{"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":"2026-10-23T09:55:47.958852+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.3,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":-17.8,"direction":"higher_better","percentile":31}],"summary":"매출 -4.3%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.0,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.0,"direction":"higher_better","percentile":58}],"summary":"RSI 56","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.01x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":175.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.2x, 순차입금비율 0.3x","percentile":79}},"signals":[],"summary":"현대그린푸드(453340)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 6289.42억. 현재가 19,370원, 전일 대비 -1.6%, 30일 +4.0%. PER 6.0배 / ROE 3.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.60만, 기관 순매수 2.62만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.18%","value_pct":4.18},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.18},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":275.0278352125497,"grade":"B","trend":"상승","atr_14":682.1428571428571,"rsi_14":55.97667638483965,"sma_20":19288.5,"sma_60":18849.166666666668,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 56.0로 중립 구간입니다. MACD(275.03)가 시그널선(208.67)을 상회합니다(골든크로스). 현재가가 SMA20(19288)과 SMA60(18849) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 18432~20145 (현재 위치 55%).","bb_lower":18431.965704130886,"bb_upper":20145.034295869114,"macd_signal":208.67057855261575},"change_pct":0.1,"chart_data":[{"date":"2024-10-23","open":10748,"high":10889,"low":10748,"close":10861,"volume":17154,"rsi_14":36.26,"sma_20":11783.5,"sma_60":12024.0,"sma_120":12095.92},{"date":"2024-10-24","open":10861,"high":10889,"low":10777,"close":10823,"volume":17372,"rsi_14":36.26,"sma_20":11768.5,"sma_60":12014.83,"sma_120":12092.33},{"date":"2024-10-25","open":10851,"high":10898,"low":10805,"close":10851,"volume":23501,"rsi_14":40.45,"sma_20":11752.5,"sma_60":12005.5,"sma_120":12088.83},{"date":"2024-10-28","open":10889,"high":10926,"low":10842,"close":10889,"volume":15975,"rsi_14":39.08,"sma_20":11741.5,"sma_60":11996.33,"sma_120":12085.67},{"date":"2024-10-29","open":10945,"high":10954,"low":10767,"close":10879,"volume":8245,"rsi_14":38.64,"sma_20":11724.0,"sma_60":11982.5,"sma_120":12082.33},{"date":"2024-10-30","open":10917,"high":10926,"low":10833,"close":10889,"volume":19638,"rsi_14":43.75,"sma_20":11708.5,"sma_60":11968.5,"sma_120":12078.0},{"date":"2024-10-31","open":10936,"high":10973,"low":10795,"close":10917,"volume":8544,"rsi_14":43.75,"sma_20":11699.0,"sma_60":11956.17,"sma_120":12073.75},{"date":"2024-11-01","open":10917,"high":11104,"low":10814,"close":11095,"volume":41892,"rsi_14":54.08,"sma_20":11701.0,"sma_60":11943.5,"sma_120":12071.67},{"date":"2024-11-04","open":11029,"high":11338,"low":11029,"close":11291,"volume":90948,"rsi_14":59.46,"sma_20":11716.0,"sma_60":11933.17,"sma_120":12071.67},{"date":"2024-11-05","open":11263,"high":11637,"low":11226,"close":11637,"volume":110151,"rsi_14":80.47,"sma_20":11746.5,"sma_60":11934.0,"sma_120":12074.58},{"date":"2024-11-06","open":11600,"high":11684,"low":11403,"close":11516,"volume":51544,"rsi_14":71.64,"sma_20":11770.5,"sma_60":11942.67,"sma_120":12076.33},{"date":"2024-11-07","open":11516,"high":12096,"low":11413,"close":12039,"volume":409833,"rsi_14":83.52,"sma_20":11827.0,"sma_60":11957.17,"sma_120":12084.42},{"date":"2024-11-08","open":12039,"high":12339,"low":11843,"close":12245,"volume":182812,"rsi_14":85.29,"sma_20":11893.0,"sma_60":11972.5,"sma_120":12094.17},{"date":"2024-11-11","open":12292,"high":12479,"low":12208,"close":12442,"volume":159789,"rsi_14":91.55,"sma_20":11969.0,"sma_60":11990.33,"sma_120":12105.42},{"date":"2024-11-12","open":12451,"high":12451,"low":12030,"close":12152,"volume":101111,"rsi_14":79.24,"sma_20":12025.5,"sma_60":12003.0,"sma_120":12114.08},{"date":"2024-11-13","open":12039,"high":12217,"low":11946,"close":12021,"volume":71860,"rsi_14":76.02,"sma_20":12085.0,"sma_60":12012.17,"sma_120":12119.42},{"date":"2024-11-14","open":12021,"high":12124,"low":11927,"close":12077,"volume":36676,"rsi_14":76.31,"sma_20":12144.0,"sma_60":12022.33,"sma_120":12125.5},{"date":"2024-11-15","open":12067,"high":12198,"low":11862,"close":12142,"volume":50505,"rsi_14":76.59,"sma_20":12210.5,"sma_60":12032.33,"sma_120":12133.33},{"date":"2024-11-18","open":12133,"high":12357,"low":12049,"close":12227,"volume":69158,"rsi_14":77.69,"sma_20":12281.5,"sma_60":12044.5,"sma_120":12141.33},{"date":"2024-11-19","open":12311,"high":12311,"low":12124,"close":12142,"volume":34272,"rsi_14":75.0,"sma_20":12354.0,"sma_60":12057.5,"sma_120":12150.58},{"date":"2024-11-20","open":12142,"high":12283,"low":12096,"close":12236,"volume":51339,"rsi_14":75.64,"sma_20":12427.5,"sma_60":12069.67,"sma_120":12159.58},{"date":"2024-11-21","open":12329,"high":12545,"low":12170,"close":12273,"volume":110974,"rsi_14":74.23,"sma_20":12505.0,"sma_60":12083.17,"sma_120":12168.25},{"date":"2024-11-22","open":12208,"high":12470,"low":12208,"close":12283,"volume":65912,"rsi_14":72.08,"sma_20":12581.5,"sma_60":12097.83,"sma_120":12178.17},{"date":"2024-11-25","open":12301,"high":12442,"low":12236,"close":12357,"volume":47128,"rsi_14":68.25,"sma_20":12660.0,"sma_60":12114.17,"sma_120":12189.25},{"date":"2024-11-26","open":12423,"high":12545,"low":12301,"close":12545,"volume":84776,"rsi_14":75.23,"sma_20":12749.0,"sma_60":12135.17,"sma_120":12202.08},{"date":"2024-11-27","open":12619,"high":13059,"low":12545,"close":13040,"volume":252120,"rsi_14":74.88,"sma_20":12864.0,"sma_60":12165.0,"sma_120":12218.0},{"date":"2024-11-28","open":13040,"high":13050,"low":12535,"close":12769,"volume":67282,"rsi_14":62.61,"sma_20":12963.0,"sma_60":12191.17,"sma_120":12231.0},{"date":"2024-11-29","open":12835,"high":13068,"low":12666,"close":12863,"volume":107275,"rsi_14":60.66,"sma_20":13057.5,"sma_60":12220.83,"sma_120":12245.83},{"date":"2024-12-02","open":12863,"high":12984,"low":12722,"close":12816,"volume":57471,"rsi_14":69.19,"sma_20":13139.0,"sma_60":12249.17,"sma_120":12259.67},{"date":"2024-12-03","open":12610,"high":13106,"low":12610,"close":13097,"volume":113716,"rsi_14":78.61,"sma_20":13217.0,"sma_60":12281.5,"sma_120":12275.17},{"date":"2024-12-04","open":12816,"high":13171,"low":12470,"close":12937,"volume":105766,"rsi_14":71.7,"sma_20":13293.0,"sma_60":12311.5,"sma_120":12287.25},{"date":"2024-12-05","open":12937,"high":13162,"low":12919,"close":13097,"volume":91908,"rsi_14":72.97,"sma_20":13349.5,"sma_60":12345.83,"sma_120":12300.75},{"date":"2024-12-06","open":12937,"high":13143,"low":12816,"close":12994,"volume":62315,"rsi_14":68.3,"sma_20":13389.5,"sma_60":12379.5,"sma_120":12311.67},{"date":"2024-12-09","open":12994,"high":12994,"low":12601,"close":12694,"volume":86386,"rsi_14":61.94,"sma_20":13403.0,"sma_60":12408.17,"sma_120":12320.25},{"date":"2024-12-10","open":12629,"high":13097,"low":12629,"close":13031,"volume":80829,"rsi_14":65.57,"sma_20":13450.0,"sma_60":12442.83,"sma_120":12328.5},{"date":"2024-12-11","open":13031,"high":13517,"low":13031,"close":13471,"volume":150093,"rsi_14":70.25,"sma_20":13527.5,"sma_60":12485.83,"sma_120":12339.5},{"date":"2024-12-12","open":13555,"high":13733,"low":13368,"close":13555,"volume":96733,"rsi_14":70.99,"sma_20":13606.5,"sma_60":12531.33,"sma_120":12353.5},{"date":"2024-12-13","open":13555,"high":13845,"low":13555,"close":13845,"volume":96307,"rsi_14":72.91,"sma_20":13697.5,"sma_60":12582.0,"sma_120":12373.58},{"date":"2024-12-16","open":13892,"high":13938,"low":13592,"close":13639,"volume":75726,"rsi_14":66.76,"sma_20":13773.0,"sma_60":12626.33,"sma_120":12391.33},{"date":"2024-12-17","open":13676,"high":14406,"low":13499,"close":14247,"volume":193298,"rsi_14":67.87,"sma_20":13885.5,"sma_60":12681.83,"sma_120":12413.08},{"date":"2024-12-18","open":14247,"high":14893,"low":14247,"close":14865,"volume":142230,"rsi_14":78.14,"sma_20":14026.0,"sma_60":12745.67,"sma_120":12442.67},{"date":"2024-12-19","open":14387,"high":15070,"low":14387,"close":14603,"volume":129045,"rsi_14":72.36,"sma_20":14150.5,"sma_60":12808.0,"sma_120":12470.25},{"date":"2024-12-20","open":14612,"high":14687,"low":14032,"close":14200,"volume":74099,"rsi_14":66.3,"sma_20":14253.0,"sma_60":12862.33,"sma_120":12494.17},{"date":"2024-12-23","open":14097,"high":14771,"low":14097,"close":14575,"volume":78664,"rsi_14":67.03,"sma_20":14371.5,"sma_60":12924.33,"sma_120":12521.83},{"date":"2024-12-24","open":14565,"high":14565,"low":13892,"close":14088,"volume":82146,"rsi_14":62.32,"sma_20":14454.0,"sma_60":12975.67,"sma_120":12544.5},{"date":"2024-12-26","open":14088,"high":14126,"low":13639,"close":13714,"volume":92654,"rsi_14":56.32,"sma_20":14490.0,"sma_60":13020.83,"sma_120":12565.0},{"date":"2024-12-27","open":13564,"high":13948,"low":13564,"close":13611,"volume":77734,"rsi_14":56.32,"sma_20":14535.0,"sma_60":13065.67,"sma_120":12585.67},{"date":"2024-12-30","open":13639,"high":13733,"low":13143,"close":13508,"volume":65671,"rsi_14":58.68,"sma_20":14569.5,"sma_60":13109.33,"sma_120":12606.75},{"date":"2025-01-02","open":13499,"high":13639,"low":13040,"close":13125,"volume":109317,"rsi_14":50.99,"sma_20":14586.0,"sma_60":13147.0,"sma_120":12624.25},{"date":"2025-01-03","open":13125,"high":13199,"low":12816,"close":13003,"volume":148669,"rsi_14":44.7,"sma_20":14581.0,"sma_60":13181.5,"sma_120":12640.25},{"date":"2025-01-06","open":13125,"high":13536,"low":12919,"close":13527,"volume":115454,"rsi_14":49.71,"sma_20":14612.5,"sma_60":13225.33,"sma_120":12658.92},{"date":"2025-01-07","open":13555,"high":13723,"low":13227,"close":13321,"volume":77597,"rsi_14":44.51,"sma_20":14624.5,"sma_60":13267.0,"sma_120":12676.0},{"date":"2025-01-08","open":13312,"high":13386,"low":13134,"close":13312,"volume":55483,"rsi_14":46.42,"sma_20":14641.5,"sma_60":13308.0,"sma_120":12693.83},{"date":"2025-01-09","open":13340,"high":13555,"low":13218,"close":13415,"volume":63119,"rsi_14":39.77,"sma_20":14680.0,"sma_60":13350.67,"sma_120":12712.08},{"date":"2025-01-10","open":13405,"high":14126,"low":13405,"close":13807,"volume":95768,"rsi_14":36.25,"sma_20":14721.5,"sma_60":13399.0,"sma_120":12734.17},{"date":"2025-01-13","open":13807,"high":13845,"low":13433,"close":13630,"volume":55950,"rsi_14":37.06,"sma_20":14730.0,"sma_60":13447.5,"sma_120":12754.58},{"date":"2025-01-14","open":13527,"high":13723,"low":13377,"close":13377,"volume":43639,"rsi_14":38.6,"sma_20":14720.5,"sma_60":13490.33,"sma_120":12774.08},{"date":"2025-01-15","open":13171,"high":13639,"low":13171,"close":13574,"volume":56295,"rsi_14":35.42,"sma_20":14706.0,"sma_60":13538.0,"sma_120":12794.75},{"date":"2025-01-16","open":13564,"high":13611,"low":13078,"close":13265,"volume":130341,"rsi_14":37.36,"sma_20":14686.0,"sma_60":13580.17,"sma_120":12811.42},{"date":"2025-01-17","open":13237,"high":13274,"low":13050,"close":13274,"volume":102489,"rsi_14":42.39,"sma_20":14634.0,"sma_60":13624.5,"sma_120":12828.08},{"date":"2025-01-20","open":13106,"high":13227,"low":12816,"close":12853,"volume":99477,"rsi_14":38.19,"sma_20":14526.5,"sma_60":13660.0,"sma_120":12842.0},{"date":"2025-01-21","open":12853,"high":13031,"low":12853,"close":12984,"volume":62876,"rsi_14":41.91,"sma_20":14440.0,"sma_60":13698.5,"sma_120":12856.67},{"date":"2025-01-22","open":12881,"high":13059,"low":12713,"close":13003,"volume":44848,"rsi_14":47.88,"sma_20":14376.0,"sma_60":13736.83,"sma_120":12871.17},{"date":"2025-01-23","open":13003,"high":13218,"low":12881,"close":12966,"volume":39052,"rsi_14":49.33,"sma_20":14290.0,"sma_60":13773.83,"sma_120":12885.08},{"date":"2025-01-24","open":12881,"high":13143,"low":12881,"close":12956,"volume":24839,"rsi_14":37.45,"sma_20":14229.5,"sma_60":13810.83,"sma_120":12896.67},{"date":"2025-01-31","open":12947,"high":13125,"low":12760,"close":13097,"volume":39414,"rsi_14":44.92,"sma_20":14196.5,"sma_60":13850.17,"sma_120":12909.33},{"date":"2025-02-03","open":13078,"high":13078,"low":12891,"close":12956,"volume":28468,"rsi_14":42.4,"sma_20":14161.5,"sma_60":13886.5,"sma_120":12921.33},{"date":"2025-02-04","open":12919,"high":13097,"low":12919,"close":12984,"volume":18437,"rsi_14":40.5,"sma_20":14133.5,"sma_60":13920.17,"sma_120":12931.83},{"date":"2025-02-05","open":12909,"high":13078,"low":12891,"close":12966,"volume":15733,"rsi_14":27.72,"sma_20":14125.0,"sma_60":13950.0,"sma_120":12941.58},{"date":"2025-02-06","open":12966,"high":13284,"low":12966,"close":13265,"volume":39251,"rsi_14":40.93,"sma_20":14139.0,"sma_60":13979.0,"sma_120":12956.5},{"date":"2025-02-07","open":13106,"high":13340,"low":12732,"close":12769,"volume":88534,"rsi_14":36.51,"sma_20":14098.5,"sma_60":14001.33,"sma_120":12972.0},{"date":"2025-02-10","open":12750,"high":12778,"low":12283,"close":12629,"volume":110295,"rsi_14":28.51,"sma_20":14061.5,"sma_60":14011.83,"sma_120":12984.5},{"date":"2025-02-11","open":12629,"high":12704,"low":12470,"close":12694,"volume":53299,"rsi_14":35.41,"sma_20":14028.5,"sma_60":14019.83,"sma_120":12996.17},{"date":"2025-02-12","open":12601,"high":12844,"low":12535,"close":12732,"volume":37928,"rsi_14":36.32,"sma_20":13992.0,"sma_60":14025.0,"sma_120":13007.67},{"date":"2025-02-13","open":12732,"high":12732,"low":12488,"close":12563,"volume":35189,"rsi_14":41.62,"sma_20":13925.5,"sma_60":14032.33,"sma_120":13017.67},{"date":"2025-02-14","open":12563,"high":12647,"low":12470,"close":12498,"volume":80679,"rsi_14":35.39,"sma_20":13865.0,"sma_60":14040.83,"sma_120":13026.5},{"date":"2025-02-17","open":12517,"high":12638,"low":12498,"close":12610,"volume":22303,"rsi_14":38.83,"sma_20":13824.0,"sma_60":14050.33,"sma_120":13036.33},{"date":"2025-02-18","open":12647,"high":12647,"low":12554,"close":12629,"volume":30129,"rsi_14":40.32,"sma_20":13773.5,"sma_60":14059.0,"sma_120":13045.67},{"date":"2025-02-19","open":12666,"high":12685,"low":12582,"close":12657,"volume":20553,"rsi_14":41.49,"sma_20":13741.0,"sma_60":14066.67,"sma_120":13055.58},{"date":"2025-02-20","open":12722,"high":12825,"low":12685,"close":12760,"volume":71064,"rsi_14":40.22,"sma_20":13713.5,"sma_60":14077.67,"sma_120":13067.58},{"date":"2025-02-21","open":12722,"high":13022,"low":12647,"close":12984,"volume":36095,"rsi_14":50.78,"sma_20":13720.5,"sma_60":14091.0,"sma_120":13080.33},{"date":"2025-02-24","open":13059,"high":13620,"low":12835,"close":13546,"volume":76237,"rsi_14":62.0,"sma_20":13750.5,"sma_60":14113.67,"sma_120":13098.42},{"date":"2025-02-25","open":13667,"high":13667,"low":13302,"close":13396,"volume":39124,"rsi_14":58.71,"sma_20":13771.5,"sma_60":14133.5,"sma_120":13115.67},{"date":"2025-02-26","open":13546,"high":13564,"low":13199,"close":13218,"volume":36672,"rsi_14":49.0,"sma_20":13785.0,"sma_60":14148.83,"sma_120":13131.5},{"date":"2025-02-27","open":13321,"high":13330,"low":12928,"close":13050,"volume":42009,"rsi_14":56.94,"sma_20":13790.0,"sma_60":14157.83,"sma_120":13146.5},{"date":"2025-02-28","open":12788,"high":13031,"low":12741,"close":12835,"volume":49854,"rsi_14":54.91,"sma_20":13776.0,"sma_60":14154.17,"sma_120":13159.58},{"date":"2025-03-04","open":12835,"high":12975,"low":12694,"close":12713,"volume":39773,"rsi_14":50.43,"sma_20":13763.0,"sma_60":14153.17,"sma_120":13172.17},{"date":"2025-03-05","open":12722,"high":12909,"low":12666,"close":12741,"volume":48941,"rsi_14":50.22,"sma_20":13750.0,"sma_60":14151.0,"sma_120":13185.92},{"date":"2025-03-06","open":12937,"high":13218,"low":12750,"close":13050,"volume":41554,"rsi_14":60.66,"sma_20":13754.5,"sma_60":14155.17,"sma_120":13202.17},{"date":"2025-03-07","open":13050,"high":13330,"low":12984,"close":13125,"volume":36215,"rsi_14":63.67,"sma_20":13747.0,"sma_60":14155.67,"sma_120":13218.58},{"date":"2025-03-10","open":13087,"high":13125,"low":12947,"close":13022,"volume":29480,"rsi_14":59.02,"sma_20":13760.5,"sma_60":14157.17,"sma_120":13234.33},{"date":"2025-03-11","open":13012,"high":13115,"low":12816,"close":12863,"volume":40872,"rsi_14":54.83,"sma_20":13773.0,"sma_60":14153.0,"sma_120":13249.42},{"date":"2025-03-12","open":12872,"high":12928,"low":12657,"close":12750,"volume":34000,"rsi_14":51.87,"sma_20":13776.0,"sma_60":14148.67,"sma_120":13264.08},{"date":"2025-03-13","open":12853,"high":12853,"low":12535,"close":12694,"volume":57930,"rsi_14":48.67,"sma_20":13774.0,"sma_60":14148.67,"sma_120":13278.42},{"date":"2025-03-14","open":12694,"high":12788,"low":12647,"close":12685,"volume":19779,"rsi_14":43.33,"sma_20":13780.5,"sma_60":14142.5,"sma_120":13292.67},{"date":"2025-03-17","open":12629,"high":12909,"low":12629,"close":12835,"volume":23727,"rsi_14":30.61,"sma_20":13798.5,"sma_60":14131.17,"sma_120":13308.5},{"date":"2025-03-18","open":12863,"high":12928,"low":12816,"close":12881,"volume":29831,"rsi_14":35.14,"sma_20":13813.0,"sma_60":14119.17,"sma_120":13325.25},{"date":"2025-03-19","open":12816,"high":13190,"low":12816,"close":13162,"volume":65145,"rsi_14":48.47,"sma_20":13841.5,"sma_60":14107.0,"sma_120":13344.5},{"date":"2025-03-20","open":13162,"high":13499,"low":13125,"close":13452,"volume":67064,"rsi_14":60.29,"sma_20":13884.0,"sma_60":14103.67,"sma_120":13365.0},{"date":"2025-03-21","open":13461,"high":13639,"low":13312,"close":13396,"volume":61029,"rsi_14":65.62,"sma_20":13918.0,"sma_60":14088.5,"sma_120":13385.17},{"date":"2025-03-24","open":13293,"high":13695,"low":13237,"close":13611,"volume":50473,"rsi_14":73.76,"sma_20":13951.5,"sma_60":14066.17,"sma_120":13405.92},{"date":"2025-03-25","open":13611,"high":13658,"low":13386,"close":13564,"volume":46281,"rsi_14":71.57,"sma_20":13952.5,"sma_60":14047.67,"sma_120":13427.83},{"date":"2025-03-26","open":13527,"high":13854,"low":13517,"close":13845,"volume":53538,"rsi_14":71.14,"sma_20":13976.5,"sma_60":14041.33,"sma_120":13451.83},{"date":"2025-03-27","open":13845,"high":13882,"low":13358,"close":13358,"volume":39165,"rsi_14":55.1,"sma_20":13984.0,"sma_60":14019.67,"sma_120":13472.0},{"date":"2025-03-28","open":13293,"high":13676,"low":13274,"close":13499,"volume":44975,"rsi_14":60.24,"sma_20":14008.0,"sma_60":14009.17,"sma_120":13492.42},{"date":"2025-03-31","open":13845,"high":13854,"low":13227,"close":13358,"volume":33757,"rsi_14":60.73,"sma_20":14036.0,"sma_60":14002.83,"sma_120":13511.83},{"date":"2025-04-01","open":13499,"high":13770,"low":13499,"close":13723,"volume":31999,"rsi_14":68.98,"sma_20":14090.0,"sma_60":14004.83,"sma_120":13535.25},{"date":"2025-04-02","open":13910,"high":14092,"low":13699,"close":14063,"volume":27794,"rsi_14":70.74,"sma_20":14143.5,"sma_60":14009.0,"sma_120":13559.17},{"date":"2025-04-03","open":14054,"high":14111,"low":13814,"close":13958,"volume":26026,"rsi_14":68.21,"sma_20":14175.0,"sma_60":14018.17,"sma_120":13582.58},{"date":"2025-04-04","open":13967,"high":14494,"low":13584,"close":14475,"volume":66512,"rsi_14":72.01,"sma_20":14229.5,"sma_60":14038.5,"sma_120":13610.0},{"date":"2025-04-07","open":14427,"high":14427,"low":13766,"close":13929,"volume":47140,"rsi_14":60.54,"sma_20":14261.0,"sma_60":14040.0,"sma_120":13632.67},{"date":"2025-04-08","open":14159,"high":14446,"low":13939,"close":14226,"volume":34767,"rsi_14":60.65,"sma_20":14316.5,"sma_60":14050.33,"sma_120":13658.67},{"date":"2025-04-09","open":14054,"high":14350,"low":13833,"close":13872,"volume":27518,"rsi_14":51.46,"sma_20":14359.5,"sma_60":14054.67,"sma_120":13681.33},{"date":"2025-04-10","open":14015,"high":14475,"low":14015,"close":14446,"volume":16632,"rsi_14":58.93,"sma_20":14435.5,"sma_60":14067.17,"sma_120":13708.92},{"date":"2025-04-11","open":14427,"high":14791,"low":14389,"close":14503,"volume":32906,"rsi_14":57.25,"sma_20":14515.0,"sma_60":14073.67,"sma_120":13736.33},{"date":"2025-04-14","open":14695,"high":14695,"low":13987,"close":14178,"volume":32092,"rsi_14":53.5,"sma_20":14569.5,"sma_60":14077.67,"sma_120":13762.58},{"date":"2025-04-15","open":14178,"high":14446,"low":14130,"close":14408,"volume":12914,"rsi_14":52.86,"sma_20":14633.5,"sma_60":14090.17,"sma_120":13790.25},{"date":"2025-04-16","open":14685,"high":14743,"low":14465,"close":14695,"volume":30898,"rsi_14":62.89,"sma_20":14697.5,"sma_60":14104.17,"sma_120":13821.08},{"date":"2025-04-17","open":14628,"high":14877,"low":14513,"close":14638,"volume":43157,"rsi_14":60.59,"sma_20":14743.0,"sma_60":14122.67,"sma_120":13851.42},{"date":"2025-04-18","open":14829,"high":14953,"low":14628,"close":14934,"volume":33217,"rsi_14":65.64,"sma_20":14807.0,"sma_60":14146.17,"sma_120":13885.33},{"date":"2025-04-21","open":15097,"high":15097,"low":14810,"close":14944,"volume":19450,"rsi_14":62.24,"sma_20":14860.0,"sma_60":14177.33,"sma_120":13918.67},{"date":"2025-04-22","open":14839,"high":14953,"low":14685,"close":14714,"volume":15681,"rsi_14":58.37,"sma_20":14903.5,"sma_60":14202.17,"sma_120":13950.33},{"date":"2025-04-23","open":14647,"high":14877,"low":14417,"close":14446,"volume":46066,"rsi_14":56.03,"sma_20":14918.0,"sma_60":14222.0,"sma_120":13979.42},{"date":"2025-04-24","open":14494,"high":14733,"low":14369,"close":14369,"volume":25761,"rsi_14":48.54,"sma_20":14954.5,"sma_60":14241.17,"sma_120":14007.5},{"date":"2025-04-25","open":14542,"high":14542,"low":14168,"close":14255,"volume":22737,"rsi_14":55.12,"sma_20":14977.5,"sma_60":14258.5,"sma_120":14034.67},{"date":"2025-04-28","open":14503,"high":14503,"low":14082,"close":14398,"volume":52205,"rsi_14":52.85,"sma_20":15015.5,"sma_60":14275.83,"sma_120":14063.0},{"date":"2025-04-29","open":14666,"high":14848,"low":14456,"close":14839,"volume":40804,"rsi_14":65.54,"sma_20":15057.0,"sma_60":14303.33,"sma_120":14094.92},{"date":"2025-04-30","open":15068,"high":15068,"low":14695,"close":14877,"volume":28872,"rsi_14":58.36,"sma_20":15099.5,"sma_60":14331.0,"sma_120":14125.58},{"date":"2025-05-02","open":15107,"high":15164,"low":14609,"close":14772,"volume":19685,"rsi_14":55.11,"sma_20":15142.0,"sma_60":14357.17,"sma_120":14153.58},{"date":"2025-05-07","open":14772,"high":14772,"low":14255,"close":14503,"volume":38682,"rsi_14":56.34,"sma_20":15143.5,"sma_60":14373.33,"sma_120":14176.17},{"date":"2025-05-08","open":14503,"high":14886,"low":14235,"close":14877,"volume":75465,"rsi_14":58.66,"sma_20":15193.0,"sma_60":14404.83,"sma_120":14203.08},{"date":"2025-05-09","open":15020,"high":15020,"low":14657,"close":14848,"volume":36221,"rsi_14":53.12,"sma_20":15225.5,"sma_60":14438.33,"sma_120":14225.08},{"date":"2025-05-12","open":14867,"high":14915,"low":14685,"close":14839,"volume":17792,"rsi_14":54.18,"sma_20":15276.0,"sma_60":14470.5,"sma_120":14245.17},{"date":"2025-05-13","open":14839,"high":14848,"low":14676,"close":14829,"volume":18000,"rsi_14":47.51,"sma_20":15296.0,"sma_60":14501.83,"sma_120":14263.42},{"date":"2025-05-14","open":14819,"high":14848,"low":14599,"close":14839,"volume":38981,"rsi_14":47.51,"sma_20":15313.5,"sma_60":14536.33,"sma_120":14284.33},{"date":"2025-05-15","open":14839,"high":15509,"low":14781,"close":15470,"volume":135125,"rsi_14":65.02,"sma_20":15381.0,"sma_60":14583.0,"sma_120":14311.92},{"date":"2025-05-16","open":15604,"high":16073,"low":15557,"close":15901,"volume":171547,"rsi_14":77.14,"sma_20":15459.0,"sma_60":14635.17,"sma_120":14342.75},{"date":"2025-05-19","open":15901,"high":16495,"low":15557,"close":16284,"volume":116805,"rsi_14":82.05,"sma_20":15542.0,"sma_60":14693.67,"sma_120":14376.33},{"date":"2025-05-20","open":16361,"high":16696,"low":16016,"close":16648,"volume":75811,"rsi_14":86.98,"sma_20":15647.0,"sma_60":14758.0,"sma_120":14412.33},{"date":"2025-05-21","open":16600,"high":16629,"low":15317,"close":16083,"volume":59711,"rsi_14":73.04,"sma_20":15707.0,"sma_60":14810.67,"sma_120":14444.17},{"date":"2025-05-22","open":16169,"high":17088,"low":15892,"close":16897,"volume":159479,"rsi_14":75.53,"sma_20":15809.0,"sma_60":14873.5,"sma_120":14482.25},{"date":"2025-05-23","open":17098,"high":17098,"low":16648,"close":16677,"volume":58009,"rsi_14":71.36,"sma_20":15911.5,"sma_60":14922.5,"sma_120":14518.08},{"date":"2025-05-26","open":16638,"high":16926,"low":16275,"close":16897,"volume":81648,"rsi_14":74.56,"sma_20":16039.5,"sma_60":14978.0,"sma_120":14555.75},{"date":"2025-05-27","open":16705,"high":16897,"low":16227,"close":16389,"volume":88266,"rsi_14":70.65,"sma_20":16145.0,"sma_60":15027.83,"sma_120":14588.33},{"date":"2025-05-28","open":16370,"high":16562,"low":16188,"close":16303,"volume":46789,"rsi_14":66.67,"sma_20":16252.0,"sma_60":15079.17,"sma_120":14618.5},{"date":"2025-05-29","open":16303,"high":16590,"low":16179,"close":16409,"volume":30376,"rsi_14":67.91,"sma_20":16357.0,"sma_60":15136.17,"sma_120":14645.17},{"date":"2025-05-30","open":16447,"high":16782,"low":16332,"close":16418,"volume":60259,"rsi_14":68.13,"sma_20":16439.5,"sma_60":15195.5,"sma_120":14674.33},{"date":"2025-06-02","open":16648,"high":16648,"low":16179,"close":16294,"volume":32888,"rsi_14":66.38,"sma_20":16513.5,"sma_60":15252.17,"sma_120":14701.58},{"date":"2025-06-04","open":16236,"high":17442,"low":16236,"close":17232,"volume":105563,"rsi_14":72.16,"sma_20":16642.0,"sma_60":15319.67,"sma_120":14737.42},{"date":"2025-06-05","open":17184,"high":17758,"low":16839,"close":17452,"volume":100977,"rsi_14":69.87,"sma_20":16796.0,"sma_60":15389.67,"sma_120":14772.67},{"date":"2025-06-09","open":17452,"high":17557,"low":16849,"close":17385,"volume":71077,"rsi_14":66.05,"sma_20":16927.0,"sma_60":15460.33,"sma_120":14808.75},{"date":"2025-06-10","open":17385,"high":17404,"low":17040,"close":17127,"volume":37359,"rsi_14":59.36,"sma_20":17046.0,"sma_60":15529.33,"sma_120":14841.17},{"date":"2025-06-11","open":17155,"high":17567,"low":17079,"close":17500,"volume":40583,"rsi_14":59.45,"sma_20":17185.0,"sma_60":15606.83,"sma_120":14877.75},{"date":"2025-06-12","open":17462,"high":17462,"low":17088,"close":17088,"volume":73813,"rsi_14":61.54,"sma_20":17303.0,"sma_60":15678.17,"sma_120":14913.42},{"date":"2025-06-13","open":17136,"high":17615,"low":16744,"close":16801,"volume":56665,"rsi_14":48.75,"sma_20":17405.5,"sma_60":15744.67,"sma_120":14943.58},{"date":"2025-06-16","open":16839,"high":17385,"low":16734,"close":17155,"volume":58574,"rsi_14":56.04,"sma_20":17493.5,"sma_60":15814.67,"sma_120":14972.92},{"date":"2025-06-17","open":17481,"high":17481,"low":16954,"close":17308,"volume":85639,"rsi_14":55.28,"sma_20":17567.0,"sma_60":15886.5,"sma_120":15002.83},{"date":"2025-06-18","open":17423,"high":17423,"low":16801,"close":17088,"volume":72206,"rsi_14":59.68,"sma_20":17609.0,"sma_60":15949.5,"sma_120":15028.25},{"date":"2025-06-19","open":17232,"high":17318,"low":16964,"close":17280,"volume":29586,"rsi_14":63.14,"sma_20":17642.0,"sma_60":16010.67,"sma_120":15057.17},{"date":"2025-06-20","open":17280,"high":17462,"low":16945,"close":17012,"volume":79378,"rsi_14":57.78,"sma_20":17690.5,"sma_60":16068.17,"sma_120":15078.33},{"date":"2025-06-23","open":16849,"high":17174,"low":16811,"close":16916,"volume":40792,"rsi_14":56.28,"sma_20":17691.5,"sma_60":16120.17,"sma_120":15093.17},{"date":"2025-06-24","open":16945,"high":17203,"low":16849,"close":17069,"volume":44755,"rsi_14":59.71,"sma_20":17712.0,"sma_60":16175.67,"sma_120":15111.67},{"date":"2025-06-25","open":17069,"high":17079,"low":16638,"close":16677,"volume":87512,"rsi_14":41.94,"sma_20":17700.5,"sma_60":16219.33,"sma_120":15130.33},{"date":"2025-06-26","open":17012,"high":17012,"low":16370,"close":16409,"volume":51943,"rsi_14":35.07,"sma_20":17701.5,"sma_60":16267.0,"sma_120":15143.33},{"date":"2025-06-27","open":16705,"high":16705,"low":15844,"close":16409,"volume":34816,"rsi_14":35.75,"sma_20":17707.0,"sma_60":16312.17,"sma_120":15160.67},{"date":"2025-06-30","open":16409,"high":16849,"low":16045,"close":16629,"volume":41959,"rsi_14":42.66,"sma_20":17718.5,"sma_60":16363.67,"sma_120":15183.25},{"date":"2025-07-01","open":17328,"high":17328,"low":16418,"close":16849,"volume":42462,"rsi_14":39.94,"sma_20":17741.0,"sma_60":16412.5,"sma_120":15208.67},{"date":"2025-07-02","open":16993,"high":16993,"low":16533,"close":16859,"volume":21131,"rsi_14":45.95,"sma_20":17770.5,"sma_60":16461.17,"sma_120":15235.08},{"date":"2025-07-03","open":16667,"high":16859,"low":16648,"close":16839,"volume":28373,"rsi_14":50.75,"sma_20":17750.0,"sma_60":16511.33,"sma_120":15264.75},{"date":"2025-07-04","open":16657,"high":16859,"low":16600,"close":16677,"volume":35565,"rsi_14":39.92,"sma_20":17709.5,"sma_60":16549.67,"sma_120":15294.08},{"date":"2025-07-07","open":16677,"high":16772,"low":16533,"close":16600,"volume":12591,"rsi_14":34.58,"sma_20":17668.5,"sma_60":16596.17,"sma_120":15318.08},{"date":"2025-07-08","open":16648,"high":16954,"low":16485,"close":16926,"volume":22884,"rsi_14":46.61,"sma_20":17658.0,"sma_60":16643.17,"sma_120":15346.75},{"date":"2025-07-09","open":17088,"high":17107,"low":16839,"close":16906,"volume":25747,"rsi_14":41.63,"sma_20":17627.0,"sma_60":16696.0,"sma_120":15375.33},{"date":"2025-07-10","open":17069,"high":17117,"low":16849,"close":16926,"volume":19391,"rsi_14":47.83,"sma_20":17618.5,"sma_60":16739.17,"sma_120":15403.17},{"date":"2025-07-11","open":17079,"high":17079,"low":16868,"close":16945,"volume":14487,"rsi_14":50.75,"sma_20":17626.0,"sma_60":16781.67,"sma_120":15427.67},{"date":"2025-07-14","open":16954,"high":17165,"low":16897,"close":16993,"volume":31926,"rsi_14":47.87,"sma_20":17617.5,"sma_60":16830.67,"sma_120":15454.17},{"date":"2025-07-15","open":16993,"high":17117,"low":16772,"close":16830,"volume":27458,"rsi_14":54.88,"sma_20":17592.5,"sma_60":16872.83,"sma_120":15481.5},{"date":"2025-07-16","open":17040,"high":17711,"low":16667,"close":17337,"volume":81801,"rsi_14":75.66,"sma_20":17605.5,"sma_60":16918.83,"sma_120":15511.5},{"date":"2025-07-17","open":17375,"high":17452,"low":17050,"close":17404,"volume":22318,"rsi_14":76.53,"sma_20":17612.0,"sma_60":16967.0,"sma_120":15544.83},{"date":"2025-07-18","open":17481,"high":17481,"low":17069,"close":17423,"volume":27707,"rsi_14":73.71,"sma_20":17633.5,"sma_60":17010.33,"sma_120":15578.25},{"date":"2025-07-21","open":17739,"high":17739,"low":16811,"close":17328,"volume":26073,"rsi_14":65.43,"sma_20":17655.0,"sma_60":17051.83,"sma_120":15614.58},{"date":"2025-07-22","open":17337,"high":17509,"low":17117,"close":17117,"volume":15265,"rsi_14":57.38,"sma_20":17657.5,"sma_60":17093.67,"sma_120":15647.92},{"date":"2025-07-23","open":17232,"high":17328,"low":16916,"close":17194,"volume":25872,"rsi_14":59.79,"sma_20":17684.5,"sma_60":17141.5,"sma_120":15681.75},{"date":"2025-07-24","open":17471,"high":17471,"low":16897,"close":16897,"volume":57775,"rsi_14":55.67,"sma_20":17710.0,"sma_60":17185.5,"sma_120":15713.33},{"date":"2025-07-25","open":16945,"high":17165,"low":16629,"close":16629,"volume":22338,"rsi_14":50.67,"sma_20":17721.5,"sma_60":17226.83,"sma_120":15742.67},{"date":"2025-07-28","open":16610,"high":16610,"low":15844,"close":16045,"volume":48190,"rsi_14":31.6,"sma_20":17691.0,"sma_60":17255.5,"sma_120":15765.67},{"date":"2025-07-29","open":16112,"high":16389,"low":15853,"close":16284,"volume":27078,"rsi_14":38.1,"sma_20":17661.5,"sma_60":17280.67,"sma_120":15792.0},{"date":"2025-07-30","open":16447,"high":16485,"low":16093,"close":16208,"volume":22447,"rsi_14":36.56,"sma_20":17627.5,"sma_60":17303.83,"sma_120":15817.42},{"date":"2025-07-31","open":16275,"high":16696,"low":16275,"close":16696,"volume":10683,"rsi_14":46.04,"sma_20":17620.0,"sma_60":17337.33,"sma_120":15847.25},{"date":"2025-08-01","open":16581,"high":16590,"low":16246,"close":16342,"volume":16796,"rsi_14":40.56,"sma_20":17602.5,"sma_60":17369.33,"sma_120":15871.33},{"date":"2025-08-04","open":16342,"high":16533,"low":16093,"close":16485,"volume":19824,"rsi_14":44.97,"sma_20":17596.5,"sma_60":17397.33,"sma_120":15901.08},{"date":"2025-08-05","open":16696,"high":16696,"low":15853,"close":15853,"volume":71918,"rsi_14":29.11,"sma_20":17540.5,"sma_60":17414.83,"sma_120":15926.58},{"date":"2025-08-06","open":16418,"high":16849,"low":16073,"close":16791,"volume":63065,"rsi_14":43.07,"sma_20":17534.5,"sma_60":17448.83,"sma_120":15959.67},{"date":"2025-08-07","open":16878,"high":16878,"low":16208,"close":16217,"volume":73973,"rsi_14":37.88,"sma_20":17497.5,"sma_60":17473.0,"sma_120":15987.42},{"date":"2025-08-08","open":16370,"high":16370,"low":16102,"close":16208,"volume":25889,"rsi_14":38.55,"sma_20":17459.0,"sma_60":17496.83,"sma_120":16016.58},{"date":"2025-08-11","open":16112,"high":16236,"low":15595,"close":15604,"volume":59645,"rsi_14":35.69,"sma_20":17386.5,"sma_60":17499.17,"sma_120":16041.08},{"date":"2025-08-12","open":15604,"high":15844,"low":15604,"close":15834,"volume":23980,"rsi_14":37.5,"sma_20":17334.5,"sma_60":17498.0,"sma_120":16066.58},{"date":"2025-08-13","open":15710,"high":15939,"low":15624,"close":15624,"volume":27240,"rsi_14":38.1,"sma_20":17245.0,"sma_60":17486.5,"sma_120":16090.08},{"date":"2025-08-14","open":15633,"high":15719,"low":15317,"close":15442,"volume":29630,"rsi_14":38.73,"sma_20":17142.5,"sma_60":17465.5,"sma_120":16111.75},{"date":"2025-08-18","open":15442,"high":15442,"low":14839,"close":15011,"volume":51181,"rsi_14":39.89,"sma_20":17016.5,"sma_60":17446.83,"sma_120":16128.75},{"date":"2025-08-19","open":14944,"high":15059,"low":14073,"close":14800,"volume":41857,"rsi_14":35.4,"sma_20":16884.5,"sma_60":17410.33,"sma_120":16141.92},{"date":"2025-08-20","open":14829,"high":15097,"low":14542,"close":15059,"volume":43219,"rsi_14":39.09,"sma_20":16777.0,"sma_60":17382.17,"sma_120":16152.33},{"date":"2025-08-21","open":15097,"high":15231,"low":15059,"close":15145,"volume":13249,"rsi_14":34.06,"sma_20":16670.0,"sma_60":17351.67,"sma_120":16164.83},{"date":"2025-08-22","open":15269,"high":15288,"low":14551,"close":15040,"volume":17249,"rsi_14":35.89,"sma_20":16573.0,"sma_60":17328.17,"sma_120":16178.0},{"date":"2025-08-25","open":15040,"high":15241,"low":15030,"close":15107,"volume":8567,"rsi_14":34.81,"sma_20":16493.5,"sma_60":17307.33,"sma_120":16193.25},{"date":"2025-08-26","open":15212,"high":15279,"low":15011,"close":15212,"volume":8708,"rsi_14":42.0,"sma_20":16450.0,"sma_60":17286.5,"sma_120":16211.33},{"date":"2025-08-27","open":15317,"high":15442,"low":15260,"close":15403,"volume":19792,"rsi_14":28.74,"sma_20":16404.0,"sma_60":17268.83,"sma_120":16232.17},{"date":"2025-08-28","open":15365,"high":15461,"low":15317,"close":15461,"volume":14159,"rsi_14":36.24,"sma_20":16365.0,"sma_60":17254.33,"sma_120":16253.25},{"date":"2025-08-29","open":15423,"high":15547,"low":15145,"close":15413,"volume":24111,"rsi_14":35.74,"sma_20":16298.0,"sma_60":17222.67,"sma_120":16271.17},{"date":"2025-09-01","open":15140,"high":15329,"low":14886,"close":15027,"volume":14530,"rsi_14":42.98,"sma_20":16242.5,"sma_60":17184.83,"sma_120":16287.25},{"date":"2025-09-02","open":15279,"high":15413,"low":15049,"close":15135,"volume":20626,"rsi_14":34.33,"sma_20":16172.0,"sma_60":17145.67,"sma_120":16303.0},{"date":"2025-09-03","open":15078,"high":15174,"low":14973,"close":15116,"volume":24131,"rsi_14":37.56,"sma_20":16133.5,"sma_60":17110.67,"sma_120":16320.0},{"date":"2025-09-04","open":15030,"high":15365,"low":15030,"close":15212,"volume":14477,"rsi_14":44.12,"sma_20":16051.0,"sma_60":17070.83,"sma_120":16338.83},{"date":"2025-09-05","open":15164,"high":15375,"low":15164,"close":15308,"volume":11170,"rsi_14":59.17,"sma_20":16003.5,"sma_60":17039.83,"sma_120":16359.0},{"date":"2025-09-08","open":15308,"high":15308,"low":15097,"close":15221,"volume":9564,"rsi_14":64.1,"sma_20":15952.0,"sma_60":17012.33,"sma_120":16378.5},{"date":"2025-09-09","open":15365,"high":15365,"low":14523,"close":15231,"volume":24593,"rsi_14":56.92,"sma_20":15932.5,"sma_60":16978.83,"sma_120":16396.75},{"date":"2025-09-10","open":15231,"high":15317,"low":15078,"close":15193,"volume":23760,"rsi_14":52.0,"sma_20":15899.0,"sma_60":16942.0,"sma_120":16414.25},{"date":"2025-09-11","open":15317,"high":15317,"low":15020,"close":15126,"volume":34865,"rsi_14":53.72,"sma_20":15873.0,"sma_60":16907.83,"sma_120":16428.67},{"date":"2025-09-12","open":15231,"high":15451,"low":15154,"close":15413,"volume":33583,"rsi_14":61.11,"sma_20":15871.5,"sma_60":16875.33,"sma_120":16443.0},{"date":"2025-09-15","open":15461,"high":15470,"low":15250,"close":15298,"volume":24950,"rsi_14":53.1,"sma_20":15886.5,"sma_60":16845.5,"sma_120":16456.83},{"date":"2025-09-16","open":15298,"high":15365,"low":15001,"close":15059,"volume":56710,"rsi_14":38.0,"sma_20":15900.0,"sma_60":16813.17,"sma_120":16466.67},{"date":"2025-09-17","open":15059,"high":15183,"low":14839,"close":15011,"volume":56476,"rsi_14":34.23,"sma_20":15897.5,"sma_60":16777.33,"sma_120":16476.5},{"date":"2025-09-18","open":14792,"high":14915,"low":14632,"close":14886,"volume":36846,"rsi_14":40.38,"sma_20":15896.5,"sma_60":16750.33,"sma_120":16484.83},{"date":"2025-09-19","open":15780,"high":15780,"low":15410,"close":15410,"volume":60856,"rsi_14":34.81,"sma_20":15881.5,"sma_60":16721.5,"sma_120":16494.25},{"date":"2025-09-22","open":14714,"high":14829,"low":14609,"close":14647,"volume":48467,"rsi_14":35.59,"sma_20":15857.5,"sma_60":16690.83,"sma_120":16501.5},{"date":"2025-09-23","open":14676,"high":14743,"low":14350,"close":14484,"volume":63241,"rsi_14":32.81,"sma_20":15819.5,"sma_60":16653.5,"sma_120":16508.58},{"date":"2025-09-24","open":14408,"high":14494,"low":14207,"close":14484,"volume":46423,"rsi_14":29.12,"sma_20":15771.5,"sma_60":16612.33,"sma_120":16512.42},{"date":"2025-09-25","open":14484,"high":14647,"low":14446,"close":14551,"volume":18529,"rsi_14":27.93,"sma_20":15724.0,"sma_60":16572.17,"sma_120":16516.67},{"date":"2025-09-26","open":14551,"high":14676,"low":14379,"close":14513,"volume":53499,"rsi_14":28.74,"sma_20":15677.0,"sma_60":16531.67,"sma_120":16521.5},{"date":"2025-09-29","open":14656,"high":14783,"low":14587,"close":14695,"volume":48589,"rsi_14":26.49,"sma_20":15631.0,"sma_60":16492.0,"sma_120":16520.83},{"date":"2025-09-30","open":14675,"high":14949,"low":14626,"close":14822,"volume":19027,"rsi_14":31.96,"sma_20":15599.0,"sma_60":16455.83,"sma_120":16526.0},{"date":"2025-10-01","open":15037,"high":15037,"low":14646,"close":14734,"volume":30844,"rsi_14":31.63,"sma_20":15563.5,"sma_60":16412.5,"sma_120":16527.83},{"date":"2025-10-02","open":14607,"high":14988,"low":14607,"close":14832,"volume":38406,"rsi_14":24.29,"sma_20":15528.5,"sma_60":16371.33,"sma_120":16533.67},{"date":"2025-10-10","open":14822,"high":15105,"low":14558,"close":15105,"volume":90360,"rsi_14":36.46,"sma_20":15502.0,"sma_60":16334.33,"sma_120":16536.75},{"date":"2025-10-13","open":14880,"high":14959,"low":14656,"close":14783,"volume":26079,"rsi_14":35.0,"sma_20":15463.5,"sma_60":16291.5,"sma_120":16536.58},{"date":"2025-10-14","open":14968,"high":14978,"low":14538,"close":14802,"volume":21422,"rsi_14":36.55,"sma_20":15425.5,"sma_60":16248.17,"sma_120":16539.42},{"date":"2025-10-15","open":14802,"high":15213,"low":14773,"close":15213,"volume":47607,"rsi_14":44.93,"sma_20":15410.5,"sma_60":16214.67,"sma_120":16543.75},{"date":"2025-10-16","open":15203,"high":15320,"low":15056,"close":15232,"volume":38149,"rsi_14":54.74,"sma_20":15400.0,"sma_60":16172.67,"sma_120":16545.75},{"date":"2025-10-17","open":15193,"high":15232,"low":14978,"close":15037,"volume":36940,"rsi_14":52.26,"sma_20":15364.5,"sma_60":16126.17,"sma_120":16546.58},{"date":"2025-10-20","open":15291,"high":15291,"low":14880,"close":15066,"volume":27117,"rsi_14":57.84,"sma_20":15336.5,"sma_60":16079.83,"sma_120":16545.08},{"date":"2025-10-21","open":15164,"high":15164,"low":14744,"close":14851,"volume":55315,"rsi_14":51.69,"sma_20":15310.0,"sma_60":16031.5,"sma_120":16541.67},{"date":"2025-10-22","open":14851,"high":14900,"low":14568,"close":14792,"volume":84008,"rsi_14":48.54,"sma_20":15283.0,"sma_60":15985.83,"sma_120":16539.75},{"date":"2025-10-23","open":14792,"high":15125,"low":14753,"close":14841,"volume":51612,"rsi_14":50.72,"sma_20":15252.5,"sma_60":15939.67,"sma_120":16540.58},{"date":"2025-10-24","open":15007,"high":15105,"low":14792,"close":14871,"volume":40671,"rsi_14":54.55,"sma_20":15243.0,"sma_60":15899.17,"sma_120":16542.33},{"date":"2025-10-27","open":14910,"high":14988,"low":14675,"close":14871,"volume":36866,"rsi_14":51.35,"sma_20":15239.0,"sma_60":15863.33,"sma_120":16545.08},{"date":"2025-10-28","open":14920,"high":14998,"low":14705,"close":14705,"volume":25626,"rsi_14":49.22,"sma_20":15235.0,"sma_60":15834.83,"sma_120":16545.17},{"date":"2025-10-29","open":14841,"high":14841,"low":14441,"close":14568,"volume":83260,"rsi_14":42.86,"sma_20":15224.0,"sma_60":15799.83,"sma_120":16540.25},{"date":"2025-10-30","open":14460,"high":14607,"low":14460,"close":14568,"volume":38799,"rsi_14":33.73,"sma_20":15209.5,"sma_60":15766.17,"sma_120":16535.0},{"date":"2025-10-31","open":14558,"high":14832,"low":14509,"close":14705,"volume":47065,"rsi_14":47.33,"sma_20":15204.0,"sma_60":15726.33,"sma_120":16531.83},{"date":"2025-11-03","open":14695,"high":14802,"low":14597,"close":14656,"volume":29529,"rsi_14":45.1,"sma_20":15202.0,"sma_60":15691.83,"sma_120":16530.58},{"date":"2025-11-04","open":14656,"high":15486,"low":14382,"close":15486,"volume":106447,"rsi_14":57.14,"sma_20":15236.0,"sma_60":15669.0,"sma_120":16533.17},{"date":"2025-11-05","open":15486,"high":15682,"low":15349,"close":15545,"volume":78750,"rsi_14":58.0,"sma_20":15277.5,"sma_60":15658.17,"sma_120":16536.5},{"date":"2025-11-06","open":15564,"high":16512,"low":15525,"close":16473,"volume":126841,"rsi_14":76.73,"sma_20":15361.0,"sma_60":15646.83,"sma_120":16547.83},{"date":"2025-11-07","open":16287,"high":16414,"low":15926,"close":16024,"volume":43795,"rsi_14":65.41,"sma_20":15408.0,"sma_60":15637.83,"sma_120":16555.42},{"date":"2025-11-10","open":16043,"high":16688,"low":16024,"close":16600,"volume":80629,"rsi_14":75.21,"sma_20":15501.0,"sma_60":15638.83,"sma_120":16567.83},{"date":"2025-11-11","open":16453,"high":16590,"low":16239,"close":16512,"volume":31043,"rsi_14":74.58,"sma_20":15588.5,"sma_60":15648.83,"sma_120":16574.0},{"date":"2025-11-12","open":16551,"high":16649,"low":16248,"close":16473,"volume":37657,"rsi_14":73.39,"sma_20":15653.0,"sma_60":15654.17,"sma_120":16576.08},{"date":"2025-11-13","open":16473,"high":16532,"low":16239,"close":16268,"volume":22517,"rsi_14":69.07,"sma_20":15706.0,"sma_60":15659.67,"sma_120":16573.08},{"date":"2025-11-14","open":16493,"high":16493,"low":15916,"close":16063,"volume":30920,"rsi_14":65.4,"sma_20":15758.5,"sma_60":15664.83,"sma_120":16565.17},{"date":"2025-11-17","open":15984,"high":16092,"low":15877,"close":15916,"volume":24387,"rsi_14":65.74,"sma_20":15802.0,"sma_60":15675.0,"sma_120":16560.92},{"date":"2025-11-18","open":15906,"high":16033,"low":15652,"close":15691,"volume":26693,"rsi_14":64.27,"sma_20":15845.0,"sma_60":15685.0,"sma_120":16547.67},{"date":"2025-11-19","open":15691,"high":15965,"low":15633,"close":15730,"volume":21099,"rsi_14":64.62,"sma_20":15893.0,"sma_60":15691.17,"sma_120":16536.67},{"date":"2025-11-20","open":15809,"high":16112,"low":15721,"close":15770,"volume":30882,"rsi_14":63.73,"sma_20":15940.5,"sma_60":15696.5,"sma_120":16524.08},{"date":"2025-11-21","open":15721,"high":16102,"low":15340,"close":15857,"volume":35564,"rsi_14":65.34,"sma_20":15991.0,"sma_60":15705.17,"sma_120":16516.67},{"date":"2025-11-24","open":16004,"high":16014,"low":15603,"close":15633,"volume":33959,"rsi_14":52.21,"sma_20":16030.0,"sma_60":15708.83,"sma_120":16508.08},{"date":"2025-11-25","open":15916,"high":15926,"low":15467,"close":15672,"volume":27903,"rsi_14":51.93,"sma_20":16079.5,"sma_60":15711.33,"sma_120":16498.92},{"date":"2025-11-26","open":15848,"high":15867,"low":15447,"close":15711,"volume":21969,"rsi_14":34.15,"sma_20":16138.0,"sma_60":15711.17,"sma_120":16490.0},{"date":"2025-11-27","open":15711,"high":15936,"low":15144,"close":15340,"volume":78914,"rsi_14":35.29,"sma_20":16177.5,"sma_60":15703.67,"sma_120":16479.0},{"date":"2025-11-28","open":15193,"high":15398,"low":15105,"close":15222,"volume":30871,"rsi_14":13.09,"sma_20":16204.0,"sma_60":15695.0,"sma_120":16458.83},{"date":"2025-12-01","open":15252,"high":15408,"low":14861,"close":14871,"volume":55394,"rsi_14":11.47,"sma_20":16215.0,"sma_60":15682.67,"sma_120":16433.75},{"date":"2025-12-02","open":14880,"high":15193,"low":14832,"close":15125,"volume":31138,"rsi_14":21.25,"sma_20":16196.5,"sma_60":15677.17,"sma_120":16411.42},{"date":"2025-12-03","open":15203,"high":15379,"low":15095,"close":15349,"volume":44482,"rsi_14":30.58,"sma_20":16186.5,"sma_60":15675.83,"sma_120":16393.25},{"date":"2025-12-04","open":15359,"high":15388,"low":15164,"close":15183,"volume":33030,"rsi_14":31.09,"sma_20":16120.5,"sma_60":15670.0,"sma_120":16370.42},{"date":"2025-12-05","open":15359,"high":15359,"low":15095,"close":15232,"volume":21500,"rsi_14":34.65,"sma_20":16080.0,"sma_60":15663.33,"sma_120":16351.58},{"date":"2025-12-08","open":15232,"high":15398,"low":15134,"close":15340,"volume":55706,"rsi_14":41.67,"sma_20":16015.5,"sma_60":15660.0,"sma_120":16336.17},{"date":"2025-12-09","open":15340,"high":15525,"low":15154,"close":15467,"volume":28163,"rsi_14":44.0,"sma_20":15962.0,"sma_60":15658.67,"sma_120":16318.75},{"date":"2025-12-10","open":15506,"high":15535,"low":15271,"close":15281,"volume":26169,"rsi_14":39.58,"sma_20":15901.0,"sma_60":15654.83,"sma_120":16298.42},{"date":"2025-12-11","open":15476,"high":15984,"low":15398,"close":15779,"volume":53219,"rsi_14":48.58,"sma_20":15876.0,"sma_60":15660.67,"sma_120":16284.25},{"date":"2025-12-12","open":15799,"high":15857,"low":15574,"close":15818,"volume":23741,"rsi_14":53.61,"sma_20":15863.5,"sma_60":15662.17,"sma_120":16268.75},{"date":"2025-12-15","open":15643,"high":16151,"low":15643,"close":15877,"volume":36262,"rsi_14":53.96,"sma_20":15861.5,"sma_60":15666.67,"sma_120":16256.08},{"date":"2025-12-16","open":15897,"high":16151,"low":15799,"close":16004,"volume":44843,"rsi_14":55.47,"sma_20":15877.5,"sma_60":15677.5,"sma_120":16245.33},{"date":"2025-12-17","open":16160,"high":16190,"low":15877,"close":16024,"volume":15815,"rsi_14":64.71,"sma_20":15892.5,"sma_60":15689.5,"sma_120":16233.42},{"date":"2025-12-18","open":15897,"high":16014,"low":15701,"close":15828,"volume":16267,"rsi_14":62.6,"sma_20":15895.5,"sma_60":15696.17,"sma_120":16223.25},{"date":"2025-12-19","open":16033,"high":16033,"low":15740,"close":15789,"volume":23446,"rsi_14":71.96,"sma_20":15892.0,"sma_60":15708.67,"sma_120":16215.08},{"date":"2025-12-22","open":15691,"high":16014,"low":15691,"close":15818,"volume":15577,"rsi_14":68.59,"sma_20":15901.5,"sma_60":15723.5,"sma_120":16207.17},{"date":"2025-12-23","open":15809,"high":15809,"low":15623,"close":15711,"volume":19738,"rsi_14":60.34,"sma_20":15903.5,"sma_60":15739.33,"sma_120":16196.42},{"date":"2025-12-24","open":15672,"high":15887,"low":15564,"close":15779,"volume":39277,"rsi_14":68.05,"sma_20":15907.0,"sma_60":15756.33,"sma_120":16184.33},{"date":"2025-12-26","open":15848,"high":15877,"low":15535,"close":15691,"volume":17847,"rsi_14":63.58,"sma_20":15925.0,"sma_60":15770.67,"sma_120":16171.42},{"date":"2025-12-29","open":15643,"high":15672,"low":15213,"close":15301,"volume":26950,"rsi_14":49.01,"sma_20":15929.0,"sma_60":15779.0,"sma_120":16155.33},{"date":"2025-12-30","open":15340,"high":15408,"low":15222,"close":15252,"volume":20661,"rsi_14":44.33,"sma_20":15948.5,"sma_60":15788.5,"sma_120":16140.25},{"date":"2026-01-02","open":15359,"high":15467,"low":14929,"close":15047,"volume":60250,"rsi_14":43.88,"sma_20":15944.5,"sma_60":15792.33,"sma_120":16124.08},{"date":"2026-01-05","open":15027,"high":15242,"low":14929,"close":15105,"volume":32999,"rsi_14":27.15,"sma_20":15932.0,"sma_60":15798.67,"sma_120":16105.58},{"date":"2026-01-06","open":14959,"high":15183,"low":14832,"close":14890,"volume":43194,"rsi_14":21.89,"sma_20":15917.0,"sma_60":15799.5,"sma_120":16085.42},{"date":"2026-01-07","open":14802,"high":14920,"low":14714,"close":14802,"volume":26390,"rsi_14":18.02,"sma_20":15895.0,"sma_60":15794.33,"sma_120":16064.33},{"date":"2026-01-08","open":14773,"high":14900,"low":14558,"close":14802,"volume":46266,"rsi_14":11.32,"sma_20":15867.5,"sma_60":15794.67,"sma_120":16043.08},{"date":"2026-01-09","open":14695,"high":14880,"low":14685,"close":14753,"volume":21373,"rsi_14":9.88,"sma_20":15831.0,"sma_60":15793.83,"sma_120":16021.0},{"date":"2026-01-12","open":14900,"high":14900,"low":14656,"close":14763,"volume":32747,"rsi_14":11.89,"sma_20":15804.5,"sma_60":15786.17,"sma_120":16000.42},{"date":"2026-01-13","open":14724,"high":14900,"low":14724,"close":14841,"volume":29840,"rsi_14":17.01,"sma_20":15756.5,"sma_60":15779.5,"sma_120":15976.08},{"date":"2026-01-14","open":14734,"high":14929,"low":14734,"close":14851,"volume":30628,"rsi_14":15.86,"sma_20":15707.0,"sma_60":15776.33,"sma_120":15951.25},{"date":"2026-01-15","open":14832,"high":14920,"low":14538,"close":14656,"volume":59250,"rsi_14":14.94,"sma_20":15644.5,"sma_60":15769.33,"sma_120":15924.58},{"date":"2026-01-16","open":14714,"high":14832,"low":14597,"close":14656,"volume":45543,"rsi_14":10.88,"sma_20":15575.5,"sma_60":15766.0,"sma_120":15898.75},{"date":"2026-01-19","open":14656,"high":14685,"low":14509,"close":14587,"volume":40632,"rsi_14":15.24,"sma_20":15442.0,"sma_60":15759.33,"sma_120":15874.17},{"date":"2026-01-20","open":14597,"high":14802,"low":14597,"close":14714,"volume":45124,"rsi_14":25.66,"sma_20":15387.0,"sma_60":15756.67,"sma_120":15850.0},{"date":"2026-01-21","open":14695,"high":14695,"low":14314,"close":14490,"volume":70634,"rsi_14":25.22,"sma_20":15319.0,"sma_60":15750.17,"sma_120":15826.5},{"date":"2026-01-22","open":14470,"high":14744,"low":14470,"close":14714,"volume":52782,"rsi_14":34.85,"sma_20":15268.0,"sma_60":15750.33,"sma_120":15807.25},{"date":"2026-01-23","open":14714,"high":14851,"low":14656,"close":14822,"volume":71620,"rsi_14":47.11,"sma_20":15219.0,"sma_60":15754.67,"sma_120":15794.0},{"date":"2026-01-26","open":14929,"high":14988,"low":14822,"close":14900,"volume":56352,"rsi_14":54.17,"sma_20":15178.5,"sma_60":15760.33,"sma_120":15779.33},{"date":"2026-01-27","open":14959,"high":14978,"low":14841,"close":14900,"volume":73270,"rsi_14":54.17,"sma_20":15158.0,"sma_60":15763.67,"sma_120":15765.33},{"date":"2026-01-28","open":14851,"high":14968,"low":14832,"close":14851,"volume":45528,"rsi_14":54.17,"sma_20":15137.5,"sma_60":15767.0,"sma_120":15746.67},{"date":"2026-01-29","open":14998,"high":15056,"low":14763,"close":15027,"volume":74308,"rsi_14":59.85,"sma_20":15136.5,"sma_60":15759.17,"sma_120":15732.58},{"date":"2026-01-30","open":15056,"high":15056,"low":14812,"close":14920,"volume":99539,"rsi_14":52.86,"sma_20":15127.0,"sma_60":15748.5,"sma_120":15716.33},{"date":"2026-02-02","open":14832,"high":14949,"low":14558,"close":14607,"volume":77178,"rsi_14":42.69,"sma_20":15112.5,"sma_60":15716.67,"sma_120":15702.92},{"date":"2026-02-03","open":14753,"high":14822,"low":14529,"close":14705,"volume":79887,"rsi_14":51.55,"sma_20":15107.5,"sma_60":15694.17,"sma_120":15682.17},{"date":"2026-02-04","open":14705,"high":15359,"low":14685,"close":15340,"volume":127377,"rsi_14":65.49,"sma_20":15135.0,"sma_60":15705.83,"sma_120":15671.83},{"date":"2026-02-05","open":15340,"high":15369,"low":15095,"close":15203,"volume":43447,"rsi_14":61.67,"sma_20":15158.0,"sma_60":15682.0,"sma_120":15660.42},{"date":"2026-02-06","open":15222,"high":15222,"low":14783,"close":15222,"volume":79266,"rsi_14":63.83,"sma_20":15181.5,"sma_60":15660.0,"sma_120":15654.42},{"date":"2026-02-09","open":15222,"high":15506,"low":14773,"close":14998,"volume":202106,"rsi_14":55.92,"sma_20":15189.5,"sma_60":15634.83,"sma_120":15644.5},{"date":"2026-02-10","open":15134,"high":15506,"low":14998,"close":15486,"volume":95685,"rsi_14":68.75,"sma_20":15222.0,"sma_60":15621.5,"sma_120":15640.58},{"date":"2026-02-11","open":15545,"high":15721,"low":15496,"close":15682,"volume":61731,"rsi_14":68.4,"sma_20":15274.5,"sma_60":15615.0,"sma_120":15639.92},{"date":"2026-02-12","open":15779,"high":16317,"low":15750,"close":15877,"volume":70789,"rsi_14":69.42,"sma_20":15337.0,"sma_60":15614.33,"sma_120":15644.67},{"date":"2026-02-13","open":15906,"high":15955,"low":15652,"close":15799,"volume":58606,"rsi_14":66.55,"sma_20":15395.5,"sma_60":15616.17,"sma_120":15650.58},{"date":"2026-02-19","open":15984,"high":16180,"low":15828,"close":16121,"volume":74872,"rsi_14":70.1,"sma_20":15474.0,"sma_60":15622.83,"sma_120":15657.0},{"date":"2026-02-20","open":16219,"high":16239,"low":15994,"close":16024,"volume":49185,"rsi_14":68.99,"sma_20":15541.0,"sma_60":15627.17,"sma_120":15661.83},{"date":"2026-02-23","open":16278,"high":16434,"low":16112,"close":16160,"volume":65119,"rsi_14":68.59,"sma_20":15626.5,"sma_60":15632.33,"sma_120":15668.75},{"date":"2026-02-24","open":16229,"high":16229,"low":15867,"close":16043,"volume":44696,"rsi_14":68.37,"sma_20":15694.5,"sma_60":15639.33,"sma_120":15674.08},{"date":"2026-02-25","open":16180,"high":16307,"low":15916,"close":16063,"volume":73113,"rsi_14":76.33,"sma_20":15758.0,"sma_60":15646.0,"sma_120":15678.67},{"date":"2026-02-26","open":16151,"high":16160,"low":15730,"close":15897,"volume":53802,"rsi_14":71.03,"sma_20":15806.5,"sma_60":15385.17,"sma_120":15679.08},{"date":"2026-02-27","open":15897,"high":15897,"low":15457,"close":15574,"volume":57148,"rsi_14":54.65,"sma_20":15843.5,"sma_60":15653.17,"sma_120":15678.42},{"date":"2026-03-03","open":15340,"high":15525,"low":15183,"close":15242,"volume":55479,"rsi_14":50.72,"sma_20":15863.5,"sma_60":15653.5,"sma_120":15674.25},{"date":"2026-03-04","open":14920,"high":14920,"low":14421,"close":14773,"volume":148294,"rsi_14":42.9,"sma_20":15850.5,"sma_60":15651.83,"sma_120":15667.25},{"date":"2026-03-05","open":14929,"high":15261,"low":14929,"close":15261,"volume":60829,"rsi_14":53.85,"sma_20":15868.0,"sma_60":15654.17,"sma_120":15665.67},{"date":"2026-03-06","open":15095,"high":15437,"low":14959,"close":15437,"volume":65909,"rsi_14":49.22,"sma_20":15910.5,"sma_60":15655.67,"sma_120":15665.75},{"date":"2026-03-09","open":15047,"high":15242,"low":14832,"close":15174,"volume":45638,"rsi_14":42.02,"sma_20":15934.5,"sma_60":15655.5,"sma_120":15662.75},{"date":"2026-03-10","open":15369,"high":15486,"low":15281,"close":15428,"volume":21073,"rsi_14":43.07,"sma_20":15939.0,"sma_60":15658.83,"sma_120":15661.08},{"date":"2026-03-11","open":15428,"high":15691,"low":15193,"close":15584,"volume":41974,"rsi_14":46.76,"sma_20":15958.5,"sma_60":15663.0,"sma_120":15661.5},{"date":"2026-03-12","open":15613,"high":15652,"low":15467,"close":15535,"volume":21891,"rsi_14":40.38,"sma_20":15974.5,"sma_60":15664.17,"sma_120":15661.42},{"date":"2026-03-13","open":15437,"high":15613,"low":15281,"close":15428,"volume":29058,"rsi_14":40.26,"sma_20":15996.5,"sma_60":15666.67,"sma_120":15660.75},{"date":"2026-03-16","open":15486,"high":15623,"low":15388,"close":15574,"volume":64008,"rsi_14":40.45,"sma_20":16001.0,"sma_60":15445.17,"sma_120":15636.58},{"date":"2026-03-17","open":15603,"high":15711,"low":15476,"close":15555,"volume":48470,"rsi_14":41.78,"sma_20":15994.5,"sma_60":15658.67,"sma_120":15660.42},{"date":"2026-03-18","open":15633,"high":15730,"low":15535,"close":15633,"volume":25846,"rsi_14":42.9,"sma_20":15982.0,"sma_60":15654.5,"sma_120":15660.58},{"date":"2026-03-19","open":15603,"high":15603,"low":15398,"close":15506,"volume":33508,"rsi_14":43.46,"sma_20":15967.0,"sma_60":15646.0,"sma_120":15661.75},{"date":"2026-03-20","open":15721,"high":15721,"low":15447,"close":15447,"volume":62445,"rsi_14":47.67,"sma_20":15932.5,"sma_60":15636.17,"sma_120":15662.83},{"date":"2026-03-23","open":15193,"high":15318,"low":15000,"close":15106,"volume":36103,"rsi_14":52.36,"sma_20":15898.5,"sma_60":15628.17,"sma_120":15662.17},{"date":"2026-03-24","open":15260,"high":15279,"low":15097,"close":15202,"volume":22587,"rsi_14":66.2,"sma_20":15862.5,"sma_60":15622.5,"sma_120":15665.58},{"date":"2026-03-25","open":15221,"high":15433,"low":15221,"close":15318,"volume":15343,"rsi_14":58.99,"sma_20":15838.5,"sma_60":15618.33,"sma_120":15670.92},{"date":"2026-03-26","open":15250,"high":15346,"low":15221,"close":15298,"volume":10999,"rsi_14":53.7,"sma_20":15812.5,"sma_60":15615.67,"sma_120":15677.5},{"date":"2026-03-27","open":15164,"high":15462,"low":15164,"close":15452,"volume":22237,"rsi_14":68.21,"sma_20":15803.0,"sma_60":15614.5,"sma_120":15685.42},{"date":"2026-03-30","open":15298,"high":15337,"low":15154,"close":15289,"volume":16442,"rsi_14":54.23,"sma_20":15801.5,"sma_60":15612.0,"sma_120":15691.33},{"date":"2026-03-31","open":15173,"high":15394,"low":15173,"close":15202,"volume":33468,"rsi_14":45.19,"sma_20":15812.5,"sma_60":15614.67,"sma_120":15696.83},{"date":"2026-04-01","open":15404,"high":15519,"low":15279,"close":15491,"volume":28697,"rsi_14":56.88,"sma_20":15862.5,"sma_60":15623.17,"sma_120":15705.83},{"date":"2026-04-02","open":15609,"high":15648,"low":15373,"close":15432,"volume":41737,"rsi_14":47.4,"sma_20":15866.0,"sma_60":15628.0,"sma_120":15710.17},{"date":"2026-04-03","open":15690,"high":15760,"low":15350,"close":15450,"volume":56350,"rsi_14":37.81,"sma_20":15848.5,"sma_60":15627.83,"sma_120":15713.25},{"date":"2026-04-06","open":15245,"high":15245,"low":15028,"close":15136,"volume":28425,"rsi_14":37.07,"sma_20":15841.5,"sma_60":15630.33,"sma_120":15714.92},{"date":"2026-04-07","open":15136,"high":15304,"low":15136,"close":15264,"volume":23273,"rsi_14":38.57,"sma_20":15828.0,"sma_60":15636.5,"sma_120":15715.42},{"date":"2026-04-08","open":15353,"high":15520,"low":15323,"close":15491,"volume":24627,"rsi_14":47.27,"sma_20":15818.0,"sma_60":15646.5,"sma_120":15720.58},{"date":"2026-04-09","open":15481,"high":15540,"low":15392,"close":15510,"volume":11104,"rsi_14":49.07,"sma_20":15811.5,"sma_60":15657.67,"sma_120":15725.75},{"date":"2026-04-10","open":15500,"high":15736,"low":15481,"close":15736,"volume":44134,"rsi_14":56.09,"sma_20":15822.0,"sma_60":15672.5,"sma_120":15729.33},{"date":"2026-04-13","open":15628,"high":15766,"low":15471,"close":15746,"volume":17501,"rsi_14":54.3,"sma_20":15825.5,"sma_60":15686.17,"sma_120":15732.83},{"date":"2026-04-14","open":15648,"high":15805,"low":15648,"close":15766,"volume":18733,"rsi_14":52.13,"sma_20":15831.0,"sma_60":15700.0,"sma_120":15738.17},{"date":"2026-04-15","open":15825,"high":15835,"low":15589,"close":15736,"volume":29559,"rsi_14":51.89,"sma_20":15831.0,"sma_60":15716.67,"sma_120":15743.0},{"date":"2026-04-16","open":15815,"high":16002,"low":15766,"close":15894,"volume":40359,"rsi_14":51.89,"sma_20":15845.5,"sma_60":15736.0,"sma_120":15751.0},{"date":"2026-04-17","open":15923,"high":16061,"low":15894,"close":16031,"volume":25436,"rsi_14":59.33,"sma_20":15870.0,"sma_60":15758.83,"sma_120":15760.67},{"date":"2026-04-20","open":15992,"high":16071,"low":15933,"close":16022,"volume":17598,"rsi_14":61.69,"sma_20":15898.5,"sma_60":15779.33,"sma_120":15769.83},{"date":"2026-04-21","open":16228,"high":16228,"low":15913,"close":16031,"volume":26873,"rsi_14":55.23,"sma_20":15922.5,"sma_60":15803.83,"sma_120":15778.83},{"date":"2026-04-22","open":16061,"high":16061,"low":15854,"close":15943,"volume":15963,"rsi_14":68.84,"sma_20":15936.0,"sma_60":15823.0,"sma_120":15787.08},{"date":"2026-04-23","open":15766,"high":16120,"low":15766,"close":16012,"volume":22914,"rsi_14":84.3,"sma_20":15954.0,"sma_60":15841.5,"sma_120":15797.33},{"date":"2026-04-24","open":16071,"high":16179,"low":16012,"close":16110,"volume":25446,"rsi_14":89.6,"sma_20":15969.0,"sma_60":15860.33,"sma_120":15809.58},{"date":"2026-04-27","open":16110,"high":16179,"low":15943,"close":16002,"volume":26683,"rsi_14":80.49,"sma_20":15987.0,"sma_60":15877.33,"sma_120":15820.92},{"date":"2026-04-28","open":16071,"high":16110,"low":15933,"close":15972,"volume":10545,"rsi_14":73.79,"sma_20":16008.0,"sma_60":15894.67,"sma_120":15830.83},{"date":"2026-04-29","open":15963,"high":16720,"low":15835,"close":15933,"volume":23763,"rsi_14":70.48,"sma_20":16012.0,"sma_60":15908.33,"sma_120":15684.67},{"date":"2026-04-30","open":16031,"high":16327,"low":15845,"close":16268,"volume":42456,"rsi_14":72.57,"sma_20":16164.5,"sma_60":15919.83,"sma_120":15897.17},{"date":"2026-05-04","open":16228,"high":16366,"low":16002,"close":16081,"volume":23639,"rsi_14":62.69,"sma_20":16099.5,"sma_60":15952.83,"sma_120":15850.25},{"date":"2026-05-06","open":16081,"high":19179,"low":15156,"close":16622,"volume":464627,"rsi_14":73.26,"sma_20":16175.0,"sma_60":15983.67,"sma_120":15850.58},{"date":"2026-05-07","open":17182,"high":18117,"low":16818,"close":17841,"volume":169758,"rsi_14":84.74,"sma_20":16306.0,"sma_60":16024.33,"sma_120":15865.08},{"date":"2026-05-08","open":17930,"high":19139,"low":17753,"close":18982,"volume":190383,"rsi_14":88.48,"sma_20":16483.5,"sma_60":16086.67,"sma_120":15884.33},{"date":"2026-05-11","open":19210,"high":19560,"low":18560,"close":19140,"volume":105056,"rsi_14":84.63,"sma_20":16652.0,"sma_60":16146.0,"sma_120":15903.0},{"date":"2026-05-12","open":19250,"high":19690,"low":17970,"close":18340,"volume":143772,"rsi_14":70.96,"sma_20":16769.0,"sma_60":16195.83,"sma_120":15915.33},{"date":"2026-05-13","open":18470,"high":18570,"low":17810,"close":18100,"volume":98352,"rsi_14":67.58,"sma_20":16873.5,"sma_60":16233.33,"sma_120":15927.42},{"date":"2026-05-14","open":18540,"high":18710,"low":18300,"close":18510,"volume":76129,"rsi_14":71.14,"sma_20":16997.5,"sma_60":16274.33,"sma_120":15944.67},{"date":"2026-05-15","open":18530,"high":18900,"low":18210,"close":18380,"volume":109220,"rsi_14":69.09,"sma_20":17116.5,"sma_60":16309.83,"sma_120":15962.08},{"date":"2026-05-18","open":18500,"high":18630,"low":18110,"close":18510,"volume":60523,"rsi_14":69.26,"sma_20":17234.0,"sma_60":16348.83,"sma_120":15982.5},{"date":"2026-05-19","open":18500,"high":18620,"low":18000,"close":18130,"volume":62479,"rsi_14":66.03,"sma_20":17325.5,"sma_60":16376.0,"sma_120":15999.42},{"date":"2026-05-20","open":18050,"high":18400,"low":17440,"close":18060,"volume":88021,"rsi_14":65.58,"sma_20":17414.0,"sma_60":16403.67,"sma_120":16015.42},{"date":"2026-05-21","open":18050,"high":18230,"low":17800,"close":17970,"volume":45527,"rsi_14":65.03,"sma_20":17497.5,"sma_60":16427.5,"sma_120":16029.92},{"date":"2026-05-22","open":18000,"high":18500,"low":17940,"close":18490,"volume":100159,"rsi_14":66.06,"sma_20":17611.5,"sma_60":16462.0,"sma_120":16050.67},{"date":"2026-05-26","open":18870,"high":18870,"low":17660,"close":17780,"volume":78245,"rsi_14":60.85,"sma_20":17686.5,"sma_60":16484.33,"sma_120":16065.17},{"date":"2026-05-27","open":17780,"high":17780,"low":17210,"close":17400,"volume":50951,"rsi_14":53.89,"sma_20":17737.5,"sma_60":16503.17,"sma_120":16076.17},{"date":"2026-05-28","open":17460,"high":17460,"low":17030,"close":17380,"volume":66326,"rsi_14":42.69,"sma_20":17793.0,"sma_60":16527.17,"sma_120":16090.17},{"date":"2026-05-29","open":17300,"high":17470,"low":16680,"close":16720,"volume":57416,"rsi_14":22.55,"sma_20":17817.0,"sma_60":16545.83,"sma_120":16099.67},{"date":"2026-06-01","open":16500,"high":16790,"low":16070,"close":16250,"volume":92809,"rsi_14":21.16,"sma_20":17819.5,"sma_60":16564.67,"sma_120":16108.25},{"date":"2026-06-02","open":16130,"high":17290,"low":15904,"close":16956,"volume":117090,"rsi_14":39.42,"sma_20":17854.5,"sma_60":16591.67,"sma_120":16122.92},{"date":"2026-06-04","open":16917,"high":17153,"low":16435,"close":16543,"volume":90851,"rsi_14":38.1,"sma_20":17878.0,"sma_60":16608.67,"sma_120":16132.17},{"date":"2026-06-05","open":16553,"high":16828,"low":16248,"close":16435,"volume":41028,"rsi_14":32.28,"sma_20":17868.5,"sma_60":16628.33,"sma_120":16141.92},{"date":"2026-06-08","open":16218,"high":16386,"low":15943,"close":16209,"volume":37611,"rsi_14":31.66,"sma_20":17785.5,"sma_60":16639.83,"sma_120":16149.33},{"date":"2026-06-09","open":16582,"high":17035,"low":16248,"close":16730,"volume":33399,"rsi_14":36.56,"sma_20":17671.0,"sma_60":16657.5,"sma_120":16160.25},{"date":"2026-06-10","open":16720,"high":17212,"low":16543,"close":16926,"volume":42301,"rsi_14":41.48,"sma_20":17574.5,"sma_60":16679.33,"sma_120":16171.75},{"date":"2026-06-11","open":17104,"high":17310,"low":16602,"close":16936,"volume":37256,"rsi_14":42.13,"sma_20":17518.5,"sma_60":16703.17,"sma_120":16184.92},{"date":"2026-06-12","open":17104,"high":17507,"low":16995,"close":17487,"volume":50542,"rsi_14":48.36,"sma_20":17502.5,"sma_60":16733.83,"sma_120":16198.5},{"date":"2026-06-15","open":18060,"high":18060,"low":17390,"close":17580,"volume":29531,"rsi_14":41.71,"sma_20":17456.0,"sma_60":16761.5,"sma_120":16210.08},{"date":"2026-06-16","open":18280,"high":18280,"low":17340,"close":17500,"volume":37041,"rsi_14":47.12,"sma_20":17412.0,"sma_60":16786.5,"sma_120":16220.5},{"date":"2026-06-17","open":17620,"high":17930,"low":17430,"close":17490,"volume":31583,"rsi_14":71.43,"sma_20":17219.5,"sma_60":16975.33,"sma_120":16294.92},{"date":"2026-06-18","open":17600,"high":17930,"low":16710,"close":16710,"volume":50902,"rsi_14":43.62,"sma_20":17290.0,"sma_60":16828.5,"sma_120":16232.33},{"date":"2026-06-19","open":16690,"high":16769,"low":16090,"close":16435,"volume":56899,"rsi_14":49.89,"sma_20":17222.5,"sma_60":16845.0,"sma_120":16236.58},{"date":"2026-06-22","open":16580,"high":17390,"low":16410,"close":16460,"volume":36229,"rsi_14":52.4,"sma_20":17147.0,"sma_60":16855.67,"sma_120":16239.08},{"date":"2026-06-23","open":16540,"high":16990,"low":16320,"close":16440,"volume":53977,"rsi_14":38.24,"sma_20":17044.5,"sma_60":16864.0,"sma_120":16241.17},{"date":"2026-06-24","open":16400,"high":16980,"low":16140,"close":16320,"volume":57930,"rsi_14":41.94,"sma_20":16971.5,"sma_60":16870.67,"sma_120":16243.17},{"date":"2026-06-25","open":16440,"high":16780,"low":16210,"close":16400,"volume":57380,"rsi_14":44.95,"sma_20":16921.5,"sma_60":16876.0,"sma_120":16245.25},{"date":"2026-06-26","open":15923,"high":16582,"low":15451,"close":16071,"volume":68490,"rsi_14":47.59,"sma_20":16869.5,"sma_60":16883.17,"sma_120":16247.58},{"date":"2026-06-29","open":16050,"high":16780,"low":16050,"close":16600,"volume":45044,"rsi_14":42.21,"sma_20":16863.5,"sma_60":16896.17,"sma_120":16255.42},{"date":"2026-06-30","open":16330,"high":16910,"low":16330,"close":16560,"volume":26678,"rsi_14":36.84,"sma_20":16879.0,"sma_60":16903.5,"sma_120":16263.33},{"date":"2026-07-01","open":16800,"high":16870,"low":16420,"close":16750,"volume":34706,"rsi_14":41.13,"sma_20":16854.5,"sma_60":16921.17,"sma_120":16274.58},{"date":"2026-07-02","open":17000,"high":17550,"low":16640,"close":17450,"volume":60710,"rsi_14":44.09,"sma_20":16886.0,"sma_60":16954.5,"sma_120":16291.17},{"date":"2026-07-03","open":17153,"high":17418,"low":16976,"close":17290,"volume":40145,"rsi_14":50.0,"sma_20":16929.5,"sma_60":16991.0,"sma_120":16310.67},{"date":"2026-07-06","open":17418,"high":17487,"low":16936,"close":16976,"volume":24356,"rsi_14":45.95,"sma_20":16968.5,"sma_60":17020.0,"sma_120":16328.25},{"date":"2026-07-07","open":17300,"high":17497,"low":16966,"close":17438,"volume":49666,"rsi_14":53.51,"sma_20":17004.5,"sma_60":17053.0,"sma_120":16349.75},{"date":"2026-07-08","open":17536,"high":18382,"low":17438,"close":18048,"volume":133839,"rsi_14":75.15,"sma_20":17061.5,"sma_60":17096.0,"sma_120":16376.83},{"date":"2026-07-09","open":17999,"high":18284,"low":17605,"close":17605,"volume":99626,"rsi_14":66.04,"sma_20":17095.5,"sma_60":17127.67,"sma_120":16400.08},{"date":"2026-07-10","open":17585,"high":18628,"low":17585,"close":18530,"volume":60589,"rsi_14":77.05,"sma_20":17148.5,"sma_60":17174.83,"sma_120":16430.5},{"date":"2026-07-13","open":18549,"high":19041,"low":17851,"close":17949,"volume":75162,"rsi_14":68.21,"sma_20":17182.0,"sma_60":17211.83,"sma_120":16455.92},{"date":"2026-07-14","open":17949,"high":18156,"low":17635,"close":17723,"volume":40014,"rsi_14":66.73,"sma_20":17208.0,"sma_60":17245.5,"sma_120":16481.08},{"date":"2026-07-15","open":17723,"high":18058,"low":17546,"close":17733,"volume":37019,"rsi_14":66.27,"sma_20":17235.0,"sma_60":17276.67,"sma_120":16506.33},{"date":"2026-07-16","open":17546,"high":18362,"low":17546,"close":18126,"volume":27538,"rsi_14":69.53,"sma_20":17321.0,"sma_60":17312.17,"sma_120":16535.5},{"date":"2026-07-20","open":18058,"high":18353,"low":17733,"close":17782,"volume":27833,"rsi_14":63.6,"sma_20":17389.5,"sma_60":17342.0,"sma_120":16560.67},{"date":"2026-07-21","open":17782,"high":18195,"low":17723,"close":17723,"volume":27586,"rsi_14":63.37,"sma_20":17467.5,"sma_60":17370.67,"sma_120":16587.25},{"date":"2026-07-22","open":17733,"high":18254,"low":17733,"close":17831,"volume":29537,"rsi_14":62.83,"sma_20":17552.0,"sma_60":17402.67,"sma_120":16612.83},{"date":"2026-07-23","open":18343,"high":18343,"low":17841,"close":18195,"volume":35164,"rsi_14":60.4,"sma_20":17661.0,"sma_60":17439.67,"sma_120":16640.58},{"date":"2026-07-24","open":18195,"high":18559,"low":17566,"close":18244,"volume":36941,"rsi_14":59.76,"sma_20":17768.5,"sma_60":17475.83,"sma_120":16668.08},{"date":"2026-07-27","open":18244,"high":18677,"low":18166,"close":18284,"volume":26053,"rsi_14":64.18,"sma_20":17881.0,"sma_60":17514.5,"sma_120":16695.92},{"date":"2026-07-28","open":18244,"high":18510,"low":17910,"close":18136,"volume":32264,"rsi_14":58.12,"sma_20":17973.0,"sma_60":17551.17,"sma_120":16722.92},{"date":"2026-07-29","open":18303,"high":18589,"low":17802,"close":18018,"volume":69249,"rsi_14":49.61,"sma_20":18061.0,"sma_60":17586.5,"sma_120":16747.42},{"date":"2026-07-30","open":17841,"high":18530,"low":17841,"close":18038,"volume":35288,"rsi_14":56.4,"sma_20":18140.5,"sma_60":17616.5,"sma_120":16773.0},{"date":"2026-07-31","open":18579,"high":18579,"low":17605,"close":17782,"volume":35040,"rsi_14":36.23,"sma_20":18172.0,"sma_60":17645.33,"sma_120":16799.08},{"date":"2026-08-03","open":17782,"high":18156,"low":17477,"close":17536,"volume":26961,"rsi_14":41.32,"sma_20":18184.5,"sma_60":17660.83,"sma_120":16822.25},{"date":"2026-08-04","open":17536,"high":18549,"low":17418,"close":18303,"volume":76852,"rsi_14":59.93,"sma_20":18252.0,"sma_60":17668.67,"sma_120":16846.5},{"date":"2026-08-05","open":18785,"high":18982,"low":18038,"close":18589,"volume":93607,"rsi_14":63.38,"sma_20":18310.5,"sma_60":17662.0,"sma_120":16874.33},{"date":"2026-08-06","open":18579,"high":19179,"low":18579,"close":19071,"volume":64107,"rsi_14":64.37,"sma_20":18362.5,"sma_60":17666.17,"sma_120":16906.08},{"date":"2026-08-07","open":18884,"high":19287,"low":18697,"close":19228,"volume":46457,"rsi_14":73.33,"sma_20":18445.0,"sma_60":17686.33,"sma_120":16941.08},{"date":"2026-08-10","open":19287,"high":19621,"low":18549,"close":18598,"volume":73220,"rsi_14":61.93,"sma_20":18448.5,"sma_60":17699.83,"sma_120":16966.58},{"date":"2026-08-11","open":18746,"high":18776,"low":18215,"close":18294,"volume":32298,"rsi_14":55.98,"sma_20":18466.0,"sma_60":17701.33,"sma_120":16987.83},{"date":"2026-08-12","open":18530,"high":18530,"low":17910,"close":18038,"volume":42313,"rsi_14":47.91,"sma_20":18482.0,"sma_60":17700.67,"sma_120":17005.25},{"date":"2026-08-13","open":18048,"high":18274,"low":17723,"close":17841,"volume":49104,"rsi_14":44.84,"sma_20":18487.5,"sma_60":17694.5,"sma_120":17021.67},{"date":"2026-08-14","open":17930,"high":18343,"low":17802,"close":18274,"volume":38744,"rsi_14":49.89,"sma_20":18495.0,"sma_60":17702.0,"sma_120":17039.0},{"date":"2026-08-18","open":18333,"high":18559,"low":17703,"close":18087,"volume":35386,"rsi_14":49.43,"sma_20":18510.5,"sma_60":17707.5,"sma_120":17055.58},{"date":"2026-08-19","open":17910,"high":18156,"low":17713,"close":17841,"volume":32187,"rsi_14":48.02,"sma_20":18516.5,"sma_60":17710.33,"sma_120":17068.92},{"date":"2026-08-20","open":18008,"high":18146,"low":17674,"close":17831,"volume":34022,"rsi_14":47.68,"sma_20":18516.5,"sma_60":17704.33,"sma_120":17083.17},{"date":"2026-08-21","open":17831,"high":17959,"low":17674,"close":17674,"volume":23447,"rsi_14":48.76,"sma_20":18490.0,"sma_60":17707.5,"sma_120":17095.92},{"date":"2026-08-24","open":17802,"high":18825,"low":17802,"close":18825,"volume":66560,"rsi_14":62.24,"sma_20":18519.5,"sma_60":17736.5,"sma_120":17119.83},{"date":"2026-08-25","open":18825,"high":18825,"low":18205,"close":18294,"volume":33991,"rsi_14":49.9,"sma_20":18520.0,"sma_60":17756.83,"sma_120":17142.0},{"date":"2026-08-26","open":18303,"high":18776,"low":18077,"close":18126,"volume":38404,"rsi_14":45.29,"sma_20":18519.5,"sma_60":17785.33,"sma_120":17165.58},{"date":"2026-08-27","open":18166,"high":18313,"low":17821,"close":17979,"volume":41685,"rsi_14":38.06,"sma_20":18517.5,"sma_60":17819.17,"sma_120":17191.92},{"date":"2026-08-28","open":17979,"high":18559,"low":17861,"close":18559,"volume":21352,"rsi_14":43.31,"sma_20":18544.0,"sma_60":17846.33,"sma_120":17219.0},{"date":"2026-08-31","open":18559,"high":18697,"low":18303,"close":18589,"volume":34693,"rsi_14":49.89,"sma_20":18585.0,"sma_60":17881.0,"sma_120":17244.83},{"date":"2026-09-01","open":18589,"high":18687,"low":18303,"close":18589,"volume":27717,"rsi_14":53.61,"sma_20":18638.5,"sma_60":17917.5,"sma_120":17272.92},{"date":"2026-09-02","open":18392,"high":18579,"low":18274,"close":18382,"volume":17854,"rsi_14":54.26,"sma_20":18642.5,"sma_60":17954.33,"sma_120":17297.08},{"date":"2026-09-03","open":18510,"high":18510,"low":18038,"close":18166,"volume":18365,"rsi_14":54.0,"sma_20":18621.0,"sma_60":17978.67,"sma_120":17318.08},{"date":"2026-09-04","open":18362,"high":18608,"low":17969,"close":18480,"volume":29887,"rsi_14":52.62,"sma_20":18591.0,"sma_60":18005.0,"sma_120":17342.17},{"date":"2026-09-07","open":18589,"high":18589,"low":18107,"close":18372,"volume":23556,"rsi_14":53.69,"sma_20":18547.5,"sma_60":18029.33,"sma_120":17366.25},{"date":"2026-09-08","open":18126,"high":18628,"low":18126,"close":18313,"volume":14794,"rsi_14":56.42,"sma_20":18533.0,"sma_60":18043.33,"sma_120":17388.58},{"date":"2026-09-09","open":18313,"high":18372,"low":18166,"close":18215,"volume":17994,"rsi_14":55.09,"sma_20":18529.0,"sma_60":18059.0,"sma_120":17410.25},{"date":"2026-09-10","open":18087,"high":18392,"low":17900,"close":18176,"volume":23758,"rsi_14":56.87,"sma_20":18536.0,"sma_60":18075.33,"sma_120":17430.92},{"date":"2026-09-11","open":18284,"high":18677,"low":18067,"close":18530,"volume":25947,"rsi_14":44.83,"sma_20":18571.0,"sma_60":18097.83,"sma_120":17455.67},{"date":"2026-09-14","open":18530,"high":18716,"low":18343,"close":18539,"volume":29876,"rsi_14":55.27,"sma_20":18584.5,"sma_60":18133.5,"sma_120":17481.0},{"date":"2026-09-15","open":18579,"high":19267,"low":18343,"close":19031,"volume":56825,"rsi_14":67.04,"sma_20":18632.5,"sma_60":18177.5,"sma_120":17511.25},{"date":"2026-09-16","open":19002,"high":19257,"low":18549,"close":19169,"volume":53319,"rsi_14":72.49,"sma_20":18700.0,"sma_60":18228.0,"sma_120":17541.83},{"date":"2026-09-17","open":19179,"high":19218,"low":18471,"close":18638,"volume":32369,"rsi_14":51.52,"sma_20":18741.0,"sma_60":18269.83,"sma_120":17566.92},{"date":"2026-09-18","open":18667,"high":18874,"low":17831,"close":18225,"volume":59164,"rsi_14":43.89,"sma_20":18769.0,"sma_60":18306.67,"sma_120":17588.67},{"date":"2026-09-21","open":18235,"high":19071,"low":18176,"close":18894,"volume":97995,"rsi_14":54.18,"sma_20":18772.5,"sma_60":18353.5,"sma_120":17614.75},{"date":"2026-09-22","open":19159,"high":19159,"low":18382,"close":18559,"volume":23185,"rsi_14":52.34,"sma_20":18786.0,"sma_60":18395.67,"sma_120":17639.42},{"date":"2026-09-23","open":18785,"high":19110,"low":18294,"close":18982,"volume":45116,"rsi_14":60.25,"sma_20":18829.5,"sma_60":18440.67,"sma_120":17668.42},{"date":"2026-09-28","open":18982,"high":19031,"low":18608,"close":18953,"volume":35178,"rsi_14":56.38,"sma_20":18879.0,"sma_60":18485.83,"sma_120":17694.67},{"date":"2026-09-29","open":19150,"high":19210,"low":18650,"close":18980,"volume":32200,"rsi_14":53.81,"sma_20":18884.5,"sma_60":18523.0,"sma_120":17722.08},{"date":"2026-09-30","open":18980,"high":19360,"low":18600,"close":19280,"volume":49401,"rsi_14":57.89,"sma_20":18903.5,"sma_60":18553.5,"sma_120":17754.0},{"date":"2026-10-01","open":19380,"high":19440,"low":18700,"close":18820,"volume":32688,"rsi_14":53.3,"sma_20":18899.5,"sma_60":18574.17,"sma_120":17782.58},{"date":"2026-10-02","open":18820,"high":19040,"low":18650,"close":18900,"volume":21466,"rsi_14":54.59,"sma_20":18910.0,"sma_60":18601.5,"sma_120":17810.75},{"date":"2026-10-06","open":19500,"high":19500,"low":18640,"close":18840,"volume":32293,"rsi_14":50.0,"sma_20":18928.5,"sma_60":18620.0,"sma_120":17836.5},{"date":"2026-10-07","open":18900,"high":19130,"low":18840,"close":18990,"volume":35995,"rsi_14":51.58,"sma_20":18938.5,"sma_60":18630.67,"sma_120":17863.33},{"date":"2026-10-08","open":18900,"high":19260,"low":18830,"close":19110,"volume":31761,"rsi_14":47.03,"sma_20":18960.0,"sma_60":18650.83,"sma_120":17889.25},{"date":"2026-10-12","open":19200,"high":19300,"low":18800,"close":19180,"volume":25792,"rsi_14":46.1,"sma_20":18988.0,"sma_60":18656.5,"sma_120":17915.67},{"date":"2026-10-13","open":19200,"high":19360,"low":18830,"close":19320,"volume":47500,"rsi_14":55.18,"sma_20":19028.0,"sma_60":18674.33,"sma_120":17943.08},{"date":"2026-10-14","open":19010,"high":19340,"low":18800,"close":19040,"volume":30930,"rsi_14":57.43,"sma_20":19056.0,"sma_60":18691.33,"sma_120":17968.42},{"date":"2026-10-15","open":18800,"high":19210,"low":18550,"close":18990,"volume":51940,"rsi_14":46.07,"sma_20":19063.5,"sma_60":18707.33,"sma_120":17992.0},{"date":"2026-10-16","open":19070,"high":19800,"low":19070,"close":19680,"volume":71602,"rsi_14":62.86,"sma_20":19105.0,"sma_60":18728.17,"sma_120":18020.17},{"date":"2026-10-19","open":19800,"high":20300,"low":19370,"close":20250,"volume":59454,"rsi_14":64.44,"sma_20":19150.0,"sma_60":18764.33,"sma_120":18053.17},{"date":"2026-10-20","open":20250,"high":20800,"low":19630,"close":20350,"volume":49976,"rsi_14":66.07,"sma_20":19193.0,"sma_60":18803.17,"sma_120":18086.92},{"date":"2026-10-21","open":20200,"high":20300,"low":19420,"close":19700,"volume":32696,"rsi_14":59.68,"sma_20":19230.5,"sma_60":18829.33,"sma_120":18116.0},{"date":"2026-10-22","open":19700,"high":20300,"low":19530,"close":19690,"volume":24648,"rsi_14":55.98,"sma_20":19288.5,"sma_60":18849.17,"sma_120":18144.42},{"date":"2026-10-23","open":19460,"high":19901,"low":19400,"close":19710,"volume":45679}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3223.0699999999997,"pbr":0.82,"per":6.12,"roa":2.87,"roe":3.91,"grade":"C","comment":"PER 6.01배, ROE 3.91%","revenue":2423410225000.0,"analysis":"PER 6.0배입니다. ROE 3.9%입니다. 시가총액 6289.42억. 매출 2.42조, 영업이익 1281.74억.","eps_basis":"TTM","debt_ratio":0.3638775290299841,"market_cap":639981945810,"net_income":104657944000.0,"total_debt":284481626000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.81,"total_assets":1066287600000.0,"total_equity":781805974000.0,"profit_margin":4.32,"revenue_basis":"TTM","dividend_yield":4.18,"net_income_basis":"TTM","operating_income":128173741000.0,"operating_margin":5.29,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":19710.0,"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":"2023-04-10","close":10353.5615},{"date":"2023-04-11","close":10144.4902},{"date":"2023-04-12","close":9917.2393},{"date":"2023-04-13","close":10035.4092},{"date":"2023-04-14","close":10226.3008},{"date":"2023-04-17","close":10117.2188},{"date":"2023-04-18","close":10435.3711},{"date":"2023-04-19","close":11044.4053},{"date":"2023-04-20","close":10826.2432},{"date":"2023-04-21","close":10817.1533},{"date":"2023-04-24","close":11071.6748},{"date":"2023-04-25","close":11362.5557},{"date":"2023-04-26","close":11498.9072},{"date":"2023-04-27","close":11262.5654},{"date":"2023-04-28","close":11053.4941},{"date":"2023-05-02","close":11498.9072},{"date":"2023-05-03","close":11998.8584},{"date":"2023-05-04","close":12053.3984},{"date":"2023-05-08","close":12007.9502},{"date":"2023-05-09","close":11935.2285},{"date":"2023-05-10","close":12053.3984},{"date":"2023-05-11","close":12516.9912},{"date":"2023-05-12","close":12544.2627},{"date":"2023-05-15","close":12726.0625},{"date":"2023-05-16","close":12362.4609},{"date":"2023-05-17","close":11826.1484},{"date":"2023-05-18","close":11826.1484},{"date":"2023-05-19","close":11380.7363},{"date":"2023-05-22","close":11280.7451},{"date":"2023-05-23","close":11280.7451},{"date":"2023-05-24","close":11198.9365},{"date":"2023-05-25","close":11117.125},{"date":"2023-05-26","close":10662.623},{"date":"2023-05-30","close":10408.1006},{"date":"2023-05-31","close":10698.9824},{"date":"2023-06-01","close":10826.2432},{"date":"2023-06-02","close":10617.1729},{"date":"2023-06-05","close":11035.3145},{"date":"2023-06-07","close":11098.9443},{"date":"2023-06-08","close":11326.1953},{"date":"2023-06-09","close":11498.9072},{"date":"2023-06-12","close":11598.8975},{"date":"2023-06-13","close":11726.1582},{"date":"2023-06-14","close":12262.4707},{"date":"2023-06-15","close":12107.9404},{"date":"2023-06-16","close":11998.8584},{"date":"2023-06-19","close":12180.6602},{"date":"2023-06-20","close":11971.5898},{"date":"2023-06-21","close":11717.0674},{"date":"2023-06-22","close":11644.3477},{"date":"2023-06-23","close":11753.4277},{"date":"2023-06-26","close":11771.6074},{"date":"2023-06-27","close":11698.8887},{"date":"2023-06-28","close":11644.3477},{"date":"2023-06-29","close":11617.0771},{"date":"2023-06-30","close":11598.8975},{"date":"2023-07-03","close":11635.2568},{"date":"2023-07-04","close":11480.7266},{"date":"2023-07-05","close":11471.6367},{"date":"2023-07-06","close":11135.3037},{"date":"2023-07-07","close":11144.3955},{"date":"2023-07-10","close":11089.8545},{"date":"2023-07-11","close":11026.2246},{"date":"2023-07-12","close":10980.7734},{"date":"2023-07-13","close":10998.9541},{"date":"2023-07-14","close":10953.5039},{"date":"2023-07-17","close":10753.5225},{"date":"2023-07-18","close":10499.002},{"date":"2023-07-19","close":10371.7412},{"date":"2023-07-20","close":10517.1816},{"date":"2023-07-21","close":10417.1914},{"date":"2023-07-24","close":10199.0303},{"date":"2023-07-25","close":10135.3994},{"date":"2023-07-26","close":9726.3486},{"date":"2023-07-27","close":10080.8584},{"date":"2023-07-28","close":10153.5801},{"date":"2023-07-31","close":10535.3623},{"date":"2023-08-01","close":10653.5322},{"date":"2023-08-02","close":10698.9824},{"date":"2023-08-03","close":10698.9824},{"date":"2023-08-04","close":10862.6035},{"date":"2023-08-07","close":10953.5039},{"date":"2023-08-08","close":10835.334},{"date":"2023-08-09","close":10844.4238},{"date":"2023-08-10","close":11026.2246},{"date":"2023-08-11","close":11235.2959},{"date":"2023-08-14","close":11198.9365},{"date":"2023-08-16","close":10889.875},{"date":"2023-08-17","close":10889.875},{"date":"2023-08-18","close":11008.0439},{"date":"2023-08-21","close":10853.5127},{"date":"2023-08-22","close":11035.3145},{"date":"2023-08-23","close":11044.4053},{"date":"2023-08-24","close":11208.0244},{"date":"2023-08-25","close":11171.665},{"date":"2023-08-28","close":11189.8457},{"date":"2023-08-29","close":11189.8457},{"date":"2023-08-30","close":11353.4668},{"date":"2023-08-31","close":11435.2764},{"date":"2023-09-01","close":11335.2861},{"date":"2023-09-04","close":11362.5557},{"date":"2023-09-05","close":11108.0352},{"date":"2023-09-06","close":10780.793},{"date":"2023-09-07","close":10680.8037},{"date":"2023-09-08","close":10689.8926},{"date":"2023-09-11","close":10735.3438},{"date":"2023-09-12","close":10798.9736},{"date":"2023-09-13","close":10889.875},{"date":"2023-09-14","close":10962.5947},{"date":"2023-09-15","close":10580.8115},{"date":"2023-09-18","close":10353.5615},{"date":"2023-09-19","close":10535.3623},{"date":"2023-09-20","close":10553.542},{"date":"2023-09-21","close":10344.4707},{"date":"2023-09-22","close":10271.75},{"date":"2023-09-25","close":10226.3008},{"date":"2023-09-26","close":10217.2109},{"date":"2023-09-27","close":10217.2109},{"date":"2023-10-04","close":10126.3105},{"date":"2023-10-05","close":10035.4092},{"date":"2023-10-06","close":10044.5},{"date":"2023-10-10","close":10199.0303},{"date":"2023-10-11","close":10371.7412},{"date":"2023-10-12","close":10380.832},{"date":"2023-10-13","close":10371.7412},{"date":"2023-10-16","close":10344.4707},{"date":"2023-10-17","close":10362.6504},{"date":"2023-10-18","close":10508.0918},{"date":"2023-10-19","close":10371.7412},{"date":"2023-10-20","close":10299.0215},{"date":"2023-10-23","close":10344.4707},{"date":"2023-10-24","close":10344.4707},{"date":"2023-10-25","close":10344.4707},{"date":"2023-10-26","close":10299.0215},{"date":"2023-10-27","close":10253.5703},{"date":"2023-10-30","close":10162.6699},{"date":"2023-10-31","close":10289.9307},{"date":"2023-11-01","close":10635.3525},{"date":"2023-11-02","close":10662.623},{"date":"2023-11-03","close":10671.7119},{"date":"2023-11-06","close":10635.3525},{"date":"2023-11-07","close":10571.7217},{"date":"2023-11-08","close":10662.623},{"date":"2023-11-09","close":10753.5225},{"date":"2023-11-10","close":10708.0732},{"date":"2023-11-13","close":10589.9023},{"date":"2023-11-14","close":10998.9541},{"date":"2023-11-15","close":11053.4941},{"date":"2023-11-16","close":10908.0537},{"date":"2023-11-17","close":10862.6035},{"date":"2023-11-20","close":10762.6133},{"date":"2023-11-21","close":10789.8828},{"date":"2023-11-22","close":10762.6133},{"date":"2023-11-23","close":10653.5322},{"date":"2023-11-24","close":10626.2617},{"date":"2023-11-27","close":10544.4521},{"date":"2023-11-28","close":10417.1914},{"date":"2023-11-29","close":10444.4609},{"date":"2023-11-30","close":10353.5615},{"date":"2023-12-01","close":10362.6504},{"date":"2023-12-04","close":10335.3818},{"date":"2023-12-05","close":10299.0215},{"date":"2023-12-06","close":10308.1113},{"date":"2023-12-07","close":10171.7607},{"date":"2023-12-08","close":10162.6699},{"date":"2023-12-11","close":10135.3994},{"date":"2023-12-12","close":10080.8584},{"date":"2023-12-13","close":10253.5703},{"date":"2023-12-14","close":10208.1201},{"date":"2023-12-15","close":10208.1201},{"date":"2023-12-18","close":10135.3994},{"date":"2023-12-19","close":10244.4795},{"date":"2023-12-20","close":10471.7314},{"date":"2023-12-21","close":10389.9209},{"date":"2023-12-22","close":10417.1914},{"date":"2023-12-26","close":10444.4609},{"date":"2023-12-27","close":10505.2656},{"date":"2023-12-28","close":10739.1328},{"date":"2024-01-02","close":10626.877},{"date":"2024-01-03","close":10505.2656},{"date":"2024-01-04","close":10430.4287},{"date":"2024-01-05","close":10449.1377},{"date":"2024-01-08","close":10467.8477},{"date":"2024-01-09","close":10561.3945},{"date":"2024-01-10","close":10561.3945},{"date":"2024-01-11","close":10617.5225},{"date":"2024-01-12","close":10533.3311},{"date":"2024-01-15","close":10570.749},{"date":"2024-01-16","close":10570.749},{"date":"2024-01-17","close":10467.8477},{"date":"2024-01-18","close":10542.6855},{"date":"2024-01-19","close":10570.749},{"date":"2024-01-22","close":10467.8477},{"date":"2024-01-23","close":10477.2021},{"date":"2024-01-24","close":10552.04},{"date":"2024-01-25","close":10580.1035},{"date":"2024-01-26","close":10701.7129},{"date":"2024-01-29","close":11010.417},{"date":"2024-01-30","close":11038.4805},{"date":"2024-01-31","close":11010.417},{"date":"2024-02-01","close":11412.667},{"date":"2024-02-02","close":11599.7607},{"date":"2024-02-05","close":11740.0791},{"date":"2024-02-06","close":11721.3701},{"date":"2024-02-07","close":11796.208},{"date":"2024-02-08","close":10898.1621},{"date":"2024-02-13","close":10832.6787},{"date":"2024-02-14","close":10879.4521},{"date":"2024-02-15","close":10860.7432},{"date":"2024-02-16","close":10851.3887},{"date":"2024-02-19","close":10935.5801},{"date":"2024-02-20","close":10944.9346},{"date":"2024-02-21","close":11122.6738},{"date":"2024-02-22","close":11178.8008},{"date":"2024-02-23","close":11103.9639},{"date":"2024-02-26","close":11010.417},{"date":"2024-02-27","close":10963.6436},{"date":"2024-02-28","close":10963.6436},{"date":"2024-02-29","close":10963.6436},{"date":"2024-03-04","close":10926.2266},{"date":"2024-03-05","close":10954.2891},{"date":"2024-03-06","close":10963.6436},{"date":"2024-03-07","close":10916.8711},{"date":"2024-03-08","close":10851.3887},{"date":"2024-03-11","close":10898.1621},{"date":"2024-03-12","close":11019.7715},{"date":"2024-03-13","close":11010.417},{"date":"2024-03-14","close":10954.2891},{"date":"2024-03-15","close":11085.2549},{"date":"2024-03-18","close":11029.126},{"date":"2024-03-19","close":11038.4805},{"date":"2024-03-20","close":11038.4805},{"date":"2024-03-21","close":11057.1904},{"date":"2024-03-22","close":11141.3828},{"date":"2024-03-25","close":11216.2188},{"date":"2024-03-26","close":11216.2188},{"date":"2024-03-27","close":11206.8643},{"date":"2024-03-28","close":11141.3828},{"date":"2024-03-29","close":11150.7373},{"date":"2024-04-01","close":11375.248},{"date":"2024-04-02","close":11599.7607},{"date":"2024-04-03","close":11571.6953},{"date":"2024-04-04","close":11562.3408},{"date":"2024-04-05","close":11393.958},{"date":"2024-04-08","close":11197.5098},{"date":"2024-04-09","close":11197.5098},{"date":"2024-04-11","close":11169.4463},{"date":"2024-04-12","close":11038.4805},{"date":"2024-04-15","close":11019.7715},{"date":"2024-04-16","close":10860.7432},{"date":"2024-04-17","close":11038.4805},{"date":"2024-04-18","close":11094.6094},{"date":"2024-04-19","close":11029.126},{"date":"2024-04-22","close":11234.9287},{"date":"2024-04-23","close":11253.6387},{"date":"2024-04-24","close":11225.5732},{"date":"2024-04-25","close":11244.2832},{"date":"2024-04-26","close":11244.2832},{"date":"2024-04-29","close":11253.6387},{"date":"2024-04-30","close":11375.248},{"date":"2024-05-02","close":11393.958},{"date":"2024-05-03","close":11328.4756},{"date":"2024-05-07","close":11291.0566},{"date":"2024-05-08","close":11309.7656},{"date":"2024-05-09","close":11319.1211},{"date":"2024-05-10","close":11132.0283},{"date":"2024-05-13","close":11150.7373},{"date":"2024-05-14","close":11178.8008},{"date":"2024-05-16","close":11178.8008},{"date":"2024-05-17","close":11422.0225},{"date":"2024-05-20","close":11393.958},{"date":"2024-05-21","close":11262.9932},{"date":"2024-05-22","close":11328.4756},{"date":"2024-05-23","close":11103.9639},{"date":"2024-05-24","close":11225.5732},{"date":"2024-05-27","close":11300.4111},{"date":"2024-05-28","close":11169.4463},{"date":"2024-05-29","close":11113.3184},{"date":"2024-05-30","close":11103.9639},{"date":"2024-05-31","close":11253.6387},{"date":"2024-06-03","close":11309.7656},{"date":"2024-06-04","close":11197.5098},{"date":"2024-06-05","close":11262.9932},{"date":"2024-06-07","close":11356.5391},{"date":"2024-06-10","close":11581.0508},{"date":"2024-06-11","close":11581.0508},{"date":"2024-06-12","close":11768.1436},{"date":"2024-06-13","close":11730.7246},{"date":"2024-06-14","close":12104.9102},{"date":"2024-06-17","close":12235.875},{"date":"2024-06-18","close":11983.3008},{"date":"2024-06-19","close":11590.4062},{"date":"2024-06-20","close":11646.5332},{"date":"2024-06-21","close":11805.5625},{"date":"2024-06-24","close":11543.6318},{"date":"2024-06-25","close":11506.2129},{"date":"2024-06-26","close":11515.5684},{"date":"2024-06-27","close":11468.7949},{"date":"2024-06-28","close":11543.6318},{"date":"2024-07-01","close":11412.667},{"date":"2024-07-02","close":11291.0566},{"date":"2024-07-03","close":11141.3828},{"date":"2024-07-04","close":11160.0918},{"date":"2024-07-05","close":11206.8643},{"date":"2024-07-08","close":11431.377},{"date":"2024-07-09","close":11403.3125},{"date":"2024-07-10","close":11309.7656},{"date":"2024-07-11","close":11365.8936},{"date":"2024-07-12","close":11328.4756},{"date":"2024-07-15","close":11337.8301},{"date":"2024-07-16","close":11188.1553},{"date":"2024-07-17","close":11253.6387},{"date":"2024-07-18","close":11393.958},{"date":"2024-07-19","close":11403.3125},{"date":"2024-07-22","close":11291.0566},{"date":"2024-07-23","close":11337.8301},{"date":"2024-07-24","close":11375.248},{"date":"2024-07-25","close":11403.3125},{"date":"2024-07-26","close":11655.8887},{"date":"2024-07-29","close":11674.5977},{"date":"2024-07-30","close":11609.1152},{"date":"2024-07-31","close":11805.5625},{"date":"2024-08-01","close":11871.0449},{"date":"2024-08-02","close":11590.4062},{"date":"2024-08-05","close":11029.126},{"date":"2024-08-06","close":11225.5732},{"date":"2024-08-07","close":11384.6035},{"date":"2024-08-08","close":11440.7305},{"date":"2024-08-09","close":11440.7305},{"date":"2024-08-12","close":11506.2129},{"date":"2024-08-13","close":11506.2129},{"date":"2024-08-14","close":11581.0508},{"date":"2024-08-16","close":11543.6318},{"date":"2024-08-19","close":11412.667},{"date":"2024-08-20","close":11552.9863},{"date":"2024-08-21","close":11515.5684},{"date":"2024-08-22","close":11459.4404},{"date":"2024-08-23","close":11440.7305},{"date":"2024-08-26","close":11365.8936},{"date":"2024-08-27","close":11365.8936},{"date":"2024-08-28","close":11300.4111},{"date":"2024-08-29","close":11197.5098},{"date":"2024-08-30","close":11225.5732},{"date":"2024-09-02","close":11281.7021},{"date":"2024-09-03","close":11253.6387},{"date":"2024-09-04","close":11169.4463},{"date":"2024-09-05","close":11103.9639},{"date":"2024-09-06","close":11085.2549},{"date":"2024-09-09","close":11085.2549},{"date":"2024-09-10","close":11057.1904},{"date":"2024-09-11","close":11001.0625},{"date":"2024-09-12","close":11001.0625},{"date":"2024-09-13","close":11150.7373},{"date":"2024-09-19","close":11132.0283},{"date":"2024-09-20","close":11281.7021},{"date":"2024-09-23","close":11103.9639},{"date":"2024-09-24","close":11150.7373},{"date":"2024-09-25","close":11094.6094},{"date":"2024-09-26","close":11206.8643},{"date":"2024-09-27","close":11178.8008},{"date":"2024-09-30","close":11094.6094},{"date":"2024-10-02","close":11057.1904},{"date":"2024-10-04","close":11010.417},{"date":"2024-10-07","close":11066.5459},{"date":"2024-10-08","close":11066.5459},{"date":"2024-10-10","close":10982.3535},{"date":"2024-10-11","close":11010.417},{"date":"2024-10-14","close":11019.7715},{"date":"2024-10-15","close":11094.6094},{"date":"2024-10-16","close":10907.5166},{"date":"2024-10-17","close":10972.998},{"date":"2024-10-18","close":10898.1621},{"date":"2024-10-21","close":10898.1621},{"date":"2024-10-22","close":10785.9062},{"date":"2024-10-23","close":10860.7432},{"date":"2024-10-24","close":10823.3242},{"date":"2024-10-25","close":10851.3887},{"date":"2024-10-28","close":10888.8076},{"date":"2024-10-29","close":10879.4521},{"date":"2024-10-30","close":10888.8076},{"date":"2024-10-31","close":10916.8711},{"date":"2024-11-01","close":11094.6094},{"date":"2024-11-04","close":11291.0566},{"date":"2024-11-05","close":11637.1787},{"date":"2024-11-06","close":11515.5684},{"date":"2024-11-07","close":12039.4277},{"date":"2024-11-08","close":12245.2305},{"date":"2024-11-11","close":12441.6777},{"date":"2024-11-12","close":12151.6846},{"date":"2024-11-13","close":12020.7188},{"date":"2024-11-14","close":12076.8467},{"date":"2024-11-15","close":12142.3301},{"date":"2024-11-18","close":12226.5205},{"date":"2024-11-19","close":12142.3301},{"date":"2024-11-20","close":12235.875},{"date":"2024-11-21","close":12273.2939},{"date":"2024-11-22","close":12282.6484},{"date":"2024-11-25","close":12357.4863},{"date":"2024-11-26","close":12544.5791},{"date":"2024-11-27","close":13040.376},{"date":"2024-11-28","close":12769.0898},{"date":"2024-11-29","close":12862.6377},{"date":"2024-12-02","close":12815.8633},{"date":"2024-12-03","close":13096.5029},{"date":"2024-12-04","close":12937.4746},{"date":"2024-12-05","close":13096.5029},{"date":"2024-12-06","close":12993.6016},{"date":"2024-12-09","close":12694.2529},{"date":"2024-12-10","close":13031.0205},{"date":"2024-12-11","close":13470.6885},{"date":"2024-12-12","close":13554.8809},{"date":"2024-12-13","close":13844.875},{"date":"2024-12-16","close":13639.0732},{"date":"2024-12-17","close":14247.125},{"date":"2024-12-18","close":14864.5312},{"date":"2024-12-19","close":14602.6016},{"date":"2024-12-20","close":14200.3506},{"date":"2024-12-23","close":14574.5371},{"date":"2024-12-24","close":14088.0957},{"date":"2024-12-26","close":13713.9102},{"date":"2024-12-27","close":13611.0088},{"date":"2024-12-30","close":13508.1074},{"date":"2025-01-02","close":13124.5674},{"date":"2025-01-03","close":13002.9561},{"date":"2025-01-06","close":13526.8164},{"date":"2025-01-07","close":13321.0146},{"date":"2025-01-08","close":13311.6602},{"date":"2025-01-09","close":13414.5615},{"date":"2025-01-10","close":13807.4561},{"date":"2025-01-13","close":13629.7178},{"date":"2025-01-14","close":13377.1436},{"date":"2025-01-15","close":13573.5908},{"date":"2025-01-16","close":13264.8867},{"date":"2025-01-17","close":13274.2412},{"date":"2025-01-20","close":12853.2832},{"date":"2025-01-21","close":12984.2471},{"date":"2025-01-22","close":13002.9561},{"date":"2025-01-23","close":12965.5371},{"date":"2025-01-24","close":12956.1826},{"date":"2025-01-31","close":13096.5029},{"date":"2025-02-03","close":12956.1826},{"date":"2025-02-04","close":12984.2471},{"date":"2025-02-05","close":12965.5371},{"date":"2025-02-06","close":13264.8867},{"date":"2025-02-07","close":12769.0898},{"date":"2025-02-10","close":12628.7705},{"date":"2025-02-11","close":12694.2529},{"date":"2025-02-12","close":12731.6719},{"date":"2025-02-13","close":12563.2881},{"date":"2025-02-14","close":12497.8057},{"date":"2025-02-17","close":12610.0615},{"date":"2025-02-18","close":12628.7705},{"date":"2025-02-19","close":12656.8359},{"date":"2025-02-20","close":12759.7354},{"date":"2025-02-21","close":12984.2471},{"date":"2025-02-24","close":13545.5264},{"date":"2025-02-25","close":13395.8525},{"date":"2025-02-26","close":13218.1133},{"date":"2025-02-27","close":13049.7305},{"date":"2025-02-28","close":12834.5732},{"date":"2025-03-04","close":12712.9629},{"date":"2025-03-05","close":12741.0264},{"date":"2025-03-06","close":13049.7305},{"date":"2025-03-07","close":13124.5674},{"date":"2025-03-10","close":13021.666},{"date":"2025-03-11","close":12862.6377},{"date":"2025-03-12","close":12750.3809},{"date":"2025-03-13","close":12694.2529},{"date":"2025-03-14","close":12684.8994},{"date":"2025-03-17","close":12834.5732},{"date":"2025-03-18","close":12881.3467},{"date":"2025-03-19","close":13161.9854},{"date":"2025-03-20","close":13451.9795},{"date":"2025-03-21","close":13395.8525},{"date":"2025-03-24","close":13611.0088},{"date":"2025-03-25","close":13564.2354},{"date":"2025-03-26","close":13844.875},{"date":"2025-03-27","close":13358.4326},{"date":"2025-03-28","close":13498.752},{"date":"2025-03-31","close":13358.4326},{"date":"2025-04-01","close":13723.2646},{"date":"2025-04-02","close":14063.1152},{"date":"2025-04-03","close":13957.8096},{"date":"2025-04-04","close":14474.7656},{"date":"2025-04-07","close":13929.0898},{"date":"2025-04-08","close":14225.8613},{"date":"2025-04-09","close":13871.6504},{"date":"2025-04-10","close":14446.0459},{"date":"2025-04-11","close":14503.4854},{"date":"2025-04-14","close":14177.9941},{"date":"2025-04-15","close":14407.7529},{"date":"2025-04-16","close":14694.9502},{"date":"2025-04-17","close":14637.5107},{"date":"2025-04-18","close":14934.2812},{"date":"2025-04-21","close":14943.8555},{"date":"2025-04-22","close":14714.0967},{"date":"2025-04-23","close":14446.0459},{"date":"2025-04-24","close":14369.459},{"date":"2025-04-25","close":14254.5811},{"date":"2025-04-28","close":14398.1797},{"date":"2025-04-29","close":14838.5488},{"date":"2025-04-30","close":14876.8418},{"date":"2025-05-02","close":14771.5371},{"date":"2025-05-07","close":14503.4854},{"date":"2025-05-08","close":14876.8418},{"date":"2025-05-09","close":14848.1221},{"date":"2025-05-12","close":14838.5488},{"date":"2025-05-13","close":14828.9756},{"date":"2025-05-14","close":14838.5488},{"date":"2025-05-15","close":15470.3838},{"date":"2025-05-16","close":15901.1807},{"date":"2025-05-19","close":16284.1113},{"date":"2025-05-20","close":16647.8945},{"date":"2025-05-21","close":16083.0732},{"date":"2025-05-22","close":16896.8008},{"date":"2025-05-23","close":16676.6152},{"date":"2025-05-26","close":16896.8008},{"date":"2025-05-27","close":16389.416},{"date":"2025-05-28","close":16303.2578},{"date":"2025-05-29","close":16408.5625},{"date":"2025-05-30","close":16418.1367},{"date":"2025-06-02","close":16293.6836},{"date":"2025-06-04","close":17231.8633},{"date":"2025-06-05","close":17452.0488},{"date":"2025-06-09","close":17385.0352},{"date":"2025-06-10","close":17126.5566},{"date":"2025-06-11","close":17499.9141},{"date":"2025-06-12","close":17088.2637},{"date":"2025-06-13","close":16801.0664},{"date":"2025-06-16","close":17155.2773},{"date":"2025-06-17","close":17308.4492},{"date":"2025-06-18","close":17088.2637},{"date":"2025-06-19","close":17279.7305},{"date":"2025-06-20","close":17011.6777},{"date":"2025-06-23","close":16915.9473},{"date":"2025-06-24","close":17069.1172},{"date":"2025-06-25","close":16676.6152},{"date":"2025-06-26","close":16408.5625},{"date":"2025-06-27","close":16408.5625},{"date":"2025-06-30","close":16628.748},{"date":"2025-07-01","close":16848.9336},{"date":"2025-07-02","close":16858.5078},{"date":"2025-07-03","close":16839.3594},{"date":"2025-07-04","close":16676.6152},{"date":"2025-07-07","close":16600.0293},{"date":"2025-07-08","close":16925.5195},{"date":"2025-07-09","close":16906.373},{"date":"2025-07-10","close":16925.5195},{"date":"2025-07-11","close":16944.666},{"date":"2025-07-14","close":16992.5312},{"date":"2025-07-15","close":16829.7852},{"date":"2025-07-16","close":17337.1699},{"date":"2025-07-17","close":17404.1816},{"date":"2025-07-18","close":17423.3281},{"date":"2025-07-21","close":17327.5957},{"date":"2025-07-22","close":17116.9844},{"date":"2025-07-23","close":17193.5703},{"date":"2025-07-24","close":16896.8008},{"date":"2025-07-25","close":16628.748},{"date":"2025-07-28","close":16044.7803},{"date":"2025-07-29","close":16284.1113},{"date":"2025-07-30","close":16207.5254},{"date":"2025-07-31","close":16695.7617},{"date":"2025-08-01","close":16341.5508},{"date":"2025-08-04","close":16485.1504},{"date":"2025-08-05","close":15853.3145},{"date":"2025-08-06","close":16791.4922},{"date":"2025-08-07","close":16217.0977},{"date":"2025-08-08","close":16207.5254},{"date":"2025-08-11","close":15604.4092},{"date":"2025-08-12","close":15834.167},{"date":"2025-08-13","close":15623.5557},{"date":"2025-08-14","close":15441.6641},{"date":"2025-08-18","close":15010.8682},{"date":"2025-08-19","close":14800.2559},{"date":"2025-08-20","close":15058.7334},{"date":"2025-08-21","close":15144.8936},{"date":"2025-08-22","close":15039.5879},{"date":"2025-08-25","close":15106.5996},{"date":"2025-08-26","close":15211.9062},{"date":"2025-08-27","close":15403.3711},{"date":"2025-08-28","close":15460.8105},{"date":"2025-08-29","close":15412.9443},{"date":"2025-09-01","close":15027.209},{"date":"2025-09-02","close":15135.3203},{"date":"2025-09-03","close":15116.1729},{"date":"2025-09-04","close":15211.9062},{"date":"2025-09-05","close":15307.6387},{"date":"2025-09-08","close":15221.4795},{"date":"2025-09-09","close":15231.0527},{"date":"2025-09-10","close":15192.7598},{"date":"2025-09-11","close":15125.7471},{"date":"2025-09-12","close":15412.9443},{"date":"2025-09-15","close":15298.0654},{"date":"2025-09-16","close":15058.7334},{"date":"2025-09-17","close":15010.8682},{"date":"2025-09-18","close":14886.415},{"date":"2025-09-19","close":15410.0},{"date":"2025-09-22","close":14647.084},{"date":"2025-09-23","close":14484.3389},{"date":"2025-09-24","close":14484.3389},{"date":"2025-09-25","close":14551.3506},{"date":"2025-09-26","close":14513.0586},{"date":"2025-09-29","close":14694.7891},{"date":"2025-09-30","close":14821.8057},{"date":"2025-10-01","close":14733.8711},{"date":"2025-10-02","close":14831.5752},{"date":"2025-10-10","close":15105.1484},{"date":"2025-10-13","close":14782.7236},{"date":"2025-10-14","close":14802.2646},{"date":"2025-10-15","close":15212.624},{"date":"2025-10-16","close":15232.165},{"date":"2025-10-17","close":15036.7559},{"date":"2025-10-20","close":15066.0674},{"date":"2025-10-21","close":14851.1162},{"date":"2025-10-22","close":14792.4941},{"date":"2025-10-23","close":14841.3457},{"date":"2025-10-24","close":14870.6572},{"date":"2025-10-27","close":14870.6572},{"date":"2025-10-28","close":14704.5596},{"date":"2025-10-29","close":14567.7725},{"date":"2025-10-30","close":14567.7725},{"date":"2025-10-31","close":14704.5596},{"date":"2025-11-03","close":14655.707},{"date":"2025-11-04","close":15486.1973},{"date":"2025-11-05","close":15544.8203},{"date":"2025-11-06","close":16473.0156},{"date":"2025-11-07","close":16023.5732},{"date":"2025-11-10","close":16600.0312},{"date":"2025-11-11","close":16512.0977},{"date":"2025-11-12","close":16473.0156},{"date":"2025-11-13","close":16267.835},{"date":"2025-11-14","close":16062.6553},{"date":"2025-11-17","close":15916.0977},{"date":"2025-11-18","close":15691.377},{"date":"2025-11-19","close":15730.459},{"date":"2025-11-20","close":15769.541},{"date":"2025-11-21","close":15857.4756},{"date":"2025-11-24","close":15632.7539},{"date":"2025-11-25","close":15671.8359},{"date":"2025-11-26","close":15710.918},{"date":"2025-11-27","close":15339.6406},{"date":"2025-11-28","close":15222.3945},{"date":"2025-12-01","close":14870.6572},{"date":"2025-12-02","close":15124.6895},{"date":"2025-12-03","close":15349.4111},{"date":"2025-12-04","close":15183.3125},{"date":"2025-12-05","close":15232.165},{"date":"2025-12-08","close":15339.6406},{"date":"2025-12-09","close":15466.6562},{"date":"2025-12-10","close":15281.0176},{"date":"2025-12-11","close":15779.3115},{"date":"2025-12-12","close":15818.3936},{"date":"2025-12-15","close":15877.0156},{"date":"2025-12-16","close":16004.0322},{"date":"2025-12-17","close":16023.5732},{"date":"2025-12-18","close":15828.1641},{"date":"2025-12-19","close":15789.082},{"date":"2025-12-22","close":15818.3936},{"date":"2025-12-23","close":15710.918},{"date":"2025-12-24","close":15779.3115},{"date":"2025-12-26","close":15691.377},{"date":"2025-12-29","close":15300.5586},{"date":"2025-12-30","close":15251.7061},{"date":"2026-01-02","close":15046.5264},{"date":"2026-01-05","close":15105.1484},{"date":"2026-01-06","close":14890.1982},{"date":"2026-01-07","close":14802.2646},{"date":"2026-01-08","close":14802.2646},{"date":"2026-01-09","close":14753.4121},{"date":"2026-01-12","close":14763.1826},{"date":"2026-01-13","close":14841.3457},{"date":"2026-01-14","close":14851.1162},{"date":"2026-01-15","close":14655.707},{"date":"2026-01-16","close":14655.707},{"date":"2026-01-19","close":14587.3135},{"date":"2026-01-20","close":14714.3301},{"date":"2026-01-21","close":14489.6094},{"date":"2026-01-22","close":14714.3301},{"date":"2026-01-23","close":14821.8057},{"date":"2026-01-26","close":14899.9688},{"date":"2026-01-27","close":14899.9688},{"date":"2026-01-28","close":14851.1162},{"date":"2026-01-29","close":15026.9854},{"date":"2026-01-30","close":14919.5098},{"date":"2026-02-02","close":14606.8545},{"date":"2026-02-03","close":14704.5596},{"date":"2026-02-04","close":15339.6406},{"date":"2026-02-05","close":15202.8535},{"date":"2026-02-06","close":15222.3945},{"date":"2026-02-09","close":14997.6738},{"date":"2026-02-10","close":15486.1973},{"date":"2026-02-11","close":15681.6064},{"date":"2026-02-12","close":15877.0156},{"date":"2026-02-13","close":15798.8525},{"date":"2026-02-19","close":16121.2783},{"date":"2026-02-20","close":16023.5732},{"date":"2026-02-23","close":16160.3594},{"date":"2026-02-24","close":16043.1143},{"date":"2026-02-25","close":16062.6553},{"date":"2026-02-26","close":15896.5566},{"date":"2026-02-27","close":15574.1318},{"date":"2026-03-03","close":15241.9355},{"date":"2026-03-04","close":14772.9531},{"date":"2026-03-05","close":15261.4766},{"date":"2026-03-06","close":15437.3447},{"date":"2026-03-09","close":15173.542},{"date":"2026-03-10","close":15427.5742},{"date":"2026-03-11","close":15583.9023},{"date":"2026-03-12","close":15535.0498},{"date":"2026-03-13","close":15427.5742},{"date":"2026-03-16","close":15574.1318},{"date":"2026-03-17","close":15554.5908},{"date":"2026-03-18","close":15632.7539},{"date":"2026-03-19","close":15505.7383},{"date":"2026-03-20","close":15447.1152},{"date":"2026-03-23","close":15106.1484},{"date":"2026-03-24","close":15202.2451},{"date":"2026-03-25","close":15317.5586},{"date":"2026-03-26","close":15298.3398},{"date":"2026-03-27","close":15452.0908},{"date":"2026-03-30","close":15288.7295},{"date":"2026-03-31","close":15202.2451},{"date":"2026-04-01","close":15490.5303},{"date":"2026-04-02","close":15431.5186},{"date":"2026-04-03","close":15450.0},{"date":"2026-04-06","close":15136.46},{"date":"2026-04-07","close":15264.3184},{"date":"2026-04-08","close":15490.5293},{"date":"2026-04-09","close":15510.2002},{"date":"2026-04-10","close":15736.4111},{"date":"2026-04-13","close":15746.2461},{"date":"2026-04-14","close":15765.917},{"date":"2026-04-15","close":15736.4111},{"date":"2026-04-16","close":15893.7754},{"date":"2026-04-17","close":16031.4688},{"date":"2026-04-20","close":16021.6338},{"date":"2026-04-21","close":16031.4688},{"date":"2026-04-22","close":15942.9512},{"date":"2026-04-23","close":16011.7979},{"date":"2026-04-24","close":16110.1504},{"date":"2026-04-27","close":16001.9629},{"date":"2026-04-28","close":15972.457},{"date":"2026-04-29","close":15933.1162},{"date":"2026-04-30","close":16267.5146},{"date":"2026-05-04","close":16080.6455},{"date":"2026-05-06","close":16621.584},{"date":"2026-05-07","close":17841.1562},{"date":"2026-05-08","close":18982.0449},{"date":"2026-05-11","close":19140.0},{"date":"2026-05-12","close":18340.0},{"date":"2026-05-13","close":18100.0},{"date":"2026-05-14","close":18510.0},{"date":"2026-05-15","close":18380.0},{"date":"2026-05-18","close":18510.0},{"date":"2026-05-19","close":18130.0},{"date":"2026-05-20","close":18060.0},{"date":"2026-05-21","close":17970.0},{"date":"2026-05-22","close":18490.0},{"date":"2026-05-26","close":17780.0},{"date":"2026-05-27","close":17400.0},{"date":"2026-05-28","close":17380.0},{"date":"2026-05-29","close":16720.0},{"date":"2026-06-01","close":16250.0},{"date":"2026-06-02","close":16955.9824},{"date":"2026-06-04","close":16542.9023},{"date":"2026-06-05","close":16434.7148},{"date":"2026-06-08","close":16208.5039},{"date":"2026-06-09","close":16729.7715},{"date":"2026-06-10","close":16926.4766},{"date":"2026-06-11","close":16936.3125},{"date":"2026-06-12","close":17487.0859},{"date":"2026-06-15","close":17580.0},{"date":"2026-06-16","close":17500.0},{"date":"2026-06-17","close":17490.0},{"date":"2026-06-18","close":16710.0},{"date":"2026-06-19","close":16434.7148},{"date":"2026-06-22","close":16460.0},{"date":"2026-06-23","close":16440.0},{"date":"2026-06-24","close":16320.0},{"date":"2026-06-25","close":16400.0},{"date":"2026-06-26","close":16070.8096},{"date":"2026-06-29","close":16600.0},{"date":"2026-06-30","close":16560.0},{"date":"2026-07-01","close":16750.0},{"date":"2026-07-02","close":17450.0},{"date":"2026-07-03","close":17290.3809},{"date":"2026-07-06","close":16975.6543},{"date":"2026-07-07","close":17437.9102},{"date":"2026-07-08","close":18047.6973},{"date":"2026-07-09","close":17605.1094},{"date":"2026-07-10","close":18529.625},{"date":"2026-07-13","close":17949.3438},{"date":"2026-07-14","close":17723.1328},{"date":"2026-07-15","close":17732.9688},{"date":"2026-07-16","close":18126.3789},{"date":"2026-07-20","close":17782.1445},{"date":"2026-07-21","close":17723.1328},{"date":"2026-07-22","close":17831.3203},{"date":"2026-07-23","close":18195.2246},{"date":"2026-07-24","close":18244.4023},{"date":"2026-07-27","close":18283.7422},{"date":"2026-07-28","close":18136.2129},{"date":"2026-07-29","close":18018.1914},{"date":"2026-07-30","close":18037.8613},{"date":"2026-07-31","close":17782.1445},{"date":"2026-08-03","close":17536.2637},{"date":"2026-08-04","close":18303.4141},{"date":"2026-08-05","close":18588.6348},{"date":"2026-08-06","close":19070.5625},{"date":"2026-08-07","close":19227.9277},{"date":"2026-08-10","close":18598.4707},{"date":"2026-08-11","close":18293.5781},{"date":"2026-08-12","close":18037.8613},{"date":"2026-08-13","close":17841.1562},{"date":"2026-08-14","close":18273.9082},{"date":"2026-08-18","close":18087.0371},{"date":"2026-08-19","close":17841.1562},{"date":"2026-08-20","close":17831.3203},{"date":"2026-08-21","close":17673.957},{"date":"2026-08-24","close":18824.6816},{"date":"2026-08-25","close":18293.5781},{"date":"2026-08-26","close":18126.3789},{"date":"2026-08-27","close":17978.8496},{"date":"2026-08-28","close":18559.1289},{"date":"2026-08-31","close":18588.6348},{"date":"2026-09-01","close":18588.6348},{"date":"2026-09-02","close":18382.0957},{"date":"2026-09-03","close":18165.7188},{"date":"2026-09-04","close":18480.4473},{"date":"2026-09-07","close":18372.2598},{"date":"2026-09-08","close":18313.248},{"date":"2026-09-09","close":18214.8965},{"date":"2026-09-10","close":18175.5547},{"date":"2026-09-11","close":18529.625},{"date":"2026-09-14","close":18539.4589},{"date":"2026-09-15","close":19031.2222},{"date":"2026-09-16","close":19168.9156},{"date":"2026-09-17","close":18637.8116},{"date":"2026-09-18","close":18224.7306},{"date":"2026-09-21","close":18893.5284},{"date":"2026-09-22","close":18559.1305},{"date":"2026-09-23","close":18982.0457},{"date":"2026-09-28","close":18952.5404},{"date":"2026-09-29","close":18980.0},{"date":"2026-09-30","close":19280.0},{"date":"2026-10-01","close":18820.0},{"date":"2026-10-02","close":18900.0},{"date":"2026-10-06","close":18840.0},{"date":"2026-10-07","close":18990.0},{"date":"2026-10-08","close":19110.0},{"date":"2026-10-12","close":19180.0},{"date":"2026-10-13","close":19320.0},{"date":"2026-10-14","close":19040.0},{"date":"2026-10-15","close":18990.0},{"date":"2026-10-16","close":19680.0},{"date":"2026-10-19","close":20250.0},{"date":"2026-10-20","close":20350.0},{"date":"2026-10-21","close":19700.0},{"date":"2026-10-22","close":19690.0},{"date":"2026-10-23","close":19430.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4000.0,"foreign_net":-6012.0,"institution_net":2012.0},{"date":"2026-10-21","retail_net":6522.0,"foreign_net":-7100.0,"institution_net":578.0},{"date":"2026-10-20","retail_net":1537.0,"foreign_net":-7505.0,"institution_net":5968.0},{"date":"2026-10-19","retail_net":-1717.0,"foreign_net":-12243.0,"institution_net":13960.0},{"date":"2026-10-16","retail_net":-20559.0,"foreign_net":16827.0,"institution_net":3732.0},{"date":"2026-10-15","retail_net":-13192.0,"foreign_net":2801.0,"institution_net":10391.0},{"date":"2026-10-14","retail_net":5662.0,"foreign_net":-12177.0,"institution_net":6515.0},{"date":"2026-10-13","retail_net":-12120.0,"foreign_net":-2272.0,"institution_net":14392.0},{"date":"2026-10-12","retail_net":-419.0,"foreign_net":-6126.0,"institution_net":6545.0},{"date":"2026-10-08","retail_net":-10427.0,"foreign_net":9622.0,"institution_net":805.0},{"date":"2026-10-07","retail_net":-8093.0,"foreign_net":8314.0,"institution_net":-221.0},{"date":"2026-10-06","retail_net":4762.0,"foreign_net":262.0,"institution_net":-5024.0},{"date":"2026-10-02","retail_net":2184.0,"foreign_net":1671.0,"institution_net":-3855.0},{"date":"2026-10-01","retail_net":16026.0,"foreign_net":-7796.0,"institution_net":-8230.0},{"date":"2026-09-30","retail_net":-5657.0,"foreign_net":-9583.0,"institution_net":15240.0},{"date":"2026-09-29","retail_net":6713.0,"foreign_net":-3326.0,"institution_net":-3387.0},{"date":"2026-09-28","retail_net":-2564.0,"foreign_net":8604.0,"institution_net":-6040.0},{"date":"2026-09-23","retail_net":1124.0,"foreign_net":-16546.0,"institution_net":15422.0},{"date":"2026-09-22","retail_net":7657.0,"foreign_net":-7245.0,"institution_net":-412.0},{"date":"2026-09-21","retail_net":-38905.0,"foreign_net":32996.0,"institution_net":5909.0},{"date":"2026-09-18","retail_net":16857.0,"foreign_net":-20814.0,"institution_net":3957.0},{"date":"2026-09-17","retail_net":10219.0,"foreign_net":-4740.0,"institution_net":-5479.0},{"date":"2026-09-16","retail_net":7654.0,"foreign_net":-12334.0,"institution_net":4680.0},{"date":"2026-09-15","retail_net":-1939.0,"foreign_net":-13894.0,"institution_net":15833.0},{"date":"2026-09-14","retail_net":-2520.0,"foreign_net":728.0,"institution_net":1792.0},{"date":"2026-09-11","retail_net":-2109.0,"foreign_net":464.0,"institution_net":1645.0},{"date":"2026-09-10","retail_net":6822.0,"foreign_net":-11706.0,"institution_net":4884.0},{"date":"2026-09-09","retail_net":6801.0,"foreign_net":-5942.0,"institution_net":-859.0},{"date":"2026-09-08","retail_net":2110.0,"foreign_net":-2004.0,"institution_net":-106.0},{"date":"2026-09-07","retail_net":5652.0,"foreign_net":-5113.0,"institution_net":-539.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":4000.0,"foreign_net":-6012.0,"institution_net":2012.0},"d3":{"retail_net":12059.0,"foreign_net":-20617.0,"institution_net":8558.0},"d7":{"retail_net":-17747.0,"foreign_net":-25409.0,"institution_net":43156.0},"d14":{"retail_net":-25834.0,"foreign_net":-21734.0,"institution_net":47568.0},"d30":{"retail_net":-7919.0,"foreign_net":-92189.0,"institution_net":100108.0}},"analysis":"최근 5일 외국인 순매수 -1.60만, 기관 순매수 2.62만. 30일 누적: 외국인 -9.22만, 기관 10.01만.","foreign_flow":-16033.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":26250.0},"insider_trades":[],"price_analysis":{"current":19710.0,"low_30d":18130.0,"support":18397.0,"high_30d":20800.0,"change_1d":0.1,"change_7d":-4.3,"change_30d":4.0,"resistance":20533.0,"position_in_range":59.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.47,"per":6.57,"quarter":"2024-Q2"},{"pbr":0.43,"per":5.49,"quarter":"2024-Q3"},{"pbr":0.54,"per":5.89,"quarter":"2024-Q4"},{"pbr":0.53,"per":5.67,"quarter":"2025-Q1"},{"pbr":0.64,"per":7.07,"quarter":"2025-Q2"},{"pbr":0.55,"per":5.78,"quarter":"2025-Q3"},{"pbr":0.57,"per":5.64,"quarter":"2025-Q4"},{"pbr":0.55,"per":5.06,"quarter":"2026-Q1"},{"pbr":0.57,"per":5.14,"quarter":"2026-Q2"},{"pbr":0.82,"per":6.12,"quarter":"현재"}],"timeline":[{"close":11543.6318,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11094.6094,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13508.1074,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13358.4326,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16628.748,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14821.8057,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15251.7061,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15202.2451,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16560.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.54,"pbr_5y_low":0.43,"per_5y_avg":5.81,"per_5y_low":5.06,"current_pbr":0.82,"current_per":6.12,"pbr_5y_high":0.64,"per_5y_high":7.07,"pbr_5y_median":0.55,"per_5y_median":5.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"SPECIALTY BUSINESS SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.3%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 6.01x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"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":2.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"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":18.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.32,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.47,"per":6.57,"close":11543.6318,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":5.49,"close":11094.6094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":5.89,"close":13508.1074,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":5.67,"close":13358.4326,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":7.07,"close":16628.748,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.55,"per":5.78,"close":14821.8057,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.57,"per":5.64,"close":15251.7061,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.55,"per":5.06,"close":15202.2451,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":5.14,"close":16560.0,"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":"6.0배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.9%"}],"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":941.57,"pbr":null,"per":null,"roa":0.028673432946233268,"roe":0.03910705087551557,"revenue":594973411000.0,"market_cap":null,"net_income":30574126000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18810432353925813,"total_assets":1066287600000.0,"total_equity":781805974000.0,"profit_margin":0.05138738208252469,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":38127340000.0,"operating_margin":0.06408242670192198},{"eps":1114.3,"pbr":0.72,"per":6.13,"roa":0.03355179970630885,"roe":0.04808052778487207,"revenue":621491202000.0,"market_cap":525200000000.0,"net_income":36182977000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20224402951403325,"total_assets":1078421346000.0,"total_equity":752549497000.0,"profit_margin":0.058219612576269425,"dividend_yield":4.18,"fiscal_quarter":"Q1","operating_income":46390147000.0,"operating_margin":0.07464328835342066},{"eps":11.73,"pbr":null,"per":null,"roa":0.00036993381665346964,"roe":0.0005220891842961209,"revenue":589828849000.0,"market_cap":null,"net_income":380874000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14867853640709255,"total_assets":1029573353000.0,"total_equity":729519039000.0,"profit_margin":0.0006457364719371331,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-832470000.0,"operating_margin":-0.0014113755225967253},{"eps":1155.47,"pbr":null,"per":null,"roa":0.03436379500424552,"roe":0.05171507476210418,"revenue":617116763000.0,"market_cap":null,"net_income":37519967000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2013038689730099,"total_assets":1091845851000.0,"total_equity":725513154000.0,"profit_margin":0.060798813530203846,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":44488724000.0,"operating_margin":0.07209125836045391},{"eps":720.33,"pbr":null,"per":null,"roa":0.023820111116167678,"roe":0.03339766576992065,"revenue":552103613000.0,"market_cap":null,"net_income":23390338000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1802546780290677,"total_assets":981957552000.0,"total_equity":700358467000.0,"profit_margin":0.04236584845533333,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30907002000.0,"operating_margin":0.05598043786031156},{"eps":814.46,"pbr":null,"per":null,"roa":0.027321423993080345,"roe":0.038801409409112114,"revenue":570573396000.0,"market_cap":null,"net_income":26446808000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19055565990672302,"total_assets":967987906000.0,"total_equity":681594004000.0,"profit_margin":0.046351281334540174,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32231668000.0,"operating_margin":0.05648995944423599},{"eps":-124.64,"pbr":null,"per":null,"roa":-0.004235223658401866,"roe":-0.00603873658272832,"revenue":566929441000.0,"market_cap":null,"net_income":-4047291000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13425661025072783,"total_assets":955626273000.0,"total_equity":670221485000.0,"profit_margin":-0.007138967757365065,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5349066000.0,"operating_margin":-0.009435152971708168},{"eps":940.55,"pbr":null,"per":null,"roa":0.0327259027969778,"roe":0.04393718082409528,"revenue":601636207000.0,"market_cap":null,"net_income":30541184000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1914674676486018,"total_assets":933241909000.0,"total_equity":695110233000.0,"profit_margin":0.05076354056596863,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":38318582000.0,"operating_margin":0.06369061827424226},{"eps":725.55,"pbr":null,"per":null,"roa":0.026032364740869528,"roe":0.035307879548206036,"revenue":542383858000.0,"market_cap":null,"net_income":23559864000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18755682806474672,"total_assets":905022046000.0,"total_equity":667269298000.0,"profit_margin":0.043437620151298824,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32523228000.0,"operating_margin":0.05996348807268523},{"eps":751.73,"pbr":null,"per":null,"roa":0.027344701172113167,"roe":0.03786054657245681,"revenue":559470546000.0,"market_cap":null,"net_income":24409772000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1907273488531423,"total_assets":892669181000.0,"total_equity":644728463000.0,"profit_margin":0.0436301288325552,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":31183628000.0,"operating_margin":0.055737747452392246},{"eps":-395.73,"pbr":null,"per":null,"roa":-0.014597134937507293,"roe":-0.020445321188951628,"revenue":557449813000.0,"market_cap":null,"net_income":-12850109000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13267183031596066,"total_assets":880317203000.0,"total_equity":628510987000.0,"profit_margin":-0.023051598009953947,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1919698000.0,"operating_margin":-0.003443714492734075},{"eps":676.79,"pbr":null,"per":null,"roa":0.02440140617430136,"roe":0.033507943671519776,"revenue":574587938000.0,"market_cap":null,"net_income":21976417000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17683119202547548,"total_assets":900620925000.0,"total_equity":655856928000.0,"profit_margin":0.03824726477289887,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28316594000.0,"operating_margin":0.049281567062760025}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1758.34,"per":6.57,"date":"2024-06","close":11543.63,"source":"reported"},{"eps":1758.34,"per":6.71,"date":"2024-07","close":11805.56,"source":"reported"},{"eps":1758.34,"per":6.38,"date":"2024-08","close":11225.57,"source":"reported"},{"eps":2022.1,"per":5.49,"date":"2024-09","close":11094.61,"source":"reported"},{"eps":2022.1,"per":5.4,"date":"2024-10","close":10916.87,"source":"reported"},{"eps":2022.1,"per":6.36,"date":"2024-11","close":12862.64,"source":"reported"},{"eps":2293.19,"per":5.89,"date":"2024-12","close":13508.11,"source":"reported"},{"eps":2293.19,"per":5.71,"date":"2025-01","close":13096.5,"source":"reported"},{"eps":2293.19,"per":5.6,"date":"2025-02","close":12834.57,"source":"reported"},{"eps":2355.92,"per":5.67,"date":"2025-03","close":13358.43,"source":"reported"},{"eps":2355.92,"per":6.31,"date":"2025-04","close":14876.84,"source":"reported"},{"eps":2355.92,"per":6.97,"date":"2025-05","close":16418.14,"source":"reported"},{"eps":2350.7,"per":7.07,"date":"2025-06","close":16628.75,"source":"reported"},{"eps":2350.7,"per":7.1,"date":"2025-07","close":16695.76,"source":"reported"},{"eps":2350.7,"per":6.56,"date":"2025-08","close":15412.94,"source":"reported"},{"eps":2565.62,"per":5.78,"date":"2025-09","close":14821.81,"source":"reported"},{"eps":2565.62,"per":5.73,"date":"2025-10","close":14704.56,"source":"reported"},{"eps":2565.62,"per":5.93,"date":"2025-11","close":15222.39,"source":"reported"},{"eps":2701.99,"per":5.64,"date":"2025-12","close":15251.71,"source":"reported"},{"eps":2701.99,"per":5.52,"date":"2026-01","close":14919.51,"source":"reported"},{"eps":2701.99,"per":5.76,"date":"2026-02","close":15574.13,"source":"reported"},{"eps":3001.83,"per":5.06,"date":"2026-03","close":15202.25,"source":"reported"},{"eps":3001.83,"per":5.42,"date":"2026-04","close":16267.51,"source":"reported"},{"eps":3001.83,"per":5.57,"date":"2026-05","close":16720.0,"source":"reported"},{"eps":3223.07,"per":5.14,"date":"2026-06","close":16560.0,"source":"reported"},{"eps":3223.07,"per":5.52,"date":"2026-07","close":17782.14,"source":"reported"},{"eps":3223.07,"per":5.77,"date":"2026-08","close":18588.63,"source":"reported"},{"eps":3223.07,"per":5.98,"date":"2026-09","close":19280.0,"source":"reported"},{"eps":3223.07,"per":6.03,"date":"2026-10","close":19430.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.95,"std":0.55,"count":29,"current":6.03,"lower_1sd":5.41,"upper_1sd":6.5},"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":"현대그린푸드","phase":"above-fold","symbol_resolved":true}