{"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":"2026-10-23T09:55:15.644295+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.2,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":45.0,"direction":"higher_better","percentile":80}],"summary":"매출 +20.2%","percentile":75},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.9,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.9,"direction":"higher_better","percentile":41}],"summary":"RSI 29","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.79,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.8x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"LX홀딩스(383800)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 5912.14억. 현재가 7,750원, 전일 대비 +0.0%, 30일 -4.9%. PER 5.1배 / ROE 2.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.93만, 기관 순매수 9454.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.76%","value_pct":3.76},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.7613},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-65.49140063559389,"grade":"D","trend":"하락","atr_14":155.71428571428572,"rsi_14":28.915662650602414,"sma_20":7988.5,"sma_60":7999.0,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-65.49)가 시그널선(-38.01)을 하회합니다(데드크로스). 현재가가 SMA20(7988)과 SMA60(7999) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7750~8227 (현재 위치 -0%).","bb_lower":7750.317297017605,"bb_upper":8226.682702982396,"macd_signal":-38.008209478343645},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":6583,"high":6611,"low":6546,"close":6565,"volume":40901,"rsi_14":38.24,"sma_20":7140.5,"sma_60":7071.5,"sma_120":7007.58},{"date":"2024-10-24","open":6546,"high":6583,"low":6518,"close":6528,"volume":50055,"rsi_14":35.14,"sma_20":7138.5,"sma_60":7073.0,"sma_120":7008.75},{"date":"2024-10-25","open":6528,"high":6555,"low":6490,"close":6509,"volume":33170,"rsi_14":27.78,"sma_20":7130.0,"sma_60":7074.17,"sma_120":7009.75},{"date":"2024-10-28","open":6500,"high":6574,"low":6500,"close":6574,"volume":42867,"rsi_14":43.59,"sma_20":7126.0,"sma_60":7077.33,"sma_120":7011.5},{"date":"2024-10-29","open":6593,"high":6611,"low":6537,"close":6602,"volume":38756,"rsi_14":48.78,"sma_20":7123.5,"sma_60":7079.5,"sma_120":7013.08},{"date":"2024-10-30","open":6602,"high":6630,"low":6574,"close":6630,"volume":51115,"rsi_14":47.5,"sma_20":7122.5,"sma_60":7079.83,"sma_120":7014.42},{"date":"2024-10-31","open":6602,"high":6667,"low":6565,"close":6630,"volume":61731,"rsi_14":46.15,"sma_20":7122.0,"sma_60":7079.17,"sma_120":7016.0},{"date":"2024-11-01","open":6630,"high":6723,"low":6611,"close":6686,"volume":110305,"rsi_14":52.27,"sma_20":7125.0,"sma_60":7080.0,"sma_120":7018.25},{"date":"2024-11-04","open":6686,"high":6704,"low":6611,"close":6686,"volume":52364,"rsi_14":47.5,"sma_20":7126.5,"sma_60":7078.5,"sma_120":7020.25},{"date":"2024-11-05","open":6621,"high":6686,"low":6621,"close":6648,"volume":67536,"rsi_14":44.19,"sma_20":7128.0,"sma_60":7078.5,"sma_120":7022.08},{"date":"2024-11-06","open":6676,"high":6676,"low":6611,"close":6648,"volume":40818,"rsi_14":50.0,"sma_20":7130.0,"sma_60":7085.0,"sma_120":7023.92},{"date":"2024-11-07","open":6639,"high":6658,"low":6574,"close":6648,"volume":62765,"rsi_14":52.78,"sma_20":7130.0,"sma_60":7088.33,"sma_120":7025.42},{"date":"2024-11-08","open":6648,"high":6676,"low":6518,"close":6574,"volume":117023,"rsi_14":44.19,"sma_20":7125.5,"sma_60":7089.67,"sma_120":7026.33},{"date":"2024-11-11","open":6565,"high":6565,"low":6472,"close":6500,"volume":117603,"rsi_14":37.25,"sma_20":7116.5,"sma_60":7087.5,"sma_120":7026.42},{"date":"2024-11-12","open":6574,"high":6593,"low":6370,"close":6425,"volume":233254,"rsi_14":35.85,"sma_20":7101.5,"sma_60":7085.17,"sma_120":7026.08},{"date":"2024-11-13","open":6379,"high":6444,"low":6267,"close":6286,"volume":239714,"rsi_14":29.69,"sma_20":7079.5,"sma_60":7079.5,"sma_120":7024.58},{"date":"2024-11-14","open":6286,"high":6323,"low":6230,"close":6258,"volume":223994,"rsi_14":29.23,"sma_20":7058.5,"sma_60":7072.83,"sma_120":7021.92},{"date":"2024-11-15","open":6277,"high":6277,"low":6193,"close":6230,"volume":168242,"rsi_14":19.67,"sma_20":7037.0,"sma_60":7066.17,"sma_120":7019.42},{"date":"2024-11-18","open":6211,"high":6323,"low":6211,"close":6239,"volume":217914,"rsi_14":16.95,"sma_20":7016.5,"sma_60":7060.17,"sma_120":7017.08},{"date":"2024-11-19","open":6239,"high":6379,"low":6239,"close":6342,"volume":185750,"rsi_14":26.87,"sma_20":7001.5,"sma_60":7056.17,"sma_120":7015.83},{"date":"2024-11-20","open":6323,"high":6490,"low":6286,"close":6453,"volume":126176,"rsi_14":37.97,"sma_20":6995.5,"sma_60":7054.0,"sma_120":7015.92},{"date":"2024-11-21","open":6379,"high":6462,"low":6379,"close":6435,"volume":110322,"rsi_14":32.0,"sma_20":6990.5,"sma_60":7051.17,"sma_120":7016.42},{"date":"2024-11-22","open":6379,"high":6500,"low":6379,"close":6472,"volume":205209,"rsi_14":35.44,"sma_20":6988.5,"sma_60":7049.17,"sma_120":7017.33},{"date":"2024-11-25","open":6472,"high":6472,"low":6351,"close":6360,"volume":1087963,"rsi_14":32.18,"sma_20":6977.0,"sma_60":7045.5,"sma_120":7017.75},{"date":"2024-11-26","open":6360,"high":6500,"low":6360,"close":6453,"volume":217126,"rsi_14":39.18,"sma_20":6969.0,"sma_60":7043.83,"sma_120":7019.0},{"date":"2024-11-27","open":6453,"high":6462,"low":6379,"close":6407,"volume":145154,"rsi_14":37.25,"sma_20":6957.0,"sma_60":7041.5,"sma_120":7019.0},{"date":"2024-11-28","open":6360,"high":6435,"low":6360,"close":6379,"volume":101646,"rsi_14":39.18,"sma_20":6943.5,"sma_60":7039.5,"sma_120":7018.92},{"date":"2024-11-29","open":6407,"high":6416,"low":6360,"close":6370,"volume":95834,"rsi_14":42.22,"sma_20":6926.5,"sma_60":7037.17,"sma_120":7018.92},{"date":"2024-12-02","open":6360,"high":6416,"low":6360,"close":6388,"volume":120698,"rsi_14":47.62,"sma_20":6910.5,"sma_60":7034.5,"sma_120":7019.0},{"date":"2024-12-03","open":6388,"high":6555,"low":6388,"close":6546,"volume":206837,"rsi_14":66.28,"sma_20":6905.0,"sma_60":7032.83,"sma_120":7020.17},{"date":"2024-12-04","open":6481,"high":6528,"low":6435,"close":6509,"volume":161872,"rsi_14":65.52,"sma_20":6897.5,"sma_60":7030.5,"sma_120":7020.92},{"date":"2024-12-05","open":6472,"high":6537,"low":6453,"close":6481,"volume":121610,"rsi_14":65.52,"sma_20":6888.5,"sma_60":7028.33,"sma_120":7021.58},{"date":"2024-12-06","open":6435,"high":6509,"low":6370,"close":6509,"volume":162067,"rsi_14":66.29,"sma_20":6885.0,"sma_60":7028.67,"sma_120":7022.5},{"date":"2024-12-09","open":6490,"high":6490,"low":6258,"close":6304,"volume":237216,"rsi_14":48.0,"sma_20":6874.5,"sma_60":7026.33,"sma_120":7021.5},{"date":"2024-12-10","open":6286,"high":6416,"low":6286,"close":6342,"volume":108109,"rsi_14":43.48,"sma_20":6870.0,"sma_60":7024.83,"sma_120":7020.92},{"date":"2024-12-11","open":6342,"high":6444,"low":6342,"close":6425,"volume":157344,"rsi_14":49.49,"sma_20":6877.5,"sma_60":7023.67,"sma_120":7020.75},{"date":"2024-12-12","open":6425,"high":6518,"low":6416,"close":6462,"volume":148297,"rsi_14":49.49,"sma_20":6888.5,"sma_60":7023.33,"sma_120":7021.08},{"date":"2024-12-13","open":6435,"high":6528,"low":6435,"close":6509,"volume":167399,"rsi_14":58.7,"sma_20":6903.5,"sma_60":7023.33,"sma_120":7021.92},{"date":"2024-12-16","open":6509,"high":6555,"low":6490,"close":6518,"volume":109126,"rsi_14":54.22,"sma_20":6918.5,"sma_60":7022.83,"sma_120":7022.33},{"date":"2024-12-17","open":6518,"high":6555,"low":6490,"close":6537,"volume":108642,"rsi_14":58.75,"sma_20":6929.0,"sma_60":7023.33,"sma_120":7021.58},{"date":"2024-12-18","open":6509,"high":6555,"low":6490,"close":6546,"volume":92477,"rsi_14":61.54,"sma_20":6934.0,"sma_60":7023.33,"sma_120":7021.33},{"date":"2024-12-19","open":6462,"high":6565,"low":6462,"close":6518,"volume":87227,"rsi_14":60.0,"sma_20":6938.5,"sma_60":7022.5,"sma_120":7020.0},{"date":"2024-12-20","open":6537,"high":6537,"low":6453,"close":6500,"volume":106219,"rsi_14":57.5,"sma_20":6940.0,"sma_60":7019.5,"sma_120":7019.42},{"date":"2024-12-23","open":6490,"high":6555,"low":6481,"close":6546,"volume":101874,"rsi_14":50.0,"sma_20":6950.0,"sma_60":7017.67,"sma_120":7019.67},{"date":"2024-12-24","open":6528,"high":6565,"low":6518,"close":6528,"volume":57129,"rsi_14":51.52,"sma_20":6954.0,"sma_60":7015.5,"sma_120":7019.83},{"date":"2024-12-26","open":6528,"high":6546,"low":6500,"close":6518,"volume":71537,"rsi_14":53.12,"sma_20":6960.0,"sma_60":7013.17,"sma_120":7019.67},{"date":"2024-12-27","open":6481,"high":6490,"low":6342,"close":6360,"volume":173798,"rsi_14":39.74,"sma_20":6959.0,"sma_60":7008.17,"sma_120":7018.67},{"date":"2024-12-30","open":6342,"high":6407,"low":6323,"close":6379,"volume":120620,"rsi_14":56.9,"sma_20":6959.5,"sma_60":7003.67,"sma_120":7017.83},{"date":"2025-01-02","open":6370,"high":6407,"low":6323,"close":6351,"volume":65650,"rsi_14":50.88,"sma_20":6957.5,"sma_60":6998.17,"sma_120":7017.0},{"date":"2025-01-03","open":6351,"high":6388,"low":6323,"close":6351,"volume":66728,"rsi_14":41.67,"sma_20":6947.0,"sma_60":6993.33,"sma_120":7015.92},{"date":"2025-01-06","open":6332,"high":6370,"low":6332,"close":6351,"volume":68059,"rsi_14":36.36,"sma_20":6938.5,"sma_60":6988.67,"sma_120":7014.67},{"date":"2025-01-07","open":6351,"high":6370,"low":6332,"close":6342,"volume":61215,"rsi_14":27.5,"sma_20":6931.0,"sma_60":6983.17,"sma_120":7013.25},{"date":"2025-01-08","open":6332,"high":6351,"low":6304,"close":6342,"volume":75673,"rsi_14":25.64,"sma_20":6922.0,"sma_60":6977.5,"sma_120":7012.0},{"date":"2025-01-09","open":6342,"high":6342,"low":6286,"close":6295,"volume":68961,"rsi_14":19.05,"sma_20":6921.5,"sma_60":6970.83,"sma_120":7010.42},{"date":"2025-01-10","open":6323,"high":6323,"low":6286,"close":6286,"volume":56658,"rsi_14":16.67,"sma_20":6918.5,"sma_60":6963.33,"sma_120":7008.75},{"date":"2025-01-13","open":6323,"high":6323,"low":6249,"close":6258,"volume":83991,"rsi_14":16.67,"sma_20":6909.5,"sma_60":6955.5,"sma_120":7007.0},{"date":"2025-01-14","open":6295,"high":6295,"low":6230,"close":6249,"volume":67396,"rsi_14":17.07,"sma_20":6898.0,"sma_60":6948.33,"sma_120":7005.0},{"date":"2025-01-15","open":6295,"high":6295,"low":6239,"close":6249,"volume":34635,"rsi_14":5.56,"sma_20":6884.0,"sma_60":6941.5,"sma_120":7002.83},{"date":"2025-01-16","open":6286,"high":6286,"low":6230,"close":6286,"volume":42067,"rsi_14":15.79,"sma_20":6871.5,"sma_60":6935.5,"sma_120":7001.08},{"date":"2025-01-17","open":6286,"high":6332,"low":6267,"close":6314,"volume":33932,"rsi_14":22.5,"sma_20":6859.5,"sma_60":6930.0,"sma_120":6999.67},{"date":"2025-01-20","open":6314,"high":6323,"low":6277,"close":6295,"volume":40860,"rsi_14":36.0,"sma_20":6846.0,"sma_60":6925.17,"sma_120":6998.33},{"date":"2025-01-21","open":6295,"high":6323,"low":6286,"close":6314,"volume":49012,"rsi_14":36.0,"sma_20":6835.0,"sma_60":6921.33,"sma_120":6997.17},{"date":"2025-01-22","open":6304,"high":6323,"low":6295,"close":6304,"volume":68350,"rsi_14":39.13,"sma_20":6824.5,"sma_60":6917.67,"sma_120":6995.92},{"date":"2025-01-23","open":6314,"high":6323,"low":6286,"close":6304,"volume":51518,"rsi_14":39.13,"sma_20":6811.5,"sma_60":6912.83,"sma_120":6995.08},{"date":"2025-01-24","open":6286,"high":6332,"low":6286,"close":6304,"volume":41943,"rsi_14":39.13,"sma_20":6799.5,"sma_60":6907.5,"sma_120":6993.5},{"date":"2025-01-31","open":6323,"high":6360,"low":6295,"close":6342,"volume":59579,"rsi_14":50.0,"sma_20":6790.0,"sma_60":6902.33,"sma_120":6991.08},{"date":"2025-02-03","open":6314,"high":6323,"low":6230,"close":6230,"volume":157200,"rsi_14":34.21,"sma_20":6783.0,"sma_60":6895.17,"sma_120":6987.17},{"date":"2025-02-04","open":6323,"high":6323,"low":6258,"close":6286,"volume":98163,"rsi_14":48.72,"sma_20":6778.0,"sma_60":6888.0,"sma_120":6984.0},{"date":"2025-02-05","open":6314,"high":6323,"low":6249,"close":6286,"volume":134613,"rsi_14":50.0,"sma_20":6774.5,"sma_60":6880.83,"sma_120":6979.67},{"date":"2025-02-06","open":6277,"high":6351,"low":6267,"close":6332,"volume":104228,"rsi_14":60.0,"sma_20":6773.5,"sma_60":6875.17,"sma_120":6976.83},{"date":"2025-02-07","open":6304,"high":6453,"low":6304,"close":6435,"volume":127080,"rsi_14":70.0,"sma_20":6778.0,"sma_60":6871.33,"sma_120":6978.17},{"date":"2025-02-10","open":6435,"high":6453,"low":6388,"close":6425,"volume":117453,"rsi_14":68.63,"sma_20":6782.5,"sma_60":6867.33,"sma_120":6977.83},{"date":"2025-02-11","open":6407,"high":6407,"low":6286,"close":6342,"volume":159890,"rsi_14":55.36,"sma_20":6782.5,"sma_60":6863.17,"sma_120":6976.42},{"date":"2025-02-12","open":6351,"high":6351,"low":6267,"close":6295,"volume":149590,"rsi_14":48.28,"sma_20":6782.5,"sma_60":6859.5,"sma_120":6973.5},{"date":"2025-02-13","open":6295,"high":6323,"low":6267,"close":6295,"volume":73165,"rsi_14":50.0,"sma_20":6783.0,"sma_60":6857.17,"sma_120":6971.17},{"date":"2025-02-14","open":6295,"high":6314,"low":6277,"close":6295,"volume":90112,"rsi_14":48.15,"sma_20":6785.0,"sma_60":6857.33,"sma_120":6968.42},{"date":"2025-02-17","open":6342,"high":6351,"low":6286,"close":6314,"volume":152750,"rsi_14":50.91,"sma_20":6788.5,"sma_60":6858.33,"sma_120":6965.58},{"date":"2025-02-18","open":6323,"high":6351,"low":6314,"close":6342,"volume":117243,"rsi_14":53.45,"sma_20":6793.5,"sma_60":6860.33,"sma_120":6963.25},{"date":"2025-02-19","open":6332,"high":6370,"low":6314,"close":6351,"volume":325836,"rsi_14":54.24,"sma_20":6797.0,"sma_60":6862.33,"sma_120":6961.25},{"date":"2025-02-20","open":6332,"high":6370,"low":6304,"close":6342,"volume":383904,"rsi_14":50.0,"sma_20":6798.5,"sma_60":6862.33,"sma_120":6959.25},{"date":"2025-02-21","open":6351,"high":6416,"low":6351,"close":6379,"volume":241052,"rsi_14":66.67,"sma_20":6803.0,"sma_60":6861.0,"sma_120":6957.5},{"date":"2025-02-24","open":6370,"high":6379,"low":6342,"close":6370,"volume":143142,"rsi_14":60.47,"sma_20":6806.0,"sma_60":6859.83,"sma_120":6955.5},{"date":"2025-02-25","open":6370,"high":6425,"low":6342,"close":6397,"volume":175441,"rsi_14":63.04,"sma_20":6811.0,"sma_60":6858.5,"sma_120":6953.83},{"date":"2025-02-26","open":6416,"high":6435,"low":6370,"close":6435,"volume":195755,"rsi_14":62.22,"sma_20":6818.0,"sma_60":6859.83,"sma_120":6952.67},{"date":"2025-02-27","open":6551,"high":6570,"low":6503,"close":6541,"volume":339313,"rsi_14":32.69,"sma_20":6816.0,"sma_60":6856.5,"sma_120":6950.17},{"date":"2025-02-28","open":6503,"high":6503,"low":6415,"close":6415,"volume":310001,"rsi_14":26.56,"sma_20":6805.5,"sma_60":6851.83,"sma_120":6946.67},{"date":"2025-03-04","open":6415,"high":6464,"low":6396,"close":6425,"volume":124890,"rsi_14":32.14,"sma_20":6801.5,"sma_60":6847.83,"sma_120":6943.67},{"date":"2025-03-05","open":6425,"high":6454,"low":6396,"close":6415,"volume":101453,"rsi_14":34.62,"sma_20":6794.0,"sma_60":6843.83,"sma_120":6940.5},{"date":"2025-03-06","open":6435,"high":6464,"low":6405,"close":6425,"volume":92437,"rsi_14":35.85,"sma_20":6787.0,"sma_60":6839.67,"sma_120":6937.08},{"date":"2025-03-07","open":6425,"high":6435,"low":6396,"close":6415,"volume":112562,"rsi_14":35.19,"sma_20":6777.0,"sma_60":6832.5,"sma_120":6932.67},{"date":"2025-03-10","open":6435,"high":6444,"low":6405,"close":6425,"volume":103616,"rsi_14":33.96,"sma_20":6762.0,"sma_60":6826.17,"sma_120":6928.33},{"date":"2025-03-11","open":6396,"high":6405,"low":6338,"close":6357,"volume":120493,"rsi_14":26.32,"sma_20":6744.0,"sma_60":6819.17,"sma_120":6923.75},{"date":"2025-03-12","open":6338,"high":6386,"low":6338,"close":6357,"volume":118166,"rsi_14":25.0,"sma_20":6730.5,"sma_60":6811.67,"sma_120":6920.17},{"date":"2025-03-13","open":6357,"high":6415,"low":6357,"close":6367,"volume":70794,"rsi_14":26.79,"sma_20":6720.0,"sma_60":6808.0,"sma_120":6917.17},{"date":"2025-03-14","open":6386,"high":6464,"low":6376,"close":6444,"volume":95439,"rsi_14":31.67,"sma_20":6713.5,"sma_60":6805.0,"sma_120":6914.92},{"date":"2025-03-17","open":6435,"high":6473,"low":6415,"close":6454,"volume":54309,"rsi_14":33.33,"sma_20":6707.5,"sma_60":6800.67,"sma_120":6912.17},{"date":"2025-03-18","open":6444,"high":6483,"low":6425,"close":6435,"volume":59408,"rsi_14":28.81,"sma_20":6699.5,"sma_60":6795.33,"sma_120":6909.33},{"date":"2025-03-19","open":6425,"high":6483,"low":6425,"close":6435,"volume":58945,"rsi_14":23.64,"sma_20":6690.0,"sma_60":6789.17,"sma_120":6906.25},{"date":"2025-03-20","open":6483,"high":6483,"low":6415,"close":6425,"volume":66247,"rsi_14":34.21,"sma_20":6679.5,"sma_60":6782.67,"sma_120":6902.75},{"date":"2025-03-21","open":6405,"high":6444,"low":6386,"close":6405,"volume":48028,"rsi_14":48.15,"sma_20":6668.5,"sma_60":6775.5,"sma_120":6899.42},{"date":"2025-03-24","open":6405,"high":6435,"low":6396,"close":6415,"volume":73517,"rsi_14":48.15,"sma_20":6656.0,"sma_60":6768.33,"sma_120":6895.83},{"date":"2025-03-25","open":6435,"high":6435,"low":6328,"close":6386,"volume":105097,"rsi_14":44.83,"sma_20":6642.5,"sma_60":6761.17,"sma_120":6891.83},{"date":"2025-03-26","open":6386,"high":6405,"low":6376,"close":6405,"volume":57953,"rsi_14":46.67,"sma_20":6628.5,"sma_60":6754.67,"sma_120":6887.08},{"date":"2025-03-27","open":6396,"high":6405,"low":6338,"close":6347,"volume":117599,"rsi_14":40.0,"sma_20":6609.5,"sma_60":6746.33,"sma_120":6882.0},{"date":"2025-03-28","open":6396,"high":6396,"low":6328,"close":6357,"volume":52371,"rsi_14":40.0,"sma_20":6600.0,"sma_60":6738.5,"sma_120":6877.0},{"date":"2025-03-31","open":6338,"high":6347,"low":6221,"close":6231,"volume":78530,"rsi_14":34.15,"sma_20":6590.5,"sma_60":6728.67,"sma_120":6870.92},{"date":"2025-04-01","open":6270,"high":6279,"low":6192,"close":6260,"volume":177125,"rsi_14":38.64,"sma_20":6582.0,"sma_60":6722.17,"sma_120":6865.17},{"date":"2025-04-02","open":6260,"high":6279,"low":6182,"close":6211,"volume":61785,"rsi_14":33.33,"sma_20":6571.5,"sma_60":6714.5,"sma_120":6859.08},{"date":"2025-04-03","open":6173,"high":6173,"low":5978,"close":6027,"volume":184876,"rsi_14":13.56,"sma_20":6551.0,"sma_60":6704.17,"sma_120":6851.17},{"date":"2025-04-04","open":5978,"high":6114,"low":5940,"close":6027,"volume":119550,"rsi_14":12.07,"sma_20":6531.0,"sma_60":6693.83,"sma_120":6843.58},{"date":"2025-04-07","open":6017,"high":6017,"low":5794,"close":5852,"volume":192616,"rsi_14":9.46,"sma_20":6501.5,"sma_60":6680.5,"sma_120":6834.58},{"date":"2025-04-08","open":5949,"high":5949,"low":5746,"close":5775,"volume":272331,"rsi_14":8.54,"sma_20":6471.5,"sma_60":6666.0,"sma_120":6824.58},{"date":"2025-04-09","open":5813,"high":5872,"low":5765,"close":5823,"volume":116733,"rsi_14":13.95,"sma_20":6444.0,"sma_60":6652.33,"sma_120":6814.92},{"date":"2025-04-10","open":5920,"high":5998,"low":5862,"close":5959,"volume":64576,"rsi_14":26.53,"sma_20":6423.0,"sma_60":6641.83,"sma_120":6806.33},{"date":"2025-04-11","open":5949,"high":6008,"low":5881,"close":5988,"volume":29869,"rsi_14":28.0,"sma_20":6399.5,"sma_60":6632.0,"sma_120":6797.67},{"date":"2025-04-14","open":5998,"high":6037,"low":5969,"close":6017,"volume":50583,"rsi_14":31.0,"sma_20":6377.0,"sma_60":6623.17,"sma_120":6789.33},{"date":"2025-04-15","open":6017,"high":6124,"low":6017,"close":6095,"volume":70861,"rsi_14":34.91,"sma_20":6359.5,"sma_60":6615.83,"sma_120":6782.08},{"date":"2025-04-16","open":6105,"high":6124,"low":6046,"close":6105,"volume":42520,"rsi_14":37.62,"sma_20":6342.5,"sma_60":6608.67,"sma_120":6775.08},{"date":"2025-04-17","open":6056,"high":6114,"low":6046,"close":6114,"volume":32399,"rsi_14":37.62,"sma_20":6326.5,"sma_60":6601.0,"sma_120":6768.25},{"date":"2025-04-18","open":6143,"high":6143,"low":6066,"close":6114,"volume":25400,"rsi_14":43.18,"sma_20":6311.5,"sma_60":6592.83,"sma_120":6761.42},{"date":"2025-04-21","open":6173,"high":6202,"low":6124,"close":6173,"volume":106495,"rsi_14":45.05,"sma_20":6299.0,"sma_60":6586.0,"sma_120":6755.58},{"date":"2025-04-22","open":6173,"high":6260,"low":6143,"close":6231,"volume":68360,"rsi_14":51.09,"sma_20":6291.0,"sma_60":6579.83,"sma_120":6750.58},{"date":"2025-04-23","open":6240,"high":6270,"low":6192,"close":6221,"volume":44624,"rsi_14":63.51,"sma_20":6281.5,"sma_60":6573.67,"sma_120":6745.67},{"date":"2025-04-24","open":6279,"high":6279,"low":6221,"close":6279,"volume":51290,"rsi_14":66.25,"sma_20":6278.0,"sma_60":6568.5,"sma_120":6740.67},{"date":"2025-04-25","open":6299,"high":6318,"low":6240,"close":6308,"volume":32221,"rsi_14":86.15,"sma_20":6275.5,"sma_60":6563.83,"sma_120":6735.67},{"date":"2025-04-28","open":6347,"high":6347,"low":6289,"close":6318,"volume":56719,"rsi_14":98.28,"sma_20":6280.0,"sma_60":6558.67,"sma_120":6730.5},{"date":"2025-04-29","open":6347,"high":6396,"low":6279,"close":6396,"volume":53403,"rsi_14":98.36,"sma_20":6287.0,"sma_60":6556.83,"sma_120":6726.0},{"date":"2025-04-30","open":6396,"high":6415,"low":6338,"close":6357,"volume":41968,"rsi_14":90.2,"sma_20":6294.5,"sma_60":6553.33,"sma_120":6720.67},{"date":"2025-05-02","open":6357,"high":6386,"low":6318,"close":6347,"volume":111348,"rsi_14":87.76,"sma_20":6311.0,"sma_60":6549.67,"sma_120":6715.25},{"date":"2025-05-07","open":6347,"high":6396,"low":6308,"close":6396,"volume":51177,"rsi_14":88.24,"sma_20":6330.0,"sma_60":6546.0,"sma_120":6710.58},{"date":"2025-05-08","open":6376,"high":6464,"low":6367,"close":6454,"volume":59703,"rsi_14":87.76,"sma_20":6361.0,"sma_60":6541.5,"sma_120":6706.42},{"date":"2025-05-09","open":6454,"high":6483,"low":6425,"close":6473,"volume":39742,"rsi_14":88.0,"sma_20":6397.0,"sma_60":6537.5,"sma_120":6702.42},{"date":"2025-05-12","open":6503,"high":6697,"low":6503,"close":6697,"volume":179516,"rsi_14":91.67,"sma_20":6442.0,"sma_60":6538.83,"sma_120":6701.0},{"date":"2025-05-13","open":6794,"high":6910,"low":6745,"close":6871,"volume":185228,"rsi_14":93.33,"sma_20":6489.0,"sma_60":6544.0,"sma_120":6701.75},{"date":"2025-05-14","open":6891,"high":7056,"low":6871,"close":7027,"volume":290847,"rsi_14":94.0,"sma_20":6542.5,"sma_60":6551.83,"sma_120":6704.5},{"date":"2025-05-15","open":7046,"high":7114,"low":6881,"close":6891,"volume":180925,"rsi_14":81.48,"sma_20":6587.5,"sma_60":6557.33,"sma_120":6707.33},{"date":"2025-05-16","open":6998,"high":6998,"low":6833,"close":6833,"volume":68047,"rsi_14":77.88,"sma_20":6625.5,"sma_60":6561.5,"sma_120":6709.92},{"date":"2025-05-19","open":6862,"high":6930,"low":6833,"close":6871,"volume":73950,"rsi_14":77.48,"sma_20":6665.0,"sma_60":6565.83,"sma_120":6713.08},{"date":"2025-05-20","open":6900,"high":6988,"low":6900,"close":6988,"volume":60475,"rsi_14":79.17,"sma_20":6710.0,"sma_60":6572.0,"sma_120":6717.17},{"date":"2025-05-21","open":7036,"high":7036,"low":6900,"close":6978,"volume":59248,"rsi_14":78.33,"sma_20":6754.5,"sma_60":6578.17,"sma_120":6720.25},{"date":"2025-05-22","open":6968,"high":6978,"low":6852,"close":6910,"volume":38175,"rsi_14":72.27,"sma_20":6792.5,"sma_60":6582.5,"sma_120":6721.75},{"date":"2025-05-23","open":6968,"high":6998,"low":6891,"close":6988,"volume":84164,"rsi_14":76.42,"sma_20":6831.5,"sma_60":6588.33,"sma_120":6724.08},{"date":"2025-05-26","open":6988,"high":7201,"low":6988,"close":7201,"volume":164375,"rsi_14":80.56,"sma_20":6882.0,"sma_60":6597.33,"sma_120":6727.92},{"date":"2025-05-27","open":7182,"high":7201,"low":7085,"close":7124,"volume":76969,"rsi_14":75.51,"sma_20":6925.5,"sma_60":6604.33,"sma_120":6732.08},{"date":"2025-05-28","open":7221,"high":7415,"low":7104,"close":7395,"volume":360913,"rsi_14":78.7,"sma_20":6981.5,"sma_60":6619.0,"sma_120":6737.75},{"date":"2025-05-29","open":8046,"high":8191,"low":7745,"close":8104,"volume":1681020,"rsi_14":85.0,"sma_20":7073.5,"sma_60":6648.0,"sma_120":6749.92},{"date":"2025-05-30","open":8249,"high":8279,"low":7881,"close":8007,"volume":469976,"rsi_14":79.74,"sma_20":7156.5,"sma_60":6675.17,"sma_120":6761.5},{"date":"2025-06-02","open":7997,"high":8065,"low":7813,"close":7920,"volume":381221,"rsi_14":74.77,"sma_20":7237.0,"sma_60":6701.0,"sma_120":6772.42},{"date":"2025-06-04","open":8172,"high":8589,"low":8162,"close":8560,"volume":843460,"rsi_14":79.48,"sma_20":7351.0,"sma_60":6737.67,"sma_120":6788.67},{"date":"2025-06-05","open":8774,"high":8774,"low":8482,"close":8686,"volume":679734,"rsi_14":84.64,"sma_20":7469.0,"sma_60":6776.67,"sma_120":6804.58},{"date":"2025-06-09","open":9171,"high":9637,"low":9152,"close":9336,"volume":1501099,"rsi_14":89.33,"sma_20":7617.5,"sma_60":6826.67,"sma_120":6826.42},{"date":"2025-06-10","open":9375,"high":9414,"low":8929,"close":9249,"volume":755151,"rsi_14":86.79,"sma_20":7760.5,"sma_60":6876.33,"sma_120":6847.75},{"date":"2025-06-11","open":9181,"high":9259,"low":8977,"close":9239,"volume":641907,"rsi_14":86.02,"sma_20":7891.5,"sma_60":6925.83,"sma_120":6868.75},{"date":"2025-06-12","open":9269,"high":9298,"low":8948,"close":9026,"volume":628506,"rsi_14":80.76,"sma_20":8002.5,"sma_60":6971.5,"sma_120":6889.75},{"date":"2025-06-13","open":9045,"high":9045,"low":8599,"close":8793,"volume":597646,"rsi_14":76.94,"sma_20":8093.5,"sma_60":7011.83,"sma_120":6908.42},{"date":"2025-06-16","open":8744,"high":9210,"low":8715,"close":9171,"volume":509464,"rsi_14":78.77,"sma_20":8211.0,"sma_60":7058.5,"sma_120":6929.58},{"date":"2025-06-17","open":9356,"high":9472,"low":8871,"close":9094,"volume":398602,"rsi_14":75.86,"sma_20":8327.5,"sma_60":7104.17,"sma_120":6949.75},{"date":"2025-06-18","open":8997,"high":9152,"low":8977,"close":9094,"volume":176587,"rsi_14":77.51,"sma_20":8442.0,"sma_60":7149.83,"sma_120":6969.5},{"date":"2025-06-19","open":9104,"high":9171,"low":8909,"close":8948,"volume":175835,"rsi_14":72.47,"sma_20":8543.0,"sma_60":7193.17,"sma_120":6987.92},{"date":"2025-06-20","open":8997,"high":9104,"low":8764,"close":9104,"volume":249249,"rsi_14":67.22,"sma_20":8652.5,"sma_60":7239.5,"sma_120":7007.5},{"date":"2025-06-23","open":8919,"high":9094,"low":8793,"close":9016,"volume":232391,"rsi_14":67.45,"sma_20":8761.0,"sma_60":7284.17,"sma_120":7026.25},{"date":"2025-06-24","open":9133,"high":9171,"low":9026,"close":9123,"volume":268249,"rsi_14":70.67,"sma_20":8871.0,"sma_60":7331.17,"sma_120":7046.17},{"date":"2025-06-25","open":9162,"high":9463,"low":9065,"close":9443,"volume":594236,"rsi_14":67.04,"sma_20":8986.5,"sma_60":7383.33,"sma_120":7069.0},{"date":"2025-06-26","open":9424,"high":9434,"low":8948,"close":9045,"volume":336767,"rsi_14":56.27,"sma_20":9085.5,"sma_60":7429.67,"sma_120":7088.0},{"date":"2025-06-27","open":9065,"high":9307,"low":8958,"close":9065,"volume":311806,"rsi_14":43.91,"sma_20":9171.5,"sma_60":7476.17,"sma_120":7107.33},{"date":"2025-06-30","open":9152,"high":9336,"low":9118,"close":9298,"volume":268704,"rsi_14":51.02,"sma_20":9233.0,"sma_60":7528.83,"sma_120":7128.75},{"date":"2025-07-01","open":9443,"high":10113,"low":9424,"close":9705,"volume":1443435,"rsi_14":58.39,"sma_20":9320.5,"sma_60":7588.0,"sma_120":7155.08},{"date":"2025-07-02","open":9967,"high":9987,"low":9434,"close":9783,"volume":667461,"rsi_14":64.34,"sma_20":9416.5,"sma_60":7649.33,"sma_120":7181.92},{"date":"2025-07-03","open":9841,"high":9929,"low":9395,"close":9492,"volume":541107,"rsi_14":62.95,"sma_20":9464.5,"sma_60":7708.83,"sma_120":7206.5},{"date":"2025-07-04","open":9521,"high":9696,"low":8948,"close":9007,"volume":439507,"rsi_14":47.06,"sma_20":9481.0,"sma_60":7760.0,"sma_120":7226.92},{"date":"2025-07-07","open":8880,"high":9298,"low":8822,"close":9210,"volume":355137,"rsi_14":51.99,"sma_20":9474.5,"sma_60":7817.67,"sma_120":7249.08},{"date":"2025-07-08","open":9123,"high":9531,"low":9123,"close":9443,"volume":323643,"rsi_14":55.52,"sma_20":9484.5,"sma_60":7880.67,"sma_120":7273.33},{"date":"2025-07-09","open":9550,"high":9599,"low":9404,"close":9550,"volume":586737,"rsi_14":59.63,"sma_20":9500.5,"sma_60":7944.67,"sma_120":7298.5},{"date":"2025-07-10","open":9705,"high":9705,"low":9472,"close":9657,"volume":595197,"rsi_14":58.99,"sma_20":9533.0,"sma_60":8008.17,"sma_120":7325.0},{"date":"2025-07-11","open":9666,"high":9686,"low":9443,"close":9443,"volume":459435,"rsi_14":56.67,"sma_20":9566.5,"sma_60":8067.5,"sma_120":7349.75},{"date":"2025-07-14","open":9453,"high":9599,"low":9385,"close":9579,"volume":482346,"rsi_14":57.06,"sma_20":9587.5,"sma_60":8128.67,"sma_120":7375.92},{"date":"2025-07-15","open":9579,"high":9618,"low":9414,"close":9511,"volume":227557,"rsi_14":51.14,"sma_20":9609.0,"sma_60":8187.33,"sma_120":7401.58},{"date":"2025-07-16","open":9511,"high":9531,"low":9298,"close":9298,"volume":197176,"rsi_14":54.51,"sma_20":9619.5,"sma_60":8242.17,"sma_120":7425.42},{"date":"2025-07-17","open":9395,"high":9472,"low":9074,"close":9162,"volume":286331,"rsi_14":51.67,"sma_20":9630.5,"sma_60":8294.5,"sma_120":7447.75},{"date":"2025-07-18","open":9162,"high":9307,"low":8842,"close":8948,"volume":275412,"rsi_14":43.96,"sma_20":9622.5,"sma_60":8343.17,"sma_120":7468.0},{"date":"2025-07-21","open":8890,"high":8919,"low":8735,"close":8783,"volume":274390,"rsi_14":32.6,"sma_20":9610.5,"sma_60":8388.0,"sma_120":7487.0},{"date":"2025-07-22","open":8842,"high":8880,"low":8638,"close":8696,"volume":189029,"rsi_14":29.56,"sma_20":9588.5,"sma_60":8430.33,"sma_120":7505.08},{"date":"2025-07-23","open":8744,"high":8783,"low":8541,"close":8657,"volume":209462,"rsi_14":32.66,"sma_20":9548.0,"sma_60":8472.17,"sma_120":7522.92},{"date":"2025-07-24","open":8696,"high":8783,"low":8424,"close":8492,"volume":248952,"rsi_14":37.67,"sma_20":9519.5,"sma_60":8510.17,"sma_120":7539.33},{"date":"2025-07-25","open":8434,"high":8560,"low":8308,"close":8492,"volume":271813,"rsi_14":30.93,"sma_20":9490.0,"sma_60":8547.67,"sma_120":7555.75},{"date":"2025-07-28","open":8560,"high":8560,"low":8036,"close":8094,"volume":505040,"rsi_14":17.06,"sma_20":9428.0,"sma_60":8578.17,"sma_120":7568.42},{"date":"2025-07-29","open":8133,"high":8191,"low":7958,"close":8152,"volume":239718,"rsi_14":15.05,"sma_20":9348.0,"sma_60":8608.33,"sma_120":7582.58},{"date":"2025-07-30","open":8211,"high":8230,"low":8055,"close":8065,"volume":130677,"rsi_14":9.8,"sma_20":9259.5,"sma_60":8637.67,"sma_120":7595.5},{"date":"2025-07-31","open":8123,"high":8172,"low":8075,"close":8085,"volume":91533,"rsi_14":11.96,"sma_20":9187.0,"sma_60":8667.5,"sma_120":7608.58},{"date":"2025-08-01","open":8065,"high":8075,"low":7696,"close":7725,"volume":398642,"rsi_14":3.86,"sma_20":9121.0,"sma_60":8690.33,"sma_120":7618.17},{"date":"2025-08-04","open":7657,"high":7910,"low":7648,"close":7822,"volume":222133,"rsi_14":8.57,"sma_20":9049.5,"sma_60":8713.83,"sma_120":7627.67},{"date":"2025-08-05","open":7929,"high":8055,"low":7842,"close":7890,"volume":217051,"rsi_14":12.82,"sma_20":8969.5,"sma_60":8738.17,"sma_120":7637.83},{"date":"2025-08-06","open":7920,"high":8007,"low":7900,"close":7958,"volume":77729,"rsi_14":17.02,"sma_20":8887.5,"sma_60":8759.83,"sma_120":7649.33},{"date":"2025-08-07","open":7997,"high":8094,"low":7861,"close":7890,"volume":97682,"rsi_14":18.5,"sma_20":8796.5,"sma_60":8777.33,"sma_120":7660.67},{"date":"2025-08-08","open":7939,"high":7958,"low":7822,"close":7842,"volume":137213,"rsi_14":19.88,"sma_20":8714.0,"sma_60":8791.33,"sma_120":7671.58},{"date":"2025-08-11","open":7861,"high":7871,"low":7735,"close":7793,"volume":120026,"rsi_14":20.38,"sma_20":8622.0,"sma_60":8806.83,"sma_120":7682.08},{"date":"2025-08-12","open":7803,"high":7890,"low":7667,"close":7687,"volume":131520,"rsi_14":19.51,"sma_20":8528.0,"sma_60":8821.5,"sma_120":7691.5},{"date":"2025-08-13","open":7764,"high":7764,"low":7667,"close":7725,"volume":109259,"rsi_14":23.84,"sma_20":8447.0,"sma_60":8836.17,"sma_120":7701.0},{"date":"2025-08-14","open":7735,"high":7784,"low":7570,"close":7570,"volume":186081,"rsi_14":21.56,"sma_20":8365.0,"sma_60":8846.17,"sma_120":7709.08},{"date":"2025-08-18","open":7570,"high":7619,"low":7473,"close":7473,"volume":84973,"rsi_14":26.47,"sma_20":8289.0,"sma_60":8854.67,"sma_120":7716.42},{"date":"2025-08-19","open":7473,"high":7512,"low":7366,"close":7376,"volume":188710,"rsi_14":21.43,"sma_20":8216.5,"sma_60":8862.67,"sma_120":7722.58},{"date":"2025-08-20","open":7289,"high":7357,"low":7143,"close":7308,"volume":216302,"rsi_14":21.74,"sma_20":8145.0,"sma_60":8868.17,"sma_120":7728.25},{"date":"2025-08-21","open":7221,"high":7386,"low":7221,"close":7289,"volume":90536,"rsi_14":20.29,"sma_20":8074.5,"sma_60":8869.67,"sma_120":7733.5},{"date":"2025-08-22","open":7298,"high":7386,"low":7298,"close":7347,"volume":96324,"rsi_14":31.78,"sma_20":8015.5,"sma_60":8873.5,"sma_120":7738.92},{"date":"2025-08-25","open":7492,"high":7492,"low":7405,"close":7473,"volume":89535,"rsi_14":33.64,"sma_20":7963.0,"sma_60":8874.83,"sma_120":7746.92},{"date":"2025-08-26","open":7483,"high":7551,"low":7434,"close":7434,"volume":88601,"rsi_14":28.04,"sma_20":7929.0,"sma_60":8863.33,"sma_120":7755.67},{"date":"2025-08-27","open":7492,"high":7522,"low":7415,"close":7454,"volume":100272,"rsi_14":24.51,"sma_20":7893.0,"sma_60":8853.83,"sma_120":7764.5},{"date":"2025-08-28","open":7454,"high":7696,"low":7434,"close":7667,"volume":107761,"rsi_14":40.17,"sma_20":7872.5,"sma_60":8849.5,"sma_120":7775.25},{"date":"2025-08-29","open":7745,"high":7755,"low":7638,"close":7657,"volume":113548,"rsi_14":41.59,"sma_20":7850.5,"sma_60":8834.0,"sma_120":7785.83},{"date":"2025-09-01","open":7677,"high":7735,"low":7522,"close":7560,"volume":136819,"rsi_14":39.83,"sma_20":7842.0,"sma_60":8814.67,"sma_120":7795.67},{"date":"2025-09-02","open":7609,"high":7619,"low":7463,"close":7551,"volume":196917,"rsi_14":43.52,"sma_20":7828.0,"sma_60":8784.0,"sma_120":7805.33},{"date":"2025-09-03","open":7492,"high":7570,"low":7463,"close":7531,"volume":129519,"rsi_14":40.57,"sma_20":7809.5,"sma_60":8754.5,"sma_120":7815.42},{"date":"2025-09-04","open":7541,"high":7735,"low":7541,"close":7716,"volume":184688,"rsi_14":56.88,"sma_20":7797.0,"sma_60":8728.33,"sma_120":7827.08},{"date":"2025-09-05","open":7745,"high":7793,"low":7638,"close":7716,"volume":187344,"rsi_14":62.63,"sma_20":7788.0,"sma_60":8705.83,"sma_120":7838.67},{"date":"2025-09-08","open":7716,"high":7852,"low":7657,"close":7755,"volume":199002,"rsi_14":70.97,"sma_20":7783.5,"sma_60":8688.0,"sma_120":7849.92},{"date":"2025-09-09","open":7813,"high":7900,"low":7784,"close":7861,"volume":172240,"rsi_14":79.38,"sma_20":7787.0,"sma_60":8665.5,"sma_120":7862.0},{"date":"2025-09-10","open":7910,"high":7987,"low":7852,"close":7920,"volume":205755,"rsi_14":82.18,"sma_20":7799.0,"sma_60":8645.33,"sma_120":7874.75},{"date":"2025-09-11","open":7939,"high":7978,"low":7832,"close":7842,"volume":176055,"rsi_14":74.76,"sma_20":7805.0,"sma_60":8623.83,"sma_120":7886.83},{"date":"2025-09-12","open":7890,"high":7939,"low":7861,"close":7890,"volume":150916,"rsi_14":72.63,"sma_20":7821.5,"sma_60":8605.67,"sma_120":7899.42},{"date":"2025-09-15","open":7929,"high":8240,"low":7929,"close":8162,"volume":519544,"rsi_14":81.51,"sma_20":7857.0,"sma_60":8589.5,"sma_120":7914.5},{"date":"2025-09-16","open":8172,"high":8182,"low":8036,"close":8036,"volume":306910,"rsi_14":73.08,"sma_20":7891.0,"sma_60":8572.67,"sma_120":7928.42},{"date":"2025-09-17","open":8104,"high":8104,"low":7958,"close":7987,"volume":178494,"rsi_14":64.6,"sma_20":7926.0,"sma_60":8553.17,"sma_120":7942.17},{"date":"2025-09-18","open":8007,"high":8036,"low":7900,"close":7949,"volume":195112,"rsi_14":63.48,"sma_20":7960.5,"sma_60":8527.67,"sma_120":7955.5},{"date":"2025-09-19","open":8210,"high":8240,"low":8080,"close":8150,"volume":171707,"rsi_14":66.36,"sma_20":7989.5,"sma_60":8508.17,"sma_120":7968.92},{"date":"2025-09-22","open":7890,"high":7910,"low":7784,"close":7784,"volume":161071,"rsi_14":59.84,"sma_20":8005.5,"sma_60":8486.17,"sma_120":7981.17},{"date":"2025-09-23","open":7784,"high":7822,"low":7696,"close":7725,"volume":220303,"rsi_14":57.94,"sma_20":8020.5,"sma_60":8459.17,"sma_120":7994.0},{"date":"2025-09-24","open":7735,"high":7745,"low":7580,"close":7599,"volume":216756,"rsi_14":45.0,"sma_20":8028.0,"sma_60":8423.0,"sma_120":8005.5},{"date":"2025-09-25","open":7599,"high":7648,"low":7580,"close":7619,"volume":108105,"rsi_14":45.9,"sma_20":8025.5,"sma_60":8385.83,"sma_120":8017.58},{"date":"2025-09-26","open":7657,"high":7657,"low":7415,"close":7473,"volume":195023,"rsi_14":39.1,"sma_20":8016.0,"sma_60":8351.17,"sma_120":8030.0},{"date":"2025-09-29","open":7473,"high":7551,"low":7454,"close":7483,"volume":104605,"rsi_14":34.15,"sma_20":8012.0,"sma_60":8325.0,"sma_120":8042.5},{"date":"2025-09-30","open":7483,"high":7531,"low":7434,"close":7492,"volume":119803,"rsi_14":31.36,"sma_20":8009.0,"sma_60":8295.5,"sma_120":8056.58},{"date":"2025-10-01","open":7492,"high":7531,"low":7434,"close":7444,"volume":70997,"rsi_14":32.17,"sma_20":8004.5,"sma_60":8261.17,"sma_120":8070.92},{"date":"2025-10-02","open":7463,"high":7667,"low":7463,"close":7619,"volume":159592,"rsi_14":38.1,"sma_20":7998.5,"sma_60":8227.67,"sma_120":8086.17},{"date":"2025-10-10","open":7599,"high":7842,"low":7541,"close":7832,"volume":308398,"rsi_14":36.07,"sma_20":8004.5,"sma_60":8196.33,"sma_120":8102.25},{"date":"2025-10-13","open":7745,"high":7745,"low":7551,"close":7706,"volume":155084,"rsi_14":36.07,"sma_20":8002.0,"sma_60":8166.5,"sma_120":8117.0},{"date":"2025-10-14","open":7706,"high":7881,"low":7696,"close":7842,"volume":215975,"rsi_14":44.27,"sma_20":8001.0,"sma_60":8136.67,"sma_120":8132.67},{"date":"2025-10-15","open":7842,"high":7929,"low":7813,"close":7920,"volume":190018,"rsi_14":48.53,"sma_20":8001.0,"sma_60":8109.33,"sma_120":8148.33},{"date":"2025-10-16","open":7920,"high":8026,"low":7842,"close":7890,"volume":193093,"rsi_14":49.25,"sma_20":8003.5,"sma_60":8085.17,"sma_120":8163.67},{"date":"2025-10-17","open":7881,"high":7900,"low":7764,"close":7842,"volume":228979,"rsi_14":52.38,"sma_20":8001.0,"sma_60":8062.5,"sma_120":8178.5},{"date":"2025-10-20","open":7842,"high":8007,"low":7745,"close":7978,"volume":176041,"rsi_14":59.7,"sma_20":7991.5,"sma_60":8045.83,"sma_120":8194.5},{"date":"2025-10-21","open":7987,"high":8065,"low":7881,"close":7920,"volume":187883,"rsi_14":62.99,"sma_20":7985.5,"sma_60":8031.0,"sma_120":8209.5},{"date":"2025-10-22","open":7900,"high":8046,"low":7852,"close":8046,"volume":176316,"rsi_14":65.94,"sma_20":7988.5,"sma_60":8019.83,"sma_120":8225.08},{"date":"2025-10-23","open":8046,"high":8055,"low":7910,"close":7910,"volume":123793,"rsi_14":66.42,"sma_20":7986.0,"sma_60":8007.0,"sma_120":8239.58},{"date":"2025-10-24","open":7939,"high":8036,"low":7900,"close":7978,"volume":140802,"rsi_14":67.83,"sma_20":7989.5,"sma_60":7998.17,"sma_120":8254.17},{"date":"2025-10-27","open":8055,"high":8220,"low":8026,"close":8114,"volume":236423,"rsi_14":70.51,"sma_20":8006.5,"sma_60":7991.67,"sma_120":8269.67},{"date":"2025-10-28","open":8114,"high":8123,"low":7939,"close":8017,"volume":171341,"rsi_14":68.32,"sma_20":8021.5,"sma_60":7990.33,"sma_120":8284.25},{"date":"2025-10-29","open":8017,"high":8026,"low":7852,"close":8026,"volume":179669,"rsi_14":65.07,"sma_20":8043.5,"sma_60":7988.17,"sma_120":8298.25},{"date":"2025-10-30","open":8026,"high":8085,"low":7910,"close":7958,"volume":169233,"rsi_14":55.04,"sma_20":8061.0,"sma_60":7986.33,"sma_120":8312.0},{"date":"2025-10-31","open":7910,"high":8007,"low":7842,"close":7920,"volume":165772,"rsi_14":59.17,"sma_20":8084.0,"sma_60":7983.5,"sma_120":8325.5},{"date":"2025-11-03","open":7920,"high":7997,"low":7861,"close":7939,"volume":204604,"rsi_14":54.63,"sma_20":8107.5,"sma_60":7987.17,"sma_120":8338.75},{"date":"2025-11-04","open":7929,"high":7978,"low":7793,"close":7861,"volume":165397,"rsi_14":47.22,"sma_20":8126.5,"sma_60":7987.83,"sma_120":8350.83},{"date":"2025-11-05","open":7871,"high":7910,"low":7570,"close":7745,"volume":327459,"rsi_14":43.59,"sma_20":8142.0,"sma_60":7985.33,"sma_120":8361.75},{"date":"2025-11-06","open":7755,"high":8026,"low":7706,"close":7978,"volume":297192,"rsi_14":55.15,"sma_20":8161.5,"sma_60":7985.67,"sma_120":8372.75},{"date":"2025-11-07","open":7978,"high":8075,"low":7832,"close":7949,"volume":246447,"rsi_14":48.8,"sma_20":8167.5,"sma_60":7986.67,"sma_120":8382.0},{"date":"2025-11-10","open":7987,"high":8405,"low":7987,"close":8395,"volume":772547,"rsi_14":64.85,"sma_20":8203.0,"sma_60":7996.17,"sma_120":8393.75},{"date":"2025-11-11","open":8453,"high":8541,"low":8152,"close":8279,"volume":714351,"rsi_14":57.32,"sma_20":8225.5,"sma_60":8004.5,"sma_120":8405.67},{"date":"2025-11-12","open":8279,"high":8405,"low":8249,"close":8376,"volume":253800,"rsi_14":65.0,"sma_20":8249.0,"sma_60":8016.33,"sma_120":8418.92},{"date":"2025-11-13","open":8376,"high":8434,"low":8249,"close":8327,"volume":267814,"rsi_14":61.39,"sma_20":8271.5,"sma_60":8026.67,"sma_120":8431.42},{"date":"2025-11-14","open":8259,"high":8259,"low":8046,"close":8065,"volume":376452,"rsi_14":48.54,"sma_20":8283.0,"sma_60":8035.17,"sma_120":8440.67},{"date":"2025-11-17","open":8104,"high":8152,"low":7852,"close":7871,"volume":358519,"rsi_14":45.86,"sma_20":8277.5,"sma_60":8042.0,"sma_120":8448.33},{"date":"2025-11-18","open":7871,"high":7890,"low":7648,"close":7648,"volume":333006,"rsi_14":40.39,"sma_20":8263.5,"sma_60":8046.67,"sma_120":8454.67},{"date":"2025-11-19","open":7657,"high":7706,"low":7522,"close":7667,"volume":209905,"rsi_14":42.42,"sma_20":8244.0,"sma_60":8052.83,"sma_120":8460.5},{"date":"2025-11-20","open":7745,"high":7784,"low":7687,"close":7745,"volume":151768,"rsi_14":45.54,"sma_20":8235.5,"sma_60":8060.67,"sma_120":8465.17},{"date":"2025-11-21","open":7648,"high":7657,"low":7580,"close":7638,"volume":180222,"rsi_14":42.65,"sma_20":8218.0,"sma_60":8065.67,"sma_120":8469.58},{"date":"2025-11-24","open":7667,"high":7716,"low":7570,"close":7638,"volume":138322,"rsi_14":44.33,"sma_20":8193.5,"sma_60":8068.5,"sma_120":8471.67},{"date":"2025-11-25","open":7677,"high":7764,"low":7551,"close":7609,"volume":201721,"rsi_14":46.39,"sma_20":8172.5,"sma_60":8071.5,"sma_120":8467.42},{"date":"2025-11-26","open":7609,"high":7725,"low":7570,"close":7716,"volume":146349,"rsi_14":42.54,"sma_20":8156.5,"sma_60":8076.0,"sma_120":8464.92},{"date":"2025-11-27","open":7696,"high":7764,"low":7667,"close":7696,"volume":91647,"rsi_14":42.78,"sma_20":8143.0,"sma_60":8076.5,"sma_120":8463.0},{"date":"2025-11-28","open":7696,"high":7764,"low":7677,"close":7735,"volume":74567,"rsi_14":25.36,"sma_20":8133.5,"sma_60":8077.83,"sma_120":8455.92},{"date":"2025-12-01","open":7764,"high":7832,"low":7725,"close":7745,"volume":110573,"rsi_14":28.35,"sma_20":8123.5,"sma_60":8081.0,"sma_120":8447.83},{"date":"2025-12-02","open":7745,"high":7910,"low":7725,"close":7861,"volume":134529,"rsi_14":29.46,"sma_20":8123.5,"sma_60":8086.33,"sma_120":8435.17},{"date":"2025-12-03","open":7861,"high":8036,"low":7861,"close":8007,"volume":233547,"rsi_14":38.13,"sma_20":8137.0,"sma_60":8094.5,"sma_120":8424.5},{"date":"2025-12-04","open":8036,"high":8036,"low":7920,"close":7968,"volume":102844,"rsi_14":45.69,"sma_20":8136.5,"sma_60":8098.83,"sma_120":8413.58},{"date":"2025-12-05","open":7968,"high":7997,"low":7910,"close":7978,"volume":115437,"rsi_14":55.67,"sma_20":8138.0,"sma_60":8103.33,"sma_120":8404.58},{"date":"2025-12-08","open":7997,"high":7997,"low":7832,"close":7900,"volume":142620,"rsi_14":65.85,"sma_20":8112.5,"sma_60":8105.83,"sma_120":8396.92},{"date":"2025-12-09","open":7832,"high":7900,"low":7822,"close":7871,"volume":78935,"rsi_14":62.65,"sma_20":8091.5,"sma_60":8106.0,"sma_120":8385.75},{"date":"2025-12-10","open":7890,"high":7890,"low":7774,"close":7774,"volume":107302,"rsi_14":51.76,"sma_20":8060.5,"sma_60":8103.5,"sma_120":8374.42},{"date":"2025-12-11","open":7774,"high":7997,"low":7774,"close":7900,"volume":194599,"rsi_14":65.52,"sma_20":8038.5,"sma_60":8104.5,"sma_120":8364.17},{"date":"2025-12-12","open":7929,"high":8143,"low":7929,"close":8143,"volume":280573,"rsi_14":73.21,"sma_20":8042.5,"sma_60":8108.83,"sma_120":8357.25},{"date":"2025-12-15","open":8143,"high":8143,"low":8065,"close":8104,"volume":179157,"rsi_14":72.57,"sma_20":8054.5,"sma_60":8107.83,"sma_120":8348.67},{"date":"2025-12-16","open":8143,"high":8143,"low":7881,"close":7910,"volume":235443,"rsi_14":58.2,"sma_20":8068.0,"sma_60":8105.67,"sma_120":8339.17},{"date":"2025-12-17","open":7939,"high":7987,"low":7881,"close":7958,"volume":124788,"rsi_14":60.8,"sma_20":8083.0,"sma_60":8105.17,"sma_120":8329.17},{"date":"2025-12-18","open":7890,"high":7910,"low":7813,"close":7832,"volume":116831,"rsi_14":53.73,"sma_20":8087.5,"sma_60":8103.0,"sma_120":8315.33},{"date":"2025-12-19","open":7861,"high":7900,"low":7803,"close":7822,"volume":182607,"rsi_14":52.99,"sma_20":8097.0,"sma_60":8101.5,"sma_120":8304.83},{"date":"2025-12-22","open":7861,"high":7968,"low":7861,"close":7929,"volume":171470,"rsi_14":52.63,"sma_20":8112.0,"sma_60":8104.0,"sma_120":8295.08},{"date":"2025-12-23","open":7920,"high":7987,"low":7910,"close":7958,"volume":132550,"rsi_14":47.93,"sma_20":8130.0,"sma_60":8108.0,"sma_120":8283.58},{"date":"2025-12-24","open":7900,"high":7958,"low":7871,"close":7920,"volume":183970,"rsi_14":47.93,"sma_20":8140.5,"sma_60":8113.5,"sma_120":8268.25},{"date":"2025-12-26","open":7920,"high":7939,"low":7842,"close":7871,"volume":147313,"rsi_14":45.6,"sma_20":8149.5,"sma_60":8117.83,"sma_120":8251.83},{"date":"2025-12-29","open":7832,"high":7832,"low":7725,"close":7764,"volume":178035,"rsi_14":44.53,"sma_20":8151.0,"sma_60":8122.83,"sma_120":8237.0},{"date":"2025-12-30","open":7764,"high":7852,"low":7764,"close":7784,"volume":102038,"rsi_14":46.46,"sma_20":8153.0,"sma_60":8128.0,"sma_120":8226.5},{"date":"2026-01-02","open":7784,"high":7822,"low":7687,"close":7716,"volume":147635,"rsi_14":47.58,"sma_20":8145.5,"sma_60":8131.83,"sma_120":8213.67},{"date":"2026-01-05","open":7716,"high":7793,"low":7667,"close":7764,"volume":89872,"rsi_14":43.97,"sma_20":8133.0,"sma_60":8137.33,"sma_120":8199.25},{"date":"2026-01-06","open":7735,"high":7832,"low":7725,"close":7822,"volume":127361,"rsi_14":32.99,"sma_20":8125.5,"sma_60":8141.17,"sma_120":8184.42},{"date":"2026-01-07","open":7813,"high":7822,"low":7696,"close":7764,"volume":137017,"rsi_14":32.32,"sma_20":8114.5,"sma_60":8140.0,"sma_120":8168.17},{"date":"2026-01-08","open":7764,"high":7774,"low":7619,"close":7619,"volume":270823,"rsi_14":34.04,"sma_20":8100.0,"sma_60":8138.5,"sma_120":8152.5},{"date":"2026-01-09","open":7619,"high":7696,"low":7619,"close":7628,"volume":61692,"rsi_14":31.11,"sma_20":8087.5,"sma_60":8134.83,"sma_120":8135.75},{"date":"2026-01-12","open":7657,"high":7706,"low":7619,"close":7648,"volume":88330,"rsi_14":37.97,"sma_20":8081.0,"sma_60":8130.17,"sma_120":8119.75},{"date":"2026-01-13","open":7677,"high":7735,"low":7619,"close":7657,"volume":128647,"rsi_14":39.24,"sma_20":8068.5,"sma_60":8126.17,"sma_120":8105.67},{"date":"2026-01-14","open":7687,"high":7803,"low":7628,"close":7735,"volume":109512,"rsi_14":36.84,"sma_20":8047.5,"sma_60":8124.33,"sma_120":8093.42},{"date":"2026-01-15","open":7764,"high":7832,"low":7716,"close":7793,"volume":122049,"rsi_14":39.24,"sma_20":8031.5,"sma_60":8121.17,"sma_120":8083.5},{"date":"2026-01-16","open":7832,"high":7881,"low":7764,"close":7822,"volume":180201,"rsi_14":32.59,"sma_20":8127.5,"sma_60":8082.33,"sma_120":8448.5},{"date":"2026-01-19","open":7852,"high":7910,"low":7784,"close":7832,"volume":87639,"rsi_14":47.3,"sma_20":8020.5,"sma_60":8115.83,"sma_120":8067.83},{"date":"2026-01-20","open":7832,"high":8046,"low":7832,"close":8007,"volume":189153,"rsi_14":65.43,"sma_20":8029.5,"sma_60":8117.5,"sma_120":8062.25},{"date":"2026-01-21","open":7910,"high":7949,"low":7793,"close":7881,"volume":151072,"rsi_14":55.43,"sma_20":8032.5,"sma_60":8115.83,"sma_120":8057.0},{"date":"2026-01-22","open":7910,"high":8085,"low":7803,"close":7881,"volume":173292,"rsi_14":60.0,"sma_20":8030.0,"sma_60":8111.83,"sma_120":8051.75},{"date":"2026-01-23","open":7949,"high":8094,"low":7949,"close":8075,"volume":229080,"rsi_14":66.0,"sma_20":8036.0,"sma_60":8112.83,"sma_120":8051.58},{"date":"2026-01-26","open":8172,"high":8347,"low":8162,"close":8337,"volume":311482,"rsi_14":71.9,"sma_20":8057.5,"sma_60":8118.17,"sma_120":8053.17},{"date":"2026-01-27","open":8337,"high":8463,"low":8211,"close":8444,"volume":299376,"rsi_14":77.78,"sma_20":8087.0,"sma_60":8126.5,"sma_120":8056.42},{"date":"2026-01-28","open":8453,"high":8453,"low":8259,"close":8366,"volume":212282,"rsi_14":82.35,"sma_20":8118.0,"sma_60":8134.17,"sma_120":8058.83},{"date":"2026-01-29","open":8347,"high":8482,"low":8201,"close":8453,"volume":229061,"rsi_14":83.46,"sma_20":8152.5,"sma_60":8143.0,"sma_120":8065.08},{"date":"2026-01-30","open":8453,"high":8589,"low":8317,"close":8463,"volume":415173,"rsi_14":83.33,"sma_20":8191.0,"sma_60":8153.33,"sma_120":8070.58},{"date":"2026-02-02","open":8395,"high":8395,"low":8123,"close":8220,"volume":316502,"rsi_14":69.33,"sma_20":8214.5,"sma_60":8161.5,"sma_120":8073.42},{"date":"2026-02-03","open":8249,"high":8376,"low":8240,"close":8366,"volume":204043,"rsi_14":70.7,"sma_20":8242.5,"sma_60":8168.17,"sma_120":8076.92},{"date":"2026-02-04","open":8337,"high":8531,"low":8240,"close":8521,"volume":183552,"rsi_14":53.81,"sma_20":8161.5,"sma_60":8099.0,"sma_120":8441.5},{"date":"2026-02-05","open":8512,"high":8599,"low":8453,"close":8512,"volume":174382,"rsi_14":54.92,"sma_20":8201.0,"sma_60":8115.83,"sma_120":8435.17},{"date":"2026-02-06","open":8308,"high":8317,"low":8085,"close":8191,"volume":248379,"rsi_14":53.27,"sma_20":8212.0,"sma_60":8124.0,"sma_120":8426.17},{"date":"2026-02-09","open":8366,"high":8453,"low":8259,"close":8298,"volume":131152,"rsi_14":61.58,"sma_20":8230.0,"sma_60":8134.0,"sma_120":8419.92},{"date":"2026-02-10","open":8337,"high":8492,"low":8298,"close":8492,"volume":216182,"rsi_14":73.26,"sma_20":8235.0,"sma_60":8146.67,"sma_120":8417.33},{"date":"2026-02-11","open":8541,"high":8560,"low":8473,"close":8550,"volume":199827,"rsi_14":73.82,"sma_20":8249.0,"sma_60":8158.5,"sma_120":8412.0},{"date":"2026-02-12","open":8570,"high":8725,"low":8560,"close":8696,"volume":229581,"rsi_14":74.75,"sma_20":8265.5,"sma_60":8171.83,"sma_120":8408.58},{"date":"2026-02-13","open":8667,"high":8939,"low":8570,"close":8783,"volume":382606,"rsi_14":80.1,"sma_20":8289.0,"sma_60":8188.0,"sma_120":8405.92},{"date":"2026-02-19","open":8880,"high":8939,"low":8803,"close":8909,"volume":256202,"rsi_14":81.34,"sma_20":8332.5,"sma_60":8205.5,"sma_120":8405.58},{"date":"2026-02-20","open":8929,"high":9220,"low":8842,"close":9152,"volume":486200,"rsi_14":84.42,"sma_20":8398.5,"sma_60":8222.5,"sma_120":8406.0},{"date":"2026-02-23","open":9336,"high":9569,"low":9191,"close":9259,"volume":363473,"rsi_14":84.42,"sma_20":8481.5,"sma_60":8243.5,"sma_120":8408.08},{"date":"2026-02-24","open":9220,"high":9239,"low":8948,"close":9055,"volume":280556,"rsi_14":78.0,"sma_20":8553.0,"sma_60":8261.83,"sma_120":8407.5},{"date":"2026-02-25","open":9307,"high":9599,"low":9230,"close":9550,"volume":717122,"rsi_14":77.73,"sma_20":8893.0,"sma_60":8353.0,"sma_120":8212.25},{"date":"2026-02-26","open":9800,"high":9810,"low":9380,"close":9450,"volume":391424,"rsi_14":71.25,"sma_20":8725.0,"sma_60":8310.83,"sma_120":8409.5},{"date":"2026-02-27","open":9400,"high":9400,"low":9070,"close":9090,"volume":296345,"rsi_14":55.33,"sma_20":8955.5,"sma_60":8397.33,"sma_120":8236.92},{"date":"2026-03-03","open":8700,"high":8910,"low":8060,"close":8610,"volume":378588,"rsi_14":47.63,"sma_20":8955.0,"sma_60":8408.0,"sma_120":8242.92},{"date":"2026-03-04","open":8280,"high":8300,"low":7780,"close":7800,"volume":426482,"rsi_14":41.71,"sma_20":8909.5,"sma_60":8405.0,"sma_120":8243.0},{"date":"2026-03-05","open":8230,"high":8320,"low":8060,"close":8260,"volume":212125,"rsi_14":46.56,"sma_20":8886.5,"sma_60":8407.67,"sma_120":8247.0},{"date":"2026-03-06","open":8260,"high":8280,"low":8000,"close":8250,"volume":185421,"rsi_14":43.78,"sma_20":8875.5,"sma_60":8407.67,"sma_120":8251.08},{"date":"2026-03-09","open":8100,"high":8140,"low":7830,"close":8110,"volume":178749,"rsi_14":41.46,"sma_20":8850.0,"sma_60":8406.0,"sma_120":8252.42},{"date":"2026-03-10","open":8240,"high":8240,"low":8060,"close":8130,"volume":229523,"rsi_14":39.55,"sma_20":8817.5,"sma_60":8404.5,"sma_120":8253.92},{"date":"2026-03-11","open":8210,"high":8530,"low":8170,"close":8370,"volume":169185,"rsi_14":41.75,"sma_20":8797.5,"sma_60":8408.33,"sma_120":8257.08},{"date":"2026-03-12","open":8260,"high":8380,"low":8190,"close":8300,"volume":104650,"rsi_14":39.16,"sma_20":8790.5,"sma_60":8411.5,"sma_120":8258.75},{"date":"2026-03-13","open":8150,"high":8240,"low":8060,"close":8190,"volume":59802,"rsi_14":34.18,"sma_20":8772.5,"sma_60":8414.5,"sma_120":8259.0},{"date":"2026-03-16","open":8160,"high":8290,"low":8090,"close":8130,"volume":145323,"rsi_14":31.78,"sma_20":8741.5,"sma_60":8393.17,"sma_120":8279.83},{"date":"2026-03-17","open":8280,"high":8280,"low":8160,"close":8170,"volume":90614,"rsi_14":34.32,"sma_20":8709.5,"sma_60":8394.67,"sma_120":8265.67},{"date":"2026-03-18","open":8180,"high":8290,"low":8160,"close":8290,"volume":138739,"rsi_14":26.59,"sma_20":8676.0,"sma_60":8396.83,"sma_120":8253.08},{"date":"2026-03-19","open":8250,"high":8300,"low":8140,"close":8190,"volume":103525,"rsi_14":29.14,"sma_20":8633.0,"sma_60":8397.83,"sma_120":8241.5},{"date":"2026-03-20","open":8250,"high":8830,"low":8250,"close":8760,"volume":331428,"rsi_14":44.89,"sma_20":8612.0,"sma_60":8409.17,"sma_120":8235.83},{"date":"2026-03-23","open":8540,"high":8590,"low":8270,"close":8370,"volume":221662,"rsi_14":46.18,"sma_20":8559.0,"sma_60":8411.67,"sma_120":8228.75},{"date":"2026-03-24","open":8550,"high":8550,"low":8240,"close":8450,"volume":200321,"rsi_14":63.49,"sma_20":8504.5,"sma_60":8416.5,"sma_120":8223.75},{"date":"2026-03-25","open":8440,"high":8510,"low":8380,"close":8450,"volume":150036,"rsi_14":54.87,"sma_20":8460.5,"sma_60":8419.17,"sma_120":8219.5},{"date":"2026-03-26","open":8490,"high":8490,"low":8260,"close":8290,"volume":148405,"rsi_14":50.95,"sma_20":8383.0,"sma_60":8421.5,"sma_120":8214.25},{"date":"2026-03-27","open":8180,"high":8310,"low":8100,"close":8310,"volume":89278,"rsi_14":55.05,"sma_20":8326.0,"sma_60":8423.0,"sma_120":8210.58},{"date":"2026-03-30","open":8010,"high":8140,"low":8010,"close":8060,"volume":108020,"rsi_14":48.42,"sma_20":8274.5,"sma_60":8418.0,"sma_120":8204.83},{"date":"2026-03-31","open":8020,"high":8050,"low":7870,"close":7900,"volume":143904,"rsi_14":38.97,"sma_20":8239.0,"sma_60":8412.0,"sma_120":8201.17},{"date":"2026-04-01","open":8140,"high":8160,"low":8030,"close":8130,"volume":177250,"rsi_14":45.58,"sma_20":8254.0,"sma_60":8409.17,"sma_120":8198.67},{"date":"2026-04-02","open":8140,"high":8190,"low":7890,"close":7900,"volume":124005,"rsi_14":43.83,"sma_20":8236.0,"sma_60":8404.17,"sma_120":8195.25},{"date":"2026-04-03","open":7980,"high":8170,"low":7980,"close":8100,"volume":108437,"rsi_14":49.4,"sma_20":8228.5,"sma_60":8403.17,"sma_120":8193.33},{"date":"2026-04-06","open":8170,"high":8170,"low":8020,"close":8020,"volume":68384,"rsi_14":47.04,"sma_20":8224.0,"sma_60":8400.5,"sma_120":8193.83},{"date":"2026-04-07","open":8070,"high":8100,"low":7980,"close":8000,"volume":82943,"rsi_14":44.03,"sma_20":8217.5,"sma_60":8398.83,"sma_120":8193.33},{"date":"2026-04-08","open":8130,"high":8220,"low":8130,"close":8160,"volume":148527,"rsi_14":49.4,"sma_20":8207.0,"sma_60":8401.83,"sma_120":8193.58},{"date":"2026-04-09","open":8160,"high":8170,"low":8010,"close":8030,"volume":131029,"rsi_14":32.2,"sma_20":8193.5,"sma_60":8398.67,"sma_120":8192.17},{"date":"2026-04-10","open":8090,"high":8230,"low":8050,"close":8230,"volume":161651,"rsi_14":46.24,"sma_20":8195.5,"sma_60":8399.33,"sma_120":8193.0},{"date":"2026-04-13","open":8150,"high":8200,"low":8090,"close":8130,"volume":149050,"rsi_14":41.49,"sma_20":8195.5,"sma_60":8390.67,"sma_120":8193.42},{"date":"2026-04-14","open":8220,"high":8320,"low":8170,"close":8260,"volume":91500,"rsi_14":45.27,"sma_20":8200.0,"sma_60":8386.17,"sma_120":8195.33},{"date":"2026-04-15","open":8380,"high":8380,"low":8300,"close":8330,"volume":98876,"rsi_14":51.04,"sma_20":8202.0,"sma_60":8381.17,"sma_120":8198.75},{"date":"2026-04-16","open":8390,"high":8480,"low":8330,"close":8460,"volume":95741,"rsi_14":53.69,"sma_20":8215.5,"sma_60":8379.17,"sma_120":8202.92},{"date":"2026-04-17","open":8490,"high":8490,"low":8410,"close":8480,"volume":138857,"rsi_14":61.67,"sma_20":8201.5,"sma_60":8382.0,"sma_120":8208.58},{"date":"2026-04-20","open":8470,"high":8530,"low":8420,"close":8500,"volume":73118,"rsi_14":68.07,"sma_20":8208.0,"sma_60":8388.5,"sma_120":8215.25},{"date":"2026-04-21","open":8570,"high":8630,"low":8480,"close":8500,"volume":92809,"rsi_14":63.7,"sma_20":8210.5,"sma_60":8398.83,"sma_120":8222.75},{"date":"2026-04-22","open":8450,"high":8500,"low":8370,"close":8500,"volume":102202,"rsi_14":73.81,"sma_20":8213.0,"sma_60":8408.83,"sma_120":8230.83},{"date":"2026-04-23","open":8870,"high":8900,"low":8660,"close":8900,"volume":302111,"rsi_14":77.4,"sma_20":8243.5,"sma_60":8424.17,"sma_120":8242.42},{"date":"2026-04-24","open":9190,"high":9730,"low":8960,"close":9600,"volume":946561,"rsi_14":87.98,"sma_20":8308.0,"sma_60":8453.0,"sma_120":8259.33},{"date":"2026-04-27","open":9570,"high":9580,"low":9150,"close":9190,"volume":415682,"rsi_14":74.09,"sma_20":8364.5,"sma_60":8475.0,"sma_120":8271.75},{"date":"2026-04-28","open":9180,"high":9310,"low":9140,"close":9220,"volume":171971,"rsi_14":72.65,"sma_20":8430.5,"sma_60":8498.0,"sma_120":8284.75},{"date":"2026-04-29","open":9140,"high":9290,"low":9100,"close":9290,"volume":123890,"rsi_14":77.63,"sma_20":8490.0,"sma_60":8520.33,"sma_120":8298.17},{"date":"2026-04-30","open":9320,"high":9340,"low":9080,"close":9100,"volume":154274,"rsi_14":70.59,"sma_20":8583.5,"sma_60":8328.0,"sma_120":8470.5},{"date":"2026-05-04","open":9260,"high":9430,"low":9140,"close":9200,"volume":180356,"rsi_14":73.57,"sma_20":8605.0,"sma_60":8569.67,"sma_120":8339.75},{"date":"2026-05-06","open":9220,"high":9230,"low":9070,"close":9160,"volume":157655,"rsi_14":70.64,"sma_20":8662.0,"sma_60":8578.67,"sma_120":8349.83},{"date":"2026-05-07","open":9170,"high":9240,"low":9010,"close":9090,"volume":153374,"rsi_14":67.43,"sma_20":8716.5,"sma_60":8583.83,"sma_120":8359.33},{"date":"2026-05-08","open":9090,"high":9110,"low":8860,"close":9000,"volume":124125,"rsi_14":62.62,"sma_20":8758.5,"sma_60":8587.67,"sma_120":8367.75},{"date":"2026-05-11","open":8970,"high":9100,"low":8740,"close":8750,"volume":143037,"rsi_14":55.7,"sma_20":8794.5,"sma_60":8592.83,"sma_120":8373.17},{"date":"2026-05-12","open":8800,"high":8800,"low":8330,"close":8480,"volume":199121,"rsi_14":49.62,"sma_20":8807.0,"sma_60":8591.67,"sma_120":8375.83},{"date":"2026-05-13","open":8480,"high":8500,"low":8350,"close":8360,"volume":129628,"rsi_14":47.45,"sma_20":8818.5,"sma_60":8585.17,"sma_120":8378.17},{"date":"2026-05-14","open":8400,"high":8580,"low":8340,"close":8570,"volume":105466,"rsi_14":51.19,"sma_20":8834.0,"sma_60":8581.17,"sma_120":8381.83},{"date":"2026-05-15","open":8750,"high":9320,"low":8280,"close":9160,"volume":1469041,"rsi_14":54.14,"sma_20":8875.5,"sma_60":8584.5,"sma_120":8388.08},{"date":"2026-05-18","open":10330,"high":10340,"low":9150,"close":9600,"volume":980365,"rsi_14":50.0,"sma_20":8932.5,"sma_60":8593.67,"sma_120":8399.08},{"date":"2026-05-19","open":9920,"high":10070,"low":8930,"close":9580,"volume":1100036,"rsi_14":57.83,"sma_20":8987.5,"sma_60":8600.33,"sma_120":8410.33},{"date":"2026-05-20","open":9400,"high":9470,"low":9010,"close":9120,"volume":343143,"rsi_14":48.29,"sma_20":9018.5,"sma_60":8595.17,"sma_120":8418.0},{"date":"2026-05-21","open":9280,"high":9940,"low":9280,"close":9750,"volume":524081,"rsi_14":56.61,"sma_20":9081.0,"sma_60":8598.67,"sma_120":8431.33},{"date":"2026-05-22","open":9750,"high":10070,"low":9710,"close":9950,"volume":415709,"rsi_14":62.18,"sma_20":9153.5,"sma_60":8609.0,"sma_120":8447.42},{"date":"2026-05-26","open":9880,"high":9880,"low":9460,"close":9490,"volume":380715,"rsi_14":53.77,"sma_20":9183.0,"sma_60":8603.17,"sma_120":8460.17},{"date":"2026-05-27","open":9400,"high":9640,"low":8900,"close":9000,"volume":372582,"rsi_14":48.14,"sma_20":9153.0,"sma_60":8595.67,"sma_120":8469.92},{"date":"2026-05-28","open":9020,"high":9070,"low":8610,"close":8800,"volume":232388,"rsi_14":46.73,"sma_20":9133.5,"sma_60":8590.83,"sma_120":8477.83},{"date":"2026-05-29","open":8810,"high":8910,"low":8430,"close":8620,"volume":229614,"rsi_14":45.8,"sma_20":9103.5,"sma_60":8591.0,"sma_120":8485.5},{"date":"2026-06-01","open":8540,"high":8570,"low":8110,"close":8270,"volume":310656,"rsi_14":44.81,"sma_20":9052.5,"sma_60":8598.83,"sma_120":8490.17},{"date":"2026-06-02","open":8230,"high":8230,"low":8040,"close":8060,"volume":255081,"rsi_14":45.39,"sma_20":9000.5,"sma_60":8595.5,"sma_120":8493.0},{"date":"2026-06-04","open":8030,"high":8330,"low":8030,"close":8080,"volume":121656,"rsi_14":46.86,"sma_20":8944.5,"sma_60":8592.67,"sma_120":8496.42},{"date":"2026-06-05","open":8160,"high":8200,"low":7960,"close":7970,"volume":164485,"rsi_14":43.12,"sma_20":8885.0,"sma_60":8590.33,"sma_120":8497.58},{"date":"2026-06-08","open":7900,"high":7900,"low":7620,"close":7750,"volume":311659,"rsi_14":32.33,"sma_20":8818.0,"sma_60":8584.0,"sma_120":8494.92},{"date":"2026-06-09","open":7800,"high":7950,"low":7790,"close":7880,"volume":113405,"rsi_14":26.63,"sma_20":8762.0,"sma_60":8575.83,"sma_120":8494.42},{"date":"2026-06-10","open":7930,"high":7930,"low":7730,"close":7850,"volume":135525,"rsi_14":26.56,"sma_20":8717.0,"sma_60":8568.33,"sma_120":8492.5},{"date":"2026-06-11","open":7830,"high":7990,"low":7720,"close":7890,"volume":91348,"rsi_14":31.19,"sma_20":8687.5,"sma_60":8563.33,"sma_120":8490.25},{"date":"2026-06-12","open":8030,"high":8280,"low":8010,"close":8150,"volume":136143,"rsi_14":22.41,"sma_20":8677.0,"sma_60":8563.67,"sma_120":8490.42},{"date":"2026-06-15","open":8210,"high":8320,"low":8120,"close":8170,"volume":137703,"rsi_14":17.28,"sma_20":8657.0,"sma_60":8563.67,"sma_120":8491.17},{"date":"2026-06-16","open":8260,"high":8300,"low":8180,"close":8220,"volume":83214,"rsi_14":22.51,"sma_20":8610.0,"sma_60":8562.5,"sma_120":8491.17},{"date":"2026-06-17","open":8180,"high":8270,"low":8130,"close":8140,"volume":77884,"rsi_14":60.24,"sma_20":8158.5,"sma_60":8539.83,"sma_120":8489.08},{"date":"2026-06-18","open":8140,"high":8140,"low":7950,"close":7990,"volume":107552,"rsi_14":28.11,"sma_20":8457.5,"sma_60":8548.83,"sma_120":8488.5},{"date":"2026-06-19","open":8080,"high":8080,"low":7750,"close":7770,"volume":255176,"rsi_14":27.51,"sma_20":8390.0,"sma_60":8538.83,"sma_120":8485.33},{"date":"2026-06-22","open":7690,"high":7900,"low":7690,"close":7760,"volume":99976,"rsi_14":33.55,"sma_20":8290.5,"sma_60":8527.33,"sma_120":8481.5},{"date":"2026-06-23","open":7620,"high":7920,"low":7350,"close":7360,"volume":225547,"rsi_14":29.89,"sma_20":8161.0,"sma_60":8509.17,"sma_120":8473.17},{"date":"2026-06-24","open":7280,"high":7440,"low":7260,"close":7360,"volume":86469,"rsi_14":29.07,"sma_20":8054.5,"sma_60":8493.67,"sma_120":8465.67},{"date":"2026-06-25","open":7390,"high":7460,"low":7300,"close":7300,"volume":97381,"rsi_14":29.94,"sma_20":7969.5,"sma_60":8476.83,"sma_120":8457.58},{"date":"2026-06-26","open":7280,"high":7300,"low":7060,"close":7080,"volume":1037049,"rsi_14":29.94,"sma_20":7883.5,"sma_60":8460.5,"sma_120":8448.25},{"date":"2026-06-29","open":7090,"high":7390,"low":7090,"close":7350,"volume":47473,"rsi_14":35.36,"sma_20":7820.0,"sma_60":8451.33,"sma_120":8441.5},{"date":"2026-06-30","open":7400,"high":7570,"low":7340,"close":7340,"volume":47547,"rsi_14":35.75,"sma_20":7773.5,"sma_60":8438.67,"sma_120":8434.5},{"date":"2026-07-01","open":7470,"high":7560,"low":7360,"close":7490,"volume":58232,"rsi_14":39.47,"sma_20":7745.0,"sma_60":8431.83,"sma_120":8429.42},{"date":"2026-07-02","open":7490,"high":7600,"low":7350,"close":7410,"volume":76654,"rsi_14":28.49,"sma_20":7711.5,"sma_60":8420.33,"sma_120":8424.67},{"date":"2026-07-03","open":7520,"high":7780,"low":7460,"close":7680,"volume":124439,"rsi_14":37.56,"sma_20":7697.0,"sma_60":8414.67,"sma_120":8420.17},{"date":"2026-07-06","open":7800,"high":7980,"low":7620,"close":7800,"volume":74161,"rsi_14":39.71,"sma_20":7699.5,"sma_60":8411.33,"sma_120":8416.92},{"date":"2026-07-07","open":7800,"high":7880,"low":7550,"close":7690,"volume":77726,"rsi_14":39.13,"sma_20":7690.0,"sma_60":8403.5,"sma_120":8408.92},{"date":"2026-07-08","open":7700,"high":7810,"low":7520,"close":7570,"volume":89729,"rsi_14":39.71,"sma_20":7676.0,"sma_60":8395.83,"sma_120":8400.92},{"date":"2026-07-09","open":7500,"high":7690,"low":7390,"close":7480,"volume":69022,"rsi_14":42.41,"sma_20":7655.5,"sma_60":8383.33,"sma_120":8391.33},{"date":"2026-07-10","open":7420,"high":7790,"low":7420,"close":7680,"volume":72695,"rsi_14":48.1,"sma_20":7632.0,"sma_60":8375.83,"sma_120":8383.83},{"date":"2026-07-13","open":7760,"high":7900,"low":7610,"close":7620,"volume":134654,"rsi_14":57.39,"sma_20":7604.5,"sma_60":8365.17,"sma_120":8378.08},{"date":"2026-07-14","open":7570,"high":7740,"low":7460,"close":7550,"volume":121954,"rsi_14":55.19,"sma_20":7571.0,"sma_60":8352.17,"sma_120":8373.42},{"date":"2026-07-15","open":7630,"high":7800,"low":7590,"close":7600,"volume":107209,"rsi_14":58.24,"sma_20":7544.0,"sma_60":8337.83,"sma_120":8371.08},{"date":"2026-07-16","open":7610,"high":7750,"low":7580,"close":7670,"volume":79108,"rsi_14":67.66,"sma_20":7528.0,"sma_60":8324.33,"sma_120":8369.17},{"date":"2026-07-20","open":7590,"high":7680,"low":7490,"close":7570,"volume":75154,"rsi_14":57.33,"sma_20":7518.0,"sma_60":8308.83,"sma_120":8365.75},{"date":"2026-07-21","open":7510,"high":7620,"low":7460,"close":7570,"volume":77498,"rsi_14":57.72,"sma_20":7508.5,"sma_60":8293.33,"sma_120":8363.25},{"date":"2026-07-22","open":7660,"high":7840,"low":7650,"close":7660,"volume":79597,"rsi_14":55.94,"sma_20":7523.5,"sma_60":8279.33,"sma_120":8361.5},{"date":"2026-07-23","open":7660,"high":7920,"low":7660,"close":7880,"volume":59081,"rsi_14":64.97,"sma_20":7549.5,"sma_60":8262.33,"sma_120":8361.83},{"date":"2026-07-24","open":7780,"high":8070,"low":7780,"close":7910,"volume":102233,"rsi_14":58.65,"sma_20":7580.0,"sma_60":8234.17,"sma_120":8361.5},{"date":"2026-07-27","open":7920,"high":8000,"low":7830,"close":7870,"volume":44511,"rsi_14":52.8,"sma_20":7619.5,"sma_60":8212.17,"sma_120":8361.0},{"date":"2026-07-28","open":7700,"high":7860,"low":7640,"close":7680,"volume":83989,"rsi_14":49.62,"sma_20":7636.0,"sma_60":8186.5,"sma_120":8358.58},{"date":"2026-07-29","open":7690,"high":7770,"low":7210,"close":7420,"volume":191038,"rsi_14":44.9,"sma_20":7640.0,"sma_60":8155.33,"sma_120":8353.25},{"date":"2026-07-30","open":7170,"high":7660,"low":7170,"close":7440,"volume":125443,"rsi_14":48.57,"sma_20":7637.5,"sma_60":8127.67,"sma_120":8342.58},{"date":"2026-07-31","open":7650,"high":7710,"low":7510,"close":7710,"volume":136134,"rsi_14":51.02,"sma_20":7652.5,"sma_60":8102.83,"sma_120":8336.25},{"date":"2026-08-03","open":7710,"high":7850,"low":7600,"close":7630,"volume":89920,"rsi_14":50.34,"sma_20":7650.0,"sma_60":8077.33,"sma_120":8328.0},{"date":"2026-08-04","open":7640,"high":7750,"low":7620,"close":7710,"volume":49820,"rsi_14":55.33,"sma_20":7645.5,"sma_60":8054.33,"sma_120":8319.08},{"date":"2026-08-05","open":7800,"high":7860,"low":7700,"close":7830,"volume":94203,"rsi_14":57.32,"sma_20":7652.5,"sma_60":8034.83,"sma_120":8311.25},{"date":"2026-08-06","open":7800,"high":7850,"low":7690,"close":7760,"volume":62550,"rsi_14":52.87,"sma_20":7662.0,"sma_60":8018.33,"sma_120":8305.58},{"date":"2026-08-07","open":7740,"high":7880,"low":7700,"close":7770,"volume":71125,"rsi_14":56.76,"sma_20":7676.5,"sma_60":8006.5,"sma_120":8299.08},{"date":"2026-08-10","open":7810,"high":8000,"low":7790,"close":8000,"volume":59122,"rsi_14":62.57,"sma_20":7692.5,"sma_60":8000.5,"sma_120":8292.83},{"date":"2026-08-11","open":8040,"high":8250,"low":7980,"close":8120,"volume":125442,"rsi_14":63.22,"sma_20":7717.5,"sma_60":7993.0,"sma_120":8287.08},{"date":"2026-08-12","open":8280,"high":8280,"low":8050,"close":8070,"volume":129929,"rsi_14":56.05,"sma_20":7743.5,"sma_60":7974.83,"sma_120":8279.67},{"date":"2026-08-13","open":8090,"high":8150,"low":8010,"close":8070,"volume":44732,"rsi_14":55.19,"sma_20":7767.0,"sma_60":7949.33,"sma_120":8271.5},{"date":"2026-08-14","open":8070,"high":8290,"low":8070,"close":8290,"volume":53260,"rsi_14":62.21,"sma_20":7798.0,"sma_60":7927.83,"sma_120":8264.08},{"date":"2026-08-18","open":8300,"high":8340,"low":8060,"close":8250,"volume":70629,"rsi_14":68.15,"sma_20":7832.0,"sma_60":7913.33,"sma_120":8254.25},{"date":"2026-08-19","open":8030,"high":8120,"low":7910,"close":8050,"volume":54590,"rsi_14":70.86,"sma_20":7856.0,"sma_60":7885.0,"sma_120":8241.83},{"date":"2026-08-20","open":8170,"high":8180,"low":7950,"close":8000,"volume":97630,"rsi_14":68.18,"sma_20":7873.0,"sma_60":7852.5,"sma_120":8230.75},{"date":"2026-08-21","open":7990,"high":8080,"low":7930,"close":8080,"volume":98129,"rsi_14":63.7,"sma_20":7883.0,"sma_60":7829.0,"sma_120":8216.08},{"date":"2026-08-24","open":8000,"high":8150,"low":7980,"close":8150,"volume":62234,"rsi_14":69.4,"sma_20":7895.0,"sma_60":7814.83,"sma_120":8205.25},{"date":"2026-08-25","open":8150,"high":8240,"low":8070,"close":8170,"volume":62105,"rsi_14":67.97,"sma_20":7910.0,"sma_60":7804.33,"sma_120":8197.58},{"date":"2026-08-26","open":8220,"high":8310,"low":8130,"close":8310,"volume":64104,"rsi_14":68.46,"sma_20":7941.5,"sma_60":7799.17,"sma_120":8195.08},{"date":"2026-08-27","open":8300,"high":8390,"low":8150,"close":8160,"volume":66179,"rsi_14":64.49,"sma_20":7978.5,"sma_60":7797.33,"sma_120":8198.08},{"date":"2026-08-28","open":8150,"high":8270,"low":8100,"close":8170,"volume":49026,"rsi_14":64.49,"sma_20":8015.0,"sma_60":7799.17,"sma_120":8197.33},{"date":"2026-08-31","open":8190,"high":8270,"low":8130,"close":8180,"volume":64352,"rsi_14":57.76,"sma_20":8038.5,"sma_60":7800.83,"sma_120":8196.75},{"date":"2026-09-01","open":8200,"high":8290,"low":8170,"close":8270,"volume":83310,"rsi_14":56.64,"sma_20":8070.5,"sma_60":7805.83,"sma_120":8198.08},{"date":"2026-09-02","open":8250,"high":8260,"low":8070,"close":8080,"volume":62756,"rsi_14":50.39,"sma_20":8089.0,"sma_60":7811.33,"sma_120":8197.67},{"date":"2026-09-03","open":8080,"high":8220,"low":8070,"close":8120,"volume":37425,"rsi_14":51.91,"sma_20":8103.5,"sma_60":7815.33,"sma_120":8195.58},{"date":"2026-09-04","open":8230,"high":8230,"low":8090,"close":8190,"volume":53264,"rsi_14":45.69,"sma_20":8125.0,"sma_60":7821.0,"sma_120":8194.67},{"date":"2026-09-07","open":8160,"high":8280,"low":8160,"close":8260,"volume":29989,"rsi_14":50.42,"sma_20":8149.5,"sma_60":7827.17,"sma_120":8195.25},{"date":"2026-09-08","open":8280,"high":8300,"low":8150,"close":8150,"volume":39151,"rsi_14":54.55,"sma_20":8157.0,"sma_60":7827.17,"sma_120":8195.42},{"date":"2026-09-09","open":8030,"high":8090,"low":7940,"close":7970,"volume":143863,"rsi_14":48.78,"sma_20":8149.5,"sma_60":7823.83,"sma_120":8193.75},{"date":"2026-09-10","open":8010,"high":8110,"low":7960,"close":8040,"volume":57200,"rsi_14":48.36,"sma_20":8148.0,"sma_60":7820.83,"sma_120":8191.67},{"date":"2026-09-11","open":8040,"high":8140,"low":8000,"close":8090,"volume":47298,"rsi_14":47.5,"sma_20":8149.0,"sma_60":7820.0,"sma_120":8190.83},{"date":"2026-09-14","open":8040,"high":8090,"low":7980,"close":8040,"volume":27722,"rsi_14":44.72,"sma_20":8136.5,"sma_60":7820.83,"sma_120":8184.83},{"date":"2026-09-15","open":8080,"high":8080,"low":7990,"close":8030,"volume":22723,"rsi_14":37.27,"sma_20":8125.5,"sma_60":7825.17,"sma_120":8182.0},{"date":"2026-09-16","open":8040,"high":8100,"low":8000,"close":8050,"volume":53306,"rsi_14":44.33,"sma_20":8125.5,"sma_60":7830.0,"sma_120":8178.67},{"date":"2026-09-17","open":8090,"high":8130,"low":7980,"close":8060,"volume":89062,"rsi_14":44.33,"sma_20":8128.5,"sma_60":7841.67,"sma_120":8175.42},{"date":"2026-09-18","open":8060,"high":8090,"low":7990,"close":8020,"volume":108610,"rsi_14":42.0,"sma_20":8125.5,"sma_60":7852.67,"sma_120":8173.17},{"date":"2026-09-21","open":8000,"high":8070,"low":7970,"close":8030,"volume":94886,"rsi_14":36.96,"sma_20":8119.5,"sma_60":7864.83,"sma_120":8170.83},{"date":"2026-09-22","open":8000,"high":8130,"low":8000,"close":8090,"volume":131556,"rsi_14":50.63,"sma_20":8115.5,"sma_60":7881.67,"sma_120":8171.08},{"date":"2026-09-23","open":8120,"high":8130,"low":8000,"close":8100,"volume":99576,"rsi_14":48.68,"sma_20":8105.0,"sma_60":7894.17,"sma_120":8172.75},{"date":"2026-09-28","open":8090,"high":8300,"low":8070,"close":8190,"volume":175586,"rsi_14":50.0,"sma_20":8106.5,"sma_60":7908.33,"sma_120":8173.5},{"date":"2026-09-29","open":8230,"high":8230,"low":8060,"close":8140,"volume":48039,"rsi_14":42.11,"sma_20":8105.0,"sma_60":7919.17,"sma_120":8175.5},{"date":"2026-09-30","open":8150,"high":8170,"low":8040,"close":8100,"volume":50031,"rsi_14":46.38,"sma_20":8101.0,"sma_60":7930.67,"sma_120":8175.5},{"date":"2026-10-01","open":8100,"high":8100,"low":8010,"close":8040,"volume":40349,"rsi_14":56.14,"sma_20":8089.5,"sma_60":7936.67,"sma_120":8175.67},{"date":"2026-10-02","open":8040,"high":8090,"low":8000,"close":8040,"volume":60872,"rsi_14":50.0,"sma_20":8087.5,"sma_60":7940.67,"sma_120":8176.0},{"date":"2026-10-06","open":8080,"high":8080,"low":7990,"close":8030,"volume":55123,"rsi_14":43.48,"sma_20":8083.0,"sma_60":7946.33,"sma_120":8174.92},{"date":"2026-10-07","open":8040,"high":8090,"low":7950,"close":8000,"volume":63167,"rsi_14":45.45,"sma_20":8073.5,"sma_60":7953.5,"sma_120":8174.67},{"date":"2026-10-08","open":8050,"high":8110,"low":7990,"close":8050,"volume":62660,"rsi_14":52.08,"sma_20":8063.0,"sma_60":7963.0,"sma_120":8173.17},{"date":"2026-10-12","open":8050,"high":8140,"low":7960,"close":8000,"volume":60731,"rsi_14":45.1,"sma_20":8055.5,"sma_60":7968.33,"sma_120":8172.08},{"date":"2026-10-13","open":8050,"high":8050,"low":7820,"close":7960,"volume":150089,"rsi_14":40.74,"sma_20":8055.0,"sma_60":7974.0,"sma_120":8169.58},{"date":"2026-10-14","open":8010,"high":8100,"low":7900,"close":7960,"volume":66133,"rsi_14":44.0,"sma_20":8051.0,"sma_60":7980.83,"sma_120":8166.5},{"date":"2026-10-15","open":7900,"high":7900,"low":7730,"close":7760,"volume":78571,"rsi_14":30.43,"sma_20":8034.5,"sma_60":7983.5,"sma_120":8160.67},{"date":"2026-10-16","open":7900,"high":8010,"low":7800,"close":7950,"volume":40182,"rsi_14":41.46,"sma_20":8030.0,"sma_60":7988.17,"sma_120":8156.25},{"date":"2026-10-19","open":7900,"high":7980,"low":7840,"close":7940,"volume":29271,"rsi_14":40.24,"sma_20":8025.5,"sma_60":7994.33,"sma_120":8151.58},{"date":"2026-10-20","open":7920,"high":7990,"low":7840,"close":7840,"volume":38182,"rsi_14":28.92,"sma_20":8015.0,"sma_60":7998.83,"sma_120":8146.08},{"date":"2026-10-21","open":7880,"high":7890,"low":7760,"close":7800,"volume":52676,"rsi_14":29.27,"sma_20":8002.0,"sma_60":8001.17,"sma_120":8140.25},{"date":"2026-10-22","open":7770,"high":7860,"low":7720,"close":7750,"volume":35571,"rsi_14":28.92,"sma_20":7988.5,"sma_60":7999.0,"sma_120":8130.67},{"date":"2026-10-23","open":7611,"high":7750,"low":7522,"close":7750,"volume":59163}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1515.86,"pbr":0.28,"per":5.11,"roa":2.28,"roe":2.67,"grade":"C","comment":"PER 5.11배, ROE 2.67%","revenue":null,"analysis":"PER 5.1배입니다. ROE 2.7%입니다. 시가총액 5912.14억.","eps_basis":"TTM","debt_ratio":0.17096095508829012,"market_cap":591214283500,"net_income":null,"total_debt":361924000000.0,"ttm_window":null,"gross_margin":null,"total_assets":2478922000000.0,"total_equity":2116998000000.0,"profit_margin":null,"revenue_basis":null,"dividend_yield":3.7613,"net_income_basis":null,"operating_income":null,"operating_margin":null,"operating_income_basis":null,"income_statement_suppressed":true},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7750.0,"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":"2021-05-27","close":10371.1387},{"date":"2021-05-28","close":10587.2031},{"date":"2021-05-31","close":9463.6641},{"date":"2021-06-01","close":9506.877},{"date":"2021-06-02","close":9247.5986},{"date":"2021-06-03","close":8988.3203},{"date":"2021-06-04","close":9031.5332},{"date":"2021-06-07","close":9334.0244},{"date":"2021-06-08","close":9463.6641},{"date":"2021-06-09","close":9636.5166},{"date":"2021-06-10","close":9334.0244},{"date":"2021-06-11","close":9247.5986},{"date":"2021-06-14","close":9420.4512},{"date":"2021-06-15","close":10025.4346},{"date":"2021-06-16","close":9982.2207},{"date":"2021-06-17","close":9679.7285},{"date":"2021-06-18","close":9722.9434},{"date":"2021-06-21","close":9679.7285},{"date":"2021-06-22","close":9766.1553},{"date":"2021-06-23","close":9722.9434},{"date":"2021-06-24","close":9722.9434},{"date":"2021-06-25","close":9679.7285},{"date":"2021-06-28","close":9766.1553},{"date":"2021-06-29","close":9679.7285},{"date":"2021-06-30","close":9722.9434},{"date":"2021-07-01","close":9679.7285},{"date":"2021-07-02","close":9550.0898},{"date":"2021-07-05","close":9550.0898},{"date":"2021-07-06","close":9593.3037},{"date":"2021-07-07","close":9506.877},{"date":"2021-07-08","close":9377.2373},{"date":"2021-07-09","close":9204.3848},{"date":"2021-07-12","close":9377.2373},{"date":"2021-07-13","close":9463.6641},{"date":"2021-07-14","close":9334.0244},{"date":"2021-07-15","close":9420.4512},{"date":"2021-07-16","close":9420.4512},{"date":"2021-07-19","close":9290.8115},{"date":"2021-07-20","close":9247.5986},{"date":"2021-07-21","close":9290.8115},{"date":"2021-07-22","close":9290.8115},{"date":"2021-07-23","close":9290.8115},{"date":"2021-07-26","close":9204.3848},{"date":"2021-07-27","close":9247.5986},{"date":"2021-07-28","close":9074.7461},{"date":"2021-07-29","close":9117.959},{"date":"2021-07-30","close":9031.5332},{"date":"2021-08-02","close":9074.7461},{"date":"2021-08-03","close":8988.3203},{"date":"2021-08-04","close":9117.959},{"date":"2021-08-05","close":9204.3848},{"date":"2021-08-06","close":9247.5986},{"date":"2021-08-09","close":9161.1719},{"date":"2021-08-10","close":9117.959},{"date":"2021-08-11","close":9031.5332},{"date":"2021-08-12","close":9031.5332},{"date":"2021-08-13","close":8945.1084},{"date":"2021-08-17","close":8815.4688},{"date":"2021-08-18","close":8729.042},{"date":"2021-08-19","close":8391.9795},{"date":"2021-08-20","close":8210.4844},{"date":"2021-08-23","close":8357.4092},{"date":"2021-08-24","close":8478.4062},{"date":"2021-08-25","close":8495.6914},{"date":"2021-08-26","close":8417.9082},{"date":"2021-08-27","close":8443.835},{"date":"2021-08-30","close":8642.6162},{"date":"2021-08-31","close":8530.2607},{"date":"2021-09-01","close":8582.1162},{"date":"2021-09-02","close":8564.832},{"date":"2021-09-03","close":8625.3301},{"date":"2021-09-06","close":8582.1162},{"date":"2021-09-07","close":8858.6816},{"date":"2021-09-08","close":8772.2539},{"date":"2021-09-09","close":8642.6162},{"date":"2021-09-10","close":8685.8291},{"date":"2021-09-13","close":8685.8291},{"date":"2021-09-14","close":8772.2539},{"date":"2021-09-15","close":8642.6162},{"date":"2021-09-16","close":8625.3301},{"date":"2021-09-17","close":8582.1162},{"date":"2021-09-23","close":8530.2607},{"date":"2021-09-24","close":8512.9766},{"date":"2021-09-27","close":8487.0488},{"date":"2021-09-28","close":8357.4092},{"date":"2021-09-29","close":8219.127},{"date":"2021-09-30","close":8219.127},{"date":"2021-10-01","close":8080.8457},{"date":"2021-10-05","close":7847.4951},{"date":"2021-10-06","close":7579.5737},{"date":"2021-10-07","close":7691.9282},{"date":"2021-10-08","close":7674.6421},{"date":"2021-10-12","close":7527.7178},{"date":"2021-10-13","close":7570.9316},{"date":"2021-10-14","close":7709.2134},{"date":"2021-10-15","close":7735.1411},{"date":"2021-10-18","close":7691.9282},{"date":"2021-10-19","close":7735.1411},{"date":"2021-10-20","close":7735.1411},{"date":"2021-10-21","close":7674.6421},{"date":"2021-10-22","close":7674.6421},{"date":"2021-10-25","close":7683.2852},{"date":"2021-10-26","close":7933.9209},{"date":"2021-10-27","close":7856.1372},{"date":"2021-10-28","close":7726.4976},{"date":"2021-10-29","close":7622.7871},{"date":"2021-11-01","close":7666.0},{"date":"2021-11-02","close":7778.3545},{"date":"2021-11-03","close":7726.4976},{"date":"2021-11-04","close":7691.9282},{"date":"2021-11-05","close":7614.144},{"date":"2021-11-08","close":7709.2134},{"date":"2021-11-09","close":7657.3569},{"date":"2021-11-10","close":7501.7905},{"date":"2021-11-11","close":7441.292},{"date":"2021-11-12","close":7493.1475},{"date":"2021-11-15","close":7622.7871},{"date":"2021-11-16","close":7899.3506},{"date":"2021-11-17","close":7735.1411},{"date":"2021-11-18","close":7683.2852},{"date":"2021-11-19","close":7674.6421},{"date":"2021-11-22","close":7735.1411},{"date":"2021-11-23","close":7735.1411},{"date":"2021-11-24","close":8098.1313},{"date":"2021-11-25","close":7933.9209},{"date":"2021-11-26","close":7821.5679},{"date":"2021-11-29","close":7691.9282},{"date":"2021-11-30","close":7545.0034},{"date":"2021-12-01","close":7648.7148},{"date":"2021-12-02","close":7847.4951},{"date":"2021-12-03","close":7847.4951},{"date":"2021-12-06","close":8262.3398},{"date":"2021-12-07","close":8461.1201},{"date":"2021-12-08","close":8435.1924},{"date":"2021-12-09","close":8564.832},{"date":"2021-12-10","close":8599.4023},{"date":"2021-12-13","close":8772.2539},{"date":"2021-12-14","close":8729.042},{"date":"2021-12-15","close":9463.6641},{"date":"2021-12-16","close":9247.5986},{"date":"2021-12-17","close":8815.4688},{"date":"2021-12-20","close":8772.2539},{"date":"2021-12-21","close":8582.1162},{"date":"2021-12-22","close":8599.4023},{"date":"2021-12-23","close":8573.4746},{"date":"2021-12-24","close":8685.8291},{"date":"2021-12-27","close":8582.1162},{"date":"2021-12-28","close":8815.4688},{"date":"2021-12-29","close":8772.2539},{"date":"2021-12-30","close":8642.6162},{"date":"2022-01-03","close":10150.0},{"date":"2022-01-04","close":9031.5332},{"date":"2022-01-05","close":8988.3203},{"date":"2022-01-06","close":8858.6816},{"date":"2022-01-07","close":8901.8936},{"date":"2022-01-10","close":8988.3203},{"date":"2022-01-11","close":8901.8936},{"date":"2022-01-12","close":8858.6816},{"date":"2022-01-13","close":8815.4688},{"date":"2022-01-14","close":8772.2539},{"date":"2022-01-17","close":8642.6162},{"date":"2022-01-18","close":8685.8291},{"date":"2022-01-19","close":8685.8291},{"date":"2022-01-20","close":8642.6162},{"date":"2022-01-21","close":8616.6875},{"date":"2022-01-24","close":8538.9053},{"date":"2022-01-25","close":8253.6973},{"date":"2022-01-26","close":8193.1992},{"date":"2022-01-27","close":7864.7793},{"date":"2022-01-28","close":8149.9863},{"date":"2022-02-03","close":8633.9727},{"date":"2022-02-04","close":8772.2539},{"date":"2022-02-07","close":8858.6816},{"date":"2022-02-08","close":8858.6816},{"date":"2022-02-09","close":8858.6816},{"date":"2022-02-10","close":8729.042},{"date":"2022-02-11","close":8685.8291},{"date":"2022-02-14","close":8521.6182},{"date":"2022-02-15","close":8426.5498},{"date":"2022-02-16","close":8685.8291},{"date":"2022-02-17","close":8625.3301},{"date":"2022-02-18","close":8642.6162},{"date":"2022-02-21","close":8642.6162},{"date":"2022-02-22","close":8642.6162},{"date":"2022-02-23","close":8504.334},{"date":"2022-02-24","close":8270.9834},{"date":"2022-02-25","close":8487.0488},{"date":"2022-02-28","close":8435.1924},{"date":"2022-03-02","close":8443.835},{"date":"2022-03-03","close":8512.9766},{"date":"2022-03-04","close":8512.9766},{"date":"2022-03-07","close":8383.3369},{"date":"2022-03-08","close":8314.1963},{"date":"2022-03-10","close":8314.1963},{"date":"2022-03-11","close":8366.0518},{"date":"2022-03-14","close":8236.4141},{"date":"2022-03-15","close":8236.4141},{"date":"2022-03-16","close":8236.4141},{"date":"2022-03-17","close":8409.2656},{"date":"2022-03-18","close":8288.2686},{"date":"2022-03-21","close":8288.2686},{"date":"2022-03-22","close":8288.2686},{"date":"2022-03-23","close":8296.9111},{"date":"2022-03-24","close":8383.3369},{"date":"2022-03-25","close":8357.4092},{"date":"2022-03-28","close":8357.4092},{"date":"2022-03-29","close":8305.5527},{"date":"2022-03-30","close":8305.5527},{"date":"2022-03-31","close":8322.8389},{"date":"2022-04-01","close":8296.9111},{"date":"2022-04-04","close":8288.2686},{"date":"2022-04-05","close":8348.7666},{"date":"2022-04-06","close":8296.9111},{"date":"2022-04-07","close":8236.4141},{"date":"2022-04-08","close":8236.4141},{"date":"2022-04-11","close":8201.8428},{"date":"2022-04-12","close":8132.7007},{"date":"2022-04-13","close":8175.9141},{"date":"2022-04-14","close":8201.8428},{"date":"2022-04-15","close":8331.4814},{"date":"2022-04-18","close":8383.3369},{"date":"2022-04-19","close":8685.8291},{"date":"2022-04-20","close":8685.8291},{"date":"2022-04-21","close":8685.8291},{"date":"2022-04-22","close":8685.8291},{"date":"2022-04-25","close":8729.042},{"date":"2022-04-26","close":8642.6162},{"date":"2022-04-27","close":8642.6162},{"date":"2022-04-28","close":8685.8291},{"date":"2022-04-29","close":8616.6875},{"date":"2022-05-02","close":8642.6162},{"date":"2022-05-03","close":8608.0459},{"date":"2022-05-04","close":8564.832},{"date":"2022-05-06","close":8564.832},{"date":"2022-05-09","close":9910.0},{"date":"2022-05-10","close":8538.9053},{"date":"2022-05-11","close":8521.6182},{"date":"2022-05-12","close":8383.3369},{"date":"2022-05-13","close":8400.6221},{"date":"2022-05-16","close":8495.6914},{"date":"2022-05-17","close":8435.1924},{"date":"2022-05-18","close":8391.9795},{"date":"2022-05-19","close":8340.124},{"date":"2022-05-20","close":8366.0518},{"date":"2022-05-23","close":8357.4092},{"date":"2022-05-24","close":8305.5527},{"date":"2022-05-25","close":8296.9111},{"date":"2022-05-26","close":8279.626},{"date":"2022-05-27","close":8340.124},{"date":"2022-05-30","close":8417.9082},{"date":"2022-05-31","close":8383.3369},{"date":"2022-06-02","close":8383.3369},{"date":"2022-06-03","close":8452.4785},{"date":"2022-06-07","close":8383.3369},{"date":"2022-06-08","close":8366.0518},{"date":"2022-06-09","close":8383.3369},{"date":"2022-06-10","close":8340.124},{"date":"2022-06-13","close":8072.2031},{"date":"2022-06-14","close":8054.9175},{"date":"2022-06-15","close":7907.9932},{"date":"2022-06-16","close":7907.9932},{"date":"2022-06-17","close":7985.7764},{"date":"2022-06-20","close":7890.708},{"date":"2022-06-21","close":7916.6357},{"date":"2022-06-22","close":7812.9238},{"date":"2022-06-23","close":7648.7148},{"date":"2022-06-24","close":7735.1411},{"date":"2022-06-27","close":7925.2783},{"date":"2022-06-28","close":7994.4185},{"date":"2022-06-29","close":7942.5635},{"date":"2022-06-30","close":7916.6357},{"date":"2022-07-01","close":7925.2783},{"date":"2022-07-04","close":7812.9238},{"date":"2022-07-05","close":7812.9238},{"date":"2022-07-06","close":7648.7148},{"date":"2022-07-07","close":7761.0688},{"date":"2022-07-08","close":7735.1411},{"date":"2022-07-11","close":7614.144},{"date":"2022-07-12","close":7432.6499},{"date":"2022-07-13","close":7432.6499},{"date":"2022-07-14","close":7458.5767},{"date":"2022-07-15","close":7389.4365},{"date":"2022-07-18","close":7467.2197},{"date":"2022-07-19","close":7441.292},{"date":"2022-07-20","close":7467.2197},{"date":"2022-07-21","close":7501.7905},{"date":"2022-07-22","close":7510.4331},{"date":"2022-07-25","close":7484.5049},{"date":"2022-07-26","close":7553.646},{"date":"2022-07-27","close":7510.4331},{"date":"2022-07-28","close":7493.1475},{"date":"2022-07-29","close":7545.0034},{"date":"2022-08-01","close":7588.2163},{"date":"2022-08-02","close":7545.0034},{"date":"2022-08-03","close":7588.2163},{"date":"2022-08-04","close":7536.3604},{"date":"2022-08-05","close":7570.9316},{"date":"2022-08-08","close":7475.8623},{"date":"2022-08-09","close":7424.0063},{"date":"2022-08-10","close":7432.6499},{"date":"2022-08-11","close":7484.5049},{"date":"2022-08-12","close":7553.646},{"date":"2022-08-16","close":7545.0034},{"date":"2022-08-17","close":7475.8623},{"date":"2022-08-18","close":7545.0034},{"date":"2022-08-19","close":7501.7905},{"date":"2022-08-22","close":7380.7935},{"date":"2022-08-23","close":7372.1514},{"date":"2022-08-24","close":7372.1514},{"date":"2022-08-25","close":7372.1514},{"date":"2022-08-26","close":7328.938},{"date":"2022-08-29","close":7268.4395},{"date":"2022-08-30","close":7285.7246},{"date":"2022-08-31","close":7242.5117},{"date":"2022-09-01","close":7130.1577},{"date":"2022-09-02","close":7182.0132},{"date":"2022-09-05","close":7121.5151},{"date":"2022-09-06","close":7121.5151},{"date":"2022-09-07","close":7095.5874},{"date":"2022-09-08","close":7104.23},{"date":"2022-09-13","close":7182.0132},{"date":"2022-09-14","close":7147.4434},{"date":"2022-09-15","close":7156.0854},{"date":"2022-09-16","close":7112.8726},{"date":"2022-09-19","close":7164.7285},{"date":"2022-09-20","close":7406.7212},{"date":"2022-09-21","close":7441.292},{"date":"2022-09-22","close":7475.8623},{"date":"2022-09-23","close":7432.6499},{"date":"2022-09-26","close":7138.8008},{"date":"2022-09-27","close":7173.3706},{"date":"2022-09-28","close":7147.4434},{"date":"2022-09-29","close":7130.1577},{"date":"2022-09-30","close":7130.1577},{"date":"2022-10-04","close":7251.1543},{"date":"2022-10-05","close":7190.6558},{"date":"2022-10-06","close":7242.5117},{"date":"2022-10-07","close":7233.8691},{"date":"2022-10-11","close":7130.1577},{"date":"2022-10-12","close":7138.8008},{"date":"2022-10-13","close":7078.3022},{"date":"2022-10-14","close":7121.5151},{"date":"2022-10-17","close":7156.0854},{"date":"2022-10-18","close":7173.3706},{"date":"2022-10-19","close":7147.4434},{"date":"2022-10-20","close":7130.1577},{"date":"2022-10-21","close":7104.23},{"date":"2022-10-24","close":7112.8726},{"date":"2022-10-25","close":7104.23},{"date":"2022-10-26","close":7104.23},{"date":"2022-10-27","close":7164.7285},{"date":"2022-10-28","close":7156.0854},{"date":"2022-10-31","close":7501.7905},{"date":"2022-11-01","close":7519.0757},{"date":"2022-11-02","close":7501.7905},{"date":"2022-11-03","close":7545.0034},{"date":"2022-11-04","close":7510.4331},{"date":"2022-11-07","close":7614.144},{"date":"2022-11-08","close":7691.9282},{"date":"2022-11-09","close":7726.4976},{"date":"2022-11-10","close":7752.4263},{"date":"2022-11-11","close":7752.4263},{"date":"2022-11-14","close":7882.0654},{"date":"2022-11-15","close":8046.2754},{"date":"2022-11-16","close":8028.9897},{"date":"2022-11-17","close":7985.7764},{"date":"2022-11-18","close":7968.4917},{"date":"2022-11-21","close":7951.2061},{"date":"2022-11-22","close":7856.1372},{"date":"2022-11-23","close":7951.2061},{"date":"2022-11-24","close":8037.6323},{"date":"2022-11-25","close":8054.9175},{"date":"2022-11-28","close":8063.5601},{"date":"2022-11-29","close":8054.9175},{"date":"2022-11-30","close":8149.9863},{"date":"2022-12-01","close":8227.7705},{"date":"2022-12-02","close":8262.3398},{"date":"2022-12-05","close":8184.5566},{"date":"2022-12-06","close":8054.9175},{"date":"2022-12-07","close":8046.2754},{"date":"2022-12-08","close":7907.9932},{"date":"2022-12-09","close":7899.3506},{"date":"2022-12-12","close":7907.9932},{"date":"2022-12-13","close":7899.3506},{"date":"2022-12-14","close":7925.2783},{"date":"2022-12-15","close":7873.4229},{"date":"2022-12-16","close":7761.0688},{"date":"2022-12-19","close":7726.4976},{"date":"2022-12-20","close":7614.144},{"date":"2022-12-21","close":7700.5708},{"date":"2022-12-22","close":7769.7114},{"date":"2022-12-23","close":7657.3569},{"date":"2022-12-26","close":7726.4976},{"date":"2022-12-27","close":7804.2817},{"date":"2022-12-28","close":7741.6328},{"date":"2022-12-29","close":7571.585},{"date":"2023-01-02","close":7419.4375},{"date":"2023-01-03","close":7419.4375},{"date":"2023-01-04","close":7419.4375},{"date":"2023-01-05","close":7410.4878},{"date":"2023-01-06","close":7508.936},{"date":"2023-01-09","close":7598.4351},{"date":"2023-01-10","close":7652.1343},{"date":"2023-01-11","close":7696.8838},{"date":"2023-01-12","close":7652.1343},{"date":"2023-01-13","close":7652.1343},{"date":"2023-01-16","close":7643.1841},{"date":"2023-01-17","close":7607.3848},{"date":"2023-01-18","close":7589.4849},{"date":"2023-01-19","close":7625.2847},{"date":"2023-01-20","close":7616.3345},{"date":"2023-01-25","close":7661.0835},{"date":"2023-01-26","close":7831.1313},{"date":"2023-01-27","close":7857.9805},{"date":"2023-01-30","close":7795.3315},{"date":"2023-01-31","close":7893.7808},{"date":"2023-02-01","close":7920.6304},{"date":"2023-02-02","close":7983.2793},{"date":"2023-02-03","close":7929.5791},{"date":"2023-02-06","close":7902.7305},{"date":"2023-02-07","close":7661.0835},{"date":"2023-02-08","close":7661.0835},{"date":"2023-02-09","close":7580.5352},{"date":"2023-02-10","close":7553.6855},{"date":"2023-02-13","close":7517.8862},{"date":"2023-02-14","close":7517.8862},{"date":"2023-02-15","close":7508.936},{"date":"2023-02-16","close":7562.6357},{"date":"2023-02-17","close":7535.7861},{"date":"2023-02-20","close":7562.6357},{"date":"2023-02-21","close":7616.3345},{"date":"2023-02-22","close":7580.5352},{"date":"2023-02-23","close":7580.5352},{"date":"2023-02-24","close":7625.2847},{"date":"2023-02-27","close":7589.4849},{"date":"2023-02-28","close":7634.2344},{"date":"2023-03-02","close":7670.0337},{"date":"2023-03-03","close":7652.1343},{"date":"2023-03-06","close":7661.0835},{"date":"2023-03-07","close":7652.1343},{"date":"2023-03-08","close":7634.2344},{"date":"2023-03-09","close":7616.3345},{"date":"2023-03-10","close":7625.2847},{"date":"2023-03-13","close":7687.9331},{"date":"2023-03-14","close":7598.4351},{"date":"2023-03-15","close":7652.1343},{"date":"2023-03-16","close":7714.7837},{"date":"2023-03-17","close":7822.1816},{"date":"2023-03-20","close":7705.8335},{"date":"2023-03-21","close":7652.1343},{"date":"2023-03-22","close":7643.1841},{"date":"2023-03-23","close":7616.3345},{"date":"2023-03-24","close":7687.9331},{"date":"2023-03-27","close":7696.8838},{"date":"2023-03-28","close":7866.9307},{"date":"2023-03-29","close":7678.9834},{"date":"2023-03-30","close":7696.8838},{"date":"2023-03-31","close":7634.2344},{"date":"2023-04-03","close":7634.2344},{"date":"2023-04-04","close":7643.1841},{"date":"2023-04-05","close":7607.3848},{"date":"2023-04-06","close":7607.3848},{"date":"2023-04-07","close":7571.585},{"date":"2023-04-10","close":7553.6855},{"date":"2023-04-11","close":7553.6855},{"date":"2023-04-12","close":7741.6328},{"date":"2023-04-13","close":7732.6826},{"date":"2023-04-14","close":7714.7837},{"date":"2023-04-17","close":7750.5825},{"date":"2023-04-18","close":7696.8838},{"date":"2023-04-19","close":7714.7837},{"date":"2023-04-20","close":7661.0835},{"date":"2023-04-21","close":7634.2344},{"date":"2023-04-24","close":7616.3345},{"date":"2023-04-25","close":7625.2847},{"date":"2023-04-26","close":7652.1343},{"date":"2023-04-27","close":7661.0835},{"date":"2023-04-28","close":7625.2847},{"date":"2023-05-02","close":7643.1841},{"date":"2023-05-03","close":7661.0835},{"date":"2023-05-04","close":7687.9331},{"date":"2023-05-08","close":7741.6328},{"date":"2023-05-09","close":7678.9834},{"date":"2023-05-10","close":7643.1841},{"date":"2023-05-11","close":7607.3848},{"date":"2023-05-12","close":7535.7861},{"date":"2023-05-15","close":7473.1367},{"date":"2023-05-16","close":7482.0864},{"date":"2023-05-17","close":7499.9868},{"date":"2023-05-18","close":7473.1367},{"date":"2023-05-19","close":7473.1367},{"date":"2023-05-22","close":7482.0864},{"date":"2023-05-23","close":7455.2373},{"date":"2023-05-24","close":7428.3877},{"date":"2023-05-25","close":7437.3369},{"date":"2023-05-26","close":7410.4878},{"date":"2023-05-30","close":7419.4375},{"date":"2023-05-31","close":7329.939},{"date":"2023-06-01","close":7374.688},{"date":"2023-06-02","close":7365.7388},{"date":"2023-06-05","close":7437.3369},{"date":"2023-06-07","close":7446.2871},{"date":"2023-06-08","close":7428.3877},{"date":"2023-06-09","close":7482.0864},{"date":"2023-06-12","close":7401.5386},{"date":"2023-06-13","close":7383.6382},{"date":"2023-06-14","close":7347.8384},{"date":"2023-06-15","close":7329.939},{"date":"2023-06-16","close":7356.7891},{"date":"2023-06-19","close":7356.7891},{"date":"2023-06-20","close":7329.939},{"date":"2023-06-21","close":7267.29},{"date":"2023-06-22","close":7231.4907},{"date":"2023-06-23","close":7141.9917},{"date":"2023-06-26","close":7168.8413},{"date":"2023-06-27","close":7141.9917},{"date":"2023-06-28","close":7133.0415},{"date":"2023-06-29","close":7061.4434},{"date":"2023-06-30","close":7088.2925},{"date":"2023-07-03","close":7133.0415},{"date":"2023-07-04","close":7079.3428},{"date":"2023-07-05","close":7106.1919},{"date":"2023-07-06","close":7025.644},{"date":"2023-07-07","close":6900.3452},{"date":"2023-07-10","close":6909.2949},{"date":"2023-07-11","close":7043.543},{"date":"2023-07-12","close":7043.543},{"date":"2023-07-13","close":7097.2427},{"date":"2023-07-14","close":7150.9414},{"date":"2023-07-17","close":7168.8413},{"date":"2023-07-18","close":7159.8921},{"date":"2023-07-19","close":7070.3931},{"date":"2023-07-20","close":7043.543},{"date":"2023-07-21","close":7034.5933},{"date":"2023-07-24","close":6980.8945},{"date":"2023-07-25","close":7285.1895},{"date":"2023-07-26","close":7141.9917},{"date":"2023-07-27","close":7356.7891},{"date":"2023-07-28","close":7365.7388},{"date":"2023-07-31","close":7428.3877},{"date":"2023-08-01","close":7338.8887},{"date":"2023-08-02","close":7159.8921},{"date":"2023-08-03","close":7177.791},{"date":"2023-08-04","close":7124.0923},{"date":"2023-08-07","close":7106.1919},{"date":"2023-08-08","close":7052.4932},{"date":"2023-08-09","close":7052.4932},{"date":"2023-08-10","close":7016.6938},{"date":"2023-08-11","close":7061.4434},{"date":"2023-08-14","close":7186.7412},{"date":"2023-08-16","close":7329.939},{"date":"2023-08-17","close":7258.3403},{"date":"2023-08-18","close":7258.3403},{"date":"2023-08-21","close":7195.6909},{"date":"2023-08-22","close":7195.6909},{"date":"2023-08-23","close":7150.9414},{"date":"2023-08-24","close":7052.4932},{"date":"2023-08-25","close":7007.7437},{"date":"2023-08-28","close":7016.6938},{"date":"2023-08-29","close":7061.4434},{"date":"2023-08-30","close":7052.4932},{"date":"2023-08-31","close":7258.3403},{"date":"2023-09-01","close":7186.7412},{"date":"2023-09-04","close":7168.8413},{"date":"2023-09-05","close":7204.6411},{"date":"2023-09-06","close":7052.4932},{"date":"2023-09-07","close":6980.8945},{"date":"2023-09-08","close":7007.7437},{"date":"2023-09-11","close":7034.5933},{"date":"2023-09-12","close":6962.9951},{"date":"2023-09-13","close":6882.4458},{"date":"2023-09-14","close":6900.3452},{"date":"2023-09-15","close":6900.3452},{"date":"2023-09-18","close":6900.3452},{"date":"2023-09-19","close":6909.2949},{"date":"2023-09-20","close":6882.4458},{"date":"2023-09-21","close":6837.6963},{"date":"2023-09-22","close":6837.6963},{"date":"2023-09-25","close":6801.897},{"date":"2023-09-26","close":6721.3486},{"date":"2023-09-27","close":6712.3984},{"date":"2023-10-04","close":6605.0},{"date":"2023-10-05","close":6613.9497},{"date":"2023-10-06","close":6640.7993},{"date":"2023-10-10","close":6533.4009},{"date":"2023-10-11","close":6542.3511},{"date":"2023-10-12","close":6587.1006},{"date":"2023-10-13","close":6533.4009},{"date":"2023-10-16","close":6515.5015},{"date":"2023-10-17","close":6542.3511},{"date":"2023-10-18","close":6515.5015},{"date":"2023-10-19","close":6417.0527},{"date":"2023-10-20","close":6255.9551},{"date":"2023-10-23","close":6229.1055},{"date":"2023-10-24","close":6247.0059},{"date":"2023-10-25","close":6255.9551},{"date":"2023-10-26","close":6139.6074},{"date":"2023-10-27","close":6068.0078},{"date":"2023-10-30","close":6085.9077},{"date":"2023-10-31","close":6041.1587},{"date":"2023-11-01","close":6094.8579},{"date":"2023-11-02","close":6202.2559},{"date":"2023-11-03","close":6255.9551},{"date":"2023-11-06","close":6372.3032},{"date":"2023-11-07","close":6399.1528},{"date":"2023-11-08","close":6399.1528},{"date":"2023-11-09","close":6381.2539},{"date":"2023-11-10","close":6327.5537},{"date":"2023-11-13","close":6372.3032},{"date":"2023-11-14","close":6417.0527},{"date":"2023-11-15","close":6524.4512},{"date":"2023-11-16","close":6497.6016},{"date":"2023-11-17","close":6461.8018},{"date":"2023-11-20","close":6470.752},{"date":"2023-11-21","close":6470.752},{"date":"2023-11-22","close":6542.3511},{"date":"2023-11-23","close":6524.4512},{"date":"2023-11-24","close":6551.3008},{"date":"2023-11-27","close":6506.5513},{"date":"2023-11-28","close":6497.6016},{"date":"2023-11-29","close":6506.5513},{"date":"2023-11-30","close":6560.2505},{"date":"2023-12-01","close":6506.5513},{"date":"2023-12-04","close":6488.6519},{"date":"2023-12-05","close":6443.9023},{"date":"2023-12-06","close":6434.9526},{"date":"2023-12-07","close":6372.3032},{"date":"2023-12-08","close":6381.2539},{"date":"2023-12-11","close":6354.4038},{"date":"2023-12-12","close":6372.3032},{"date":"2023-12-13","close":6318.6045},{"date":"2023-12-14","close":6327.5537},{"date":"2023-12-15","close":6363.3535},{"date":"2023-12-18","close":6327.5537},{"date":"2023-12-19","close":6336.5044},{"date":"2023-12-20","close":6390.2036},{"date":"2023-12-21","close":6363.3535},{"date":"2023-12-22","close":6381.2539},{"date":"2023-12-26","close":6443.9023},{"date":"2023-12-27","close":6536.8882},{"date":"2023-12-28","close":6555.4854},{"date":"2024-01-02","close":6574.082},{"date":"2024-01-03","close":6518.291},{"date":"2024-01-04","close":6499.6938},{"date":"2024-01-05","close":6453.2012},{"date":"2024-01-08","close":6453.2012},{"date":"2024-01-09","close":6453.2012},{"date":"2024-01-10","close":6416.0068},{"date":"2024-01-11","close":6397.4097},{"date":"2024-01-12","close":6350.917},{"date":"2024-01-15","close":6341.6182},{"date":"2024-01-16","close":6350.917},{"date":"2024-01-17","close":6285.8271},{"date":"2024-01-18","close":6276.5283},{"date":"2024-01-19","close":6313.7227},{"date":"2024-01-22","close":6313.7227},{"date":"2024-01-23","close":6416.0068},{"date":"2024-01-24","close":6360.2153},{"date":"2024-01-25","close":6323.0215},{"date":"2024-01-26","close":6313.7227},{"date":"2024-01-29","close":6388.1113},{"date":"2024-01-30","close":6434.604},{"date":"2024-01-31","close":6518.291},{"date":"2024-02-01","close":6936.7261},{"date":"2024-02-02","close":7122.6978},{"date":"2024-02-05","close":7057.6079},{"date":"2024-02-06","close":6964.6221},{"date":"2024-02-07","close":7066.9058},{"date":"2024-02-08","close":7001.8159},{"date":"2024-02-13","close":7048.3091},{"date":"2024-02-14","close":6973.9204},{"date":"2024-02-15","close":6946.0249},{"date":"2024-02-16","close":6946.0249},{"date":"2024-02-19","close":7122.6978},{"date":"2024-02-20","close":6983.2192},{"date":"2024-02-21","close":6983.2192},{"date":"2024-02-22","close":6946.0249},{"date":"2024-02-23","close":6946.0249},{"date":"2024-02-26","close":6694.9639},{"date":"2024-02-27","close":6611.2764},{"date":"2024-02-28","close":6657.7695},{"date":"2024-02-29","close":6434.604},{"date":"2024-03-04","close":6620.5752},{"date":"2024-03-05","close":6546.1865},{"date":"2024-03-06","close":6518.291},{"date":"2024-03-07","close":6490.3955},{"date":"2024-03-08","close":6499.6938},{"date":"2024-03-11","close":6499.6938},{"date":"2024-03-12","close":6518.291},{"date":"2024-03-13","close":6490.3955},{"date":"2024-03-14","close":6536.8882},{"date":"2024-03-15","close":6508.9922},{"date":"2024-03-18","close":6499.6938},{"date":"2024-03-19","close":6490.3955},{"date":"2024-03-20","close":6508.9922},{"date":"2024-03-21","close":6508.9922},{"date":"2024-03-22","close":6518.291},{"date":"2024-03-25","close":6518.291},{"date":"2024-03-26","close":6508.9922},{"date":"2024-03-27","close":6518.291},{"date":"2024-03-28","close":6499.6938},{"date":"2024-03-29","close":6499.6938},{"date":"2024-04-01","close":6481.0967},{"date":"2024-04-02","close":6490.3955},{"date":"2024-04-03","close":6490.3955},{"date":"2024-04-04","close":6471.7983},{"date":"2024-04-05","close":6481.0967},{"date":"2024-04-08","close":6443.9023},{"date":"2024-04-09","close":6425.3057},{"date":"2024-04-11","close":6369.5142},{"date":"2024-04-12","close":6350.917},{"date":"2024-04-15","close":6323.0215},{"date":"2024-04-16","close":6285.8271},{"date":"2024-04-17","close":6285.8271},{"date":"2024-04-18","close":6276.5283},{"date":"2024-04-19","close":6257.9312},{"date":"2024-04-22","close":6341.6182},{"date":"2024-04-23","close":6360.2153},{"date":"2024-04-24","close":6397.4097},{"date":"2024-04-25","close":6397.4097},{"date":"2024-04-26","close":6378.8125},{"date":"2024-04-29","close":6425.3057},{"date":"2024-04-30","close":6481.0967},{"date":"2024-05-02","close":6453.2012},{"date":"2024-05-03","close":6434.604},{"date":"2024-05-07","close":6462.5},{"date":"2024-05-08","close":6443.9023},{"date":"2024-05-09","close":6443.9023},{"date":"2024-05-10","close":6481.0967},{"date":"2024-05-13","close":6471.7983},{"date":"2024-05-14","close":6490.3955},{"date":"2024-05-16","close":6462.5},{"date":"2024-05-17","close":6453.2012},{"date":"2024-05-20","close":6555.4854},{"date":"2024-05-21","close":6508.9922},{"date":"2024-05-22","close":6499.6938},{"date":"2024-05-23","close":6481.0967},{"date":"2024-05-24","close":6443.9023},{"date":"2024-05-27","close":6378.8125},{"date":"2024-05-28","close":6369.5142},{"date":"2024-05-29","close":6313.7227},{"date":"2024-05-30","close":6313.7227},{"date":"2024-05-31","close":6406.7085},{"date":"2024-06-03","close":6388.1113},{"date":"2024-06-04","close":6369.5142},{"date":"2024-06-05","close":6378.8125},{"date":"2024-06-07","close":6416.0068},{"date":"2024-06-10","close":6425.3057},{"date":"2024-06-11","close":6406.7085},{"date":"2024-06-12","close":6406.7085},{"date":"2024-06-13","close":6416.0068},{"date":"2024-06-14","close":6406.7085},{"date":"2024-06-17","close":6443.9023},{"date":"2024-06-18","close":6425.3057},{"date":"2024-06-19","close":6416.0068},{"date":"2024-06-20","close":6471.7983},{"date":"2024-06-21","close":6620.5752},{"date":"2024-06-24","close":6574.082},{"date":"2024-06-25","close":6667.0684},{"date":"2024-06-26","close":6564.7842},{"date":"2024-06-27","close":6518.291},{"date":"2024-06-28","close":6508.9922},{"date":"2024-07-01","close":6536.8882},{"date":"2024-07-02","close":6471.7983},{"date":"2024-07-03","close":6471.7983},{"date":"2024-07-04","close":6443.9023},{"date":"2024-07-05","close":6471.7983},{"date":"2024-07-08","close":6490.3955},{"date":"2024-07-09","close":6499.6938},{"date":"2024-07-10","close":6481.0967},{"date":"2024-07-11","close":6471.7983},{"date":"2024-07-12","close":6471.7983},{"date":"2024-07-15","close":6453.2012},{"date":"2024-07-16","close":6471.7983},{"date":"2024-07-17","close":6490.3955},{"date":"2024-07-18","close":6481.0967},{"date":"2024-07-19","close":6471.7983},{"date":"2024-07-22","close":6443.9023},{"date":"2024-07-23","close":6443.9023},{"date":"2024-07-24","close":6443.9023},{"date":"2024-07-25","close":6397.4097},{"date":"2024-07-26","close":6481.0967},{"date":"2024-07-29","close":6611.2764},{"date":"2024-07-30","close":6667.0684},{"date":"2024-07-31","close":6639.1724},{"date":"2024-08-01","close":6769.3521},{"date":"2024-08-02","close":6648.4707},{"date":"2024-08-05","close":6285.8271},{"date":"2024-08-06","close":6462.5},{"date":"2024-08-07","close":6499.6938},{"date":"2024-08-08","close":6620.5752},{"date":"2024-08-09","close":6555.4854},{"date":"2024-08-12","close":6601.9785},{"date":"2024-08-13","close":6629.874},{"date":"2024-08-14","close":6601.9785},{"date":"2024-08-16","close":6574.082},{"date":"2024-08-19","close":6564.7842},{"date":"2024-08-20","close":6574.082},{"date":"2024-08-21","close":6592.6797},{"date":"2024-08-22","close":6583.3809},{"date":"2024-08-23","close":6564.7842},{"date":"2024-08-26","close":6546.1865},{"date":"2024-08-27","close":6536.8882},{"date":"2024-08-28","close":6490.3955},{"date":"2024-08-29","close":6499.6938},{"date":"2024-08-30","close":6536.8882},{"date":"2024-09-02","close":6639.1724},{"date":"2024-09-03","close":6639.1724},{"date":"2024-09-04","close":6601.9785},{"date":"2024-09-05","close":6490.3955},{"date":"2024-09-06","close":6434.604},{"date":"2024-09-09","close":6425.3057},{"date":"2024-09-10","close":6490.3955},{"date":"2024-09-11","close":6481.0967},{"date":"2024-09-12","close":6508.9922},{"date":"2024-09-13","close":6546.1865},{"date":"2024-09-19","close":6508.9922},{"date":"2024-09-20","close":6546.1865},{"date":"2024-09-23","close":6564.7842},{"date":"2024-09-24","close":6667.0684},{"date":"2024-09-25","close":6648.4707},{"date":"2024-09-26","close":6648.4707},{"date":"2024-09-27","close":6648.4707},{"date":"2024-09-30","close":6639.1724},{"date":"2024-10-02","close":6629.874},{"date":"2024-10-04","close":6657.7695},{"date":"2024-10-07","close":6620.5752},{"date":"2024-10-08","close":6611.2764},{"date":"2024-10-10","close":6648.4707},{"date":"2024-10-11","close":6657.7695},{"date":"2024-10-14","close":6667.0684},{"date":"2024-10-15","close":6704.2622},{"date":"2024-10-16","close":6694.9639},{"date":"2024-10-17","close":6648.4707},{"date":"2024-10-18","close":6629.874},{"date":"2024-10-21","close":6620.5752},{"date":"2024-10-22","close":6620.5752},{"date":"2024-10-23","close":6564.7842},{"date":"2024-10-24","close":6527.5898},{"date":"2024-10-25","close":6508.9922},{"date":"2024-10-28","close":6574.082},{"date":"2024-10-29","close":6601.9785},{"date":"2024-10-30","close":6629.874},{"date":"2024-10-31","close":6629.874},{"date":"2024-11-01","close":6685.665},{"date":"2024-11-04","close":6685.665},{"date":"2024-11-05","close":6648.4707},{"date":"2024-11-06","close":6648.4707},{"date":"2024-11-07","close":6648.4707},{"date":"2024-11-08","close":6574.082},{"date":"2024-11-11","close":6499.6938},{"date":"2024-11-12","close":6425.3057},{"date":"2024-11-13","close":6285.8271},{"date":"2024-11-14","close":6257.9312},{"date":"2024-11-15","close":6230.0356},{"date":"2024-11-18","close":6239.3345},{"date":"2024-11-19","close":6341.6182},{"date":"2024-11-20","close":6453.2012},{"date":"2024-11-21","close":6434.604},{"date":"2024-11-22","close":6471.7983},{"date":"2024-11-25","close":6360.2153},{"date":"2024-11-26","close":6453.2012},{"date":"2024-11-27","close":6406.7085},{"date":"2024-11-28","close":6378.8125},{"date":"2024-11-29","close":6369.5142},{"date":"2024-12-02","close":6388.1113},{"date":"2024-12-03","close":6546.1865},{"date":"2024-12-04","close":6508.9922},{"date":"2024-12-05","close":6481.0967},{"date":"2024-12-06","close":6508.9922},{"date":"2024-12-09","close":6304.4243},{"date":"2024-12-10","close":6341.6182},{"date":"2024-12-11","close":6425.3057},{"date":"2024-12-12","close":6462.5},{"date":"2024-12-13","close":6508.9922},{"date":"2024-12-16","close":6518.291},{"date":"2024-12-17","close":6536.8882},{"date":"2024-12-18","close":6546.1865},{"date":"2024-12-19","close":6518.291},{"date":"2024-12-20","close":6499.6938},{"date":"2024-12-23","close":6546.1865},{"date":"2024-12-24","close":6527.5898},{"date":"2024-12-26","close":6518.291},{"date":"2024-12-27","close":6360.2153},{"date":"2024-12-30","close":6378.8125},{"date":"2025-01-02","close":6350.917},{"date":"2025-01-03","close":6350.917},{"date":"2025-01-06","close":6350.917},{"date":"2025-01-07","close":6341.6182},{"date":"2025-01-08","close":6341.6182},{"date":"2025-01-09","close":6295.1255},{"date":"2025-01-10","close":6285.8271},{"date":"2025-01-13","close":6257.9312},{"date":"2025-01-14","close":6248.6328},{"date":"2025-01-15","close":6248.6328},{"date":"2025-01-16","close":6285.8271},{"date":"2025-01-17","close":6313.7227},{"date":"2025-01-20","close":6295.1255},{"date":"2025-01-21","close":6313.7227},{"date":"2025-01-22","close":6304.4243},{"date":"2025-01-23","close":6304.4243},{"date":"2025-01-24","close":6304.4243},{"date":"2025-01-31","close":6341.6182},{"date":"2025-02-03","close":6230.0356},{"date":"2025-02-04","close":6285.8271},{"date":"2025-02-05","close":6285.8271},{"date":"2025-02-06","close":6332.3198},{"date":"2025-02-07","close":6434.604},{"date":"2025-02-10","close":6425.3057},{"date":"2025-02-11","close":6341.6182},{"date":"2025-02-12","close":6295.1255},{"date":"2025-02-13","close":6295.1255},{"date":"2025-02-14","close":6295.1255},{"date":"2025-02-17","close":6313.7227},{"date":"2025-02-18","close":6341.6182},{"date":"2025-02-19","close":6350.917},{"date":"2025-02-20","close":6341.6182},{"date":"2025-02-21","close":6378.8125},{"date":"2025-02-24","close":6369.5142},{"date":"2025-02-25","close":6397.4097},{"date":"2025-02-26","close":6434.604},{"date":"2025-02-27","close":6541.3618},{"date":"2025-02-28","close":6415.1934},{"date":"2025-03-04","close":6424.8984},{"date":"2025-03-05","close":6415.1934},{"date":"2025-03-06","close":6424.8984},{"date":"2025-03-07","close":6415.1934},{"date":"2025-03-10","close":6424.8984},{"date":"2025-03-11","close":6356.9614},{"date":"2025-03-12","close":6356.9614},{"date":"2025-03-13","close":6366.667},{"date":"2025-03-14","close":6444.3091},{"date":"2025-03-17","close":6454.0146},{"date":"2025-03-18","close":6434.604},{"date":"2025-03-19","close":6434.604},{"date":"2025-03-20","close":6424.8984},{"date":"2025-03-21","close":6405.4878},{"date":"2025-03-24","close":6415.1934},{"date":"2025-03-25","close":6386.0776},{"date":"2025-03-26","close":6405.4878},{"date":"2025-03-27","close":6347.2563},{"date":"2025-03-28","close":6356.9614},{"date":"2025-03-31","close":6230.793},{"date":"2025-04-01","close":6259.9087},{"date":"2025-04-02","close":6211.3823},{"date":"2025-04-03","close":6026.9819},{"date":"2025-04-04","close":6026.9819},{"date":"2025-04-07","close":5852.2866},{"date":"2025-04-08","close":5774.6445},{"date":"2025-04-09","close":5823.1709},{"date":"2025-04-10","close":5959.0449},{"date":"2025-04-11","close":5988.1606},{"date":"2025-04-14","close":6017.2764},{"date":"2025-04-15","close":6094.9189},{"date":"2025-04-16","close":6104.624},{"date":"2025-04-17","close":6114.3296},{"date":"2025-04-18","close":6114.3296},{"date":"2025-04-21","close":6172.561},{"date":"2025-04-22","close":6230.793},{"date":"2025-04-23","close":6221.0874},{"date":"2025-04-24","close":6279.3193},{"date":"2025-04-25","close":6308.4351},{"date":"2025-04-28","close":6318.1406},{"date":"2025-04-29","close":6395.7827},{"date":"2025-04-30","close":6356.9614},{"date":"2025-05-02","close":6347.2563},{"date":"2025-05-07","close":6395.7827},{"date":"2025-05-08","close":6454.0146},{"date":"2025-05-09","close":6473.4248},{"date":"2025-05-12","close":6696.6465},{"date":"2025-05-13","close":6871.3418},{"date":"2025-05-14","close":7026.626},{"date":"2025-05-15","close":6890.7524},{"date":"2025-05-16","close":6832.5205},{"date":"2025-05-19","close":6871.3418},{"date":"2025-05-20","close":6987.8052},{"date":"2025-05-21","close":6978.0996},{"date":"2025-05-22","close":6910.1626},{"date":"2025-05-23","close":6987.8052},{"date":"2025-05-26","close":7201.3213},{"date":"2025-05-27","close":7123.6792},{"date":"2025-05-28","close":7395.4272},{"date":"2025-05-29","close":8103.9126},{"date":"2025-05-30","close":8006.8599},{"date":"2025-06-02","close":7919.5122},{"date":"2025-06-04","close":8560.0615},{"date":"2025-06-05","close":8686.2295},{"date":"2025-06-09","close":9336.4844},{"date":"2025-06-10","close":9249.1367},{"date":"2025-06-11","close":9239.4316},{"date":"2025-06-12","close":9025.915},{"date":"2025-06-13","close":8792.9883},{"date":"2025-06-16","close":9171.4941},{"date":"2025-06-17","close":9093.8516},{"date":"2025-06-18","close":9093.8516},{"date":"2025-06-19","close":8948.2725},{"date":"2025-06-20","close":9103.5576},{"date":"2025-06-23","close":9016.21},{"date":"2025-06-24","close":9122.9678},{"date":"2025-06-25","close":9443.2422},{"date":"2025-06-26","close":9045.3252},{"date":"2025-06-27","close":9064.7363},{"date":"2025-06-30","close":9297.6631},{"date":"2025-07-01","close":9705.2852},{"date":"2025-07-02","close":9782.9268},{"date":"2025-07-03","close":9491.7686},{"date":"2025-07-04","close":9006.5039},{"date":"2025-07-07","close":9210.3154},{"date":"2025-07-08","close":9443.2422},{"date":"2025-07-09","close":9550.0},{"date":"2025-07-10","close":9656.7588},{"date":"2025-07-11","close":9443.2422},{"date":"2025-07-14","close":9579.1162},{"date":"2025-07-15","close":9511.1787},{"date":"2025-07-16","close":9297.6631},{"date":"2025-07-17","close":9161.7891},{"date":"2025-07-18","close":8948.2725},{"date":"2025-07-21","close":8783.2832},{"date":"2025-07-22","close":8695.9355},{"date":"2025-07-23","close":8657.1143},{"date":"2025-07-24","close":8492.124},{"date":"2025-07-25","close":8492.124},{"date":"2025-07-28","close":8094.2075},{"date":"2025-07-29","close":8152.4395},{"date":"2025-07-30","close":8065.0918},{"date":"2025-07-31","close":8084.5024},{"date":"2025-08-01","close":7725.4067},{"date":"2025-08-04","close":7822.4595},{"date":"2025-08-05","close":7890.3965},{"date":"2025-08-06","close":7958.3335},{"date":"2025-08-07","close":7890.3965},{"date":"2025-08-08","close":7841.8701},{"date":"2025-08-11","close":7793.3438},{"date":"2025-08-12","close":7686.5854},{"date":"2025-08-13","close":7725.4067},{"date":"2025-08-14","close":7570.1221},{"date":"2025-08-18","close":7473.0693},{"date":"2025-08-19","close":7376.0166},{"date":"2025-08-20","close":7308.0796},{"date":"2025-08-21","close":7288.6689},{"date":"2025-08-22","close":7346.9004},{"date":"2025-08-25","close":7473.0693},{"date":"2025-08-26","close":7434.248},{"date":"2025-08-27","close":7453.6587},{"date":"2025-08-28","close":7667.1748},{"date":"2025-08-29","close":7657.4697},{"date":"2025-09-01","close":7560.417},{"date":"2025-09-02","close":7550.7114},{"date":"2025-09-03","close":7531.3013},{"date":"2025-09-04","close":7715.7017},{"date":"2025-09-05","close":7715.7017},{"date":"2025-09-08","close":7754.5225},{"date":"2025-09-09","close":7861.2808},{"date":"2025-09-10","close":7919.5122},{"date":"2025-09-11","close":7841.8701},{"date":"2025-09-12","close":7890.3965},{"date":"2025-09-15","close":8162.1445},{"date":"2025-09-16","close":8035.9761},{"date":"2025-09-17","close":7987.4492},{"date":"2025-09-18","close":7948.6284},{"date":"2025-09-19","close":8150.0},{"date":"2025-09-22","close":7783.6387},{"date":"2025-09-23","close":7725.4067},{"date":"2025-09-24","close":7599.2378},{"date":"2025-09-25","close":7618.6484},{"date":"2025-09-26","close":7473.0693},{"date":"2025-09-29","close":7482.7744},{"date":"2025-09-30","close":7492.48},{"date":"2025-10-01","close":7443.9536},{"date":"2025-10-02","close":7618.6484},{"date":"2025-10-10","close":7832.165},{"date":"2025-10-13","close":7705.9961},{"date":"2025-10-14","close":7841.8701},{"date":"2025-10-15","close":7919.5122},{"date":"2025-10-16","close":7890.3965},{"date":"2025-10-17","close":7841.8701},{"date":"2025-10-20","close":7977.7441},{"date":"2025-10-21","close":7919.5122},{"date":"2025-10-22","close":8045.6812},{"date":"2025-10-23","close":7909.8071},{"date":"2025-10-24","close":7977.7441},{"date":"2025-10-27","close":8113.6182},{"date":"2025-10-28","close":8016.5654},{"date":"2025-10-29","close":8026.2705},{"date":"2025-10-30","close":7958.3335},{"date":"2025-10-31","close":7919.5122},{"date":"2025-11-03","close":7938.9229},{"date":"2025-11-04","close":7861.2808},{"date":"2025-11-05","close":7744.8174},{"date":"2025-11-06","close":7977.7441},{"date":"2025-11-07","close":7948.6284},{"date":"2025-11-10","close":8395.0713},{"date":"2025-11-11","close":8278.6084},{"date":"2025-11-12","close":8375.6611},{"date":"2025-11-13","close":8327.1348},{"date":"2025-11-14","close":8065.0918},{"date":"2025-11-17","close":7870.9858},{"date":"2025-11-18","close":7647.7646},{"date":"2025-11-19","close":7667.1748},{"date":"2025-11-20","close":7744.8174},{"date":"2025-11-21","close":7638.0591},{"date":"2025-11-24","close":7638.0591},{"date":"2025-11-25","close":7608.9434},{"date":"2025-11-26","close":7715.7017},{"date":"2025-11-27","close":7696.291},{"date":"2025-11-28","close":7735.1118},{"date":"2025-12-01","close":7744.8174},{"date":"2025-12-02","close":7861.2808},{"date":"2025-12-03","close":8006.8599},{"date":"2025-12-04","close":7968.0391},{"date":"2025-12-05","close":7977.7441},{"date":"2025-12-08","close":7900.1021},{"date":"2025-12-09","close":7870.9858},{"date":"2025-12-10","close":7773.9331},{"date":"2025-12-11","close":7900.1021},{"date":"2025-12-12","close":8142.7339},{"date":"2025-12-15","close":8103.9126},{"date":"2025-12-16","close":7909.8071},{"date":"2025-12-17","close":7958.3335},{"date":"2025-12-18","close":7832.165},{"date":"2025-12-19","close":7822.4595},{"date":"2025-12-22","close":7929.2178},{"date":"2025-12-23","close":7958.3335},{"date":"2025-12-24","close":7919.5122},{"date":"2025-12-26","close":7870.9858},{"date":"2025-12-29","close":7764.228},{"date":"2025-12-30","close":7783.6387},{"date":"2026-01-02","close":7715.7017},{"date":"2026-01-05","close":7764.228},{"date":"2026-01-06","close":7822.4595},{"date":"2026-01-07","close":7764.228},{"date":"2026-01-08","close":7618.6484},{"date":"2026-01-09","close":7628.354},{"date":"2026-01-12","close":7647.7646},{"date":"2026-01-13","close":7657.4697},{"date":"2026-01-14","close":7735.1118},{"date":"2026-01-15","close":7793.3438},{"date":"2026-01-16","close":7822.4595},{"date":"2026-01-19","close":7832.165},{"date":"2026-01-20","close":8006.8599},{"date":"2026-01-21","close":7880.6914},{"date":"2026-01-22","close":7880.6914},{"date":"2026-01-23","close":8074.7969},{"date":"2026-01-26","close":8336.8398},{"date":"2026-01-27","close":8443.5977},{"date":"2026-01-28","close":8365.9551},{"date":"2026-01-29","close":8453.3027},{"date":"2026-01-30","close":8463.0088},{"date":"2026-02-02","close":8220.376},{"date":"2026-02-03","close":8365.9551},{"date":"2026-02-04","close":8521.2402},{"date":"2026-02-05","close":8511.5352},{"date":"2026-02-06","close":8191.2603},{"date":"2026-02-09","close":8298.0186},{"date":"2026-02-10","close":8492.124},{"date":"2026-02-11","close":8550.3555},{"date":"2026-02-12","close":8695.9355},{"date":"2026-02-13","close":8783.2832},{"date":"2026-02-19","close":8909.4512},{"date":"2026-02-20","close":9152.084},{"date":"2026-02-23","close":9258.8418},{"date":"2026-02-24","close":9055.0303},{"date":"2026-02-25","close":9550.0},{"date":"2026-02-26","close":9450.0},{"date":"2026-02-27","close":9090.0},{"date":"2026-03-03","close":8610.0},{"date":"2026-03-04","close":7800.0},{"date":"2026-03-05","close":8260.0},{"date":"2026-03-06","close":8250.0},{"date":"2026-03-09","close":8110.0},{"date":"2026-03-10","close":8130.0},{"date":"2026-03-11","close":8370.0},{"date":"2026-03-12","close":8300.0},{"date":"2026-03-13","close":8190.0},{"date":"2026-03-16","close":8130.0},{"date":"2026-03-17","close":8170.0},{"date":"2026-03-18","close":8290.0},{"date":"2026-03-19","close":8190.0},{"date":"2026-03-20","close":8760.0},{"date":"2026-03-23","close":8370.0},{"date":"2026-03-24","close":8450.0},{"date":"2026-03-25","close":8450.0},{"date":"2026-03-26","close":8290.0},{"date":"2026-03-27","close":8310.0},{"date":"2026-03-30","close":8060.0},{"date":"2026-03-31","close":7900.0},{"date":"2026-04-01","close":8130.0},{"date":"2026-04-02","close":7900.0},{"date":"2026-04-03","close":8100.0},{"date":"2026-04-06","close":8020.0},{"date":"2026-04-07","close":8000.0},{"date":"2026-04-08","close":8160.0},{"date":"2026-04-09","close":8030.0},{"date":"2026-04-10","close":8230.0},{"date":"2026-04-13","close":8130.0},{"date":"2026-04-14","close":8260.0},{"date":"2026-04-15","close":8330.0},{"date":"2026-04-16","close":8460.0},{"date":"2026-04-17","close":8480.0},{"date":"2026-04-20","close":8500.0},{"date":"2026-04-21","close":8500.0},{"date":"2026-04-22","close":8500.0},{"date":"2026-04-23","close":8900.0},{"date":"2026-04-24","close":9600.0},{"date":"2026-04-27","close":9190.0},{"date":"2026-04-28","close":9220.0},{"date":"2026-04-29","close":9290.0},{"date":"2026-04-30","close":9100.0},{"date":"2026-05-04","close":9200.0},{"date":"2026-05-06","close":9160.0},{"date":"2026-05-07","close":9090.0},{"date":"2026-05-08","close":9000.0},{"date":"2026-05-11","close":8750.0},{"date":"2026-05-12","close":8480.0},{"date":"2026-05-13","close":8360.0},{"date":"2026-05-14","close":8570.0},{"date":"2026-05-15","close":9160.0},{"date":"2026-05-18","close":9600.0},{"date":"2026-05-19","close":9580.0},{"date":"2026-05-20","close":9120.0},{"date":"2026-05-21","close":9750.0},{"date":"2026-05-22","close":9950.0},{"date":"2026-05-26","close":9490.0},{"date":"2026-05-27","close":9000.0},{"date":"2026-05-28","close":8800.0},{"date":"2026-05-29","close":8620.0},{"date":"2026-06-01","close":8270.0},{"date":"2026-06-02","close":8060.0},{"date":"2026-06-04","close":8080.0},{"date":"2026-06-05","close":7970.0},{"date":"2026-06-08","close":7750.0},{"date":"2026-06-09","close":7880.0},{"date":"2026-06-10","close":7850.0},{"date":"2026-06-11","close":7890.0},{"date":"2026-06-12","close":8150.0},{"date":"2026-06-15","close":8170.0},{"date":"2026-06-16","close":8220.0},{"date":"2026-06-17","close":8140.0},{"date":"2026-06-18","close":7990.0},{"date":"2026-06-19","close":7770.0},{"date":"2026-06-22","close":7760.0},{"date":"2026-06-23","close":7360.0},{"date":"2026-06-24","close":7360.0},{"date":"2026-06-25","close":7300.0},{"date":"2026-06-26","close":7080.0},{"date":"2026-06-29","close":7350.0},{"date":"2026-06-30","close":7340.0},{"date":"2026-07-01","close":7490.0},{"date":"2026-07-02","close":7410.0},{"date":"2026-07-03","close":7680.0},{"date":"2026-07-06","close":7800.0},{"date":"2026-07-07","close":7690.0},{"date":"2026-07-08","close":7570.0},{"date":"2026-07-09","close":7480.0},{"date":"2026-07-10","close":7680.0},{"date":"2026-07-13","close":7620.0},{"date":"2026-07-14","close":7550.0},{"date":"2026-07-15","close":7600.0},{"date":"2026-07-16","close":7670.0},{"date":"2026-07-20","close":7570.0},{"date":"2026-07-21","close":7570.0},{"date":"2026-07-22","close":7660.0},{"date":"2026-07-23","close":7880.0},{"date":"2026-07-24","close":7910.0},{"date":"2026-07-27","close":7870.0},{"date":"2026-07-28","close":7680.0},{"date":"2026-07-29","close":7420.0},{"date":"2026-07-30","close":7440.0},{"date":"2026-07-31","close":7710.0},{"date":"2026-08-03","close":7630.0},{"date":"2026-08-04","close":7710.0},{"date":"2026-08-05","close":7830.0},{"date":"2026-08-06","close":7760.0},{"date":"2026-08-07","close":7770.0},{"date":"2026-08-10","close":8000.0},{"date":"2026-08-11","close":8120.0},{"date":"2026-08-12","close":8070.0},{"date":"2026-08-13","close":8070.0},{"date":"2026-08-14","close":8290.0},{"date":"2026-08-18","close":8250.0},{"date":"2026-08-19","close":8050.0},{"date":"2026-08-20","close":8000.0},{"date":"2026-08-21","close":8080.0},{"date":"2026-08-24","close":8150.0},{"date":"2026-08-25","close":8170.0},{"date":"2026-08-26","close":8310.0},{"date":"2026-08-27","close":8160.0},{"date":"2026-08-28","close":8170.0},{"date":"2026-08-31","close":8180.0},{"date":"2026-09-01","close":8270.0},{"date":"2026-09-02","close":8080.0},{"date":"2026-09-03","close":8120.0},{"date":"2026-09-04","close":8190.0},{"date":"2026-09-07","close":8260.0},{"date":"2026-09-08","close":8150.0},{"date":"2026-09-09","close":7970.0},{"date":"2026-09-10","close":8040.0},{"date":"2026-09-11","close":8090.0},{"date":"2026-09-14","close":8040.0},{"date":"2026-09-15","close":8030.0},{"date":"2026-09-16","close":8050.0},{"date":"2026-09-17","close":8060.0},{"date":"2026-09-18","close":8020.0},{"date":"2026-09-21","close":8030.0},{"date":"2026-09-22","close":8090.0},{"date":"2026-09-23","close":8100.0},{"date":"2026-09-28","close":8190.0},{"date":"2026-09-29","close":8140.0},{"date":"2026-09-30","close":8100.0},{"date":"2026-10-01","close":8040.0},{"date":"2026-10-02","close":8040.0},{"date":"2026-10-06","close":8030.0},{"date":"2026-10-07","close":8000.0},{"date":"2026-10-08","close":8050.0},{"date":"2026-10-12","close":8000.0},{"date":"2026-10-13","close":7960.0},{"date":"2026-10-14","close":7960.0},{"date":"2026-10-15","close":7760.0},{"date":"2026-10-16","close":7950.0},{"date":"2026-10-19","close":7940.0},{"date":"2026-10-20","close":7840.0},{"date":"2026-10-21","close":7800.0},{"date":"2026-10-22","close":7750.0},{"date":"2026-10-23","close":7650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-200.0,"foreign_net":-3423.0,"institution_net":3623.0},{"date":"2026-10-21","retail_net":37447.0,"foreign_net":-40675.0,"institution_net":3228.0},{"date":"2026-10-20","retail_net":12733.0,"foreign_net":-14219.0,"institution_net":1486.0},{"date":"2026-10-19","retail_net":7678.0,"foreign_net":-7821.0,"institution_net":143.0},{"date":"2026-10-16","retail_net":-7765.0,"foreign_net":6791.0,"institution_net":974.0},{"date":"2026-10-15","retail_net":17725.0,"foreign_net":-19652.0,"institution_net":1927.0},{"date":"2026-10-14","retail_net":-7034.0,"foreign_net":4070.0,"institution_net":2964.0},{"date":"2026-10-13","retail_net":7747.0,"foreign_net":-11164.0,"institution_net":3417.0},{"date":"2026-10-12","retail_net":7899.0,"foreign_net":-8722.0,"institution_net":823.0},{"date":"2026-10-08","retail_net":-35556.0,"foreign_net":33576.0,"institution_net":1980.0},{"date":"2026-10-07","retail_net":-16220.0,"foreign_net":19708.0,"institution_net":-3488.0},{"date":"2026-10-06","retail_net":40362.0,"foreign_net":-41051.0,"institution_net":689.0},{"date":"2026-10-02","retail_net":6323.0,"foreign_net":-7124.0,"institution_net":801.0},{"date":"2026-10-01","retail_net":18951.0,"foreign_net":-21756.0,"institution_net":2805.0},{"date":"2026-09-30","retail_net":6064.0,"foreign_net":-7031.0,"institution_net":967.0},{"date":"2026-09-29","retail_net":15102.0,"foreign_net":-15518.0,"institution_net":416.0},{"date":"2026-09-28","retail_net":-20328.0,"foreign_net":20132.0,"institution_net":196.0},{"date":"2026-09-23","retail_net":-9949.0,"foreign_net":3609.0,"institution_net":6340.0},{"date":"2026-09-22","retail_net":-24705.0,"foreign_net":24250.0,"institution_net":455.0},{"date":"2026-09-21","retail_net":6231.0,"foreign_net":-4474.0,"institution_net":-1757.0},{"date":"2026-09-18","retail_net":38984.0,"foreign_net":-40023.0,"institution_net":1039.0},{"date":"2026-09-17","retail_net":48713.0,"foreign_net":-54465.0,"institution_net":5752.0},{"date":"2026-09-16","retail_net":-7916.0,"foreign_net":1128.0,"institution_net":6788.0},{"date":"2026-09-15","retail_net":-2561.0,"foreign_net":3208.0,"institution_net":-647.0},{"date":"2026-09-14","retail_net":-4251.0,"foreign_net":5098.0,"institution_net":-847.0},{"date":"2026-09-11","retail_net":-3315.0,"foreign_net":16164.0,"institution_net":-12849.0},{"date":"2026-09-10","retail_net":-20026.0,"foreign_net":22158.0,"institution_net":-2132.0},{"date":"2026-09-09","retail_net":44081.0,"foreign_net":-42682.0,"institution_net":-1399.0},{"date":"2026-09-08","retail_net":19726.0,"foreign_net":-19410.0,"institution_net":-316.0},{"date":"2026-09-07","retail_net":-20367.0,"foreign_net":21199.0,"institution_net":-832.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-200.0,"foreign_net":-3423.0,"institution_net":3623.0},"d3":{"retail_net":49980.0,"foreign_net":-58317.0,"institution_net":8337.0},"d7":{"retail_net":60584.0,"foreign_net":-74929.0,"institution_net":14345.0},"d14":{"retail_net":90090.0,"foreign_net":-111462.0,"institution_net":21372.0},"d30":{"retail_net":155573.0,"foreign_net":-178119.0,"institution_net":22546.0}},"analysis":"최근 5일 외국인 순매수 -5.93만, 기관 순매수 9454.00. 30일 누적: 외국인 -17.81만, 기관 2.25만.","foreign_flow":-59347.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":9454.0},"insider_trades":[],"price_analysis":{"current":7750.0,"low_30d":7620.0,"support":7688.0,"high_30d":8300.0,"change_1d":0.0,"change_7d":-2.4,"change_30d":-4.9,"resistance":8232.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.28,"per":4.0,"quarter":"2024-Q2"},{"pbr":0.28,"per":3.2,"quarter":"2024-Q3"},{"pbr":0.26,"per":3.04,"quarter":"2024-Q4"},{"pbr":0.25,"per":2.61,"quarter":"2025-Q1"},{"pbr":0.37,"per":4.27,"quarter":"2025-Q2"},{"pbr":0.29,"per":3.85,"quarter":"2025-Q3"},{"pbr":0.3,"per":4.38,"quarter":"2025-Q4"},{"pbr":0.29,"per":5.87,"quarter":"2026-Q1"},{"pbr":0.26,"per":4.84,"quarter":"2026-Q2"},{"pbr":0.28,"per":5.11,"quarter":"현재"}],"timeline":[{"close":6508.9922,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6639.1724,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6378.8125,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6230.793,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9297.6631,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7492.48,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7783.6387,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7340.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.29,"pbr_5y_low":0.25,"per_5y_avg":4.01,"per_5y_low":2.61,"current_pbr":0.28,"current_per":5.11,"pbr_5y_high":0.37,"per_5y_high":5.87,"pbr_5y_median":0.28,"per_5y_median":4.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"FINANCIAL CONGLOMERATES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +20.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 5.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 3개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.28,"per":4.0,"close":6508.9922,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.28,"per":3.2,"close":6639.1724,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":3.04,"close":6378.8125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.25,"per":2.61,"close":6230.793,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":4.27,"close":9297.6631,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.29,"per":3.85,"close":7492.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.3,"per":4.38,"close":7783.6387,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.29,"per":5.87,"close":7900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.26,"per":4.84,"close":7340.0,"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":"5.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.7%"}],"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":741.35,"pbr":null,"per":null,"roa":0.022812738763059105,"roe":0.026712826370171347,"revenue":17286000000.0,"market_cap":null,"net_income":56551000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":2478922000000.0,"total_equity":2116998000000.0,"profit_margin":3.2714913803077637,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":60337000000.0,"operating_margin":3.490512553511512},{"eps":492.68,"pbr":null,"per":null,"roa":0.01547037013710596,"roe":0.018370813566695753,"revenue":14382000000.0,"market_cap":null,"net_income":37582000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":2429289000000.0,"total_equity":2045745000000.0,"profit_margin":2.613127520511751,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41600000000.0,"operating_margin":2.8925045195383117},{"eps":-210.5,"pbr":null,"per":null,"roa":-0.006809780774000268,"roe":-0.00802776947297796,"revenue":9953000000.0,"market_cap":null,"net_income":-16057000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":2357932000000.0,"total_equity":2000182000000.0,"profit_margin":-1.6132824274088216,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17745000000.0,"operating_margin":-1.7828795338089019},{"eps":492.33,"pbr":null,"per":null,"roa":0.018449223737428074,"roe":0.018847906354186063,"revenue":11142000000.0,"market_cap":null,"net_income":37555000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":2035587000000.0,"total_equity":1992529000000.0,"profit_margin":3.370579788188835,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":37306000000.0,"operating_margin":3.348231915275534},{"eps":571.94,"pbr":null,"per":null,"roa":0.022027245766263193,"roe":0.02249274095093543,"revenue":10136000000.0,"market_cap":null,"net_income":43628000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1980638000000.0,"total_equity":1939648000000.0,"profit_margin":4.304262036306235,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":42462000000.0,"operating_margin":4.189226519337017},{"eps":923.81,"pbr":null,"per":null,"roa":0.03567947659232113,"roe":0.03676913331726259,"revenue":10062000000.0,"market_cap":null,"net_income":70469000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1975057000000.0,"total_equity":1916526000000.0,"profit_margin":7.003478433710992,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":71375000000.0,"operating_margin":7.093520174915524},{"eps":-40.8,"pbr":null,"per":null,"roa":-0.0016335803651199097,"roe":-0.0016647693716672516,"revenue":9852000000.0,"market_cap":null,"net_income":-3112000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1905018000000.0,"total_equity":1869328000000.0,"profit_margin":-0.3158749492488835,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6099000000.0,"operating_margin":-0.619062119366626},{"eps":724.73,"pbr":null,"per":null,"roa":0.02973692746207914,"roe":0.030274139139577674,"revenue":10999000000.0,"market_cap":null,"net_income":55283000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1859069000000.0,"total_equity":1826080000000.0,"profit_margin":5.026184198563506,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":54832000000.0,"operating_margin":4.985180470951905},{"eps":783.13,"pbr":null,"per":null,"roa":0.03311352988521293,"roe":0.03365545775828217,"revenue":10646000000.0,"market_cap":null,"net_income":59738000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":1804036000000.0,"total_equity":1774987000000.0,"profit_margin":5.611309411985722,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":58660000000.0,"operating_margin":5.510050723276348},{"eps":634.11,"pbr":null,"per":null,"roa":0.02749443659710163,"roe":0.028431032557264695,"revenue":9176000000.0,"market_cap":null,"net_income":48370000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1759265000000.0,"total_equity":1701310000000.0,"profit_margin":5.271360069747167,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":48624000000.0,"operating_margin":5.299040976460331},{"eps":-70.31,"pbr":null,"per":null,"roa":-0.00315744171273109,"roe":-0.0032251895543068277,"revenue":9847000000.0,"market_cap":null,"net_income":-5363000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1698527000000.0,"total_equity":1662848000000.0,"profit_margin":-0.5446328831116076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9077000000.0,"operating_margin":-0.9218035950035544},{"eps":281.13,"pbr":null,"per":null,"roa":0.01241091859895805,"roe":0.012668412499342802,"revenue":8637000000.0,"market_cap":null,"net_income":21445000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1727914000000.0,"total_equity":1692793000000.0,"profit_margin":2.4829223109876115,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20177000000.0,"operating_margin":2.336112075952298}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1628.06,"per":4.0,"date":"2024-06","close":6508.99,"source":"reported"},{"eps":1628.06,"per":4.08,"date":"2024-07","close":6639.17,"source":"reported"},{"eps":1628.06,"per":4.02,"date":"2024-08","close":6536.89,"source":"reported"},{"eps":2071.66,"per":3.2,"date":"2024-09","close":6639.17,"source":"reported"},{"eps":2071.66,"per":3.2,"date":"2024-10","close":6629.87,"source":"reported"},{"eps":2071.66,"per":3.07,"date":"2024-11","close":6369.51,"source":"reported"},{"eps":2101.17,"per":3.04,"date":"2024-12","close":6378.81,"source":"reported"},{"eps":2101.17,"per":3.02,"date":"2025-01","close":6341.62,"source":"reported"},{"eps":2101.17,"per":3.05,"date":"2025-02","close":6415.19,"source":"reported"},{"eps":2390.87,"per":2.61,"date":"2025-03","close":6230.79,"source":"reported"},{"eps":2390.87,"per":2.66,"date":"2025-04","close":6356.96,"source":"reported"},{"eps":2390.87,"per":3.35,"date":"2025-05","close":8006.86,"source":"reported"},{"eps":2179.68,"per":4.27,"date":"2025-06","close":9297.66,"source":"reported"},{"eps":2179.68,"per":3.71,"date":"2025-07","close":8084.5,"source":"reported"},{"eps":2179.68,"per":3.51,"date":"2025-08","close":7657.47,"source":"reported"},{"eps":1947.28,"per":3.85,"date":"2025-09","close":7492.48,"source":"reported"},{"eps":1947.28,"per":4.07,"date":"2025-10","close":7919.51,"source":"reported"},{"eps":1947.28,"per":3.97,"date":"2025-11","close":7735.11,"source":"reported"},{"eps":1777.58,"per":4.38,"date":"2025-12","close":7783.64,"source":"reported"},{"eps":1777.58,"per":4.76,"date":"2026-01","close":8463.01,"source":"reported"},{"eps":1777.58,"per":5.11,"date":"2026-02","close":9090.0,"source":"reported"},{"eps":1346.45,"per":5.87,"date":"2026-03","close":7900.0,"source":"reported"},{"eps":1346.45,"per":6.76,"date":"2026-04","close":9100.0,"source":"reported"},{"eps":1346.45,"per":6.4,"date":"2026-05","close":8620.0,"source":"reported"},{"eps":1515.86,"per":4.84,"date":"2026-06","close":7340.0,"source":"reported"},{"eps":1515.86,"per":5.09,"date":"2026-07","close":7710.0,"source":"reported"},{"eps":1515.86,"per":5.4,"date":"2026-08","close":8180.0,"source":"reported"},{"eps":1515.86,"per":5.34,"date":"2026-09","close":8100.0,"source":"reported"},{"eps":1515.86,"per":5.05,"date":"2026-10","close":7650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.2,"std":1.08,"count":29,"current":5.05,"lower_1sd":3.11,"upper_1sd":5.28},"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":"LX홀딩스","phase":"above-fold","symbol_resolved":true}