma_60":30349.17,"sma_120":30737.08},{"date":"2026-07-02","open":29600,"high":30450,"low":28350,"close":29000,"volume":161753,"rsi_14":51.96,"sma_20":29800.0,"sma_60":30344.17,"sma_120":30780.42},{"date":"2026-07-03","open":29050,"high":29550,"low":26200,"close":28600,"volume":334459,"rsi_14":46.6,"sma_20":29800.0,"sma_60":30332.5,"sma_120":30819.58},{"date":"2026-07-06","open":28700,"high":29300,"low":26750,"close":28000,"volume":169543,"rsi_14":40.66,"sma_20":29862.5,"sma_60":30301.67,"sma_120":30861.25},{"date":"2026-07-07","open":28000,"high":28550,"low":26550,"close":27400,"volume":142433,"rsi_14":33.72,"sma_20":29792.5,"sma_60":30241.67,"sma_120":30900.42},{"date":"2026-07-08","open":26900,"high":27850,"low":25550,"close":25800,"volume":255448,"rsi_14":29.54,"sma_20":29690.0,"sma_60":30165.0,"sma_120":30926.25},{"date":"2026-07-09","open":25800,"high":26200,"low":23800,"close":24050,"volume":349050,"rsi_14":26.98,"sma_20":29535.0,"sma_60":30065.0,"sma_120":30933.75},{"date":"2026-07-10","open":24400,"high":28650,"low":24400,"close":28000,"volume":337935,"rsi_14":40.6,"sma_20":29525.0,"sma_60":30038.33,"sma_120":30969.17},{"date":"2026-07-13","open":28950,"high":29350,"low":26350,"close":26550,"volume":206702,"rsi_14":47.96,"sma_20":29357.5,"sma_60":29984.17,"sma_120":30995.42},{"date":"2026-07-14","open":26700,"high":27850,"low":24150,"close":25100,"volume":225060,"rsi_14":42.75,"sma_20":29042.5,"sma_60":29890.83,"sma_120":31007.08},{"date":"2026-07-15","open":26100,"high":27800,"low":25950,"close":26950,"volume":167821,"rsi_14":47.74,"sma_20":28740.0,"sma_60":29825.0,"sma_120":31039.58},{"date":"2026-07-16","open":26500,"high":26850,"low":24800,"close":25800,"volume":161651,"rsi_14":44.9,"sma_20":28362.5,"sma_60":29729.17,"sma_120":31059.17},{"date":"2026-07-20","open":25050,"high":25900,"low":24550,"close":25000,"volume":174575,"rsi_14":30.05,"sma_20":27945.0,"sma_60":29622.5,"sma_120":31067.92},{"date":"2026-07-21","open":24800,"high":25600,"low":24050,"close":24450,"volume":187527,"rsi_14":30.69,"sma_20":27550.0,"sma_60":29470.83,"sma_120":31077.5},{"date":"2026-07-22","open":25150,"high":26100,"low":24450,"close":24450,"volume":153360,"rsi_14":33.14,"sma_20":27405.0,"sma_60":29311.67,"sma_120":31078.75},{"date":"2026-07-23","open":25150,"high":26100,"low":24850,"close":25600,"volume":150234,"rsi_14":40.17,"sma_20":27282.5,"sma_60":29204.17,"sma_120":31087.92},{"date":"2026-07-24","open":25500,"high":26050,"low":24400,"close":25400,"volume":112981,"rsi_14":40.64,"sma_20":27155.0,"sma_60":29085.83,"sma_120":31073.75},{"date":"2026-07-27","open":25600,"high":26400,"low":24550,"close":24850,"volume":161586,"rsi_14":40.76,"sma_20":26990.0,"sma_60":28958.33,"sma_120":31047.08},{"date":"2026-07-28","open":24400,"high":24400,"low":22700,"close":22750,"volume":165625,"rsi_14":37.47,"sma_20":26492.5,"sma_60":28788.33,"sma_120":30932.92},{"date":"2026-07-29","open":22750,"high":23750,"low":20000,"close":20700,"volume":337204,"rsi_14":36.58,"sma_20":25940.0,"sma_60":28579.17,"sma_120":30738.33},{"date":"2026-07-30","open":20000,"high":21800,"low":20000,"close":20750,"volume":202310,"rsi_14":40.46,"sma_20":25460.0,"sma_60":28393.33,"sma_120":30565.83},{"date":"2026-07-31","open":21500,"high":24700,"low":21200,"close":23850,"volume":406174,"rsi_14":37.39,"sma_20":25202.5,"sma_60":28243.33,"sma_120":30441.25},{"date":"2026-08-03","open":23650,"high":23900,"low":22300,"close":23200,"volume":129203,"rsi_14":39.3,"sma_20":24932.5,"sma_60":28085.83,"sma_120":30308.75},{"date":"2026-08-04","open":23700,"high":24450,"low":23250,"close":23900,"volume":189473,"rsi_14":45.97,"sma_20":24727.5,"sma_60":27953.33,"sma_120":30187.92},{"date":"2026-08-05","open":25000,"high":25000,"low":23600,"close":23750,"volume":167612,"rsi_14":37.88,"sma_20":24545.0,"sma_60":27825.83,"sma_120":30082.5},{"date":"2026-08-06","open":23650,"high":24100,"low":22900,"close":23250,"volume":120868,"rsi_14":39.84,"sma_20":24417.5,"sma_60":27716.67,"sma_120":29993.75},{"date":"2026-08-07","open":23700,"high":24550,"low":22800,"close":23450,"volume":196600,"rsi_14":43.51,"sma_20":24387.5,"sma_60":27632.5,"sma_120":29875.0},{"date":"2026-08-10","open":23750,"high":26050,"low":23100,"close":25900,"volume":301185,"rsi_14":55.23,"sma_20":24282.5,"sma_60":27605.0,"sma_120":29789.58},{"date":"2026-08-11","open":25700,"high":26100,"low":25100,"close":25450,"volume":106676,"rsi_14":53.5,"sma_20":24227.5,"sma_60":27546.67,"sma_120":29708.75},{"date":"2026-08-12","open":25450,"high":25700,"low":24750,"close":25350,"volume":115876,"rsi_14":49.06,"sma_20":24240.0,"sma_60":27520.0,"sma_120":29622.92},{"date":"2026-08-13","open":25600,"high":26050,"low":25100,"close":25800,"volume":140552,"rsi_14":51.48,"sma_20":24182.5,"sma_60":27500.83,"sma_120":29549.58},{"date":"2026-08-14","open":26100,"high":26800,"low":25150,"close":25850,"volume":113133,"rsi_14":53.85,"sma_20":24185.0,"sma_60":27490.0,"sma_120":29454.58},{"date":"2026-08-18","open":25800,"high":25800,"low":23800,"close":24300,"volume":185567,"rsi_14":56.22,"sma_20":24150.0,"sma_60":27466.67,"sma_120":29353.75},{"date":"2026-08-19","open":23900,"high":24400,"low":23100,"close":23350,"volume":85614,"rsi_14":61.67,"sma_20":24095.0,"sma_60":27390.83,"sma_120":29247.5},{"date":"2026-08-20","open":23700,"high":24300,"low":23500,"close":23950,"volume":72193,"rsi_14":63.45,"sma_20":24070.0,"sma_60":27294.17,"sma_120":29148.75},{"date":"2026-08-21","open":23600,"high":23600,"low":22200,"close":22200,"volume":142294,"rsi_14":42.18,"sma_20":23900.0,"sma_60":27130.83,"sma_120":29031.67},{"date":"2026-08-24","open":22650,"high":23900,"low":22650,"close":23650,"volume":153001,"rsi_14":51.98,"sma_20":23812.5,"sma_60":27010.83,"sma_120":28917.08},{"date":"2026-08-25","open":23650,"high":23650,"low":22300,"close":23350,"volume":96926,"rsi_14":47.49,"sma_20":23737.5,"sma_60":26861.67,"sma_120":28793.75},{"date":"2026-08-26","open":23700,"high":23750,"low":22850,"close":23650,"volume":71464,"rsi_14":49.55,"sma_20":23782.5,"sma_60":26724.17,"sma_120":28699.17},{"date":"2026-08-27","open":23650,"high":24450,"low":23600,"close":24400,"volume":102093,"rsi_14":55.07,"sma_20":23967.5,"sma_60":26605.0,"sma_120":28660.42},{"date":"2026-08-28","open":24500,"high":26150,"low":24200,"close":26000,"volume":241169,"rsi_14":60.0,"sma_20":24230.0,"sma_60":26527.5,"sma_120":28601.25},{"date":"2026-08-31","open":25800,"high":25850,"low":24400,"close":25350,"volume":126867,"rsi_14":47.49,"sma_20":24305.0,"sma_60":26435.83,"sma_120":28515.42},{"date":"2026-09-01","open":25450,"high":27950,"low":23850,"close":24050,"volume":662389,"rsi_14":44.07,"sma_20":24347.5,"sma_60":26360.0,"sma_120":28434.58},{"date":"2026-09-02","open":23350,"high":24150,"low":22700,"close":22800,"volume":161374,"rsi_14":40.15,"sma_20":24292.5,"sma_60":26294.17,"sma_120":28345.83},{"date":"2026-09-03","open":23050,"high":23250,"low":21950,"close":22300,"volume":152323,"rsi_14":36.54,"sma_20":24220.0,"sma_60":26185.83,"sma_120":28259.58},{"date":"2026-09-04","open":22650,"high":23000,"low":22350,"close":22950,"volume":108679,"rsi_14":39.34,"sma_20":24205.0,"sma_60":26104.17,"sma_120":28183.33},{"date":"2026-09-07","open":23150,"high":23200,"low":22750,"close":22750,"volume":77810,"rsi_14":43.67,"sma_20":24170.0,"sma_60":26030.83,"sma_120":28114.17},{"date":"2026-09-08","open":23050,"high":23300,"low":22450,"close":22450,"volume":113450,"rsi_14":46.12,"sma_20":23997.5,"sma_60":25935.0,"sma_120":28047.92},{"date":"2026-09-09","open":22550,"high":23150,"low":22350,"close":23150,"volume":130888,"rsi_14":46.58,"sma_20":23882.5,"sma_60":25822.5,"sma_120":27982.92},{"date":"2026-09-10","open":22700,"high":23400,"low":22500,"close":23300,"volume":121904,"rsi_14":55.45,"sma_20":23780.0,"sma_60":25687.5,"sma_120":27918.33},{"date":"2026-09-11","open":22700,"high":23950,"low":22650,"close":23100,"volume":142733,"rsi_14":46.89,"sma_20":23645.0,"sma_60":25522.5,"sma_120":27862.08},{"date":"2026-09-14","open":22900,"high":22950,"low":21400,"close":22400,"volume":90292,"rsi_14":44.86,"sma_20":23472.5,"sma_60":25340.0,"sma_120":27800.0},{"date":"2026-09-15","open":22500,"high":23300,"low":22250,"close":22900,"volume":67252,"rsi_14":46.03,"sma_20":23402.5,"sma_60":25165.83,"sma_120":27758.33},{"date":"2026-09-16","open":22950,"high":23250,"low":22650,"close":22800,"volume":43833,"rsi_14":40.91,"sma_20":23375.0,"sma_60":25006.67,"sma_120":27705.0},{"date":"2026-09-17","open":22750,"high":23250,"low":22500,"close":22800,"volume":36262,"rsi_14":27.78,"sma_20":23317.5,"sma_60":24930.83,"sma_120":27644.17},{"date":"2026-09-18","open":22800,"high":23200,"low":22200,"close":22400,"volume":93737,"rsi_14":28.78,"sma_20":23327.5,"sma_60":24836.67,"sma_120":27586.67},{"date":"2026-09-21","open":22400,"high":22400,"low":21800,"close":22050,"volume":97731,"rsi_14":33.33,"sma_20":23247.5,"sma_60":24738.33,"sma_120":27511.25},{"date":"2026-09-22","open":22050,"high":22300,"low":21500,"close":21850,"volume":99353,"rsi_14":40.4,"sma_20":23172.5,"sma_60":24633.33,"sma_120":27444.58},{"date":"2026-09-23","open":22050,"high":22700,"low":21550,"close":21850,"volume":95663,"rsi_14":44.94,"sma_20":23082.5,"sma_60":24452.5,"sma_120":27382.5},{"date":"2026-09-28","open":21550,"high":22750,"low":21350,"close":22600,"volume":172629,"rsi_14":46.15,"sma_20":22992.5,"sma_60":24300.0,"sma_120":27315.0},{"date":"2026-09-29","open":22600,"high":22600,"low":21650,"close":22100,"volume":76793,"rsi_14":43.3,"sma_20":22797.5,"sma_60":24162.5,"sma_120":27255.83},{"date":"2026-09-30","open":21900,"high":22650,"low":21900,"close":22200,"volume":68373,"rsi_14":47.31,"sma_20":22640.0,"sma_60":24049.17,"sma_120":27196.67},{"date":"2026-10-01","open":22300,"high":25450,"low":21900,"close":24600,"volume":487077,"rsi_14":61.42,"sma_20":22667.5,"sma_60":23982.5,"sma_120":27157.5},{"date":"2026-10-02","open":24650,"high":26200,"low":24400,"close":24850,"volume":371626,"rsi_14":62.02,"sma_20":22770.0,"sma_60":23930.0,"sma_120":27115.83},{"date":"2026-10-06","open":25100,"high":27200,"low":25100,"close":26800,"volume":345053,"rsi_14":72.56,"sma_20":22995.0,"sma_60":23920.0,"sma_120":27080.83},{"date":"2026-10-07","open":26500,"high":26500,"low":25150,"close":25200,"volume":130210,"rsi_14":65.38,"sma_20":23107.5,"sma_60":23910.0,"sma_120":27037.5},{"date":"2026-10-08","open":25750,"high":25850,"low":24850,"close":25200,"volume":93147,"rsi_14":63.37,"sma_20":23230.0,"sma_60":23929.17,"sma_120":26997.08},{"date":"2026-10-12","open":25100,"high":25650,"low":23700,"close":23750,"volume":129479,"rsi_14":54.77,"sma_20":23295.0,"sma_60":23858.33,"sma_120":26948.33},{"date":"2026-10-13","open":23350,"high":24050,"low":22500,"close":24050,"volume":168301,"rsi_14":56.1,"sma_20":23340.0,"sma_60":23816.67,"sma_120":26900.42},{"date":"2026-10-14","open":23800,"high":25050,"low":22950,"close":24750,"volume":139150,"rsi_14":61.14,"sma_20":23412.5,"sma_60":23810.83,"sma_120":26850.83},{"date":"2026-10-15","open":23850,"high":23850,"low":22150,"close":22650,"volume":129548,"rsi_14":52.44,"sma_20":23390.0,"sma_60":23739.17,"sma_120":26782.08},{"date":"2026-10-16","open":22800,"high":23650,"low":22500,"close":23100,"volume":99626,"rsi_14":54.98,"sma_20":23425.0,"sma_60":23694.17,"sma_120":26711.67},{"date":"2026-10-19","open":22900,"high":25850,"low":22550,"close":25650,"volume":244534,"rsi_14":62.58,"sma_20":23562.5,"sma_60":23705.0,"sma_120":26663.75},{"date":"2026-10-20","open":25400,"high":25800,"low":24600,"close":24700,"volume":179980,"rsi_14":56.86,"sma_20":23657.5,"sma_60":23709.17,"sma_120":26590.0},{"date":"2026-10-21","open":25250,"high":26650,"low":24950,"close":25900,"volume":252879,"rsi_14":61.88,"sma_20":23812.5,"sma_60":23733.33,"sma_120":26522.5},{"date":"2026-10-22","open":25700,"high":25750,"low":23950,"close":24450,"volume":147092,"rsi_14":56.48,"sma_20":23915.0,"sma_60":23714.17,"sma_120":26459.17},{"date":"2026-10-23","open":24298,"high":24298,"low":23001,"close":23350,"volume":93602}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":750.18,"pbr":1.58,"per":31.13,"roa":1.11,"roe":1.64,"grade":"C","comment":"PER 31.06배, ROE 1.64%","revenue":153816731937.0,"analysis":"PER 31.1배입니다. ROE 1.6%입니다. 시가총액 4887.45억. 매출 1538.17억, 영업이익 154.33억.","eps_basis":"TTM","debt_ratio":0.4692848360609942,"market_cap":489794036500,"net_income":15735121179.0,"total_debt":145584824418.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.99,"total_assets":455811819264.0,"total_equity":310226994846.0,"profit_margin":10.23,"revenue_basis":"TTM","dividend_yield":0.59,"net_income_basis":"TTM","operating_income":15432637563.0,"operating_margin":10.03,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":23350.0,"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":"2021-05-28","close":37830.0},{"date":"2021-05-31","close":35912.0},{"date":"2021-06-01","close":34789.0},{"date":"2021-06-02","close":34158.0},{"date":"2021-06-03","close":35210.0},{"date":"2021-06-04","close":36263.0},{"date":"2021-06-07","close":36122.0},{"date":"2021-06-08","close":35982.0},{"date":"2021-06-09","close":35912.0},{"date":"2021-06-10","close":34742.0},{"date":"2021-06-11","close":32683.0},{"date":"2021-06-14","close":34298.0},{"date":"2021-06-15","close":34158.0},{"date":"2021-06-16","close":33479.0},{"date":"2021-06-17","close":32706.0},{"date":"2021-06-18","close":32940.0},{"date":"2021-06-21","close":32940.0},{"date":"2021-06-22","close":33222.0},{"date":"2021-06-23","close":32940.0},{"date":"2021-06-24","close":34016.0},{"date":"2021-06-25","close":35234.0},{"date":"2021-06-28","close":35982.0},{"date":"2021-06-29","close":36707.0},{"date":"2021-06-30","close":36941.0},{"date":"2021-07-01","close":36894.0},{"date":"2021-07-02","close":37643.0},{"date":"2021-07-05","close":37573.0},{"date":"2021-07-06","close":36848.0},{"date":"2021-07-07","close":36170.0},{"date":"2021-07-08","close":36918.0},{"date":"2021-07-09","close":37480.0},{"date":"2021-07-12","close":42182.0},{"date":"2021-07-13","close":44334.0},{"date":"2021-07-14","close":47282.0},{"date":"2021-07-15","close":46792.0},{"date":"2021-07-16","close":56945.0},{"date":"2021-07-19","close":74024.0},{"date":"2021-07-20","close":67029.0},{"date":"2021-07-21","close":68736.0},{"date":"2021-07-22","close":68549.0},{"date":"2021-07-23","close":75592.0},{"date":"2021-07-26","close":87968.0},{"date":"2021-07-27","close":86681.0},{"date":"2021-07-28","close":79757.0},{"date":"2021-07-29","close":103600.0},{"date":"2021-07-30","close":99953.0},{"date":"2021-08-02","close":95652.0},{"date":"2021-08-03","close":92847.0},{"date":"2021-08-04","close":89855.0},{"date":"2021-08-05","close":92940.0},{"date":"2021-08-06","close":96493.0},{"date":"2021-08-09","close":121739.0},{"date":"2021-08-10","close":116222.0},{"date":"2021-08-11","close":131557.0},{"date":"2021-08-12","close":167087.0},{"date":"2021-08-13","close":170173.0},{"date":"2021-08-17","close":147452.0},{"date":"2021-08-18","close":132211.0},{"date":"2021-08-19","close":114072.0},{"date":"2021-08-20","close":96400.0},{"date":"2021-08-23","close":93034.0},{"date":"2021-08-24","close":87330.0},{"date":"2021-08-25","close":92473.0},{"date":"2021-08-26","close":93314.0},{"date":"2021-08-27","close":101262.0},{"date":"2021-08-30","close":112669.0},{"date":"2021-08-31","close":111080.0},{"date":"2021-09-01","close":105283.0},{"date":"2021-09-02","close":102197.0},{"date":"2021-09-03","close":103319.0},{"date":"2021-09-06","close":101262.0},{"date":"2021-09-07","close":102945.0},{"date":"2021-09-08","close":96961.0},{"date":"2021-09-09","close":95278.0},{"date":"2021-09-10","close":98083.0},{"date":"2021-09-13","close":95278.0},{"date":"2021-09-14","close":95839.0},{"date":"2021-09-15","close":100046.0},{"date":"2021-09-16","close":100888.0},{"date":"2021-09-17","close":97522.0},{"date":"2021-09-23","close":95652.0},{"date":"2021-09-24","close":96119.0},{"date":"2021-09-27","close":94904.0},{"date":"2021-09-28","close":93314.0},{"date":"2021-09-29","close":93782.0},{"date":"2021-09-30","close":93034.0},{"date":"2021-10-01","close":92286.0},{"date":"2021-10-05","close":92379.0},{"date":"2021-10-06","close":91912.0},{"date":"2021-10-07","close":93501.0},{"date":"2021-10-08","close":97896.0},{"date":"2021-10-12","close":101449.0},{"date":"2021-10-13","close":102103.0},{"date":"2021-10-14","close":106966.0},{"date":"2021-10-15","close":106124.0},{"date":"2021-10-18","close":105096.0},{"date":"2021-10-19","close":106031.0},{"date":"2021-10-20","close":103880.0},{"date":"2021-10-21","close":99111.0},{"date":"2021-10-22","close":101449.0},{"date":"2021-10-25","close":102290.0},{"date":"2021-10-26","close":100981.0},{"date":"2021-10-27","close":101355.0},{"date":"2021-10-28","close":99298.0},{"date":"2021-10-29","close":102477.0},{"date":"2021-11-01","close":98083.0},{"date":"2021-11-02","close":99859.0},{"date":"2021-11-03","close":104722.0},{"date":"2021-11-04","close":105657.0},{"date":"2021-11-05","close":101636.0},{"date":"2021-11-08","close":96774.0},{"date":"2021-11-09","close":93408.0},{"date":"2021-11-10","close":85834.0},{"date":"2021-11-11","close":90790.0},{"date":"2021-11-12","close":90416.0},{"date":"2021-11-15","close":92005.0},{"date":"2021-11-16","close":89294.0},{"date":"2021-11-17","close":87237.0},{"date":"2021-11-18","close":87237.0},{"date":"2021-11-19","close":85554.0},{"date":"2021-11-22","close":84525.0},{"date":"2021-11-23","close":84806.0},{"date":"2021-11-24","close":84338.0},{"date":"2021-11-25","close":89294.0},{"date":"2021-11-26","close":86115.0},{"date":"2021-11-29","close":82001.0},{"date":"2021-11-30","close":77045.0},{"date":"2021-12-01","close":79196.0},{"date":"2021-12-02","close":79289.0},{"date":"2021-12-03","close":79757.0},{"date":"2021-12-06","close":77138.0},{"date":"2021-12-07","close":76016.0},{"date":"2021-12-08","close":75736.0},{"date":"2021-12-09","close":77606.0},{"date":"2021-12-10","close":75268.0},{"date":"2021-12-13","close":73211.0},{"date":"2021-12-14","close":73398.0},{"date":"2021-12-15","close":74053.0},{"date":"2021-12-16","close":73959.0},{"date":"2021-12-17","close":71341.0},{"date":"2021-12-20","close":71528.0},{"date":"2021-12-21","close":69471.0},{"date":"2021-12-22","close":69939.0},{"date":"2021-12-23","close":69658.0},{"date":"2021-12-24","close":70500.0},{"date":"2021-12-27","close":70126.0},{"date":"2021-12-28","close":71715.0},{"date":"2021-12-29","close":70967.0},{"date":"2021-12-30","close":72183.0},{"date":"2022-01-03","close":71622.0},{"date":"2022-01-04","close":69565.0},{"date":"2022-01-05","close":67695.0},{"date":"2022-01-06","close":66292.0},{"date":"2022-01-07","close":67414.0},{"date":"2022-01-10","close":64142.0},{"date":"2022-01-11","close":63207.0},{"date":"2022-01-12","close":66292.0},{"date":"2022-01-13","close":64142.0},{"date":"2022-01-14","close":61524.0},{"date":"2022-01-17","close":61804.0},{"date":"2022-01-18","close":60308.0},{"date":"2022-01-19","close":59280.0},{"date":"2022-01-20","close":60776.0},{"date":"2022-01-21","close":59747.0},{"date":"2022-01-24","close":54605.0},{"date":"2022-01-25","close":54231.0},{"date":"2022-01-26","close":39270.0},{"date":"2022-01-27","close":46704.0},{"date":"2022-01-28","close":45161.0},{"date":"2022-02-03","close":47031.0},{"date":"2022-02-04","close":46610.0},{"date":"2022-02-07","close":46283.0},{"date":"2022-02-08","close":45348.0},{"date":"2022-02-09","close":47966.0},{"date":"2022-02-10","close":46189.0},{"date":"2022-02-11","close":46143.0},{"date":"2022-02-14","close":44132.0},{"date":"2022-02-15","close":45348.0},{"date":"2022-02-16","close":47218.0},{"date":"2022-02-17","close":47779.0},{"date":"2022-02-18","close":49088.0},{"date":"2022-02-21","close":48246.0},{"date":"2022-02-22","close":46844.0},{"date":"2022-02-23","close":46937.0},{"date":"2022-02-24","close":44506.0},{"date":"2022-02-25","close":48527.0},{"date":"2022-02-28","close":48807.0},{"date":"2022-03-02","close":54511.0},{"date":"2022-03-03","close":54605.0},{"date":"2022-03-04","close":53015.0},{"date":"2022-03-07","close":51145.0},{"date":"2022-03-08","close":48994.0},{"date":"2022-03-10","close":50553.8867},{"date":"2022-03-11","close":50116.0},{"date":"2022-03-14","close":46937.0},{"date":"2022-03-15","close":46470.0},{"date":"2022-03-16","close":47872.0},{"date":"2022-03-17","close":49088.0},{"date":"2022-03-18","close":49275.0},{"date":"2022-03-21","close":51051.0},{"date":"2022-03-22","close":51145.0},{"date":"2022-03-23","close":51706.0},{"date":"2022-03-24","close":50771.0},{"date":"2022-03-25","close":50864.0},{"date":"2022-03-28","close":48994.0},{"date":"2022-03-29","close":50397.0},{"date":"2022-03-30","close":50864.0},{"date":"2022-03-31","close":50771.0},{"date":"2022-04-01","close":49929.0},{"date":"2022-04-04","close":53389.0},{"date":"2022-04-05","close":54792.0},{"date":"2022-04-06","close":53950.0},{"date":"2022-04-07","close":51893.0},{"date":"2022-04-08","close":53296.0},{"date":"2022-04-11","close":50958.0},{"date":"2022-04-12","close":50116.0},{"date":"2022-04-13","close":50490.0},{"date":"2022-04-14","close":49462.0},{"date":"2022-04-15","close":49462.0},{"date":"2022-04-18","close":48807.0},{"date":"2022-04-19","close":49368.0},{"date":"2022-04-20","close":48807.0},{"date":"2022-04-21","close":48433.0},{"date":"2022-04-22","close":47779.0},{"date":"2022-04-25","close":46330.0},{"date":"2022-04-26","close":46844.0},{"date":"2022-04-27","close":45208.0},{"date":"2022-04-28","close":44600.0},{"date":"2022-04-29","close":46844.0},{"date":"2022-05-02","close":46470.0},{"date":"2022-05-03","close":45067.0},{"date":"2022-05-04","close":44834.0},{"date":"2022-05-06","close":43197.0},{"date":"2022-05-09","close":41655.0},{"date":"2022-05-10","close":41047.0},{"date":"2022-05-11","close":42683.0},{"date":"2022-05-12","close":39878.0},{"date":"2022-05-13","close":41000.0},{"date":"2022-05-16","close":41140.0},{"date":"2022-05-17","close":41094.0},{"date":"2022-05-18","close":41374.0},{"date":"2022-05-19","close":40112.0},{"date":"2022-05-20","close":41935.0},{"date":"2022-05-23","close":42730.0},{"date":"2022-05-24","close":41421.0},{"date":"2022-05-25","close":41374.0},{"date":"2022-05-26","close":43805.0},{"date":"2022-05-27","close":43665.0},{"date":"2022-05-30","close":44086.0},{"date":"2022-05-31","close":43852.0},{"date":"2022-06-02","close":43852.0},{"date":"2022-06-03","close":43525.0},{"date":"2022-06-07","close":42262.0},{"date":"2022-06-08","close":41982.0},{"date":"2022-06-09","close":41655.0},{"date":"2022-06-10","close":41701.0},{"date":"2022-06-13","close":38803.0},{"date":"2022-06-14","close":38335.0},{"date":"2022-06-15","close":37353.0},{"date":"2022-06-16","close":38055.0},{"date":"2022-06-17","close":38148.0},{"date":"2022-06-20","close":36746.0},{"date":"2022-06-21","close":36652.0},{"date":"2022-06-22","close":34455.0},{"date":"2022-06-23","close":32772.0},{"date":"2022-06-24","close":35577.0},{"date":"2022-06-27","close":36231.0},{"date":"2022-06-28","close":36559.0},{"date":"2022-06-29","close":36185.0},{"date":"2022-06-30","close":36091.0},{"date":"2022-07-01","close":34315.0},{"date":"2022-07-04","close":33660.0},{"date":"2022-07-05","close":35717.0},{"date":"2022-07-06","close":34502.0},{"date":"2022-07-07","close":35063.0},{"date":"2022-07-08","close":35296.0},{"date":"2022-07-11","close":34922.0},{"date":"2022-07-12","close":33800.0},{"date":"2022-07-13","close":35250.0},{"date":"2022-07-14","close":35811.0},{"date":"2022-07-15","close":35670.0},{"date":"2022-07-18","close":36886.0},{"date":"2022-07-19","close":37774.0},{"date":"2022-07-20","close":37868.0},{"date":"2022-07-21","close":37868.0},{"date":"2022-07-22","close":37587.0},{"date":"2022-07-25","close":37634.0},{"date":"2022-07-26","close":37540.0},{"date":"2022-07-27","close":38382.0},{"date":"2022-07-28","close":38288.0},{"date":"2022-07-29","close":42216.0},{"date":"2022-08-01","close":43338.0},{"date":"2022-08-02","close":48059.0},{"date":"2022-08-03","close":49649.0},{"date":"2022-08-04","close":48807.0},{"date":"2022-08-05","close":51519.0},{"date":"2022-08-08","close":57597.0},{"date":"2022-08-09","close":58064.0},{"date":"2022-08-10","close":57971.0},{"date":"2022-08-11","close":56662.0},{"date":"2022-08-12","close":56475.0},{"date":"2022-08-16","close":57129.0},{"date":"2022-08-17","close":57316.0},{"date":"2022-08-18","close":56101.0},{"date":"2022-08-19","close":54044.0},{"date":"2022-08-22","close":52828.0},{"date":"2022-08-23","close":51706.0},{"date":"2022-08-24","close":53296.0},{"date":"2022-08-25","close":53015.0},{"date":"2022-08-26","close":50490.0},{"date":"2022-08-29","close":49088.0},{"date":"2022-08-30","close":49649.0},{"date":"2022-08-31","close":50023.0},{"date":"2022-09-01","close":47405.0},{"date":"2022-09-02","close":49836.0},{"date":"2022-09-05","close":49368.0},{"date":"2022-09-06","close":50116.0},{"date":"2022-09-07","close":49742.0},{"date":"2022-09-08","close":51145.0},{"date":"2022-09-13","close":53950.0},{"date":"2022-09-14","close":55166.0},{"date":"2022-09-15","close":55072.0},{"date":"2022-09-16","close":57503.0},{"date":"2022-09-19","close":50397.0},{"date":"2022-09-20","close":51332.0},{"date":"2022-09-21","close":54324.0},{"date":"2022-09-22","close":54044.0},{"date":"2022-09-23","close":51238.0},{"date":"2022-09-26","close":48433.0},{"date":"2022-09-27","close":50116.0},{"date":"2022-09-28","close":46937.0},{"date":"2022-09-29","close":47311.0},{"date":"2022-09-30","close":47498.0},{"date":"2022-10-04","close":49181.0},{"date":"2022-10-05","close":47966.0},{"date":"2022-10-06","close":50023.0},{"date":"2022-10-07","close":49275.0},{"date":"2022-10-11","close":46844.0},{"date":"2022-10-12","close":48340.0},{"date":"2022-10-13","close":46610.0},{"date":"2022-10-14","close":47779.0},{"date":"2022-10-17","close":48807.0},{"date":"2022-10-18","close":51145.0},{"date":"2022-10-19","close":50771.0},{"date":"2022-10-20","close":49649.0},{"date":"2022-10-21","close":49181.0},{"date":"2022-10-24","close":49836.0},{"date":"2022-10-25","close":48807.0},{"date":"2022-10-26","close":48153.0},{"date":"2022-10-27","close":48527.0},{"date":"2022-10-28","close":47872.0},{"date":"2022-10-31","close":48340.0},{"date":"2022-11-01","close":48433.0},{"date":"2022-11-02","close":46937.0},{"date":"2022-11-03","close":46844.0},{"date":"2022-11-04","close":46376.0},{"date":"2022-11-07","close":47592.0},{"date":"2022-11-08","close":47779.0},{"date":"2022-11-09","close":47779.0},{"date":"2022-11-10","close":46704.0},{"date":"2022-11-11","close":52548.0},{"date":"2022-11-14","close":53015.0},{"date":"2022-11-15","close":55166.0},{"date":"2022-11-16","close":52922.0},{"date":"2022-11-17","close":51706.0},{"date":"2022-11-18","close":52454.0},{"date":"2022-11-21","close":50397.0},{"date":"2022-11-22","close":48807.0},{"date":"2022-11-23","close":50584.0},{"date":"2022-11-24","close":51238.0},{"date":"2022-11-25","close":50303.0},{"date":"2022-11-28","close":48340.0},{"date":"2022-11-29","close":49088.0},{"date":"2022-11-30","close":49555.0},{"date":"2022-12-01","close":51332.0},{"date":"2022-12-02","close":49275.0},{"date":"2022-12-05","close":48901.0},{"date":"2022-12-06","close":48153.0},{"date":"2022-12-07","close":48246.0},{"date":"2022-12-08","close":47779.0},{"date":"2022-12-09","close":48059.0},{"date":"2022-12-12","close":47592.0},{"date":"2022-12-13","close":47311.0},{"date":"2022-12-14","close":48901.0},{"date":"2022-12-15","close":48059.0},{"date":"2022-12-16","close":47218.0},{"date":"2022-12-19","close":47498.0},{"date":"2022-12-20","close":46750.0},{"date":"2022-12-21","close":46750.0},{"date":"2022-12-22","close":48433.0},{"date":"2022-12-23","close":46750.0},{"date":"2022-12-26","close":46937.0},{"date":"2022-12-27","close":48340.0},{"date":"2022-12-28","close":46049.0},{"date":"2022-12-29","close":42403.0},{"date":"2023-01-02","close":42075.0},{"date":"2023-01-03","close":40626.0},{"date":"2023-01-04","close":40953.0},{"date":"2023-01-05","close":40439.0},{"date":"2023-01-06","close":40953.0},{"date":"2023-01-09","close":42636.0},{"date":"2023-01-10","close":41748.0},{"date":"2023-01-11","close":44039.0},{"date":"2023-01-12","close":44132.0},{"date":"2023-01-13","close":43899.0},{"date":"2023-01-16","close":44647.0},{"date":"2023-01-17","close":44132.0},{"date":"2023-01-18","close":44413.0},{"date":"2023-01-19","close":44086.0},{"date":"2023-01-20","close":43945.0},{"date":"2023-01-25","close":45161.0},{"date":"2023-01-26","close":47089.2969},{"date":"2023-01-27","close":46750.0},{"date":"2023-01-30","close":47124.0},{"date":"2023-01-31","close":47031.0},{"date":"2023-02-01","close":47966.0},{"date":"2023-02-02","close":49088.0},{"date":"2023-02-03","close":49649.0},{"date":"2023-02-06","close":49462.0},{"date":"2023-02-07","close":51706.0},{"date":"2023-02-08","close":51612.0},{"date":"2023-02-09","close":53015.0},{"date":"2023-02-10","close":50303.0},{"date":"2023-02-13","close":50303.0},{"date":"2023-02-14","close":50210.0},{"date":"2023-02-15","close":49275.0},{"date":"2023-02-16","close":51145.0},{"date":"2023-02-17","close":48994.0},{"date":"2023-02-20","close":49555.0},{"date":"2023-02-21","close":50303.0},{"date":"2023-02-22","close":48246.0},{"date":"2023-02-23","close":48620.0},{"date":"2023-02-24","close":47779.0},{"date":"2023-02-27","close":48340.0},{"date":"2023-02-28","close":48620.0},{"date":"2023-03-02","close":48153.0},{"date":"2023-03-03","close":50771.0},{"date":"2023-03-06","close":65918.0},{"date":"2023-03-07","close":71248.0},{"date":"2023-03-08","close":73118.0},{"date":"2023-03-09","close":67227.0},{"date":"2023-03-10","close":63581.0},{"date":"2023-03-13","close":68723.0},{"date":"2023-03-14","close":67508.0},{"date":"2023-03-15","close":69004.0},{"date":"2023-03-16","close":65918.0},{"date":"2023-03-17","close":63207.0},{"date":"2023-03-20","close":60495.0},{"date":"2023-03-21","close":65264.0},{"date":"2023-03-22","close":65731.0},{"date":"2023-03-23","close":81253.0},{"date":"2023-03-24","close":81253.0},{"date":"2023-03-27","close":74988.0},{"date":"2023-03-28","close":71902.0},{"date":"2023-03-29","close":72370.0},{"date":"2023-03-30","close":70032.0},{"date":"2023-03-31","close":71715.0},{"date":"2023-04-03","close":72183.0},{"date":"2023-04-04","close":68536.0},{"date":"2023-04-05","close":69658.0},{"date":"2023-04-06","close":68723.0},{"date":"2023-04-07","close":73772.0},{"date":"2023-04-10","close":75455.0},{"date":"2023-04-11","close":72370.0},{"date":"2023-04-12","close":64516.0},{"date":"2023-04-13","close":65638.0},{"date":"2023-04-14","close":67601.0},{"date":"2023-04-17","close":67882.0},{"date":"2023-04-18","close":67227.0},{"date":"2023-04-19","close":65731.0},{"date":"2023-04-20","close":64516.0},{"date":"2023-04-21","close":63207.0},{"date":"2023-04-24","close":63394.0},{"date":"2023-04-25","close":61617.0},{"date":"2023-04-26","close":62085.0},{"date":"2023-04-27","close":65825.0},{"date":"2023-04-28","close":62459.0},{"date":"2023-05-02","close":64329.0},{"date":"2023-05-03","close":63020.0},{"date":"2023-05-04","close":62646.0},{"date":"2023-05-08","close":61898.0},{"date":"2023-05-09","close":59467.0},{"date":"2023-05-10","close":59280.0},{"date":"2023-05-11","close":57971.0},{"date":"2023-05-12","close":58625.0},{"date":"2023-05-15","close":58251.0},{"date":"2023-05-16","close":58906.0},{"date":"2023-05-17","close":59280.0},{"date":"2023-05-18","close":58158.0},{"date":"2023-05-19","close":58532.0},{"date":"2023-05-22","close":59467.0},{"date":"2023-05-23","close":59373.0},{"date":"2023-05-24","close":59747.0},{"date":"2023-05-25","close":62178.0},{"date":"2023-05-26","close":58064.0},{"date":"2023-05-30","close":57971.0},{"date":"2023-05-31","close":58158.0},{"date":"2023-06-01","close":58064.0},{"date":"2023-06-02","close":59280.0},{"date":"2023-06-05","close":61711.0},{"date":"2023-06-07","close":63955.0},{"date":"2023-06-08","close":64422.0},{"date":"2023-06-09","close":64703.0},{"date":"2023-06-12","close":64796.0},{"date":"2023-06-13","close":65170.0},{"date":"2023-06-14","close":61711.0},{"date":"2023-06-15","close":62552.0},{"date":"2023-06-16","close":62459.0},{"date":"2023-06-19","close":62459.0},{"date":"2023-06-20","close":61056.0},{"date":"2023-06-21","close":59934.0},{"date":"2023-06-22","close":60308.0},{"date":"2023-06-23","close":59934.0},{"date":"2023-06-26","close":59093.0},{"date":"2023-06-27","close":58719.0},{"date":"2023-06-28","close":57316.0},{"date":"2023-06-29","close":56849.0},{"date":"2023-06-30","close":57877.0},{"date":"2023-07-03","close":60495.0},{"date":"2023-07-04","close":58999.0},{"date":"2023-07-05","close":60776.0},{"date":"2023-07-06","close":59280.0},{"date":"2023-07-07","close":58251.0},{"date":"2023-07-10","close":57597.0},{"date":"2023-07-11","close":59467.0},{"date":"2023-07-12","close":57410.0},{"date":"2023-07-13","close":57410.0},{"date":"2023-07-14","close":57971.0},{"date":"2023-07-17","close":56755.0},{"date":"2023-07-18","close":59467.0},{"date":"2023-07-19","close":77232.0},{"date":"2023-07-20","close":80692.0},{"date":"2023-07-21","close":85460.0},{"date":"2023-07-24","close":90229.0},{"date":"2023-07-25","close":91257.0},{"date":"2023-07-26","close":81814.0},{"date":"2023-07-27","close":70874.0},{"date":"2023-07-28","close":81627.0},{"date":"2023-07-31","close":84993.0},{"date":"2023-08-01","close":79476.0},{"date":"2023-08-02","close":80131.0},{"date":"2023-08-03","close":79757.0},{"date":"2023-08-04","close":103600.0},{"date":"2023-08-07","close":110332.0},{"date":"2023-08-08","close":115942.0},{"date":"2023-08-09","close":108368.0},{"date":"2023-08-10","close":104348.0},{"date":"2023-08-11","close":97148.0},{"date":"2023-08-14","close":94062.0},{"date":"2023-08-16","close":92566.0},{"date":"2023-08-17","close":91912.0},{"date":"2023-08-18","close":85741.0},{"date":"2023-08-21","close":86395.0},{"date":"2023-08-22","close":90883.0},{"date":"2023-08-23","close":84899.0},{"date":"2023-08-24","close":88733.0},{"date":"2023-08-25","close":89107.0},{"date":"2023-08-28","close":88826.0},{"date":"2023-08-29","close":86208.0},{"date":"2023-08-30","close":90135.0},{"date":"2023-08-31","close":86863.0},{"date":"2023-09-01","close":84151.0},{"date":"2023-09-04","close":83684.0},{"date":"2023-09-05","close":82749.0},{"date":"2023-09-06","close":80692.0},{"date":"2023-09-07","close":77793.0},{"date":"2023-09-08","close":77700.0},{"date":"2023-09-11","close":74801.0},{"date":"2023-09-12","close":72931.0},{"date":"2023-09-13","close":72089.0},{"date":"2023-09-14","close":72276.0},{"date":"2023-09-15","close":72744.0},{"date":"2023-09-18","close":72183.0},{"date":"2023-09-19","close":69752.0},{"date":"2023-09-20","close":70967.0},{"date":"2023-09-21","close":69004.0},{"date":"2023-09-22","close":68536.0},{"date":"2023-09-25","close":66760.0},{"date":"2023-09-26","close":65451.0},{"date":"2023-09-27","close":66573.0},{"date":"2023-10-04","close":63300.0},{"date":"2023-10-05","close":62833.0},{"date":"2023-10-06","close":63207.0},{"date":"2023-10-10","close":61617.0},{"date":"2023-10-11","close":65170.0},{"date":"2023-10-12","close":67134.0},{"date":"2023-10-13","close":64609.0},{"date":"2023-10-16","close":63487.0},{"date":"2023-10-17","close":65264.0},{"date":"2023-10-18","close":64329.0},{"date":"2023-10-19","close":61991.0},{"date":"2023-10-20","close":59747.0},{"date":"2023-10-23","close":59654.0},{"date":"2023-10-24","close":60495.0},{"date":"2023-10-25","close":56381.0},{"date":"2023-10-26","close":54231.0},{"date":"2023-10-27","close":55633.0},{"date":"2023-10-30","close":56194.0},{"date":"2023-10-31","close":53857.0},{"date":"2023-11-01","close":53296.0},{"date":"2023-11-02","close":58158.0},{"date":"2023-11-03","close":57597.0},{"date":"2023-11-06","close":74146.0},{"date":"2023-11-07","close":66199.0},{"date":"2023-11-08","close":61617.0},{"date":"2023-11-09","close":58906.0},{"date":"2023-11-10","close":56288.0},{"date":"2023-11-13","close":55259.0},{"date":"2023-11-14","close":57503.0},{"date":"2023-11-15","close":57971.0},{"date":"2023-11-16","close":58158.0},{"date":"2023-11-17","close":57036.0},{"date":"2023-11-20","close":62739.0},{"date":"2023-11-21","close":61430.0},{"date":"2023-11-22","close":59467.0},{"date":"2023-11-23","close":61524.0},{"date":"2023-11-24","close":61150.0},{"date":"2023-11-27","close":61150.0},{"date":"2023-11-28","close":61243.0},{"date":"2023-11-29","close":63581.0},{"date":"2023-11-30","close":67227.0},{"date":"2023-12-01","close":66853.0},{"date":"2023-12-04","close":66853.0},{"date":"2023-12-05","close":64048.0},{"date":"2023-12-06","close":62646.0},{"date":"2023-12-07","close":62459.0},{"date":"2023-12-08","close":64048.0},{"date":"2023-12-11","close":63768.0},{"date":"2023-12-12","close":63487.0},{"date":"2023-12-13","close":60776.0},{"date":"2023-12-14","close":62739.0},{"date":"2023-12-15","close":63861.0},{"date":"2023-12-18","close":65731.0},{"date":"2023-12-19","close":65451.0},{"date":"2023-12-20","close":64516.0},{"date":"2023-12-21","close":63113.0},{"date":"2023-12-22","close":61804.0},{"date":"2023-12-26","close":61711.0},{"date":"2023-12-27","close":64142.0},{"date":"2023-12-28","close":64329.0},{"date":"2024-01-02","close":63020.0},{"date":"2024-01-03","close":61617.0},{"date":"2024-01-04","close":61337.0},{"date":"2024-01-05","close":63581.0},{"date":"2024-01-08","close":62926.0},{"date":"2024-01-09","close":63300.0},{"date":"2024-01-10","close":61991.0},{"date":"2024-01-11","close":62926.0},{"date":"2024-01-12","close":61711.0},{"date":"2024-01-15","close":60121.0},{"date":"2024-01-16","close":59560.0},{"date":"2024-01-17","close":57877.0},{"date":"2024-01-18","close":57784.0},{"date":"2024-01-19","close":58438.0},{"date":"2024-01-22","close":55820.0},{"date":"2024-01-23","close":54979.0},{"date":"2024-01-24","close":55353.0},{"date":"2024-01-25","close":53109.0},{"date":"2024-01-26","close":56194.0},{"date":"2024-01-29","close":54792.0},{"date":"2024-01-30","close":55353.0},{"date":"2024-01-31","close":54231.0},{"date":"2024-02-01","close":55820.0},{"date":"2024-02-02","close":56662.0},{"date":"2024-02-05","close":57129.0},{"date":"2024-02-06","close":56288.0},{"date":"2024-02-07","close":56101.0},{"date":"2024-02-08","close":57129.0},{"date":"2024-02-13","close":56849.0},{"date":"2024-02-14","close":57503.0},{"date":"2024-02-15","close":58345.0},{"date":"2024-02-16","close":58812.0},{"date":"2024-02-19","close":57316.0},{"date":"2024-02-20","close":56662.0},{"date":"2024-02-21","close":57410.0},{"date":"2024-02-22","close":57129.0},{"date":"2024-02-23","close":56568.0},{"date":"2024-02-26","close":56101.0},{"date":"2024-02-27","close":55540.0},{"date":"2024-02-28","close":56288.0},{"date":"2024-02-29","close":56007.0},{"date":"2024-03-04","close":56381.0},{"date":"2024-03-05","close":55166.0},{"date":"2024-03-06","close":54418.0},{"date":"2024-03-07","close":57784.0},{"date":"2024-03-08","close":56101.0},{"date":"2024-03-11","close":64516.0},{"date":"2024-03-12","close":70593.0},{"date":"2024-03-13","close":73492.0},{"date":"2024-03-14","close":70032.0},{"date":"2024-03-15","close":67040.0},{"date":"2024-03-18","close":84525.0},{"date":"2024-03-19","close":84619.0},{"date":"2024-03-20","close":81346.0},{"date":"2024-03-21","close":81253.0},{"date":"2024-03-22","close":78354.0},{"date":"2024-03-25","close":81066.0},{"date":"2024-03-26","close":79289.0},{"date":"2024-03-27","close":76297.0},{"date":"2024-03-28","close":77512.0},{"date":"2024-03-29","close":73679.0},{"date":"2024-04-01","close":78635.0},{"date":"2024-04-02","close":77138.0},{"date":"2024-04-03","close":70593.0},{"date":"2024-04-04","close":69752.0},{"date":"2024-04-05","close":67321.0},{"date":"2024-04-08","close":67414.0},{"date":"2024-04-09","close":69191.0},{"date":"2024-04-11","close":70219.0},{"date":"2024-04-12","close":67321.0},{"date":"2024-04-15","close":65357.0},{"date":"2024-04-16","close":64796.0},{"date":"2024-04-17","close":61898.0},{"date":"2024-04-18","close":63674.0},{"date":"2024-04-19","close":62552.0},{"date":"2024-04-22","close":64329.0},{"date":"2024-04-23","close":66386.0},{"date":"2024-04-24","close":68349.0},{"date":"2024-04-25","close":64609.0},{"date":"2024-04-26","close":64796.0},{"date":"2024-04-29","close":65825.0},{"date":"2024-04-30","close":64329.0},{"date":"2024-05-02","close":64235.0},{"date":"2024-05-03","close":65544.0},{"date":"2024-05-07","close":66386.0},{"date":"2024-05-08","close":68256.0},{"date":"2024-05-09","close":66292.0},{"date":"2024-05-10","close":65077.0},{"date":"2024-05-13","close":63768.0},{"date":"2024-05-14","close":64142.0},{"date":"2024-05-16","close":64048.0},{"date":"2024-05-17","close":63768.0},{"date":"2024-05-20","close":63487.0},{"date":"2024-05-21","close":59654.0},{"date":"2024-05-22","close":61243.0},{"date":"2024-05-23","close":62365.0},{"date":"2024-05-24","close":62646.0},{"date":"2024-05-27","close":63674.0},{"date":"2024-05-28","close":64890.0},{"date":"2024-05-29","close":60776.0},{"date":"2024-05-30","close":61150.0},{"date":"2024-05-31","close":60682.0},{"date":"2024-06-03","close":60028.0},{"date":"2024-06-04","close":60682.0},{"date":"2024-06-05","close":64609.0},{"date":"2024-06-07","close":68162.0},{"date":"2024-06-10","close":67508.0},{"date":"2024-06-11","close":66479.0},{"date":"2024-06-12","close":65357.0},{"date":"2024-06-13","close":65544.0},{"date":"2024-06-14","close":63113.0},{"date":"2024-06-17","close":62178.0},{"date":"2024-06-18","close":61150.0},{"date":"2024-06-19","close":61898.0},{"date":"2024-06-20","close":61056.0},{"date":"2024-06-21","close":60028.0},{"date":"2024-06-24","close":58719.0},{"date":"2024-06-25","close":57877.0},{"date":"2024-06-26","close":57503.0},{"date":"2024-06-27","close":56662.0},{"date":"2024-06-28","close":57316.0},{"date":"2024-07-01","close":58625.0},{"date":"2024-07-02","close":57223.0},{"date":"2024-07-03","close":57597.0},{"date":"2024-07-04","close":57410.0},{"date":"2024-07-05","close":57036.0},{"date":"2024-07-08","close":58064.0},{"date":"2024-07-09","close":57036.0},{"date":"2024-07-10","close":56101.0},{"date":"2024-07-11","close":56288.0},{"date":"2024-07-12","close":56381.0},{"date":"2024-07-15","close":55820.0},{"date":"2024-07-16","close":53763.0},{"date":"2024-07-17","close":53109.0},{"date":"2024-07-18","close":53015.0},{"date":"2024-07-19","close":54231.0},{"date":"2024-07-22","close":51425.0},{"date":"2024-07-23","close":50490.0},{"date":"2024-07-24","close":50210.0},{"date":"2024-07-25","close":50303.0},{"date":"2024-07-26","close":49181.0},{"date":"2024-07-29","close":49742.0},{"date":"2024-07-30","close":49649.0},{"date":"2024-07-31","close":48433.0},{"date":"2024-08-01","close":49555.0},{"date":"2024-08-02","close":46844.0},{"date":"2024-08-05","close":40626.0},{"date":"2024-08-06","close":43899.0},{"date":"2024-08-07","close":43010.0},{"date":"2024-08-08","close":41701.0},{"date":"2024-08-09","close":44226.0},{"date":"2024-08-12","close":45862.0},{"date":"2024-08-13","close":46002.0},{"date":"2024-08-14","close":46143.0},{"date":"2024-08-16","close":45956.0},{"date":"2024-08-19","close":44600.0},{"date":"2024-08-20","close":45348.0},{"date":"2024-08-21","close":45301.0},{"date":"2024-08-22","close":45488.0},{"date":"2024-08-23","close":44366.0},{"date":"2024-08-26","close":44086.0},{"date":"2024-08-27","close":43197.0},{"date":"2024-08-28","close":42590.0},{"date":"2024-08-29","close":43151.0},{"date":"2024-08-30","close":43291.0},{"date":"2024-09-02","close":45021.0},{"date":"2024-09-03","close":44647.0},{"date":"2024-09-04","close":42683.0},{"date":"2024-09-05","close":36652.0},{"date":"2024-09-06","close":36138.0},{"date":"2024-09-09","close":35063.0},{"date":"2024-09-10","close":34034.0},{"date":"2024-09-11","close":35390.0},{"date":"2024-09-12","close":36465.0},{"date":"2024-09-13","close":36792.0},{"date":"2024-09-19","close":38055.0},{"date":"2024-09-20","close":37634.0},{"date":"2024-09-23","close":39831.0},{"date":"2024-09-24","close":43478.0},{"date":"2024-09-25","close":48714.0},{"date":"2024-09-26","close":50677.0},{"date":"2024-09-27","close":52454.0},{"date":"2024-09-30","close":51706.0},{"date":"2024-10-02","close":56028.9062},{"date":"2024-10-04","close":54544.6953},{"date":"2024-10-07","close":53060.4844},{"date":"2024-10-08","close":52040.0898},{"date":"2024-10-10","close":51390.7539},{"date":"2024-10-11","close":50819.1172},{"date":"2024-10-14","close":49550.0},{"date":"2024-10-15","close":47870.2305},{"date":"2024-10-16","close":46346.6445},{"date":"2024-10-17","close":45953.457},{"date":"2024-10-18","close":44528.1641},{"date":"2024-10-21","close":44036.6797},{"date":"2024-10-22","close":42070.7617},{"date":"2024-10-23","close":43987.5352},{"date":"2024-10-24","close":42267.3516},{"date":"2024-10-25","close":42414.7969},{"date":"2024-10-28","close":44921.3477},{"date":"2024-10-29","close":45265.3828},{"date":"2024-10-30","close":44872.1992},{"date":"2024-10-31","close":46051.7539},{"date":"2024-11-01","close":44921.3477},{"date":"2024-11-04","close":46592.3789},{"date":"2024-11-05","close":46739.8242},{"date":"2024-11-06","close":43840.0898},{"date":"2024-11-07","close":43889.2344},{"date":"2024-11-08","close":43987.5352},{"date":"2024-11-11","close":41480.9805},{"date":"2024-11-12","close":40399.7227},{"date":"2024-11-13","close":39072.7266},{"date":"2024-11-14","close":38286.3555},{"date":"2024-11-15","close":36271.2852},{"date":"2024-11-18","close":38040.6133},{"date":"2024-11-19","close":39318.4648},{"date":"2024-11-20","close":39515.0586},{"date":"2024-11-21","close":40694.6133},{"date":"2024-11-22","close":41136.9453},{"date":"2024-11-25","close":42463.9414},{"date":"2024-11-26","close":40596.3164},{"date":"2024-11-27","close":39908.2422},{"date":"2024-11-28","close":40399.7227},{"date":"2024-11-29","close":37893.1719},{"date":"2024-12-02","close":36222.1367},{"date":"2024-12-03","close":36025.543},{"date":"2024-12-04","close":34600.25},{"date":"2024-12-05","close":33715.5859},{"date":"2024-12-06","close":35583.2109},{"date":"2024-12-09","close":33568.1406},{"date":"2024-12-10","close":33863.0273},{"date":"2024-12-11","close":34256.2148},{"date":"2024-12-12","close":34354.5078},{"date":"2024-12-13","close":34256.2148},{"date":"2024-12-16","close":33912.1758},{"date":"2024-12-17","close":32290.291},{"date":"2024-12-18","close":36172.9883},{"date":"2024-12-19","close":34157.918},{"date":"2024-12-20","close":34600.25},{"date":"2024-12-23","close":31602.2168},{"date":"2024-12-24","close":31405.623},{"date":"2024-12-26","close":30275.2188},{"date":"2024-12-27","close":29537.998},{"date":"2024-12-30","close":31946.2539},{"date":"2025-01-02","close":32044.5488},{"date":"2025-01-03","close":32437.7344},{"date":"2025-01-06","close":32683.4766},{"date":"2025-01-07","close":31995.4023},{"date":"2025-01-08","close":32339.4375},{"date":"2025-01-09","close":32437.7344},{"date":"2025-01-10","close":31356.4766},{"date":"2025-01-13","close":30766.6992},{"date":"2025-01-14","close":32191.9941},{"date":"2025-01-15","close":31798.8086},{"date":"2025-01-16","close":32044.5488},{"date":"2025-01-17","close":31553.0684},{"date":"2025-01-20","close":32339.4375},{"date":"2025-01-21","close":30570.1074},{"date":"2025-01-22","close":30963.291},{"date":"2025-01-23","close":30078.627},{"date":"2025-01-24","close":30275.2188},{"date":"2025-01-31","close":29832.8848},{"date":"2025-02-03","close":28063.5547},{"date":"2025-02-04","close":28260.1465},{"date":"2025-02-05","close":28800.7773},{"date":"2025-02-06","close":28555.0352},{"date":"2025-02-07","close":28210.998},{"date":"2025-02-10","close":28309.2949},{"date":"2025-02-11","close":28702.4785},{"date":"2025-02-12","close":28505.8887},{"date":"2025-02-13","close":29685.4414},{"date":"2025-02-14","close":29046.5156},{"date":"2025-02-17","close":30226.0703},{"date":"2025-02-18","close":29832.8848},{"date":"2025-02-19","close":31749.6602},{"date":"2025-02-20","close":31602.2168},{"date":"2025-02-21","close":32191.9941},{"date":"2025-02-24","close":32241.1426},{"date":"2025-02-25","close":30864.9961},{"date":"2025-02-26","close":31454.7734},{"date":"2025-02-27","close":30471.8105},{"date":"2025-02-28","close":28210.998},{"date":"2025-03-04","close":27621.2227},{"date":"2025-03-05","close":27817.8145},{"date":"2025-03-06","close":28161.8516},{"date":"2025-03-07","close":28161.8516},{"date":"2025-03-10","close":28112.7031},{"date":"2025-03-11","close":27670.3711},{"date":"2025-03-12","close":28161.8516},{"date":"2025-03-13","close":27375.4824},{"date":"2025-03-14","close":27719.5195},{"date":"2025-03-17","close":27965.2598},{"date":"2025-03-18","close":28309.2949},{"date":"2025-03-19","close":28997.3672},{"date":"2025-03-20","close":29587.1465},{"date":"2025-03-21","close":29488.8477},{"date":"2025-03-24","close":28948.2207},{"date":"2025-03-25","close":28407.5918},{"date":"2025-03-26","close":28505.8887},{"date":"2025-03-27","close":27621.2227},{"date":"2025-03-28","close":27124.4375},{"date":"2025-03-31","close":25286.334},{"date":"2025-04-01","close":25534.7266},{"date":"2025-04-02","close":24789.5508},{"date":"2025-04-03","close":24541.1582},{"date":"2025-04-04","close":25733.4414},{"date":"2025-04-07","close":24094.0508},{"date":"2025-04-08","close":24094.0508},{"date":"2025-04-09","close":23597.2676},{"date":"2025-04-10","close":26031.5117},{"date":"2025-04-11","close":25286.334},{"date":"2025-04-14","close":25932.1543},{"date":"2025-04-15","close":25683.7617},{"date":"2025-04-16","close":24988.2637},{"date":"2025-04-17","close":25186.9785},{"date":"2025-04-18","close":25286.334},{"date":"2025-04-21","close":24839.2285},{"date":"2025-04-22","close":25932.1543},{"date":"2025-04-23","close":26776.6875},{"date":"2025-04-24","close":27025.0801},{"date":"2025-04-25","close":29310.2891},{"date":"2025-04-28","close":29111.5762},{"date":"2025-04-29","close":28813.5059},{"date":"2025-04-30","close":27869.6133},{"date":"2025-05-02","close":28068.3281},{"date":"2025-05-07","close":27621.2227},{"date":"2025-05-08","close":27968.9707},{"date":"2025-05-09","close":27025.0801},{"date":"2025-05-12","close":27571.543},{"date":"2025-05-13","close":26925.7227},{"date":"2025-05-14","close":26876.0449},{"date":"2025-05-15","close":26975.4023},{"date":"2025-05-16","close":25882.4766},{"date":"2025-05-19","close":25385.6914},{"date":"2025-05-20","close":23994.6953},{"date":"2025-05-21","close":23746.3027},{"date":"2025-05-22","close":23199.8398},{"date":"2025-05-23","close":22206.2695},{"date":"2025-05-26","close":23348.875},{"date":"2025-05-27","close":22504.3418},{"date":"2025-05-28","close":23895.3379},{"date":"2025-05-29","close":24590.8359},{"date":"2025-05-30","close":24143.7305},{"date":"2025-06-02","close":23746.3027},{"date":"2025-06-04","close":24143.7305},{"date":"2025-06-05","close":24938.5859},{"date":"2025-06-09","close":24441.8008},{"date":"2025-06-10","close":24193.4082},{"date":"2025-06-11","close":24342.4434},{"date":"2025-06-12","close":24739.8711},{"date":"2025-06-13","close":23696.623},{"date":"2025-06-16","close":23398.5527},{"date":"2025-06-17","close":23398.5527},{"date":"2025-06-18","close":23646.9453},{"date":"2025-06-19","close":23994.6953},{"date":"2025-06-20","close":25385.6914},{"date":"2025-06-23","close":24441.8008},{"date":"2025-06-24","close":26081.1895},{"date":"2025-06-25","close":26031.5117},{"date":"2025-06-26","close":25435.3691},{"date":"2025-06-27","close":24491.4785},{"date":"2025-06-30","close":24491.4785},{"date":"2025-07-01","close":24938.5859},{"date":"2025-07-02","close":24839.2285},{"date":"2025-07-03","close":25832.7969},{"date":"2025-07-04","close":25286.334},{"date":"2025-07-07","close":24590.8359},{"date":"2025-07-08","close":24491.4785},{"date":"2025-07-09","close":24392.123},{"date":"2025-07-10","close":24590.8359},{"date":"2025-07-11","close":25832.7969},{"date":"2025-07-14","close":25683.7617},{"date":"2025-07-15","close":25385.6914},{"date":"2025-07-16","close":24988.2637},{"date":"2025-07-17","close":25137.2988},{"date":"2025-07-18","close":25733.4414},{"date":"2025-07-21","close":26478.6172},{"date":"2025-07-22","close":25683.7617},{"date":"2025-07-23","close":25435.3691},{"date":"2025-07-24","close":25485.0488},{"date":"2025-07-25","close":25882.4766},{"date":"2025-07-28","close":26230.2246},{"date":"2025-07-29","close":26081.1895},{"date":"2025-07-30","close":26677.332},{"date":"2025-07-31","close":26279.9043},{"date":"2025-08-01","close":25137.2988},{"date":"2025-08-04","close":25534.7266},{"date":"2025-08-05","close":26925.7227},{"date":"2025-08-06","close":27223.7949},{"date":"2025-08-07","close":27174.1152},{"date":"2025-08-08","close":26876.0449},{"date":"2025-08-11","close":27720.5781},{"date":"2025-08-12","close":27273.4727},{"date":"2025-08-13","close":27074.7598},{"date":"2025-08-14","close":27422.5078},{"date":"2025-08-18","close":26329.582},{"date":"2025-08-19","close":26230.2246},{"date":"2025-08-20","close":25832.7969},{"date":"2025-08-21","close":25733.4414},{"date":"2025-08-22","close":25683.7617},{"date":"2025-08-25","close":26230.2246},{"date":"2025-08-26","close":25932.1543},{"date":"2025-08-27","close":25832.7969},{"date":"2025-08-28","close":25137.2988},{"date":"2025-08-29","close":24541.1582},{"date":"2025-09-01","close":23746.3027},{"date":"2025-09-02","close":23845.6602},{"date":"2025-09-03","close":23845.6602},{"date":"2025-09-04","close":24044.373},{"date":"2025-09-05","close":24044.373},{"date":"2025-09-08","close":24392.123},{"date":"2025-09-09","close":24292.7656},{"date":"2025-09-10","close":24342.4434},{"date":"2025-09-11","close":24292.7656},{"date":"2025-09-12","close":24541.1582},{"date":"2025-09-15","close":24839.2285},{"date":"2025-09-16","close":24690.1934},{"date":"2025-09-17","close":24839.2285},{"date":"2025-09-18","close":24789.5508},{"date":"2025-09-19","close":24500.0},{"date":"2025-09-22","close":23895.3379},{"date":"2025-09-23","close":23994.6953},{"date":"2025-09-24","close":23497.9102},{"date":"2025-09-25","close":24143.7305},{"date":"2025-09-26","close":22852.0898},{"date":"2025-09-29","close":22554.0195},{"date":"2025-09-30","close":22355.3047},{"date":"2025-10-01","close":22504.3418},{"date":"2025-10-02","close":22703.0547},{"date":"2025-10-10","close":22504.3418},{"date":"2025-10-13","close":22802.4121},{"date":"2025-10-14","close":23398.5527},{"date":"2025-10-15","close":23696.623},{"date":"2025-10-16","close":25683.7617},{"date":"2025-10-17","close":28962.541},{"date":"2025-10-20","close":28614.791},{"date":"2025-10-21","close":28018.6504},{"date":"2025-10-22","close":29061.8965},{"date":"2025-10-23","close":28167.6855},{"date":"2025-10-24","close":29509.0039},{"date":"2025-10-27","close":29856.752},{"date":"2025-10-28","close":29956.1094},{"date":"2025-10-29","close":29111.5762},{"date":"2025-10-30","close":28167.6855},{"date":"2025-10-31","close":27571.543},{"date":"2025-11-03","close":28118.0059},{"date":"2025-11-04","close":28267.041},{"date":"2025-11-05","close":27074.7598},{"date":"2025-11-06","close":27422.5078},{"date":"2025-11-07","close":25981.832},{"date":"2025-11-10","close":27025.0801},{"date":"2025-11-11","close":26925.7227},{"date":"2025-11-12","close":27422.5078},{"date":"2025-11-13","close":27819.9355},{"date":"2025-11-14","close":26428.9395},{"date":"2025-11-17","close":26081.1895},{"date":"2025-11-18","close":24789.5508},{"date":"2025-11-19","close":24143.7305},{"date":"2025-11-20","close":24789.5508},{"date":"2025-11-21","close":24094.0508},{"date":"2025-11-24","close":23646.9453},{"date":"2025-11-25","close":23547.5879},{"date":"2025-11-26","close":24392.123},{"date":"2025-11-27","close":24342.4434},{"date":"2025-11-28","close":24888.9062},{"date":"2025-12-01","close":25882.4766},{"date":"2025-12-02","close":27323.1504},{"date":"2025-12-03","close":26727.0098},{"date":"2025-12-04","close":26379.2598},{"date":"2025-12-05","close":26975.4023},{"date":"2025-12-08","close":28863.1836},{"date":"2025-12-09","close":28614.791},{"date":"2025-12-10","close":28118.0059},{"date":"2025-12-11","close":27968.9707},{"date":"2025-12-12","close":27720.5781},{"date":"2025-12-15","close":27919.293},{"date":"2025-12-16","close":26329.582},{"date":"2025-12-17","close":26826.3672},{"date":"2025-12-18","close":25584.4043},{"date":"2025-12-19","close":25385.6914},{"date":"2025-12-22","close":25634.084},{"date":"2025-12-23","close":25634.084},{"date":"2025-12-24","close":25683.7617},{"date":"2025-12-26","close":25286.334},{"date":"2025-12-29","close":24839.2285},{"date":"2025-12-30","close":23895.3379},{"date":"2026-01-02","close":23199.8398},{"date":"2026-01-05","close":23646.9453},{"date":"2026-01-06","close":23746.3027},{"date":"2026-01-07","close":22852.0898},{"date":"2026-01-08","close":22554.0195},{"date":"2026-01-09","close":22554.0195},{"date":"2026-01-12","close":23001.125},{"date":"2026-01-13","close":23597.2676},{"date":"2026-01-14","close":23249.5176},{"date":"2026-01-15","close":23547.5879},{"date":"2026-01-16","close":22901.7695},{"date":"2026-01-19","close":23299.1953},{"date":"2026-01-20","close":23795.9805},{"date":"2026-01-21","close":23150.1602},{"date":"2026-01-22","close":24143.7305},{"date":"2026-01-23","close":24342.4434},{"date":"2026-01-26","close":26925.7227},{"date":"2026-01-27","close":27869.6133},{"date":"2026-01-28","close":36215.5938},{"date":"2026-01-29","close":43766.7188},{"date":"2026-01-30","close":41183.4414},{"date":"2026-02-02","close":38550.4844},{"date":"2026-02-03","close":38848.5547},{"date":"2026-02-04","close":38153.0547},{"date":"2026-02-05","close":36165.918},{"date":"2026-02-06","close":33681.9922},{"date":"2026-02-09","close":37457.5547},{"date":"2026-02-10","close":35917.5234},{"date":"2026-02-11","close":34923.957},{"date":"2026-02-12","close":35420.7383},{"date":"2026-02-13","close":34377.4922},{"date":"2026-02-19","close":37010.4492},{"date":"2026-02-20","close":36165.918},{"date":"2026-02-23","close":35867.8477},{"date":"2026-02-24","close":35569.7734},{"date":"2026-02-25","close":36016.8828},{"date":"2026-02-26","close":37159.4844},{"date":"2026-02-27","close":37904.6641},{"date":"2026-03-03","close":34774.918},{"date":"2026-03-04","close":28863.1836},{"date":"2026-03-05","close":32887.1367},{"date":"2026-03-06","close":35420.7383},{"date":"2026-03-09","close":33532.957},{"date":"2026-03-10","close":33234.8867},{"date":"2026-03-11","close":32440.0332},{"date":"2026-03-12","close":31893.5684},{"date":"2026-03-13","close":30850.3223},{"date":"2026-03-16","close":30204.502},{"date":"2026-03-17","close":30750.9648},{"date":"2026-03-18","close":30850.3223},{"date":"2026-03-19","close":29658.0391},{"date":"2026-03-20","close":29658.0391},{"date":"2026-03-23","close":27720.5781},{"date":"2026-03-24","close":29012.2188},{"date":"2026-03-25","close":29906.4316},{"date":"2026-03-26","close":29111.5762},{"date":"2026-03-27","close":30900.0},{"date":"2026-03-30","close":29850.0},{"date":"2026-03-31","close":29300.0},{"date":"2026-04-01","close":30900.0},{"date":"2026-04-02","close":29200.0},{"date":"2026-04-03","close":29300.0},{"date":"2026-04-06","close":29300.0},{"date":"2026-04-07","close":29850.0},{"date":"2026-04-08","close":31000.0},{"date":"2026-04-09","close":30400.0},{"date":"2026-04-10","close":30050.0},{"date":"2026-04-13","close":29600.0},{"date":"2026-04-14","close":29800.0},{"date":"2026-04-15","close":30700.0},{"date":"2026-04-16","close":30900.0},{"date":"2026-04-17","close":31550.0},{"date":"2026-04-20","close":31400.0},{"date":"2026-04-21","close":33550.0},{"date":"2026-04-22","close":34000.0},{"date":"2026-04-23","close":32050.0},{"date":"2026-04-24","close":32500.0},{"date":"2026-04-27","close":32500.0},{"date":"2026-04-28","close":32950.0},{"date":"2026-04-29","close":33250.0},{"date":"2026-04-30","close":31900.0},{"date":"2026-05-04","close":32850.0},{"date":"2026-05-06","close":32650.0},{"date":"2026-05-07","close":31850.0},{"date":"2026-05-08","close":31400.0},{"date":"2026-05-11","close":29800.0},{"date":"2026-05-12","close":28500.0},{"date":"2026-05-13","close":27550.0},{"date":"2026-05-14","close":28950.0},{"date":"2026-05-15","close":26950.0},{"date":"2026-05-18","close":26950.0},{"date":"2026-05-19","close":26500.0},{"date":"2026-05-20","close":25700.0},{"date":"2026-05-21","close":27900.0},{"date":"2026-05-22","close":29750.0},{"date":"2026-05-26","close":32000.0},{"date":"2026-05-27","close":30850.0},{"date":"2026-05-28","close":32300.0},{"date":"2026-05-29","close":31900.0},{"date":"2026-06-01","close":31550.0},{"date":"2026-06-02","close":30650.0},{"date":"2026-06-04","close":30850.0},{"date":"2026-06-05","close":28600.0},{"date":"2026-06-08","close":26750.0},{"date":"2026-06-09","close":28800.0},{"date":"2026-06-10","close":27850.0},{"date":"2026-06-11","close":27150.0},{"date":"2026-06-12","close":28200.0},{"date":"2026-06-15","close":29900.0},{"date":"2026-06-16","close":31400.0},{"date":"2026-06-17","close":33000.0},{"date":"2026-06-18","close":33350.0},{"date":"2026-06-19","close":33350.0},{"date":"2026-06-22","close":32350.0},{"date":"2026-06-23","close":27350.0},{"date":"2026-06-24","close":28050.0},{"date":"2026-06-25","close":27950.0},{"date":"2026-06-26","close":28150.0},{"date":"2026-06-29","close":32700.0},{"date":"2026-06-30","close":31750.0},{"date":"2026-07-01","close":30350.0},{"date":"2026-07-02","close":29000.0},{"date":"2026-07-03","close":28600.0},{"date":"2026-07-06","close":28000.0},{"date":"2026-07-07","close":27400.0},{"date":"2026-07-08","close":25800.0},{"date":"2026-07-09","close":24050.0},{"date":"2026-07-10","close":28000.0},{"date":"2026-07-13","close":26550.0},{"date":"2026-07-14","close":25100.0},{"date":"2026-07-15","close":26950.0},{"date":"2026-07-16","close":25800.0},{"date":"2026-07-20","close":25000.0},{"date":"2026-07-21","close":24450.0},{"date":"2026-07-22","close":24450.0},{"date":"2026-07-23","close":25600.0},{"date":"2026-07-24","close":25400.0},{"date":"2026-07-27","close":24850.0},{"date":"2026-07-28","close":22750.0},{"date":"2026-07-29","close":20700.0},{"date":"2026-07-30","close":20750.0},{"date":"2026-07-31","close":23850.0},{"date":"2026-08-03","close":23200.0},{"date":"2026-08-04","close":23900.0},{"date":"2026-08-05","close":23750.0},{"date":"2026-08-06","close":23250.0},{"date":"2026-08-07","close":23450.0},{"date":"2026-08-10","close":25900.0},{"date":"2026-08-11","close":25450.0},{"date":"2026-08-12","close":25350.0},{"date":"2026-08-13","close":25800.0},{"date":"2026-08-14","close":25850.0},{"date":"2026-08-18","close":24300.0},{"date":"2026-08-19","close":23350.0},{"date":"2026-08-20","close":23950.0},{"date":"2026-08-21","close":22200.0},{"date":"2026-08-24","close":23650.0},{"date":"2026-08-25","close":23350.0},{"date":"2026-08-26","close":23650.0},{"date":"2026-08-27","close":24400.0},{"date":"2026-08-28","close":26000.0},{"date":"2026-08-31","close":25350.0},{"date":"2026-09-01","close":24050.0},{"date":"2026-09-02","close":22800.0},{"date":"2026-09-03","close":22300.0},{"date":"2026-09-04","close":22950.0},{"date":"2026-09-07","close":22750.0},{"date":"2026-09-08","close":22450.0},{"date":"2026-09-09","close":23150.0},{"date":"2026-09-10","close":23300.0},{"date":"2026-09-11","close":23100.0},{"date":"2026-09-14","close":22400.0},{"date":"2026-09-15","close":22900.0},{"date":"2026-09-16","close":22800.0},{"date":"2026-09-17","close":22800.0},{"date":"2026-09-18","close":22400.0},{"date":"2026-09-21","close":22050.0},{"date":"2026-09-22","close":21850.0},{"date":"2026-09-23","close":21850.0},{"date":"2026-09-28","close":22600.0},{"date":"2026-09-29","close":22100.0},{"date":"2026-09-30","close":22200.0},{"date":"2026-10-01","close":24600.0},{"date":"2026-10-02","close":24850.0},{"date":"2026-10-06","close":26800.0},{"date":"2026-10-07","close":25200.0},{"date":"2026-10-08","close":25200.0},{"date":"2026-10-12","close":23750.0},{"date":"2026-10-13","close":24050.0},{"date":"2026-10-14","close":24750.0},{"date":"2026-10-15","close":22650.0},{"date":"2026-10-16","close":23100.0},{"date":"2026-10-19","close":25650.0},{"date":"2026-10-20","close":24700.0},{"date":"2026-10-21","close":25900.0},{"date":"2026-10-22","close":24450.0},{"date":"2026-10-23","close":23250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1636.0,"foreign_net":-41746.0,"institution_net":43382.0},{"date":"2026-10-21","retail_net":-70890.0,"foreign_net":11306.0,"institution_net":59584.0},{"date":"2026-10-20","retail_net":-25396.0,"foreign_net":-28354.0,"institution_net":53750.0},{"date":"2026-10-19","retail_net":-110528.0,"foreign_net":30249.0,"institution_net":80279.0},{"date":"2026-10-16","retail_net":13061.0,"foreign_net":-6192.0,"institution_net":-6869.0},{"date":"2026-10-15","retail_net":54021.0,"foreign_net":-43771.0,"institution_net":-10250.0},{"date":"2026-10-14","retail_net":-4086.0,"foreign_net":4998.0,"institution_net":-912.0},{"date":"2026-10-13","retail_net":-13436.0,"foreign_net":14842.0,"institution_net":-1406.0},{"date":"2026-10-12","retail_net":711.0,"foreign_net":-968.0,"institution_net":257.0},{"date":"2026-10-08","retail_net":5533.0,"foreign_net":-7859.0,"institution_net":2326.0},{"date":"2026-10-07","retail_net":18026.0,"foreign_net":-16143.0,"institution_net":-1883.0},{"date":"2026-10-06","retail_net":-93687.0,"foreign_net":71350.0,"institution_net":22337.0},{"date":"2026-10-02","retail_net":-63113.0,"foreign_net":57474.0,"institution_net":5639.0},{"date":"2026-10-01","retail_net":-46075.0,"foreign_net":43045.0,"institution_net":3030.0},{"date":"2026-09-30","retail_net":-9012.0,"foreign_net":7560.0,"institution_net":1452.0},{"date":"2026-09-29","retail_net":33322.0,"foreign_net":-33013.0,"institution_net":-309.0},{"date":"2026-09-28","retail_net":-52652.0,"foreign_net":53368.0,"institution_net":-716.0},{"date":"2026-09-23","retail_net":6527.0,"foreign_net":-7094.0,"institution_net":567.0},{"date":"2026-09-22","retail_net":8691.0,"foreign_net":-9500.0,"institution_net":809.0},{"date":"2026-09-21","retail_net":38795.0,"foreign_net":-38330.0,"institution_net":-465.0},{"date":"2026-09-18","retail_net":41502.0,"foreign_net":-41095.0,"institution_net":-407.0},{"date":"2026-09-17","retail_net":1502.0,"foreign_net":-1451.0,"institution_net":-51.0},{"date":"2026-09-16","retail_net":3822.0,"foreign_net":-3659.0,"institution_net":-163.0},{"date":"2026-09-15","retail_net":-12483.0,"foreign_net":11969.0,"institution_net":514.0},{"date":"2026-09-14","retail_net":15981.0,"foreign_net":-15263.0,"institution_net":-718.0},{"date":"2026-09-11","retail_net":9181.0,"foreign_net":-9503.0,"institution_net":322.0},{"date":"2026-09-10","retail_net":-13824.0,"foreign_net":-1024.0,"institution_net":14848.0},{"date":"2026-09-09","retail_net":605.0,"foreign_net":-1233.0,"institution_net":628.0},{"date":"2026-09-08","retail_net":11186.0,"foreign_net":-10717.0,"institution_net":-469.0},{"date":"2026-09-07","retail_net":12854.0,"foreign_net":-14032.0,"institution_net":1178.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-1636.0,"foreign_net":-41746.0,"institution_net":43382.0},"d3":{"retail_net":-97922.0,"foreign_net":-58794.0,"institution_net":156716.0},"d7":{"retail_net":-145454.0,"foreign_net":-73510.0,"institution_net":218964.0},"d14":{"retail_net":-337495.0,"foreign_net":88231.0,"institution_net":249264.0},"d30":{"retail_net":-241498.0,"foreign_net":-24786.0,"institution_net":266284.0}},"analysis":"최근 5일 외국인 순매수 -3.47만, 기관 순매수 23.01만. 30일 누적: 외국인 -2.48만, 기관 26.63만.","foreign_flow":-34737.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":230126.0},"insider_trades":[],"price_analysis":{"current":23350.0,"low_30d":21350.0,"support":21935.0,"high_30d":27200.0,"change_1d":-4.5,"change_7d":-9.2,"change_30d":3.8,"resistance":26615.0,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":15.71,"per":47.83,"quarter":"2024-Q2"},{"pbr":13.55,"per":53.59,"quarter":"2024-Q3"},{"pbr":3.31,"per":31.1,"quarter":"2024-Q4"},{"pbr":2.64,"per":28.42,"quarter":"2025-Q1"},{"pbr":2.53,"per":27.21,"quarter":"2025-Q2"},{"pbr":2.28,"per":28.35,"quarter":"2025-Q3"},{"pbr":2.41,"per":37.91,"quarter":"2025-Q4"},{"pbr":2.95,"per":43.72,"quarter":"2026-Q1"},{"pbr":3.14,"per":42.32,"quarter":"2026-Q2"},{"pbr":1.58,"per":31.13,"quarter":"현재"}],"timeline":[{"close":57316.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":51706.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":31946.2539,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":25286.334,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":24491.4785,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22355.3047,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23895.3379,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":29300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31750.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.39,"pbr_5y_low":2.28,"per_5y_avg":37.83,"per_5y_low":27.21,"current_pbr":1.58,"current_per":31.13,"pbr_5y_high":15.71,"per_5y_high":53.59,"pbr_5y_median":2.95,"per_5y_median":37.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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":["전분기 대비 매출 49% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"POLLUTION & TREATMENT CONTROLS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +48.6%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 31.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.39,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":26.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.23,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":15.71,"per":47.83,"close":57316.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.55,"per":53.59,"close":51706.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.31,"per":31.1,"close":31946.2539,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.64,"per":28.42,"close":25286.334,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.53,"per":27.21,"close":24491.4785,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.28,"per":28.35,"close":22355.3047,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.41,"per":37.91,"close":23895.3379,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.95,"per":43.72,"close":29300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.14,"per":42.32,"close":31750.0,"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":"31.1배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":241.83,"pbr":null,"per":null,"roa":0.011128229312242005,"roe":0.016350538580686646,"revenue":51527505745.0,"market_cap":null,"net_income":5072378448.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2699081360705984,"total_assets":455811819264.0,"total_equity":310226994846.0,"profit_margin":0.09844020925643585,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5762214319.0,"operating_margin":0.11182793026148252},{"eps":215.55,"pbr":2.34,"per":53.97,"roa":0.010032493283853033,"roe":0.014818504575894578,"revenue":34667282768.0,"market_cap":713100000000.0,"net_income":4521249138.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3457636495544565,"total_assets":450660569619.0,"total_equity":305108326879.0,"profit_margin":0.13041833039690628,"dividend_yield":0.59,"fiscal_quarter":"Q1","operating_income":5028935647.0,"operating_margin":0.145062873276068},{"eps":173.69,"pbr":null,"per":null,"roa":0.007938650853674166,"roe":0.01195639447427914,"revenue":39225168207.0,"market_cap":null,"net_income":3643208655.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2383734794368934,"total_assets":458920378557.0,"total_equity":304707967175.0,"profit_margin":0.09287936346821948,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2307956187.0,"operating_margin":0.05883865621226653},{"eps":119.11,"pbr":null,"per":null,"roa":0.005782606355642218,"roe":0.008325613228789372,"revenue":28396775217.0,"market_cap":null,"net_income":2498284938.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3537397722888768,"total_assets":432034412227.0,"total_equity":300072183195.0,"profit_margin":0.08797776926812373,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2333531410.0,"operating_margin":0.08217592991344345},{"eps":161.79,"pbr":null,"per":null,"roa":0.007749189326127079,"roe":0.011410384275349003,"revenue":39001735246.0,"market_cap":null,"net_income":3393599077.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2877325091106281,"total_assets":437929560652.0,"total_equity":297413215463.0,"profit_margin":0.08701148950412523,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3662961871.0,"operating_margin":0.09391792052061765},{"eps":175.73,"pbr":null,"per":null,"roa":0.008399751138913895,"roe":0.012542968961185435,"revenue":34433439357.0,"market_cap":null,"net_income":3685876922.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.321874824384828,"total_assets":438807871929.0,"total_equity":293860005028.0,"profit_margin":0.10704353067335097,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3405137309.0,"operating_margin":0.09889042084051261},{"eps":332.05,"pbr":null,"per":null,"roa":0.014924894419264404,"roe":0.02350776033835207,"revenue":80045230730.0,"market_cap":null,"net_income":6964743503.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20888432520606715,"total_assets":466652782080.0,"total_equity":296274226160.0,"profit_margin":0.08701009965843845,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7605086505.0,"operating_margin":0.0950098642435383},{"eps":230.36,"pbr":null,"per":null,"roa":0.018089827703239175,"roe":0.04127976926805993,"revenue":56117240036.0,"market_cap":null,"net_income":4831835611.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23130513706078587,"total_assets":267102356654.0,"total_equity":117050935523.0,"profit_margin":0.08610251694310535,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5691334843.0,"operating_margin":0.1014186520817654},{"eps":151.72,"pbr":null,"per":null,"roa":0.013957170705570985,"roe":0.028437933914788046,"revenue":46832997292.0,"market_cap":null,"net_income":3182260711.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24326111435848863,"total_assets":228001847805.0,"total_equity":111901965893.0,"profit_margin":0.06794911483368998,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3598582269.0,"operating_margin":0.07683860690280246},{"eps":313.21,"pbr":null,"per":null,"roa":0.028552445746145436,"roe":0.06057433999410267,"revenue":51504991551.0,"market_cap":null,"net_income":6569595136.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.27122758051843177,"total_assets":230088700436.0,"total_equity":108455084061.0,"profit_margin":0.12755259127641674,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7331097091.0,"operating_margin":0.1423376039920477},{"eps":269.61,"pbr":null,"per":null,"roa":0.025043482905582004,"roe":0.051145795926271574,"revenue":47556833422.0,"market_cap":null,"net_income":5655135016.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3561177676974054,"total_assets":225812641050.0,"total_equity":110568912138.0,"profit_margin":0.1189131952041178,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7175346847.0,"operating_margin":0.15087940745189846},{"eps":463.87,"pbr":null,"per":null,"roa":0.048419207390646875,"roe":0.09152959984818727,"revenue":65359239275.0,"market_cap":null,"net_income":9729668280.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.30283466684366483,"total_assets":200946459150.0,"total_equity":106300784622.0,"profit_margin":0.14886446641556325,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11451198159.0,"operating_margin":0.17520396941615107}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1198.41,"per":47.83,"date":"2024-06","close":57316.0,"source":"reported"},{"eps":1198.41,"per":40.41,"date":"2024-07","close":48433.0,"source":"reported"},{"eps":1198.41,"per":36.12,"date":"2024-08","close":43291.0,"source":"reported"},{"eps":964.9,"per":53.59,"date":"2024-09","close":51706.0,"source":"reported"},{"eps":964.9,"per":47.73,"date":"2024-10","close":46051.75,"source":"reported"},{"eps":964.9,"per":39.27,"date":"2024-11","close":37893.17,"source":"reported"},{"eps":1027.34,"per":31.1,"date":"2024-12","close":31946.25,"source":"reported"},{"eps":1027.34,"per":29.04,"date":"2025-01","close":29832.88,"source":"reported"},{"eps":1027.34,"per":27.46,"date":"2025-02","close":28211.0,"source":"reported"},{"eps":889.86,"per":28.42,"date":"2025-03","close":25286.33,"source":"reported"},{"eps":889.86,"per":31.32,"date":"2025-04","close":27869.61,"source":"reported"},{"eps":889.86,"per":27.13,"date":"2025-05","close":24143.73,"source":"reported"},{"eps":899.93,"per":27.21,"date":"2025-06","close":24491.48,"source":"reported"},{"eps":899.93,"per":29.2,"date":"2025-07","close":26279.9,"source":"reported"},{"eps":899.93,"per":27.27,"date":"2025-08","close":24541.16,"source":"reported"},{"eps":788.68,"per":28.35,"date":"2025-09","close":22355.3,"source":"reported"},{"eps":788.68,"per":34.96,"date":"2025-10","close":27571.54,"source":"reported"},{"eps":788.68,"per":31.56,"date":"2025-11","close":24888.91,"source":"reported"},{"eps":630.32,"per":37.91,"date":"2025-12","close":23895.34,"source":"reported"},{"eps":630.32,"per":65.34,"date":"2026-01","close":41183.44,"source":"reported"},{"eps":630.32,"per":60.14,"date":"2026-02","close":37904.66,"source":"reported"},{"eps":670.14,"per":43.72,"date":"2026-03","close":29300.0,"source":"reported"},{"eps":670.14,"per":47.6,"date":"2026-04","close":31900.0,"source":"reported"},{"eps":670.14,"per":47.6,"date":"2026-05","close":31900.0,"source":"reported"},{"eps":750.18,"per":42.32,"date":"2026-06","close":31750.0,"source":"reported"},{"eps":750.18,"per":31.79,"date":"2026-07","close":23850.0,"source":"reported"},{"eps":750.18,"per":33.79,"date":"2026-08","close":25350.0,"source":"reported"},{"eps":750.18,"per":29.59,"date":"2026-09","close":22200.0,"source":"reported"},{"eps":750.18,"per":30.99,"date":"2026-10","close":23250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":37.54,"std":10.23,"count":29,"current":30.99,"lower_1sd":27.31,"upper_1sd":47.77},"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":"에코프로에이치엔","phase":"above-fold","symbol_resolved":true}