{"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":"2026-10-23T09:43:47.243299+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.3,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":67.0,"direction":"higher_better","percentile":85}],"summary":"매출 +27.3%","percentile":80},"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":61.2,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":34.3,"direction":"higher_better","percentile":81}],"summary":"RSI 61","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.37,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":143.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.4x, 순차입금비율 0.2x","percentile":79}},"signals":[],"summary":"펌텍코리아(251970)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 8642.59억. 현재가 69,700원, 전일 대비 +0.4%, 30일 +34.3%. PER 18.6배 / ROE 0.7%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 7.96만, 기관 순매수 8.06만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.04,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.04%","value_pct":1.04},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.04},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":3261.289619929332,"grade":"A","trend":"상승","atr_14":5221.428571428572,"rsi_14":61.21212121212121,"sma_20":65310.0,"sma_60":57965.833333333336,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 61.2로 강세 구간입니다. MACD(3261.29)가 시그널선(3209.51)을 상회합니다(골든크로스). 현재가가 SMA20(65310)과 SMA60(57966) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 56639~73981 (현재 위치 75%).","bb_lower":56638.92163569029,"bb_upper":73981.07836430971,"macd_signal":3209.5108546140127},"change_pct":-0.72,"chart_data":[{"date":"2024-10-23","open":35768,"high":36013,"low":34787,"close":35032,"volume":52181,"rsi_14":52.55,"sma_20":35917.5,"sma_60":38326.67,"sma_120":37676.67},{"date":"2024-10-24","open":35032,"high":35032,"low":33658,"close":34296,"volume":57185,"rsi_14":57.54,"sma_20":35830.0,"sma_60":38135.83,"sma_120":37742.92},{"date":"2024-10-25","open":34051,"high":34541,"low":32873,"close":33069,"volume":65864,"rsi_14":48.21,"sma_20":35730.0,"sma_60":37914.17,"sma_120":37813.33},{"date":"2024-10-28","open":34149,"high":36161,"low":33953,"close":35670,"volume":143272,"rsi_14":58.94,"sma_20":35792.5,"sma_60":37765.83,"sma_120":37898.33},{"date":"2024-10-29","open":35474,"high":36700,"low":35277,"close":35964,"volume":57383,"rsi_14":63.18,"sma_20":35877.5,"sma_60":37634.17,"sma_120":37988.75},{"date":"2024-10-30","open":35964,"high":36897,"low":35768,"close":36455,"volume":54496,"rsi_14":56.22,"sma_20":35977.5,"sma_60":37443.33,"sma_120":38075.0},{"date":"2024-10-31","open":36111,"high":37387,"low":35474,"close":36357,"volume":37233,"rsi_14":49.72,"sma_20":36070.0,"sma_60":37220.83,"sma_120":38163.33},{"date":"2024-11-01","open":36504,"high":36995,"low":34885,"close":34885,"volume":67534,"rsi_14":40.59,"sma_20":36167.5,"sma_60":37010.83,"sma_120":38237.5},{"date":"2024-11-04","open":34836,"high":37780,"low":34345,"close":37780,"volume":99605,"rsi_14":52.19,"sma_20":36390.0,"sma_60":36871.67,"sma_120":38330.42},{"date":"2024-11-05","open":37289,"high":37780,"low":36308,"close":36847,"volume":59742,"rsi_14":48.88,"sma_20":36560.0,"sma_60":36758.33,"sma_120":38417.5},{"date":"2024-11-06","open":38172,"high":39742,"low":37829,"close":38614,"volume":193286,"rsi_14":56.42,"sma_20":36852.5,"sma_60":36777.5,"sma_120":38514.58},{"date":"2024-11-07","open":38516,"high":39693,"low":37485,"close":38565,"volume":108428,"rsi_14":55.78,"sma_20":37022.5,"sma_60":36755.83,"sma_120":38601.25},{"date":"2024-11-08","open":39644,"high":41361,"low":38418,"close":39252,"volume":181104,"rsi_14":61.38,"sma_20":37167.5,"sma_60":36718.33,"sma_120":38682.92},{"date":"2024-11-11","open":38859,"high":38859,"low":36259,"close":37731,"volume":199281,"rsi_14":55.97,"sma_20":37217.5,"sma_60":36666.67,"sma_120":38751.67},{"date":"2024-11-12","open":36995,"high":37583,"low":35081,"close":35523,"volume":158697,"rsi_14":51.45,"sma_20":37130.0,"sma_60":36608.33,"sma_120":38805.0},{"date":"2024-11-13","open":36062,"high":37976,"low":35523,"close":36995,"volume":243302,"rsi_14":57.62,"sma_20":37122.5,"sma_60":36576.67,"sma_120":38871.67},{"date":"2024-11-14","open":36995,"high":37583,"low":35572,"close":36111,"volume":177870,"rsi_14":58.76,"sma_20":37090.0,"sma_60":36561.67,"sma_120":38932.08},{"date":"2024-11-15","open":35670,"high":36455,"low":32971,"close":36111,"volume":222050,"rsi_14":51.5,"sma_20":37050.0,"sma_60":36536.67,"sma_120":38989.17},{"date":"2024-11-18","open":36062,"high":37436,"low":34689,"close":37436,"volume":97998,"rsi_14":54.66,"sma_20":37122.5,"sma_60":36521.67,"sma_120":39057.5},{"date":"2024-11-19","open":37436,"high":37534,"low":34934,"close":35081,"volume":83745,"rsi_14":46.11,"sma_20":37082.5,"sma_60":36448.33,"sma_120":39104.58},{"date":"2024-11-20","open":34640,"high":35523,"low":33560,"close":34100,"volume":82326,"rsi_14":43.92,"sma_20":37035.0,"sma_60":36377.5,"sma_120":39141.25},{"date":"2024-11-21","open":33609,"high":34394,"low":32186,"close":32922,"volume":90161,"rsi_14":44.62,"sma_20":36965.0,"sma_60":36296.67,"sma_120":39170.83},{"date":"2024-11-22","open":32726,"high":33609,"low":32530,"close":33020,"volume":44444,"rsi_14":34.6,"sma_20":36962.5,"sma_60":36199.17,"sma_120":39201.25},{"date":"2024-11-25","open":32922,"high":33560,"low":32186,"close":32824,"volume":101519,"rsi_14":36.33,"sma_20":36817.5,"sma_60":36084.17,"sma_120":39219.58},{"date":"2024-11-26","open":33168,"high":33609,"low":30518,"close":31892,"volume":170220,"rsi_14":25.8,"sma_20":36610.0,"sma_60":36004.17,"sma_120":39217.08},{"date":"2024-11-27","open":32383,"high":32824,"low":31794,"close":32530,"volume":47177,"rsi_14":29.15,"sma_20":36410.0,"sma_60":35923.33,"sma_120":39203.33},{"date":"2024-11-28","open":32530,"high":33560,"low":32383,"close":33462,"volume":41380,"rsi_14":30.33,"sma_20":36262.5,"sma_60":35885.0,"sma_120":39176.67},{"date":"2024-11-29","open":33805,"high":34100,"low":32775,"close":33315,"volume":48598,"rsi_14":33.46,"sma_20":36182.5,"sma_60":35865.83,"sma_120":39163.33},{"date":"2024-12-02","open":33658,"high":35572,"low":32579,"close":34689,"volume":82808,"rsi_14":46.67,"sma_20":36025.0,"sma_60":35866.67,"sma_120":39172.08},{"date":"2024-12-03","open":35376,"high":37829,"low":35228,"close":37289,"volume":122109,"rsi_14":51.08,"sma_20":36047.5,"sma_60":35920.0,"sma_120":39202.92},{"date":"2024-12-04","open":36798,"high":37878,"low":36308,"close":37485,"volume":86523,"rsi_14":55.3,"sma_20":35990.0,"sma_60":35972.5,"sma_120":39229.58},{"date":"2024-12-05","open":37976,"high":38712,"low":36897,"close":37485,"volume":65832,"rsi_14":55.3,"sma_20":35935.0,"sma_60":36024.17,"sma_120":39252.08},{"date":"2024-12-06","open":37780,"high":39153,"low":35719,"close":38418,"volume":97969,"rsi_14":53.91,"sma_20":35892.5,"sma_60":36105.0,"sma_120":39238.75},{"date":"2024-12-09","open":38074,"high":38123,"low":36013,"close":36455,"volume":76332,"rsi_14":55.65,"sma_20":35827.5,"sma_60":36155.0,"sma_120":39185.83},{"date":"2024-12-10","open":36357,"high":39742,"low":36357,"close":39497,"volume":81835,"rsi_14":68.97,"sma_20":36030.0,"sma_60":36254.17,"sma_120":39163.75},{"date":"2024-12-11","open":40037,"high":41656,"low":39546,"close":40576,"volume":97732,"rsi_14":77.08,"sma_20":36212.5,"sma_60":36337.5,"sma_120":39145.83},{"date":"2024-12-12","open":40625,"high":41509,"low":39497,"close":40920,"volume":49994,"rsi_14":77.47,"sma_20":36457.5,"sma_60":36434.17,"sma_120":39098.75},{"date":"2024-12-13","open":40576,"high":42195,"low":40233,"close":40527,"volume":67244,"rsi_14":76.43,"sma_20":36682.5,"sma_60":36521.67,"sma_120":39064.17},{"date":"2024-12-16","open":40527,"high":41705,"low":40037,"close":40724,"volume":35688,"rsi_14":81.91,"sma_20":36850.0,"sma_60":36606.67,"sma_120":39038.33},{"date":"2024-12-17","open":40478,"high":41460,"low":40037,"close":40920,"volume":45498,"rsi_14":81.32,"sma_20":37147.5,"sma_60":36710.83,"sma_120":39009.17},{"date":"2024-12-18","open":40429,"high":40871,"low":39644,"close":40331,"volume":40388,"rsi_14":76.32,"sma_20":37465.0,"sma_60":36805.83,"sma_120":38982.5},{"date":"2024-12-19","open":39252,"high":41165,"low":39153,"close":40625,"volume":46371,"rsi_14":77.7,"sma_20":37857.5,"sma_60":36884.17,"sma_120":38956.25},{"date":"2024-12-20","open":40920,"high":41165,"low":39497,"close":40282,"volume":46429,"rsi_14":72.98,"sma_20":38227.5,"sma_60":36973.33,"sma_120":38924.17},{"date":"2024-12-23","open":40871,"high":42539,"low":39497,"close":41263,"volume":73275,"rsi_14":68.84,"sma_20":38657.5,"sma_60":37089.17,"sma_120":38894.58},{"date":"2024-12-24","open":41263,"high":41803,"low":40576,"close":40871,"volume":43960,"rsi_14":65.75,"sma_20":39115.0,"sma_60":37200.83,"sma_120":38868.33},{"date":"2024-12-26","open":41018,"high":41018,"low":39055,"close":39742,"volume":58520,"rsi_14":59.5,"sma_20":39482.5,"sma_60":37290.0,"sma_120":38851.25},{"date":"2024-12-27","open":39713,"high":41200,"low":39713,"close":41150,"volume":35817,"rsi_14":59.67,"sma_20":39852.5,"sma_60":37395.0,"sma_120":38842.08},{"date":"2024-12-30","open":41200,"high":43976,"low":40654,"close":43133,"volume":68758,"rsi_14":76.13,"sma_20":40330.0,"sma_60":37560.0,"sma_120":38848.75},{"date":"2025-01-02","open":43034,"high":44869,"low":42489,"close":43480,"volume":62916,"rsi_14":69.15,"sma_20":40755.0,"sma_60":37723.33,"sma_120":38863.75},{"date":"2025-01-03","open":44571,"high":44571,"low":42538,"close":43183,"volume":66483,"rsi_14":62.79,"sma_20":41032.5,"sma_60":37880.0,"sma_120":38858.33},{"date":"2025-01-06","open":43629,"high":45166,"low":43034,"close":43580,"volume":88157,"rsi_14":63.01,"sma_20":41320.0,"sma_60":38054.17,"sma_120":38834.58},{"date":"2025-01-07","open":43580,"high":43728,"low":42092,"close":42191,"volume":43808,"rsi_14":56.48,"sma_20":41537.5,"sma_60":38165.0,"sma_120":38805.42},{"date":"2025-01-08","open":41944,"high":43828,"low":41150,"close":43828,"volume":40227,"rsi_14":62.16,"sma_20":41790.0,"sma_60":38283.33,"sma_120":38786.67},{"date":"2025-01-09","open":45513,"high":47199,"low":44472,"close":46901,"volume":155049,"rsi_14":70.0,"sma_20":42297.5,"sma_60":38447.5,"sma_120":38786.25},{"date":"2025-01-10","open":47100,"high":47695,"low":46059,"close":47100,"volume":69644,"rsi_14":73.53,"sma_20":42660.0,"sma_60":38606.67,"sma_120":38806.25},{"date":"2025-01-13","open":46356,"high":48339,"low":46108,"close":47050,"volume":56576,"rsi_14":72.66,"sma_20":42965.0,"sma_60":38766.67,"sma_120":38827.08},{"date":"2025-01-14","open":47001,"high":47001,"low":43828,"close":45364,"volume":87088,"rsi_14":65.99,"sma_20":43167.5,"sma_60":38905.0,"sma_120":38850.0},{"date":"2025-01-15","open":45811,"high":46009,"low":43679,"close":44621,"volume":63933,"rsi_14":60.21,"sma_20":43352.5,"sma_60":39028.33,"sma_120":38865.83},{"date":"2025-01-16","open":44670,"high":45910,"low":44323,"close":45811,"volume":72323,"rsi_14":64.92,"sma_20":43587.5,"sma_60":39186.67,"sma_120":38890.42},{"date":"2025-01-17","open":45860,"high":47397,"low":45662,"close":46059,"volume":60019,"rsi_14":70.73,"sma_20":43825.0,"sma_60":39351.67,"sma_120":38915.83},{"date":"2025-01-20","open":46306,"high":46604,"low":44770,"close":45712,"volume":35192,"rsi_14":66.79,"sma_20":44075.0,"sma_60":39525.0,"sma_120":38925.83},{"date":"2025-01-21","open":45513,"high":47100,"low":45166,"close":47100,"volume":48819,"rsi_14":65.27,"sma_20":44380.0,"sma_60":39734.17,"sma_120":38935.0},{"date":"2025-01-22","open":47001,"high":47001,"low":44968,"close":45067,"volume":55600,"rsi_14":55.41,"sma_20":44600.0,"sma_60":39930.0,"sma_120":38922.08},{"date":"2025-01-23","open":45067,"high":46604,"low":44571,"close":45811,"volume":45398,"rsi_14":58.69,"sma_20":44807.5,"sma_60":40094.17,"sma_120":38930.0},{"date":"2025-01-24","open":46703,"high":48537,"low":45662,"close":47596,"volume":42650,"rsi_14":62.16,"sma_20":45125.0,"sma_60":40283.33,"sma_120":38958.75},{"date":"2025-01-31","open":47348,"high":47992,"low":46406,"close":47050,"volume":44932,"rsi_14":65.51,"sma_20":45472.5,"sma_60":40455.0,"sma_120":38949.17},{"date":"2025-02-03","open":45811,"high":47149,"low":44770,"close":46356,"volume":53870,"rsi_14":58.59,"sma_20":45735.0,"sma_60":40616.67,"sma_120":38918.75},{"date":"2025-02-04","open":46753,"high":46802,"low":44373,"close":45265,"volume":78719,"rsi_14":43.58,"sma_20":45842.5,"sma_60":40785.0,"sma_120":38897.92},{"date":"2025-02-05","open":45265,"high":45414,"low":42836,"close":43828,"volume":91200,"rsi_14":38.3,"sma_20":45860.0,"sma_60":40880.0,"sma_120":38875.83},{"date":"2025-02-06","open":43828,"high":44472,"low":43233,"close":43431,"volume":39438,"rsi_14":37.37,"sma_20":45872.5,"sma_60":40984.17,"sma_120":38871.25},{"date":"2025-02-07","open":44323,"high":45315,"low":43530,"close":44323,"volume":51460,"rsi_14":46.15,"sma_20":45910.0,"sma_60":41073.33,"sma_120":38925.42},{"date":"2025-02-10","open":44323,"high":44918,"low":43133,"close":43927,"volume":43463,"rsi_14":47.37,"sma_20":45997.5,"sma_60":41156.67,"sma_120":38956.25},{"date":"2025-02-11","open":43927,"high":45117,"low":43133,"close":43728,"volume":46435,"rsi_14":41.46,"sma_20":45992.5,"sma_60":41225.0,"sma_120":38971.67},{"date":"2025-02-12","open":43728,"high":46207,"low":43480,"close":44720,"volume":92724,"rsi_14":44.83,"sma_20":45882.5,"sma_60":41335.83,"sma_120":39001.25},{"date":"2025-02-13","open":45712,"high":45811,"low":41497,"close":42241,"volume":204066,"rsi_14":38.49,"sma_20":45637.5,"sma_60":41442.5,"sma_120":39025.42},{"date":"2025-02-14","open":42836,"high":43828,"low":42291,"close":43629,"volume":70156,"rsi_14":38.49,"sma_20":45465.0,"sma_60":41547.5,"sma_120":39062.08},{"date":"2025-02-17","open":43233,"high":43580,"low":40704,"close":40853,"volume":123374,"rsi_14":36.68,"sma_20":45237.5,"sma_60":41620.83,"sma_120":39091.25},{"date":"2025-02-18","open":41051,"high":41448,"low":40010,"close":40853,"volume":61457,"rsi_14":33.55,"sma_20":45047.5,"sma_60":41694.17,"sma_120":39115.42},{"date":"2025-02-19","open":40902,"high":41497,"low":40506,"close":41200,"volume":53313,"rsi_14":26.55,"sma_20":44815.0,"sma_60":41750.83,"sma_120":39136.25},{"date":"2025-02-20","open":41646,"high":42439,"low":40605,"close":40605,"volume":61460,"rsi_14":26.45,"sma_20":44540.0,"sma_60":41837.5,"sma_120":39142.92},{"date":"2025-02-21","open":40952,"high":43877,"low":40456,"close":42935,"volume":147170,"rsi_14":38.83,"sma_20":44400.0,"sma_60":41980.0,"sma_120":39178.75},{"date":"2025-02-24","open":42439,"high":43530,"low":41596,"close":42985,"volume":54012,"rsi_14":42.01,"sma_20":44192.5,"sma_60":42143.33,"sma_120":39220.0},{"date":"2025-02-25","open":42588,"high":43778,"low":42588,"close":42935,"volume":44679,"rsi_14":46.54,"sma_20":44085.0,"sma_60":42304.17,"sma_120":39251.67},{"date":"2025-02-26","open":42241,"high":43431,"low":41646,"close":42935,"volume":65033,"rsi_14":48.02,"sma_20":43940.0,"sma_60":42468.33,"sma_120":39276.25},{"date":"2025-02-27","open":43580,"high":43877,"low":42439,"close":43183,"volume":42471,"rsi_14":45.19,"sma_20":43717.5,"sma_60":42652.5,"sma_120":39328.33},{"date":"2025-02-28","open":41745,"high":43629,"low":41745,"close":42638,"volume":46692,"rsi_14":44.63,"sma_20":43495.0,"sma_60":42816.67,"sma_120":39370.0},{"date":"2025-03-04","open":42191,"high":42588,"low":41002,"close":41002,"volume":66898,"rsi_14":39.85,"sma_20":43225.0,"sma_60":42937.5,"sma_120":39411.25},{"date":"2025-03-05","open":41398,"high":42092,"low":40654,"close":41051,"volume":77211,"rsi_14":35.32,"sma_20":43012.5,"sma_60":43061.67,"sma_120":39463.75},{"date":"2025-03-06","open":41894,"high":44125,"low":40902,"close":43778,"volume":125535,"rsi_14":56.03,"sma_20":43010.0,"sma_60":43208.33,"sma_120":39537.5},{"date":"2025-03-07","open":43778,"high":44472,"low":42390,"close":42886,"volume":67928,"rsi_14":46.96,"sma_20":42982.5,"sma_60":43295.83,"sma_120":39607.92},{"date":"2025-03-10","open":42886,"high":43183,"low":40952,"close":40952,"volume":82226,"rsi_14":50.43,"sma_20":42812.5,"sma_60":43347.5,"sma_120":39660.0},{"date":"2025-03-11","open":40109,"high":43133,"low":39762,"close":42340,"volume":64927,"rsi_14":55.81,"sma_20":42732.5,"sma_60":43422.5,"sma_120":39723.33},{"date":"2025-03-12","open":42340,"high":45265,"low":42191,"close":44819,"volume":98585,"rsi_14":62.13,"sma_20":42787.5,"sma_60":43523.33,"sma_120":39814.17},{"date":"2025-03-13","open":44819,"high":46257,"low":44224,"close":45513,"volume":83005,"rsi_14":66.34,"sma_20":42827.5,"sma_60":43669.17,"sma_120":39912.08},{"date":"2025-03-14","open":45414,"high":47992,"low":45414,"close":47050,"volume":118875,"rsi_14":64.46,"sma_20":43070.0,"sma_60":43789.17,"sma_120":40021.67},{"date":"2025-03-17","open":47992,"high":47992,"low":45860,"close":46802,"volume":58768,"rsi_14":63.23,"sma_20":43230.0,"sma_60":43886.67,"sma_120":40112.08},{"date":"2025-03-18","open":46901,"high":47744,"low":46108,"close":46108,"volume":27315,"rsi_14":60.53,"sma_20":43495.0,"sma_60":43966.67,"sma_120":40200.42},{"date":"2025-03-19","open":46108,"high":46604,"low":44869,"close":45513,"volume":41774,"rsi_14":58.23,"sma_20":43730.0,"sma_60":44043.33,"sma_120":40282.5},{"date":"2025-03-20","open":45414,"high":50669,"low":45414,"close":47744,"volume":299234,"rsi_14":62.92,"sma_20":44060.0,"sma_60":44154.17,"sma_120":40380.42},{"date":"2025-03-21","open":47744,"high":49380,"low":46901,"close":48885,"volume":77577,"rsi_14":67.12,"sma_20":44477.5,"sma_60":44280.83,"sma_120":40495.83},{"date":"2025-03-24","open":49579,"high":49777,"low":47943,"close":48637,"volume":32234,"rsi_14":72.65,"sma_20":44765.0,"sma_60":44413.33,"sma_120":40609.58},{"date":"2025-03-25","open":48488,"high":49876,"low":47298,"close":47596,"volume":69156,"rsi_14":68.33,"sma_20":44997.5,"sma_60":44523.33,"sma_120":40703.75},{"date":"2025-03-26","open":47596,"high":47794,"low":46009,"close":47149,"volume":55393,"rsi_14":60.83,"sma_20":45210.0,"sma_60":44631.67,"sma_120":40802.5},{"date":"2025-03-27","open":47199,"high":49975,"low":47001,"close":48488,"volume":70247,"rsi_14":67.49,"sma_20":45490.0,"sma_60":44745.83,"sma_120":40917.5},{"date":"2025-03-28","open":47992,"high":49876,"low":47645,"close":48785,"volume":37456,"rsi_14":77.24,"sma_20":45772.5,"sma_60":44871.67,"sma_120":41036.25},{"date":"2025-03-31","open":48736,"high":48736,"low":47348,"close":47596,"volume":21485,"rsi_14":68.53,"sma_20":46022.5,"sma_60":44996.67,"sma_120":41143.33},{"date":"2025-04-01","open":48488,"high":50372,"low":47695,"close":49182,"volume":47336,"rsi_14":66.42,"sma_20":46435.0,"sma_60":45131.67,"sma_120":41263.33},{"date":"2025-04-02","open":50273,"high":54041,"low":48934,"close":53545,"volume":206994,"rsi_14":73.68,"sma_20":47065.0,"sma_60":45306.67,"sma_120":41433.33},{"date":"2025-04-03","open":51859,"high":54140,"low":50273,"close":53743,"volume":59798,"rsi_14":71.43,"sma_20":47567.5,"sma_60":45479.17,"sma_120":41601.25},{"date":"2025-04-04","open":52058,"high":55528,"low":51859,"close":53148,"volume":63671,"rsi_14":69.88,"sma_20":48085.0,"sma_60":45646.67,"sma_120":41763.33},{"date":"2025-04-07","open":51661,"high":53347,"low":46604,"close":51066,"volume":81014,"rsi_14":64.29,"sma_20":48595.0,"sma_60":45772.5,"sma_120":41913.33},{"date":"2025-04-08","open":52157,"high":54041,"low":49529,"close":49678,"volume":60992,"rsi_14":61.48,"sma_20":48965.0,"sma_60":45898.33,"sma_120":42031.67},{"date":"2025-04-09","open":48984,"high":50471,"low":47695,"close":48934,"volume":50472,"rsi_14":53.57,"sma_20":49172.5,"sma_60":45984.17,"sma_120":42133.75},{"date":"2025-04-10","open":50570,"high":52454,"low":49182,"close":51562,"volume":106420,"rsi_14":57.38,"sma_20":49477.5,"sma_60":46062.5,"sma_120":42255.0},{"date":"2025-04-11","open":51661,"high":54437,"low":50074,"close":53347,"volume":60563,"rsi_14":61.96,"sma_20":49795.0,"sma_60":46167.5,"sma_120":42387.08},{"date":"2025-04-14","open":54338,"high":57015,"low":51562,"close":52752,"volume":91412,"rsi_14":63.4,"sma_20":50095.0,"sma_60":46263.33,"sma_120":42515.0},{"date":"2025-04-15","open":52553,"high":53446,"low":51463,"close":52355,"volume":41312,"rsi_14":63.57,"sma_20":50410.0,"sma_60":46380.83,"sma_120":42642.92},{"date":"2025-04-16","open":52851,"high":55726,"low":52256,"close":54140,"volume":58813,"rsi_14":64.39,"sma_20":50845.0,"sma_60":46540.83,"sma_120":42784.58},{"date":"2025-04-17","open":55231,"high":57313,"low":54239,"close":56024,"volume":76188,"rsi_14":67.06,"sma_20":51262.5,"sma_60":46712.5,"sma_120":42949.58},{"date":"2025-04-18","open":57214,"high":57214,"low":54041,"close":55131,"volume":37779,"rsi_14":68.01,"sma_20":51577.5,"sma_60":46865.0,"sma_120":43108.33},{"date":"2025-04-21","open":56421,"high":56421,"low":53743,"close":54834,"volume":36491,"rsi_14":64.39,"sma_20":51890.0,"sma_60":47018.33,"sma_120":43271.67},{"date":"2025-04-22","open":54537,"high":55429,"low":53644,"close":54735,"volume":31360,"rsi_14":53.87,"sma_20":52250.0,"sma_60":47146.67,"sma_120":43440.42},{"date":"2025-04-23","open":55528,"high":55528,"low":52553,"close":53148,"volume":34407,"rsi_14":48.22,"sma_20":52552.5,"sma_60":47282.5,"sma_120":43606.25},{"date":"2025-04-24","open":53644,"high":55131,"low":52851,"close":53049,"volume":56476,"rsi_14":49.7,"sma_20":52782.5,"sma_60":47404.17,"sma_120":43749.17},{"date":"2025-04-25","open":53743,"high":54338,"low":52851,"close":54041,"volume":32039,"rsi_14":59.8,"sma_20":53047.5,"sma_60":47512.5,"sma_120":43897.92},{"date":"2025-04-28","open":54437,"high":54537,"low":52058,"close":54239,"volume":66174,"rsi_14":66.31,"sma_20":53382.5,"sma_60":47633.33,"sma_120":44044.17},{"date":"2025-04-29","open":54239,"high":55627,"low":53247,"close":55032,"volume":63694,"rsi_14":71.73,"sma_20":53677.5,"sma_60":47779.17,"sma_120":44197.92},{"date":"2025-04-30","open":55627,"high":55726,"low":53545,"close":54140,"volume":49739,"rsi_14":60.48,"sma_20":53707.5,"sma_60":47928.33,"sma_120":44356.67},{"date":"2025-05-02","open":54933,"high":56222,"low":53942,"close":55429,"volume":40013,"rsi_14":58.82,"sma_20":53792.5,"sma_60":48123.33,"sma_120":44501.67},{"date":"2025-05-07","open":56321,"high":56321,"low":54041,"close":55330,"volume":66084,"rsi_14":61.4,"sma_20":53902.5,"sma_60":48323.33,"sma_120":44653.75},{"date":"2025-05-08","open":55429,"high":60982,"low":55429,"close":59296,"volume":204635,"rsi_14":73.33,"sma_20":54317.5,"sma_60":48575.0,"sma_120":44824.17},{"date":"2025-05-09","open":58404,"high":59891,"low":56619,"close":58999,"volume":104515,"rsi_14":68.15,"sma_20":54787.5,"sma_60":48828.33,"sma_120":44992.5},{"date":"2025-05-12","open":59197,"high":59594,"low":56817,"close":57313,"volume":86711,"rsi_14":54.89,"sma_20":55210.0,"sma_60":49056.67,"sma_120":45140.83},{"date":"2025-05-13","open":57809,"high":59098,"low":56421,"close":58106,"volume":51892,"rsi_14":61.36,"sma_20":55540.0,"sma_60":49281.67,"sma_120":45308.75},{"date":"2025-05-14","open":59098,"high":60982,"low":58106,"close":59395,"volume":57869,"rsi_14":66.2,"sma_20":55845.0,"sma_60":49570.0,"sma_120":45506.25},{"date":"2025-05-15","open":59395,"high":59990,"low":58106,"close":58701,"volume":20449,"rsi_14":63.51,"sma_20":56145.0,"sma_60":49823.33,"sma_120":45685.42},{"date":"2025-05-16","open":58701,"high":58800,"low":57313,"close":57809,"volume":35361,"rsi_14":66.67,"sma_20":56420.0,"sma_60":50108.33,"sma_120":45864.58},{"date":"2025-05-19","open":57511,"high":58800,"low":55032,"close":57214,"volume":60087,"rsi_14":64.38,"sma_20":56575.0,"sma_60":50383.33,"sma_120":46038.75},{"date":"2025-05-20","open":57214,"high":57610,"low":56321,"close":57412,"volume":55042,"rsi_14":62.32,"sma_20":56645.0,"sma_60":50655.83,"sma_120":46203.33},{"date":"2025-05-21","open":57809,"high":58899,"low":56817,"close":57511,"volume":53085,"rsi_14":62.04,"sma_20":56765.0,"sma_60":50940.0,"sma_120":46388.75},{"date":"2025-05-22","open":57511,"high":57809,"low":55826,"close":56421,"volume":40568,"rsi_14":55.0,"sma_20":56845.0,"sma_60":51166.67,"sma_120":46573.33},{"date":"2025-05-23","open":56817,"high":59098,"low":56123,"close":58800,"volume":81811,"rsi_14":65.16,"sma_20":57050.0,"sma_60":51432.5,"sma_120":46787.92},{"date":"2025-05-26","open":58800,"high":60288,"low":55826,"close":57313,"volume":88768,"rsi_14":56.05,"sma_20":57260.0,"sma_60":51674.17,"sma_120":46989.17},{"date":"2025-05-27","open":57015,"high":57710,"low":55826,"close":55925,"volume":47290,"rsi_14":51.76,"sma_20":57405.0,"sma_60":51892.5,"sma_120":47180.42},{"date":"2025-05-28","open":56619,"high":56817,"low":54636,"close":55925,"volume":80068,"rsi_14":36.92,"sma_20":57500.0,"sma_60":52106.67,"sma_120":47379.58},{"date":"2025-05-29","open":56222,"high":56321,"low":52950,"close":54537,"volume":133839,"rsi_14":34.04,"sma_20":57515.0,"sma_60":52306.67,"sma_120":47561.67},{"date":"2025-05-30","open":54537,"high":56520,"low":54437,"close":55131,"volume":47986,"rsi_14":41.54,"sma_20":57520.0,"sma_60":52544.17,"sma_120":47740.83},{"date":"2025-06-02","open":55826,"high":56520,"low":54437,"close":56024,"volume":60164,"rsi_14":41.98,"sma_20":57615.0,"sma_60":52795.83,"sma_120":47928.75},{"date":"2025-06-04","open":56916,"high":57214,"low":55131,"close":55726,"volume":54538,"rsi_14":34.71,"sma_20":57630.0,"sma_60":52996.67,"sma_120":48102.5},{"date":"2025-06-05","open":56123,"high":56619,"low":54834,"close":56619,"volume":63785,"rsi_14":41.46,"sma_20":57695.0,"sma_60":53227.5,"sma_120":48261.67},{"date":"2025-06-09","open":57115,"high":57115,"low":55429,"close":56123,"volume":49670,"rsi_14":42.86,"sma_20":57535.0,"sma_60":53482.5,"sma_120":48415.0},{"date":"2025-06-10","open":56024,"high":58404,"low":56024,"close":56619,"volume":39487,"rsi_14":47.46,"sma_20":57415.0,"sma_60":53722.5,"sma_120":48572.5},{"date":"2025-06-11","open":57115,"high":58800,"low":54537,"close":57710,"volume":104521,"rsi_14":51.18,"sma_20":57435.0,"sma_60":53939.17,"sma_120":48731.25},{"date":"2025-06-12","open":58999,"high":58999,"low":56024,"close":57015,"volume":59775,"rsi_14":48.12,"sma_20":57380.0,"sma_60":54132.5,"sma_120":48900.83},{"date":"2025-06-13","open":57115,"high":57908,"low":55330,"close":56321,"volume":77676,"rsi_14":49.61,"sma_20":57225.0,"sma_60":54288.33,"sma_120":49038.75},{"date":"2025-06-16","open":56321,"high":58503,"low":55429,"close":57115,"volume":63294,"rsi_14":42.48,"sma_20":57145.0,"sma_60":54461.67,"sma_120":49174.17},{"date":"2025-06-17","open":57412,"high":57610,"low":55627,"close":56321,"volume":78156,"rsi_14":45.28,"sma_20":57070.0,"sma_60":54633.33,"sma_120":49300.0},{"date":"2025-06-18","open":56321,"high":57809,"low":56024,"close":57214,"volume":64074,"rsi_14":56.44,"sma_20":57070.0,"sma_60":54830.0,"sma_120":49436.67},{"date":"2025-06-19","open":58106,"high":58106,"low":55726,"close":56123,"volume":48677,"rsi_14":50.89,"sma_20":57005.0,"sma_60":54970.83,"sma_120":49562.5},{"date":"2025-06-20","open":56916,"high":59098,"low":56520,"close":57610,"volume":118428,"rsi_14":63.72,"sma_20":57010.0,"sma_60":55117.5,"sma_120":49699.17},{"date":"2025-06-23","open":57610,"high":58701,"low":56916,"close":57908,"volume":35042,"rsi_14":62.73,"sma_20":57085.0,"sma_60":55273.33,"sma_120":49843.33},{"date":"2025-06-24","open":58899,"high":59891,"low":57115,"close":58304,"volume":40987,"rsi_14":60.95,"sma_20":57060.0,"sma_60":55453.33,"sma_120":49988.33},{"date":"2025-06-25","open":58999,"high":58999,"low":56123,"close":58404,"volume":54894,"rsi_14":63.11,"sma_20":57115.0,"sma_60":55642.5,"sma_120":50137.08},{"date":"2025-06-26","open":58999,"high":58999,"low":56817,"close":57412,"volume":37694,"rsi_14":53.85,"sma_20":57190.0,"sma_60":55792.5,"sma_120":50269.17},{"date":"2025-06-27","open":57412,"high":57908,"low":56321,"close":57015,"volume":30358,"rsi_14":54.37,"sma_20":57245.0,"sma_60":55930.83,"sma_120":50401.25},{"date":"2025-06-30","open":57214,"high":61478,"low":56718,"close":60982,"volume":88179,"rsi_14":65.94,"sma_20":57570.0,"sma_60":56155.83,"sma_120":50576.25},{"date":"2025-07-01","open":60883,"high":60982,"low":59098,"close":59891,"volume":66375,"rsi_14":57.97,"sma_20":57810.0,"sma_60":56335.83,"sma_120":50733.75},{"date":"2025-07-02","open":61081,"high":61874,"low":58106,"close":59594,"volume":47867,"rsi_14":59.7,"sma_20":57990.0,"sma_60":56437.5,"sma_120":50872.08},{"date":"2025-07-03","open":59098,"high":59197,"low":57710,"close":58205,"volume":49330,"rsi_14":56.74,"sma_20":58115.0,"sma_60":56512.5,"sma_120":50995.83},{"date":"2025-07-04","open":58701,"high":58899,"low":55726,"close":56123,"volume":68710,"rsi_14":46.75,"sma_20":58090.0,"sma_60":56562.5,"sma_120":51104.58},{"date":"2025-07-07","open":55627,"high":57610,"low":55528,"close":56916,"volume":36185,"rsi_14":51.95,"sma_20":58130.0,"sma_60":56660.83,"sma_120":51216.67},{"date":"2025-07-08","open":57313,"high":61874,"low":56321,"close":60188,"volume":98503,"rsi_14":58.43,"sma_20":58310.0,"sma_60":56837.5,"sma_120":51367.92},{"date":"2025-07-09","open":60288,"high":64750,"low":59693,"close":63064,"volume":135353,"rsi_14":67.86,"sma_20":58580.0,"sma_60":57075.0,"sma_120":51529.58},{"date":"2025-07-10","open":63461,"high":63956,"low":60288,"close":61478,"volume":118202,"rsi_14":59.9,"sma_20":58805.0,"sma_60":57241.67,"sma_120":51652.08},{"date":"2025-07-11","open":62271,"high":62271,"low":59494,"close":59891,"volume":34254,"rsi_14":54.76,"sma_20":58985.0,"sma_60":57351.67,"sma_120":51759.58},{"date":"2025-07-14","open":61577,"high":64651,"low":60883,"close":62965,"volume":114912,"rsi_14":59.92,"sma_20":59280.0,"sma_60":57523.33,"sma_120":51893.33},{"date":"2025-07-15","open":64452,"high":64750,"low":62965,"close":63758,"volume":42470,"rsi_14":61.07,"sma_20":59655.0,"sma_60":57715.0,"sma_120":52047.92},{"date":"2025-07-16","open":64551,"high":64551,"low":60684,"close":61378,"volume":59120,"rsi_14":57.75,"sma_20":59865.0,"sma_60":57836.67,"sma_120":52188.75},{"date":"2025-07-17","open":62469,"high":62469,"low":60585,"close":61478,"volume":34830,"rsi_14":58.82,"sma_20":60135.0,"sma_60":57928.33,"sma_120":52320.42},{"date":"2025-07-18","open":60883,"high":61180,"low":57015,"close":60188,"volume":121190,"rsi_14":48.25,"sma_20":60265.0,"sma_60":58013.33,"sma_120":52439.17},{"date":"2025-07-21","open":60188,"high":60486,"low":58602,"close":60486,"volume":53975,"rsi_14":51.36,"sma_20":60395.0,"sma_60":58108.33,"sma_120":52563.33},{"date":"2025-07-22","open":61874,"high":62767,"low":60486,"close":61874,"volume":50689,"rsi_14":54.98,"sma_20":60575.0,"sma_60":58228.33,"sma_120":52687.5},{"date":"2025-07-23","open":61874,"high":63262,"low":60883,"close":62271,"volume":69324,"rsi_14":59.28,"sma_20":60770.0,"sma_60":58381.67,"sma_120":52832.08},{"date":"2025-07-24","open":64551,"high":64551,"low":61973,"close":62271,"volume":34960,"rsi_14":65.5,"sma_20":61015.0,"sma_60":58536.67,"sma_120":52970.42},{"date":"2025-07-25","open":62965,"high":64353,"low":61874,"close":62667,"volume":40194,"rsi_14":64.8,"sma_20":61300.0,"sma_60":58681.67,"sma_120":53097.08},{"date":"2025-07-28","open":62370,"high":62469,"low":59990,"close":59990,"volume":42909,"rsi_14":49.47,"sma_20":61250.0,"sma_60":58778.33,"sma_120":53205.83},{"date":"2025-07-29","open":60585,"high":64551,"low":59693,"close":63362,"volume":86894,"rsi_14":50.77,"sma_20":61425.0,"sma_60":58918.33,"sma_120":53348.75},{"date":"2025-07-30","open":62271,"high":63560,"low":62172,"close":62469,"volume":32872,"rsi_14":52.66,"sma_20":61570.0,"sma_60":59058.33,"sma_120":53493.33},{"date":"2025-07-31","open":63163,"high":67030,"low":62767,"close":66138,"volume":76540,"rsi_14":65.07,"sma_20":61970.0,"sma_60":59238.33,"sma_120":53680.83},{"date":"2025-08-01","open":64849,"high":65246,"low":62172,"close":63461,"volume":89664,"rsi_14":51.22,"sma_20":62340.0,"sma_60":59375.0,"sma_120":53849.17},{"date":"2025-08-04","open":63758,"high":65345,"low":62667,"close":63262,"volume":39813,"rsi_14":48.74,"sma_20":62660.0,"sma_60":59441.67,"sma_120":54008.33},{"date":"2025-08-05","open":63262,"high":66931,"low":63262,"close":66931,"volume":100606,"rsi_14":63.21,"sma_20":63000.0,"sma_60":59575.0,"sma_120":54201.67},{"date":"2025-08-06","open":68121,"high":71889,"low":67724,"close":70600,"volume":132936,"rsi_14":68.55,"sma_20":63380.0,"sma_60":59798.33,"sma_120":54427.5},{"date":"2025-08-07","open":72881,"high":73971,"low":70699,"close":72484,"volume":109166,"rsi_14":74.41,"sma_20":63935.0,"sma_60":60040.0,"sma_120":54660.83},{"date":"2025-08-08","open":76351,"high":76351,"low":70699,"close":72682,"volume":163036,"rsi_14":74.31,"sma_20":64580.0,"sma_60":60263.33,"sma_120":54916.67},{"date":"2025-08-11","open":72187,"high":72881,"low":67229,"close":67625,"volume":208084,"rsi_14":60.0,"sma_20":64815.0,"sma_60":60413.33,"sma_120":55118.33},{"date":"2025-08-12","open":68220,"high":68319,"low":65642,"close":66138,"volume":83142,"rsi_14":56.48,"sma_20":64935.0,"sma_60":60553.33,"sma_120":55330.83},{"date":"2025-08-13","open":66138,"high":66733,"low":65047,"close":65444,"volume":70208,"rsi_14":55.19,"sma_20":65140.0,"sma_60":60691.67,"sma_120":55537.5},{"date":"2025-08-14","open":66336,"high":67724,"low":65840,"close":66733,"volume":62062,"rsi_14":56.47,"sma_20":65405.0,"sma_60":60848.33,"sma_120":55752.08},{"date":"2025-08-18","open":67229,"high":68121,"low":64948,"close":65543,"volume":36520,"rsi_14":59.27,"sma_20":65675.0,"sma_60":60983.33,"sma_120":55961.67},{"date":"2025-08-19","open":65444,"high":65840,"low":64353,"close":64948,"volume":52188,"rsi_14":52.92,"sma_20":65900.0,"sma_60":61126.67,"sma_120":56146.67},{"date":"2025-08-20","open":63956,"high":65345,"low":62370,"close":64948,"volume":67404,"rsi_14":54.72,"sma_20":66055.0,"sma_60":61230.0,"sma_120":56331.25},{"date":"2025-08-21","open":65741,"high":67328,"low":65444,"close":66832,"volume":67397,"rsi_14":51.42,"sma_20":66285.0,"sma_60":61390.0,"sma_120":56532.08},{"date":"2025-08-22","open":66931,"high":68617,"low":66237,"close":67427,"volume":49516,"rsi_14":58.85,"sma_20":66545.0,"sma_60":61583.33,"sma_120":56737.92},{"date":"2025-08-25","open":67427,"high":68319,"low":65840,"close":65940,"volume":33492,"rsi_14":55.65,"sma_20":66710.0,"sma_60":61751.67,"sma_120":56929.17},{"date":"2025-08-26","open":67229,"high":67328,"low":65741,"close":66435,"volume":28199,"rsi_14":48.79,"sma_20":67035.0,"sma_60":61951.67,"sma_120":57129.17},{"date":"2025-08-27","open":66733,"high":66733,"low":64254,"close":65146,"volume":41616,"rsi_14":34.97,"sma_20":67125.0,"sma_60":62120.0,"sma_120":57332.08},{"date":"2025-08-28","open":64948,"high":65543,"low":64651,"close":65246,"volume":33593,"rsi_14":27.88,"sma_20":67265.0,"sma_60":62275.0,"sma_120":57535.42},{"date":"2025-08-29","open":65444,"high":65840,"low":64452,"close":65345,"volume":59675,"rsi_14":27.44,"sma_20":67225.0,"sma_60":62436.67,"sma_120":57716.67},{"date":"2025-09-01","open":64750,"high":65146,"low":62767,"close":63362,"volume":42329,"rsi_14":33.83,"sma_20":67220.0,"sma_60":62550.0,"sma_120":57888.75},{"date":"2025-09-02","open":64056,"high":64056,"low":60982,"close":62866,"volume":75241,"rsi_14":36.59,"sma_20":67200.0,"sma_60":62663.33,"sma_120":58072.92},{"date":"2025-09-03","open":62866,"high":62866,"low":60288,"close":60684,"volume":72099,"rsi_14":32.61,"sma_20":66885.0,"sma_60":62731.67,"sma_120":58227.08},{"date":"2025-09-04","open":60883,"high":62072,"low":60883,"close":60982,"volume":38263,"rsi_14":27.34,"sma_20":66400.0,"sma_60":62786.67,"sma_120":58362.92},{"date":"2025-09-05","open":61973,"high":62271,"low":60783,"close":61378,"volume":29153,"rsi_14":32.5,"sma_20":65840.0,"sma_60":62860.0,"sma_120":58496.25},{"date":"2025-09-08","open":61973,"high":62965,"low":61378,"close":62172,"volume":77472,"rsi_14":38.52,"sma_20":65310.0,"sma_60":62958.33,"sma_120":58623.33},{"date":"2025-09-09","open":63262,"high":64651,"low":61973,"close":64452,"volume":69614,"rsi_14":48.28,"sma_20":65150.0,"sma_60":63081.67,"sma_120":58771.67},{"date":"2025-09-10","open":64948,"high":64948,"low":61775,"close":61973,"volume":71652,"rsi_14":33.77,"sma_20":64940.0,"sma_60":63176.67,"sma_120":58905.0},{"date":"2025-09-11","open":62965,"high":63064,"low":61775,"close":61973,"volume":37887,"rsi_14":31.03,"sma_20":64765.0,"sma_60":63256.67,"sma_120":59043.33},{"date":"2025-09-12","open":62568,"high":63064,"low":60982,"close":61378,"volume":43330,"rsi_14":33.09,"sma_20":64495.0,"sma_60":63345.0,"sma_120":59157.92},{"date":"2025-09-15","open":61378,"high":61676,"low":59494,"close":60288,"volume":83757,"rsi_14":28.17,"sma_20":64230.0,"sma_60":63390.0,"sma_120":59253.75},{"date":"2025-09-16","open":60585,"high":61478,"low":59891,"close":61180,"volume":72318,"rsi_14":35.51,"sma_20":64040.0,"sma_60":63445.0,"sma_120":59359.17},{"date":"2025-09-17","open":61378,"high":61676,"low":59693,"close":59990,"volume":41308,"rsi_14":32.21,"sma_20":63790.0,"sma_60":63473.33,"sma_120":59463.33},{"date":"2025-09-18","open":62371,"high":62968,"low":61476,"close":61973,"volume":94329,"rsi_14":39.16,"sma_20":63535.0,"sma_60":63530.0,"sma_120":59586.25},{"date":"2025-09-19","open":62300,"high":62400,"low":60700,"close":60900,"volume":39222,"rsi_14":40.62,"sma_20":63180.0,"sma_60":63580.0,"sma_120":59686.25},{"date":"2025-09-22","open":61180,"high":63262,"low":60288,"close":62667,"volume":68634,"rsi_14":49.44,"sma_20":63015.0,"sma_60":63675.0,"sma_120":59802.92},{"date":"2025-09-23","open":62767,"high":62965,"low":61577,"close":61874,"volume":37232,"rsi_14":53.66,"sma_20":62785.0,"sma_60":63690.0,"sma_120":59922.92},{"date":"2025-09-24","open":61874,"high":62568,"low":60982,"close":62271,"volume":30993,"rsi_14":53.94,"sma_20":62640.0,"sma_60":63730.0,"sma_120":60032.92},{"date":"2025-09-25","open":61279,"high":61478,"low":59792,"close":59990,"volume":55750,"rsi_14":46.2,"sma_20":62375.0,"sma_60":63736.67,"sma_120":60087.08},{"date":"2025-09-26","open":60387,"high":60486,"low":58106,"close":58701,"volume":58442,"rsi_14":40.74,"sma_20":62040.0,"sma_60":63745.0,"sma_120":60128.75},{"date":"2025-09-29","open":58304,"high":60883,"low":57908,"close":60486,"volume":54382,"rsi_14":39.13,"sma_20":61895.0,"sma_60":63818.33,"sma_120":60190.42},{"date":"2025-09-30","open":60883,"high":60883,"low":58999,"close":59098,"volume":40438,"rsi_14":41.62,"sma_20":61705.0,"sma_60":63855.0,"sma_120":60257.92},{"date":"2025-10-01","open":59494,"high":59891,"low":58602,"close":58800,"volume":27756,"rsi_14":40.91,"sma_20":61610.0,"sma_60":63831.67,"sma_120":60334.58},{"date":"2025-10-02","open":58748,"high":58748,"low":56473,"close":57561,"volume":67008,"rsi_14":39.78,"sma_20":61445.0,"sma_60":63741.67,"sma_120":60408.33},{"date":"2025-10-10","open":57710,"high":57809,"low":55627,"close":56520,"volume":66828,"rsi_14":39.56,"sma_20":61200.0,"sma_60":63658.33,"sma_120":60450.0},{"date":"2025-10-13","open":55429,"high":56520,"low":54834,"close":56421,"volume":70825,"rsi_14":36.21,"sma_20":60910.0,"sma_60":63600.0,"sma_120":60475.83},{"date":"2025-10-14","open":56222,"high":56222,"low":53942,"close":54537,"volume":87141,"rsi_14":34.81,"sma_20":60410.0,"sma_60":63458.33,"sma_120":60490.83},{"date":"2025-10-15","open":54636,"high":55726,"low":54239,"close":54933,"volume":54287,"rsi_14":29.34,"sma_20":60055.0,"sma_60":63310.0,"sma_120":60512.5},{"date":"2025-10-16","open":55131,"high":55627,"low":54537,"close":54735,"volume":56541,"rsi_14":31.61,"sma_20":59690.0,"sma_60":63198.33,"sma_120":60517.5},{"date":"2025-10-17","open":54933,"high":54933,"low":53049,"close":53049,"volume":89327,"rsi_14":17.45,"sma_20":59270.0,"sma_60":63056.67,"sma_120":60492.5},{"date":"2025-10-20","open":53545,"high":54041,"low":52553,"close":53545,"volume":67834,"rsi_14":21.23,"sma_20":58930.0,"sma_60":62945.0,"sma_120":60479.17},{"date":"2025-10-21","open":54239,"high":54239,"low":52256,"close":52653,"volume":72965,"rsi_14":17.88,"sma_20":58500.0,"sma_60":62813.33,"sma_120":60460.83},{"date":"2025-10-22","open":52454,"high":53247,"low":51760,"close":53148,"volume":104424,"rsi_14":24.06,"sma_20":58155.0,"sma_60":62666.67,"sma_120":60447.5},{"date":"2025-10-23","open":53446,"high":54834,"low":52454,"close":52851,"volume":79376,"rsi_14":26.02,"sma_20":57705.0,"sma_60":62508.33,"sma_120":60445.0},{"date":"2025-10-24","open":53743,"high":55429,"low":53347,"close":54834,"volume":71926,"rsi_14":27.2,"sma_20":57425.0,"sma_60":62383.33,"sma_120":60460.0},{"date":"2025-10-27","open":54933,"high":54933,"low":53049,"close":53446,"volume":68457,"rsi_14":27.2,"sma_20":56960.0,"sma_60":62228.33,"sma_120":60455.0},{"date":"2025-10-28","open":54041,"high":55826,"low":53743,"close":53743,"volume":71372,"rsi_14":29.6,"sma_20":56550.0,"sma_60":62123.33,"sma_120":60450.83},{"date":"2025-10-29","open":54041,"high":54140,"low":52157,"close":52950,"volume":55603,"rsi_14":30.33,"sma_20":56080.0,"sma_60":61948.33,"sma_120":60433.33},{"date":"2025-10-30","open":53842,"high":54140,"low":52950,"close":53148,"volume":41418,"rsi_14":34.82,"sma_20":55735.0,"sma_60":61791.67,"sma_120":60425.0},{"date":"2025-10-31","open":54041,"high":54437,"low":52553,"close":52653,"volume":53056,"rsi_14":33.62,"sma_20":55430.0,"sma_60":61565.0,"sma_120":60401.67},{"date":"2025-11-03","open":53842,"high":53842,"low":52355,"close":52553,"volume":46225,"rsi_14":39.8,"sma_20":55030.0,"sma_60":61381.67,"sma_120":60378.33},{"date":"2025-11-04","open":52653,"high":53148,"low":52058,"close":52851,"volume":66129,"rsi_14":39.18,"sma_20":54715.0,"sma_60":61206.67,"sma_120":60324.17},{"date":"2025-11-05","open":52553,"high":52851,"low":50273,"close":52752,"volume":53673,"rsi_14":39.58,"sma_20":54410.0,"sma_60":60968.33,"sma_120":60271.67},{"date":"2025-11-06","open":53347,"high":53347,"low":50570,"close":51165,"volume":105959,"rsi_14":40.0,"sma_20":54080.0,"sma_60":60641.67,"sma_120":60220.0},{"date":"2025-11-07","open":51264,"high":54338,"low":51165,"close":53049,"volume":64499,"rsi_14":47.71,"sma_20":53905.0,"sma_60":60315.0,"sma_120":60177.5},{"date":"2025-11-10","open":51562,"high":52256,"low":50174,"close":51562,"volume":105376,"rsi_14":45.22,"sma_20":53660.0,"sma_60":59960.0,"sma_120":60111.67},{"date":"2025-11-11","open":50769,"high":51958,"low":48885,"close":49678,"volume":174262,"rsi_14":36.43,"sma_20":53415.0,"sma_60":59658.33,"sma_120":60035.83},{"date":"2025-11-12","open":49281,"high":52553,"low":49281,"close":51562,"volume":88288,"rsi_14":45.52,"sma_20":53245.0,"sma_60":59413.33,"sma_120":59983.33},{"date":"2025-11-13","open":51958,"high":52058,"low":50868,"close":51760,"volume":40713,"rsi_14":37.8,"sma_20":53095.0,"sma_60":59183.33,"sma_120":59937.5},{"date":"2025-11-14","open":51165,"high":53247,"low":51165,"close":51562,"volume":32412,"rsi_14":41.74,"sma_20":53020.0,"sma_60":58928.33,"sma_120":59888.33},{"date":"2025-11-17","open":52454,"high":52950,"low":51165,"close":51760,"volume":64748,"rsi_14":41.23,"sma_20":52930.0,"sma_60":58696.67,"sma_120":59840.0},{"date":"2025-11-18","open":51859,"high":52058,"low":50174,"close":50372,"volume":30029,"rsi_14":39.17,"sma_20":52815.0,"sma_60":58451.67,"sma_120":59789.17},{"date":"2025-11-19","open":50570,"high":52653,"low":49678,"close":52256,"volume":43213,"rsi_14":46.72,"sma_20":52770.0,"sma_60":58238.33,"sma_120":59734.17},{"date":"2025-11-20","open":52256,"high":55528,"low":52256,"close":55429,"volume":104565,"rsi_14":58.54,"sma_20":52900.0,"sma_60":58046.67,"sma_120":59718.33},{"date":"2025-11-21","open":54834,"high":55330,"low":53247,"close":53842,"volume":49612,"rsi_14":53.63,"sma_20":52850.0,"sma_60":57818.33,"sma_120":59700.83},{"date":"2025-11-24","open":54140,"high":56520,"low":53644,"close":53842,"volume":64626,"rsi_14":52.84,"sma_20":52870.0,"sma_60":57615.0,"sma_120":59683.33},{"date":"2025-11-25","open":55231,"high":55231,"low":53148,"close":53148,"volume":35536,"rsi_14":51.1,"sma_20":52840.0,"sma_60":57391.67,"sma_120":59671.67},{"date":"2025-11-26","open":53148,"high":53942,"low":51958,"close":52851,"volume":42369,"rsi_14":55.03,"sma_20":52835.0,"sma_60":57185.0,"sma_120":59652.5},{"date":"2025-11-27","open":53049,"high":54537,"low":52851,"close":53644,"volume":42599,"rsi_14":51.9,"sma_20":52860.0,"sma_60":56990.0,"sma_120":59632.5},{"date":"2025-11-28","open":54636,"high":55429,"low":53842,"close":55032,"volume":39179,"rsi_14":61.15,"sma_20":52980.0,"sma_60":56816.67,"sma_120":59626.67},{"date":"2025-12-01","open":55826,"high":56619,"low":55131,"close":55627,"volume":59141,"rsi_14":70.83,"sma_20":53135.0,"sma_60":56686.67,"sma_120":59618.33},{"date":"2025-12-02","open":55627,"high":56222,"low":54338,"close":56024,"volume":45457,"rsi_14":67.44,"sma_20":53295.0,"sma_60":56571.67,"sma_120":59617.5},{"date":"2025-12-03","open":55032,"high":57313,"low":55032,"close":55826,"volume":53707,"rsi_14":65.89,"sma_20":53450.0,"sma_60":56490.0,"sma_120":59610.83},{"date":"2025-12-04","open":55726,"high":56520,"low":55429,"close":55627,"volume":15306,"rsi_14":65.89,"sma_20":53675.0,"sma_60":56400.0,"sma_120":59593.33},{"date":"2025-12-05","open":55429,"high":55925,"low":52653,"close":54041,"volume":63691,"rsi_14":58.04,"sma_20":53725.0,"sma_60":56276.67,"sma_120":59568.33},{"date":"2025-12-08","open":54834,"high":54834,"low":52355,"close":53942,"volume":77685,"rsi_14":63.85,"sma_20":53845.0,"sma_60":56138.33,"sma_120":59548.33},{"date":"2025-12-09","open":54239,"high":56024,"low":52553,"close":55131,"volume":85164,"rsi_14":61.79,"sma_20":54120.0,"sma_60":55981.67,"sma_120":59531.67},{"date":"2025-12-10","open":55429,"high":55528,"low":53247,"close":53942,"volume":58616,"rsi_14":42.72,"sma_20":54240.0,"sma_60":55846.67,"sma_120":59511.67},{"date":"2025-12-11","open":53743,"high":56817,"low":52851,"close":52851,"volume":174485,"rsi_14":44.9,"sma_20":54295.0,"sma_60":55693.33,"sma_120":59475.0},{"date":"2025-12-12","open":53049,"high":54338,"low":51066,"close":54140,"volume":87751,"rsi_14":51.35,"sma_20":54425.0,"sma_60":55571.67,"sma_120":59458.33},{"date":"2025-12-15","open":52950,"high":52950,"low":50174,"close":50769,"volume":68994,"rsi_14":41.3,"sma_20":54375.0,"sma_60":55411.67,"sma_120":59400.83},{"date":"2025-12-16","open":50769,"high":53545,"low":50372,"close":52256,"volume":45181,"rsi_14":48.0,"sma_20":54470.0,"sma_60":55261.67,"sma_120":59353.33},{"date":"2025-12-17","open":52355,"high":53842,"low":52157,"close":53049,"volume":30472,"rsi_14":48.0,"sma_20":54510.0,"sma_60":55145.0,"sma_120":59309.17},{"date":"2025-12-18","open":53942,"high":54041,"low":52157,"close":52653,"volume":21975,"rsi_14":41.43,"sma_20":54370.0,"sma_60":54991.67,"sma_120":59260.83},{"date":"2025-12-19","open":52454,"high":53942,"low":52256,"close":53347,"volume":32675,"rsi_14":41.84,"sma_20":54345.0,"sma_60":54873.33,"sma_120":59226.67},{"date":"2025-12-22","open":53446,"high":54933,"low":53446,"close":53743,"volume":47408,"rsi_14":41.84,"sma_20":54340.0,"sma_60":54723.33,"sma_120":59199.17},{"date":"2025-12-23","open":53644,"high":53942,"low":53247,"close":53347,"volume":31608,"rsi_14":41.26,"sma_20":54350.0,"sma_60":54580.0,"sma_120":59135.0},{"date":"2025-12-24","open":53049,"high":53446,"low":52851,"close":52851,"volume":22416,"rsi_14":40.41,"sma_20":54350.0,"sma_60":54421.67,"sma_120":59075.83},{"date":"2025-12-26","open":53545,"high":53842,"low":51264,"close":52950,"volume":49387,"rsi_14":45.8,"sma_20":54315.0,"sma_60":54303.33,"sma_120":59020.0},{"date":"2025-12-29","open":52700,"high":53900,"low":50700,"close":52000,"volume":38030,"rsi_14":41.67,"sma_20":54140.0,"sma_60":54183.33,"sma_120":58964.17},{"date":"2025-12-30","open":52300,"high":53300,"low":51100,"close":52100,"volume":42436,"rsi_14":36.84,"sma_20":53940.0,"sma_60":54035.0,"sma_120":58926.67},{"date":"2026-01-02","open":53100,"high":54900,"low":52700,"close":54900,"volume":51772,"rsi_14":51.68,"sma_20":53860.0,"sma_60":53956.67,"sma_120":58905.83},{"date":"2026-01-05","open":55500,"high":55700,"low":52800,"close":53100,"volume":40934,"rsi_14":49.36,"sma_20":53700.0,"sma_60":53853.33,"sma_120":58842.5},{"date":"2026-01-06","open":52600,"high":53200,"low":51300,"close":51900,"volume":45208,"rsi_14":41.29,"sma_20":53490.0,"sma_60":53748.33,"sma_120":58745.0},{"date":"2026-01-07","open":51500,"high":51900,"low":50100,"close":50600,"volume":63067,"rsi_14":47.76,"sma_20":53295.0,"sma_60":53641.67,"sma_120":58650.0},{"date":"2026-01-08","open":50400,"high":52000,"low":50300,"close":51000,"volume":75550,"rsi_14":43.09,"sma_20":53125.0,"sma_60":53543.33,"sma_120":58571.67},{"date":"2026-01-09","open":51000,"high":55300,"low":50600,"close":55100,"volume":90953,"rsi_14":55.13,"sma_20":53100.0,"sma_60":53545.0,"sma_120":58501.67},{"date":"2026-01-12","open":54900,"high":55800,"low":53200,"close":55100,"volume":34921,"rsi_14":56.58,"sma_20":53135.0,"sma_60":53540.0,"sma_120":58425.0},{"date":"2026-01-13","open":55900,"high":59300,"low":55900,"close":56100,"volume":102697,"rsi_14":57.42,"sma_20":53275.0,"sma_60":53555.0,"sma_120":58376.67},{"date":"2026-01-14","open":57000,"high":57000,"low":54900,"close":56200,"volume":46279,"rsi_14":56.58,"sma_20":53355.0,"sma_60":53600.0,"sma_120":58328.33},{"date":"2026-01-15","open":56200,"high":56900,"low":55000,"close":55600,"volume":27951,"rsi_14":55.84,"sma_20":53575.0,"sma_60":53626.67,"sma_120":58285.83},{"date":"2026-01-16","open":55300,"high":56600,"low":54500,"close":54600,"volume":22235,"rsi_14":53.8,"sma_20":53725.0,"sma_60":53668.33,"sma_120":58232.5},{"date":"2026-01-19","open":54400,"high":54500,"low":53100,"close":53500,"volume":27623,"rsi_14":54.84,"sma_20":53745.0,"sma_60":53671.67,"sma_120":58158.33},{"date":"2026-01-20","open":53500,"high":55200,"low":53100,"close":54200,"volume":40892,"rsi_14":56.52,"sma_20":53765.0,"sma_60":53653.33,"sma_120":58086.67},{"date":"2026-01-21","open":52400,"high":54600,"low":52400,"close":53900,"volume":38667,"rsi_14":46.32,"sma_20":53750.0,"sma_60":53653.33,"sma_120":58012.5},{"date":"2026-01-22","open":53500,"high":62300,"low":53500,"close":59500,"volume":193498,"rsi_14":68.39,"sma_20":54035.0,"sma_60":53741.67,"sma_120":57981.67},{"date":"2026-01-23","open":59400,"high":60000,"low":58100,"close":59700,"volume":71345,"rsi_14":73.78,"sma_20":54355.0,"sma_60":53846.67,"sma_120":57975.0},{"date":"2026-01-26","open":60800,"high":61800,"low":59500,"close":61600,"volume":84064,"rsi_14":82.35,"sma_20":54765.0,"sma_60":53980.0,"sma_120":57955.83},{"date":"2026-01-27","open":62400,"high":63800,"low":60800,"close":61100,"volume":94835,"rsi_14":79.53,"sma_20":55220.0,"sma_60":54113.33,"sma_120":57940.0},{"date":"2026-01-28","open":63700,"high":65100,"low":62000,"close":64200,"volume":116850,"rsi_14":78.26,"sma_20":55825.0,"sma_60":54300.0,"sma_120":57919.17},{"date":"2026-01-29","open":65700,"high":67700,"low":59700,"close":66000,"volume":94148,"rsi_14":80.45,"sma_20":56380.0,"sma_60":54511.67,"sma_120":57935.83},{"date":"2026-01-30","open":68700,"high":70200,"low":65100,"close":65600,"volume":105292,"rsi_14":77.46,"sma_20":57005.0,"sma_60":54718.33,"sma_120":57950.83},{"date":"2026-02-02","open":63100,"high":65400,"low":62300,"close":63000,"volume":86729,"rsi_14":67.17,"sma_20":57560.0,"sma_60":54908.33,"sma_120":57913.33},{"date":"2026-02-03","open":65100,"high":65100,"low":60200,"close":61900,"volume":92665,"rsi_14":65.52,"sma_20":58125.0,"sma_60":55048.33,"sma_120":57835.83},{"date":"2026-02-04","open":61900,"high":62900,"low":59100,"close":59700,"volume":86931,"rsi_14":61.86,"sma_20":58560.0,"sma_60":55133.33,"sma_120":57724.17},{"date":"2026-02-05","open":59200,"high":62500,"low":59100,"close":59100,"volume":53727,"rsi_14":60.18,"sma_20":58760.0,"sma_60":55251.67,"sma_120":57605.83},{"date":"2026-02-06","open":59700,"high":59900,"low":56700,"close":58500,"volume":48494,"rsi_14":61.57,"sma_20":58930.0,"sma_60":55391.67,"sma_120":57525.0},{"date":"2026-02-09","open":60000,"high":61800,"low":59900,"close":61100,"volume":34749,"rsi_14":64.68,"sma_20":59180.0,"sma_60":55543.33,"sma_120":57478.33},{"date":"2026-02-10","open":61400,"high":61700,"low":59100,"close":60900,"volume":45247,"rsi_14":64.96,"sma_20":59415.0,"sma_60":55688.33,"sma_120":57435.83},{"date":"2026-02-11","open":61300,"high":61700,"low":60000,"close":60200,"volume":25613,"rsi_14":51.89,"sma_20":59645.0,"sma_60":55825.0,"sma_120":57376.67},{"date":"2026-02-12","open":60200,"high":61700,"low":59100,"close":59100,"volume":28268,"rsi_14":48.45,"sma_20":59870.0,"sma_60":55940.0,"sma_120":57318.33},{"date":"2026-02-13","open":59000,"high":59400,"low":57600,"close":57600,"volume":56160,"rsi_14":39.47,"sma_20":60020.0,"sma_60":56053.33,"sma_120":57252.5},{"date":"2026-02-19","open":58800,"high":58800,"low":56600,"close":57300,"volume":93186,"rsi_14":39.89,"sma_20":60210.0,"sma_60":56130.0,"sma_120":57184.17},{"date":"2026-02-20","open":57400,"high":58200,"low":56100,"close":57000,"volume":48515,"rsi_14":27.5,"sma_20":60350.0,"sma_60":56148.33,"sma_120":57097.5},{"date":"2026-02-23","open":58500,"high":58500,"low":56800,"close":56800,"volume":38503,"rsi_14":18.06,"sma_20":60495.0,"sma_60":56190.0,"sma_120":57004.17},{"date":"2026-02-24","open":56700,"high":57800,"low":56400,"close":56400,"volume":34751,"rsi_14":18.06,"sma_20":60340.0,"sma_60":56225.0,"sma_120":56920.0},{"date":"2026-02-25","open":56900,"high":57500,"low":55700,"close":55900,"volume":49379,"rsi_14":21.14,"sma_20":60150.0,"sma_60":56263.33,"sma_120":56827.5},{"date":"2026-02-26","open":56600,"high":56900,"low":54000,"close":54000,"volume":59599,"rsi_14":19.85,"sma_20":59925.0,"sma_60":56745.0,"sma_120":55364.17},{"date":"2026-02-27","open":53700,"high":54000,"low":52100,"close":52100,"volume":54890,"rsi_14":20.31,"sma_20":59320.0,"sma_60":56241.67,"sma_120":56615.83},{"date":"2026-03-03","open":51700,"high":51700,"low":49300,"close":49300,"volume":62027,"rsi_14":17.33,"sma_20":58575.0,"sma_60":56138.33,"sma_120":56477.5},{"date":"2026-03-04","open":48900,"high":48900,"low":44050,"close":44850,"volume":120548,"rsi_14":13.79,"sma_20":57517.5,"sma_60":55950.83,"sma_120":56318.75},{"date":"2026-03-05","open":47650,"high":49050,"low":45100,"close":46900,"volume":142024,"rsi_14":11.2,"sma_20":56582.5,"sma_60":55790.83,"sma_120":56181.25},{"date":"2026-03-06","open":45650,"high":49200,"low":45200,"close":48800,"volume":55512,"rsi_14":19.75,"sma_20":55872.5,"sma_60":55665.83,"sma_120":56077.92},{"date":"2026-03-09","open":46800,"high":48450,"low":45100,"close":47200,"volume":44307,"rsi_14":18.9,"sma_20":55137.5,"sma_60":55517.5,"sma_120":55958.75},{"date":"2026-03-10","open":49300,"high":49300,"low":46150,"close":46150,"volume":40562,"rsi_14":18.94,"sma_20":54460.0,"sma_60":55378.33,"sma_120":55827.5},{"date":"2026-03-11","open":46350,"high":47150,"low":46000,"close":46000,"volume":35711,"rsi_14":20.26,"sma_20":53805.0,"sma_60":55238.33,"sma_120":55688.33},{"date":"2026-03-12","open":45500,"high":46700,"low":45500,"close":46200,"volume":28258,"rsi_14":21.39,"sma_20":53190.0,"sma_60":55081.67,"sma_120":55531.67},{"date":"2026-03-13","open":46200,"high":47400,"low":45800,"close":46350,"volume":17523,"rsi_14":22.34,"sma_20":52452.5,"sma_60":54947.5,"sma_120":55397.08},{"date":"2026-03-16","open":45800,"high":46550,"low":44800,"close":45100,"volume":32205,"rsi_14":21.18,"sma_20":51662.5,"sma_60":55774.17,"sma_120":54823.75},{"date":"2026-03-17","open":45250,"high":47200,"low":45200,"close":46000,"volume":46641,"rsi_14":25.0,"sma_20":50952.5,"sma_60":54667.5,"sma_120":55119.58},{"date":"2026-03-18","open":47000,"high":47650,"low":46550,"close":46850,"volume":24848,"rsi_14":28.61,"sma_20":50340.0,"sma_60":54595.0,"sma_120":55003.33},{"date":"2026-03-19","open":46100,"high":46400,"low":45550,"close":45600,"volume":20442,"rsi_14":29.51,"sma_20":49740.0,"sma_60":54476.67,"sma_120":54869.17},{"date":"2026-03-20","open":45600,"high":48300,"low":45600,"close":47150,"volume":31306,"rsi_14":37.72,"sma_20":49232.5,"sma_60":54370.83,"sma_120":54757.92},{"date":"2026-03-23","open":45100,"high":48300,"low":45100,"close":46200,"volume":33600,"rsi_14":41.53,"sma_20":48692.5,"sma_60":54255.83,"sma_120":54623.75},{"date":"2026-03-24","open":47100,"high":47150,"low":46000,"close":46800,"volume":23686,"rsi_14":56.75,"sma_20":48192.5,"sma_60":54139.17,"sma_120":54506.25},{"date":"2026-03-25","open":46800,"high":47450,"low":46250,"close":46800,"volume":18886,"rsi_14":49.6,"sma_20":47712.5,"sma_60":54015.83,"sma_120":54369.58},{"date":"2026-03-26","open":46300,"high":47150,"low":45650,"close":45650,"volume":30500,"rsi_14":36.48,"sma_20":47200.0,"sma_60":53880.0,"sma_120":54230.0},{"date":"2026-03-27","open":45600,"high":48250,"low":45150,"close":47600,"volume":46870,"rsi_14":51.67,"sma_20":46880.0,"sma_60":53785.0,"sma_120":54103.33},{"date":"2026-03-30","open":45750,"high":47650,"low":45250,"close":46000,"volume":48367,"rsi_14":49.4,"sma_20":46575.0,"sma_60":53661.67,"sma_120":53982.5},{"date":"2026-03-31","open":46000,"high":48100,"low":45750,"close":46550,"volume":34869,"rsi_14":52.12,"sma_20":46437.5,"sma_60":53570.83,"sma_120":53877.08},{"date":"2026-04-01","open":48152,"high":49011,"low":47040,"close":48000,"volume":43535,"rsi_14":54.74,"sma_20":46570.0,"sma_60":53494.17,"sma_120":53764.58},{"date":"2026-04-02","open":48650,"high":50400,"low":44800,"close":46500,"volume":66771,"rsi_14":50.52,"sma_20":46550.0,"sma_60":53354.17,"sma_120":53655.42},{"date":"2026-04-03","open":47000,"high":47750,"low":45550,"close":45550,"volume":43187,"rsi_14":51.58,"sma_20":46387.5,"sma_60":53228.33,"sma_120":53540.83},{"date":"2026-04-06","open":45100,"high":46300,"low":43150,"close":43750,"volume":61925,"rsi_14":42.57,"sma_20":46215.0,"sma_60":53092.5,"sma_120":53420.42},{"date":"2026-04-07","open":44100,"high":44700,"low":42700,"close":42750,"volume":31659,"rsi_14":36.6,"sma_20":46045.0,"sma_60":52961.67,"sma_120":53301.67},{"date":"2026-04-08","open":44700,"high":44900,"low":43800,"close":44150,"volume":41822,"rsi_14":45.31,"sma_20":45952.5,"sma_60":52847.5,"sma_120":53195.42},{"date":"2026-04-09","open":43700,"high":45000,"low":43650,"close":44400,"volume":49823,"rsi_14":40.28,"sma_20":45862.5,"sma_60":52669.17,"sma_120":53107.08},{"date":"2026-04-10","open":44500,"high":45950,"low":43650,"close":44100,"volume":59810,"rsi_14":42.22,"sma_20":45750.0,"sma_60":52485.83,"sma_120":53012.92},{"date":"2026-04-13","open":43900,"high":45950,"low":43350,"close":44550,"volume":43844,"rsi_14":41.57,"sma_20":45722.5,"sma_60":52293.33,"sma_120":52924.17},{"date":"2026-04-14","open":44950,"high":45400,"low":44050,"close":44100,"volume":25311,"rsi_14":40.22,"sma_20":45627.5,"sma_60":52091.67,"sma_120":52845.83},{"date":"2026-04-15","open":44550,"high":45200,"low":44250,"close":44400,"volume":25704,"rsi_14":45.17,"sma_20":45505.0,"sma_60":51905.0,"sma_120":52765.83},{"date":"2026-04-16","open":44800,"high":45050,"low":44550,"close":44650,"volume":35074,"rsi_14":36.89,"sma_20":45457.5,"sma_60":51739.17,"sma_120":52695.42},{"date":"2026-04-17","open":45150,"high":45700,"low":44450,"close":44550,"volume":41579,"rsi_14":42.56,"sma_20":45327.5,"sma_60":51590.0,"sma_120":52620.0},{"date":"2026-04-20","open":44850,"high":44850,"low":43050,"close":43800,"volume":38647,"rsi_14":36.18,"sma_20":45207.5,"sma_60":51416.67,"sma_120":52540.83},{"date":"2026-04-21","open":44200,"high":44300,"low":43250,"close":43350,"volume":29612,"rsi_14":28.04,"sma_20":45035.0,"sma_60":51240.83,"sma_120":52441.25},{"date":"2026-04-22","open":43400,"high":43550,"low":43000,"close":43150,"volume":27483,"rsi_14":30.64,"sma_20":44852.5,"sma_60":50968.33,"sma_120":52351.67},{"date":"2026-04-23","open":43500,"high":43800,"low":42850,"close":43350,"volume":40887,"rsi_14":36.08,"sma_20":44737.5,"sma_60":50695.83,"sma_120":52261.25},{"date":"2026-04-24","open":43800,"high":44950,"low":43800,"close":43950,"volume":39215,"rsi_14":51.49,"sma_20":44555.0,"sma_60":50401.67,"sma_120":52182.5},{"date":"2026-04-27","open":44250,"high":44750,"low":44200,"close":44250,"volume":27627,"rsi_14":62.5,"sma_20":44467.5,"sma_60":50120.83,"sma_120":52104.58},{"date":"2026-04-28","open":44250,"high":44300,"low":43250,"close":43250,"volume":26155,"rsi_14":41.96,"sma_20":44302.5,"sma_60":49771.67,"sma_120":52022.5},{"date":"2026-04-29","open":43800,"high":44050,"low":42550,"close":42650,"volume":32498,"rsi_14":35.29,"sma_20":44060.0,"sma_60":49382.5,"sma_120":52259.58},{"date":"2026-04-30","open":43050,"high":43050,"low":41200,"close":41400,"volume":60714,"rsi_14":27.5,"sma_20":43875.0,"sma_60":44970.0,"sma_120":46664.58},{"date":"2026-05-04","open":41500,"high":44550,"low":41500,"close":42600,"volume":63225,"rsi_14":37.25,"sma_20":43657.5,"sma_60":48639.17,"sma_120":51748.75},{"date":"2026-05-06","open":43000,"high":43000,"low":41200,"close":41250,"volume":38556,"rsi_14":33.33,"sma_20":43532.5,"sma_60":48295.0,"sma_120":51662.5},{"date":"2026-05-07","open":41850,"high":41850,"low":40400,"close":40400,"volume":28030,"rsi_14":28.02,"sma_20":43415.0,"sma_60":47973.33,"sma_120":51553.33},{"date":"2026-05-08","open":40500,"high":42200,"low":40500,"close":41800,"volume":38509,"rsi_14":36.1,"sma_20":43297.5,"sma_60":47685.0,"sma_120":51468.33},{"date":"2026-05-11","open":42550,"high":43050,"low":41150,"close":41750,"volume":49115,"rsi_14":36.27,"sma_20":43165.0,"sma_60":47405.83,"sma_120":51398.75},{"date":"2026-05-12","open":41700,"high":41700,"low":39450,"close":40000,"volume":75932,"rsi_14":33.04,"sma_20":42960.0,"sma_60":47054.17,"sma_120":51298.75},{"date":"2026-05-13","open":40000,"high":40000,"low":38050,"close":38550,"volume":60909,"rsi_14":30.33,"sma_20":42660.0,"sma_60":46681.67,"sma_120":51185.0},{"date":"2026-05-14","open":38950,"high":40050,"low":38700,"close":39950,"volume":47388,"rsi_14":38.06,"sma_20":42452.5,"sma_60":46344.17,"sma_120":51084.58},{"date":"2026-05-15","open":40000,"high":40400,"low":38050,"close":38850,"volume":79219,"rsi_14":34.27,"sma_20":42175.0,"sma_60":46006.67,"sma_120":50973.33},{"date":"2026-05-18","open":38000,"high":39100,"low":36900,"close":38800,"volume":58068,"rsi_14":31.27,"sma_20":41882.5,"sma_60":45693.33,"sma_120":50873.33},{"date":"2026-05-19","open":38600,"high":40450,"low":37950,"close":38350,"volume":36338,"rsi_14":28.78,"sma_20":41572.5,"sma_60":45377.5,"sma_120":50753.75},{"date":"2026-05-20","open":38350,"high":38350,"low":35900,"close":36400,"volume":54411,"rsi_14":26.94,"sma_20":41202.5,"sma_60":45034.17,"sma_120":50591.25},{"date":"2026-05-21","open":36650,"high":37950,"low":36600,"close":37350,"volume":48076,"rsi_14":32.57,"sma_20":40902.5,"sma_60":44710.0,"sma_120":50450.0},{"date":"2026-05-22","open":37350,"high":39350,"low":37350,"close":39250,"volume":33240,"rsi_14":43.22,"sma_20":40707.5,"sma_60":44424.17,"sma_120":50324.58},{"date":"2026-05-26","open":39600,"high":39950,"low":37250,"close":38400,"volume":41180,"rsi_14":36.45,"sma_20":40460.0,"sma_60":44132.5,"sma_120":50197.92},{"date":"2026-05-27","open":37800,"high":38400,"low":37050,"close":37300,"volume":26315,"rsi_14":37.05,"sma_20":40127.5,"sma_60":43854.17,"sma_120":50064.58},{"date":"2026-05-28","open":36450,"high":37900,"low":36150,"close":37550,"volume":30013,"rsi_14":40.27,"sma_20":39792.5,"sma_60":43611.67,"sma_120":49926.67},{"date":"2026-05-29","open":37200,"high":37950,"low":35450,"close":36250,"volume":35992,"rsi_14":30.93,"sma_20":39442.5,"sma_60":43394.17,"sma_120":49766.25},{"date":"2026-06-01","open":35700,"high":37300,"low":35150,"close":35600,"volume":46189,"rsi_14":29.7,"sma_20":39090.0,"sma_60":43240.0,"sma_120":49595.42},{"date":"2026-06-02","open":35100,"high":35250,"low":33800,"close":34300,"volume":53758,"rsi_14":30.61,"sma_20":38735.0,"sma_60":43030.0,"sma_120":49410.42},{"date":"2026-06-04","open":34600,"high":36500,"low":34100,"close":35450,"volume":47528,"rsi_14":39.24,"sma_20":38377.5,"sma_60":42807.5,"sma_120":49236.67},{"date":"2026-06-05","open":35650,"high":36450,"low":34200,"close":34400,"volume":26061,"rsi_14":30.25,"sma_20":38035.0,"sma_60":42594.17,"sma_120":49055.83},{"date":"2026-06-08","open":34050,"high":34200,"low":32200,"close":33300,"volume":32261,"rsi_14":30.25,"sma_20":37680.0,"sma_60":42380.0,"sma_120":48879.17},{"date":"2026-06-09","open":32950,"high":35150,"low":31650,"close":33950,"volume":47372,"rsi_14":33.45,"sma_20":37287.5,"sma_60":42179.17,"sma_120":48708.75},{"date":"2026-06-10","open":33300,"high":34250,"low":32850,"close":33500,"volume":25920,"rsi_14":33.45,"sma_20":36875.0,"sma_60":41967.5,"sma_120":48524.58},{"date":"2026-06-11","open":33250,"high":35400,"low":32600,"close":35050,"volume":54397,"rsi_14":45.26,"sma_20":36627.5,"sma_60":41779.17,"sma_120":48363.33},{"date":"2026-06-12","open":36000,"high":38100,"low":35000,"close":36850,"volume":49476,"rsi_14":48.34,"sma_20":36542.5,"sma_60":41641.67,"sma_120":48226.25},{"date":"2026-06-15","open":37000,"high":37950,"low":35950,"close":37400,"volume":51484,"rsi_14":43.27,"sma_20":36415.0,"sma_60":41498.33,"sma_120":48082.92},{"date":"2026-06-16","open":36600,"high":38250,"low":35750,"close":36000,"volume":31391,"rsi_14":41.61,"sma_20":36272.5,"sma_60":41317.5,"sma_120":47956.25},{"date":"2026-06-17","open":36050,"high":38850,"low":35800,"close":37350,"volume":36670,"rsi_14":66.67,"sma_20":35647.5,"sma_60":40110.0,"sma_120":46947.5},{"date":"2026-06-18","open":37250,"high":37350,"low":36200,"close":36200,"volume":12907,"rsi_14":45.63,"sma_20":36092.5,"sma_60":40997.5,"sma_120":47684.17},{"date":"2026-06-19","open":36800,"high":36800,"low":35100,"close":35500,"volume":23263,"rsi_14":47.47,"sma_20":36047.5,"sma_60":40819.17,"sma_120":47537.5},{"date":"2026-06-22","open":35550,"high":36050,"low":34000,"close":34400,"volume":20763,"rsi_14":46.08,"sma_20":35900.0,"sma_60":40612.5,"sma_120":47375.83},{"date":"2026-06-23","open":34350,"high":35350,"low":33300,"close":33300,"volume":43271,"rsi_14":46.69,"sma_20":35602.5,"sma_60":40387.5,"sma_120":47201.67},{"date":"2026-06-24","open":33850,"high":34500,"low":32700,"close":34050,"volume":35819,"rsi_14":45.24,"sma_20":35385.0,"sma_60":40194.17,"sma_120":47037.08},{"date":"2026-06-25","open":33200,"high":34600,"low":33000,"close":33200,"volume":33083,"rsi_14":45.86,"sma_20":35180.0,"sma_60":39954.17,"sma_120":46869.58},{"date":"2026-06-26","open":32800,"high":33900,"low":31400,"close":32550,"volume":45383,"rsi_14":47.33,"sma_20":34930.0,"sma_60":39730.0,"sma_120":46695.83},{"date":"2026-06-29","open":33900,"high":38000,"low":32650,"close":38000,"volume":72797,"rsi_14":60.74,"sma_20":35017.5,"sma_60":39587.5,"sma_120":46579.17},{"date":"2026-06-30","open":37600,"high":38050,"low":35000,"close":35800,"volume":37689,"rsi_14":55.58,"sma_20":35027.5,"sma_60":39392.5,"sma_120":46443.33},{"date":"2026-07-01","open":35850,"high":38500,"low":35600,"close":38400,"volume":43938,"rsi_14":57.74,"sma_20":35232.5,"sma_60":39257.5,"sma_120":46305.83},{"date":"2026-07-02","open":38050,"high":40550,"low":37800,"close":38650,"volume":95135,"rsi_14":54.48,"sma_20":35392.5,"sma_60":39142.5,"sma_120":46185.42},{"date":"2026-07-03","open":39400,"high":43900,"low":38150,"close":43000,"volume":204499,"rsi_14":61.72,"sma_20":35822.5,"sma_60":39130.0,"sma_120":46111.25},{"date":"2026-07-06","open":43750,"high":44350,"low":41700,"close":43200,"volume":79399,"rsi_14":65.86,"sma_20":36317.5,"sma_60":39137.5,"sma_120":46049.58},{"date":"2026-07-07","open":43600,"high":46850,"low":42850,"close":46500,"volume":158185,"rsi_14":68.56,"sma_20":36945.0,"sma_60":39176.67,"sma_120":46012.08},{"date":"2026-07-08","open":45900,"high":47800,"low":41500,"close":44700,"volume":123123,"rsi_14":66.8,"sma_20":37505.0,"sma_60":39181.67,"sma_120":45925.42},{"date":"2026-07-09","open":44600,"high":46700,"low":42275,"close":46700,"volume":85970,"rsi_14":71.05,"sma_20":38087.5,"sma_60":39225.0,"sma_120":45855.42},{"date":"2026-07-10","open":46550,"high":46550,"low":43050,"close":43700,"volume":79353,"rsi_14":66.32,"sma_20":38430.0,"sma_60":39210.83,"sma_120":45752.08},{"date":"2026-07-13","open":43850,"high":46250,"low":42400,"close":42850,"volume":59924,"rsi_14":66.9,"sma_20":38702.5,"sma_60":39190.0,"sma_120":45640.83},{"date":"2026-07-14","open":42500,"high":45000,"low":41800,"close":41950,"volume":55439,"rsi_14":63.91,"sma_20":39000.0,"sma_60":39149.17,"sma_120":45527.08},{"date":"2026-07-15","open":42050,"high":42750,"low":41200,"close":42000,"volume":39058,"rsi_14":65.94,"sma_20":39232.5,"sma_60":39105.0,"sma_120":45422.08},{"date":"2026-07-16","open":42050,"high":43000,"low":40900,"close":41950,"volume":37309,"rsi_14":67.41,"sma_20":39520.0,"sma_60":39061.67,"sma_120":45325.83},{"date":"2026-07-20","open":41900,"high":41900,"low":38650,"close":39150,"volume":43962,"rsi_14":52.36,"sma_20":39702.5,"sma_60":38984.17,"sma_120":45200.42},{"date":"2026-07-21","open":38150,"high":39950,"low":37600,"close":39500,"volume":33836,"rsi_14":58.22,"sma_20":39957.5,"sma_60":38920.0,"sma_120":45080.42},{"date":"2026-07-22","open":39450,"high":40300,"low":38300,"close":38350,"volume":50536,"rsi_14":49.88,"sma_20":40210.0,"sma_60":38840.0,"sma_120":44904.17},{"date":"2026-07-23","open":38100,"high":40500,"low":37750,"close":40500,"volume":36716,"rsi_14":54.03,"sma_20":40532.5,"sma_60":38792.5,"sma_120":44744.17},{"date":"2026-07-24","open":39500,"high":46050,"low":39500,"close":44000,"volume":95658,"rsi_14":52.26,"sma_20":41072.5,"sma_60":38793.33,"sma_120":44597.5},{"date":"2026-07-27","open":44800,"high":49650,"low":44100,"close":48600,"volume":152119,"rsi_14":60.19,"sma_20":41875.0,"sma_60":38865.83,"sma_120":44493.33},{"date":"2026-07-28","open":48100,"high":49500,"low":46350,"close":47550,"volume":70524,"rsi_14":52.16,"sma_20":42352.5,"sma_60":38937.5,"sma_120":44354.58},{"date":"2026-07-29","open":46550,"high":50400,"low":46050,"close":49950,"volume":111807,"rsi_14":60.56,"sma_20":43060.0,"sma_60":39059.17,"sma_120":44220.83},{"date":"2026-07-30","open":48000,"high":49300,"low":43250,"close":46400,"volume":121395,"rsi_14":49.43,"sma_20":43460.0,"sma_60":39142.5,"sma_120":44060.83},{"date":"2026-07-31","open":46400,"high":46800,"low":44000,"close":46100,"volume":80784,"rsi_14":55.06,"sma_20":43832.5,"sma_60":39200.83,"sma_120":43920.0},{"date":"2026-08-03","open":46000,"high":48500,"low":45400,"close":45400,"volume":47101,"rsi_14":55.41,"sma_20":43952.5,"sma_60":39270.0,"sma_120":43782.5},{"date":"2026-08-04","open":45950,"high":49000,"low":45950,"close":48400,"volume":60990,"rsi_14":62.57,"sma_20":44212.5,"sma_60":39403.33,"sma_120":43688.33},{"date":"2026-08-05","open":47750,"high":48250,"low":46300,"close":46750,"volume":65468,"rsi_14":58.72,"sma_20":44225.0,"sma_60":39485.83,"sma_120":43585.42},{"date":"2026-08-06","open":47000,"high":50100,"low":46450,"close":49850,"volume":74551,"rsi_14":63.04,"sma_20":44482.5,"sma_60":39620.83,"sma_120":43513.33},{"date":"2026-08-07","open":50400,"high":51300,"low":47700,"close":49500,"volume":50418,"rsi_14":68.58,"sma_20":44622.5,"sma_60":39779.17,"sma_120":43416.67},{"date":"2026-08-10","open":49700,"high":50000,"low":47200,"close":49650,"volume":29648,"rsi_14":68.35,"sma_20":44920.0,"sma_60":39964.17,"sma_120":43322.92},{"date":"2026-08-11","open":50700,"high":56800,"low":50100,"close":51200,"volume":223199,"rsi_14":72.91,"sma_20":45337.5,"sma_60":40151.67,"sma_120":43247.92},{"date":"2026-08-12","open":54500,"high":59100,"low":52600,"close":58900,"volume":281830,"rsi_14":77.38,"sma_20":46185.0,"sma_60":40485.83,"sma_120":43246.25},{"date":"2026-08-13","open":57600,"high":59300,"low":53900,"close":54800,"volume":171432,"rsi_14":65.79,"sma_20":46825.0,"sma_60":40752.5,"sma_120":43222.92},{"date":"2026-08-14","open":54800,"high":55800,"low":52100,"close":53000,"volume":94695,"rsi_14":57.01,"sma_20":47377.5,"sma_60":40996.67,"sma_120":43187.08},{"date":"2026-08-18","open":53200,"high":55000,"low":51000,"close":55000,"volume":92287,"rsi_14":61.51,"sma_20":48170.0,"sma_60":41306.67,"sma_120":43170.42},{"date":"2026-08-19","open":53600,"high":58000,"low":53000,"close":55400,"volume":144986,"rsi_14":58.98,"sma_20":48965.0,"sma_60":41607.5,"sma_120":43158.75},{"date":"2026-08-20","open":55900,"high":58000,"low":54000,"close":57100,"volume":80600,"rsi_14":68.77,"sma_20":49902.5,"sma_60":41905.0,"sma_120":43164.58},{"date":"2026-08-21","open":57000,"high":61000,"low":55900,"close":59800,"volume":130947,"rsi_14":72.17,"sma_20":50867.5,"sma_60":42261.67,"sma_120":43197.08},{"date":"2026-08-24","open":59000,"high":65000,"low":59000,"close":63400,"volume":103792,"rsi_14":76.63,"sma_20":51837.5,"sma_60":42696.67,"sma_120":43275.42},{"date":"2026-08-25","open":62900,"high":66500,"low":61000,"close":63000,"volume":121719,"rsi_14":73.4,"sma_20":52557.5,"sma_60":43120.83,"sma_120":43366.25},{"date":"2026-08-26","open":63000,"high":64000,"low":59000,"close":59100,"volume":80092,"rsi_14":68.46,"sma_20":53135.0,"sma_60":43501.67,"sma_120":43447.92},{"date":"2026-08-27","open":57700,"high":58400,"low":55600,"close":56600,"volume":121599,"rsi_14":60.27,"sma_20":53467.5,"sma_60":43851.67,"sma_120":43545.83},{"date":"2026-08-28","open":56700,"high":61800,"low":56700,"close":61700,"volume":102598,"rsi_14":66.22,"sma_20":54232.5,"sma_60":44308.33,"sma_120":43669.17},{"date":"2026-08-31","open":60700,"high":60800,"low":58200,"close":59000,"volume":80077,"rsi_14":61.64,"sma_20":54877.5,"sma_60":44700.83,"sma_120":43754.17},{"date":"2026-09-01","open":58500,"high":59900,"low":56700,"close":58200,"volume":49507,"rsi_14":58.88,"sma_20":55517.5,"sma_60":45097.5,"sma_120":43845.83},{"date":"2026-09-02","open":57100,"high":60200,"low":56500,"close":56900,"volume":68112,"rsi_14":46.97,"sma_20":55942.5,"sma_60":45490.83,"sma_120":43935.42},{"date":"2026-09-03","open":58400,"high":59800,"low":56000,"close":57500,"volume":56509,"rsi_14":54.58,"sma_20":56480.0,"sma_60":45883.33,"sma_120":44031.25},{"date":"2026-09-04","open":57500,"high":57500,"low":53500,"close":55300,"volume":159181,"rsi_14":53.85,"sma_20":56752.5,"sma_60":46246.67,"sma_120":44107.08},{"date":"2026-09-07","open":55000,"high":55000,"low":52700,"close":53700,"volume":112014,"rsi_14":47.8,"sma_20":56962.5,"sma_60":46557.5,"sma_120":44168.33},{"date":"2026-09-08","open":53700,"high":54100,"low":51600,"close":51900,"volume":130086,"rsi_14":44.34,"sma_20":57075.0,"sma_60":46808.33,"sma_120":44225.0},{"date":"2026-09-09","open":51200,"high":52700,"low":50800,"close":51300,"volume":68365,"rsi_14":40.27,"sma_20":57080.0,"sma_60":47040.0,"sma_120":44269.17},{"date":"2026-09-10","open":52300,"high":52800,"low":50250,"close":52400,"volume":57528,"rsi_14":36.88,"sma_20":56755.0,"sma_60":47313.33,"sma_120":44315.42},{"date":"2026-09-11","open":51300,"high":53900,"low":51200,"close":52800,"volume":68437,"rsi_14":28.8,"sma_20":56655.0,"sma_60":47570.83,"sma_120":44375.42},{"date":"2026-09-14","open":54500,"high":61000,"low":53900,"close":58200,"volume":243012,"rsi_14":42.0,"sma_20":56915.0,"sma_60":47937.5,"sma_120":44467.5},{"date":"2026-09-15","open":57300,"high":59900,"low":57200,"close":58300,"volume":58474,"rsi_14":48.47,"sma_20":57080.0,"sma_60":48317.5,"sma_120":44568.33},{"date":"2026-09-16","open":56900,"high":62800,"low":56800,"close":61000,"volume":156761,"rsi_14":58.33,"sma_20":57360.0,"sma_60":48760.83,"sma_120":44686.67},{"date":"2026-09-17","open":61400,"high":65500,"low":61400,"close":62400,"volume":116201,"rsi_14":51.54,"sma_20":57625.0,"sma_60":49245.83,"sma_120":44816.67},{"date":"2026-09-18","open":61400,"high":63800,"low":60000,"close":61700,"volume":67960,"rsi_14":56.52,"sma_20":57720.0,"sma_60":49706.67,"sma_120":44950.42},{"date":"2026-09-21","open":59600,"high":61200,"low":58000,"close":59800,"volume":61120,"rsi_14":53.67,"sma_20":57540.0,"sma_60":50150.0,"sma_120":45052.08},{"date":"2026-09-22","open":59200,"high":60500,"low":57000,"close":57600,"volume":69151,"rsi_14":51.54,"sma_20":57270.0,"sma_60":50567.5,"sma_120":45148.75},{"date":"2026-09-23","open":56700,"high":58300,"low":56000,"close":57700,"volume":51218,"rsi_14":50.45,"sma_20":57200.0,"sma_60":50895.83,"sma_120":45241.67},{"date":"2026-09-28","open":57700,"high":63200,"low":57700,"close":62100,"volume":115915,"rsi_14":63.93,"sma_20":57475.0,"sma_60":51334.17,"sma_120":45363.33},{"date":"2026-09-29","open":61700,"high":63300,"low":61200,"close":62900,"volume":41026,"rsi_14":69.49,"sma_20":57535.0,"sma_60":51742.5,"sma_120":45500.0},{"date":"2026-09-30","open":62800,"high":63600,"low":61000,"close":62000,"volume":46814,"rsi_14":72.25,"sma_20":57685.0,"sma_60":52131.67,"sma_120":45637.08},{"date":"2026-10-01","open":61300,"high":63400,"low":60500,"close":63300,"volume":61337,"rsi_14":75.64,"sma_20":57940.0,"sma_60":52470.0,"sma_120":45800.0},{"date":"2026-10-02","open":63000,"high":64500,"low":59000,"close":60900,"volume":153247,"rsi_14":67.21,"sma_20":58140.0,"sma_60":52765.0,"sma_120":45951.25},{"date":"2026-10-06","open":60900,"high":64200,"low":60900,"close":63600,"volume":152586,"rsi_14":70.0,"sma_20":58445.0,"sma_60":53050.0,"sma_120":46113.33},{"date":"2026-10-07","open":63100,"high":69800,"low":63000,"close":67600,"volume":185167,"rsi_14":68.36,"sma_20":59060.0,"sma_60":53431.67,"sma_120":46306.67},{"date":"2026-10-08","open":66800,"high":68000,"low":64700,"close":65800,"volume":82892,"rsi_14":63.74,"sma_20":59665.0,"sma_60":53750.0,"sma_120":46487.5},{"date":"2026-10-12","open":69000,"high":69700,"low":66100,"close":68500,"volume":95562,"rsi_14":63.74,"sma_20":60495.0,"sma_60":54163.33,"sma_120":46687.08},{"date":"2026-10-13","open":68000,"high":71300,"low":65300,"close":69900,"volume":172777,"rsi_14":63.74,"sma_20":61425.0,"sma_60":54614.17,"sma_120":46902.08},{"date":"2026-10-14","open":69900,"high":70000,"low":64100,"close":67800,"volume":143111,"rsi_14":60.63,"sma_20":62195.0,"sma_60":55045.0,"sma_120":47097.08},{"date":"2026-10-15","open":66700,"high":68300,"low":60100,"close":65700,"volume":230512,"rsi_14":60.21,"sma_20":62840.0,"sma_60":55440.0,"sma_120":47272.5},{"date":"2026-10-16","open":66600,"high":73200,"low":66600,"close":73000,"volume":235025,"rsi_14":72.65,"sma_20":63580.0,"sma_60":55957.5,"sma_120":47509.58},{"date":"2026-10-19","open":71300,"high":72700,"low":65300,"close":70700,"volume":137403,"rsi_14":67.96,"sma_20":64200.0,"sma_60":56483.33,"sma_120":47733.75},{"date":"2026-10-20","open":69100,"high":72000,"low":67500,"close":69300,"volume":88667,"rsi_14":60.84,"sma_20":64615.0,"sma_60":56980.0,"sma_120":47950.0},{"date":"2026-10-21","open":70200,"high":71400,"low":67200,"close":68600,"volume":119034,"rsi_14":58.61,"sma_20":64925.0,"sma_60":57484.17,"sma_120":48162.08},{"date":"2026-10-22","open":68300,"high":71000,"low":67600,"close":69400,"volume":52578,"rsi_14":61.21,"sma_20":65310.0,"sma_60":57965.83,"sma_120":48379.17},{"date":"2026-10-23","open":65752,"high":68900,"low":64019,"close":68900,"volume":64848}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3739.8500000000004,"pbr":2.2,"per":18.42,"roa":0.51,"roe":0.66,"grade":"C","comment":"PER 18.64배, ROE 0.66%","revenue":371960508790.0,"analysis":"PER 18.6배입니다. ROE 0.7%입니다. 시가총액 8642.59억. 매출 3719.61억, 영업이익 565.15억.","eps_basis":"TTM","debt_ratio":0.339160006493463,"market_cap":854339054400,"net_income":40058424707.0,"total_debt":131729332736.0,"ttm_window":"2025Q1~2025Q4","gross_margin":26.53,"total_assets":520128112704.0,"total_equity":388398779968.0,"profit_margin":10.77,"revenue_basis":"TTM","dividend_yield":1.04,"net_income_basis":"TTM","operating_income":56514634531.0,"operating_margin":15.19,"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":68900.0,"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":"2019-07-04","close":20483.1445},{"date":"2019-07-05","close":22029.8047},{"date":"2019-07-08","close":20415.9023},{"date":"2019-07-09","close":20429.3477},{"date":"2019-07-10","close":20940.4199},{"date":"2019-07-11","close":20967.3145},{"date":"2019-07-12","close":20604.1895},{"date":"2019-07-15","close":19124.7754},{"date":"2019-07-16","close":19877.9336},{"date":"2019-07-17","close":19797.2363},{"date":"2019-07-18","close":18923.0391},{"date":"2019-07-19","close":19070.9766},{"date":"2019-07-22","close":18909.5879},{"date":"2019-07-23","close":18882.6895},{"date":"2019-07-24","close":19514.8027},{"date":"2019-07-25","close":19487.9043},{"date":"2019-07-26","close":19178.5723},{"date":"2019-07-29","close":18936.4863},{"date":"2019-07-30","close":18026.002},{"date":"2019-07-31","close":17317.3594},{"date":"2019-08-01","close":17140.1992},{"date":"2019-08-02","close":16608.7246},{"date":"2019-08-05","close":14925.7061},{"date":"2019-08-06","close":13818.458},{"date":"2019-08-07","close":14084.1963},{"date":"2019-08-08","close":15545.7656},{"date":"2019-08-09","close":20196.207},{"date":"2019-08-12","close":19974.7578},{"date":"2019-08-13","close":19974.7578},{"date":"2019-08-14","close":18956.0879},{"date":"2019-08-16","close":16963.0449},{"date":"2019-08-19","close":15412.8975},{"date":"2019-08-20","close":15102.8662},{"date":"2019-08-21","close":15900.085},{"date":"2019-08-22","close":14925.7061},{"date":"2019-08-23","close":14659.9668},{"date":"2019-08-26","close":13818.458},{"date":"2019-08-27","close":14128.4873},{"date":"2019-08-28","close":14128.4873},{"date":"2019-08-29","close":14571.3867},{"date":"2019-08-30","close":14704.2559},{"date":"2019-09-02","close":14305.6465},{"date":"2019-09-03","close":15324.3145},{"date":"2019-09-04","close":15900.085},{"date":"2019-09-05","close":15368.6045},{"date":"2019-09-06","close":14837.126},{"date":"2019-09-09","close":14748.5469},{"date":"2019-09-10","close":14969.9961},{"date":"2019-09-11","close":15545.7656},{"date":"2019-09-16","close":15368.6045},{"date":"2019-09-17","close":14969.9961},{"date":"2019-09-18","close":15191.4453},{"date":"2019-09-19","close":15147.1553},{"date":"2019-09-20","close":15191.4453},{"date":"2019-09-23","close":14837.126},{"date":"2019-09-24","close":14792.8359},{"date":"2019-09-25","close":14394.2266},{"date":"2019-09-26","close":14172.7773},{"date":"2019-09-27","close":14305.6465},{"date":"2019-09-30","close":14305.6465},{"date":"2019-10-01","close":14261.3564},{"date":"2019-10-02","close":14527.0967},{"date":"2019-10-04","close":14261.3564},{"date":"2019-10-07","close":14305.6465},{"date":"2019-10-08","close":14925.7061},{"date":"2019-10-10","close":14394.2266},{"date":"2019-10-11","close":14261.3564},{"date":"2019-10-14","close":14571.3867},{"date":"2019-10-15","close":14438.5176},{"date":"2019-10-16","close":14349.9375},{"date":"2019-10-17","close":13951.3281},{"date":"2019-10-18","close":13951.3281},{"date":"2019-10-21","close":13907.0381},{"date":"2019-10-22","close":13818.458},{"date":"2019-10-23","close":13109.8184},{"date":"2019-10-24","close":13109.8184},{"date":"2019-10-25","close":13198.3984},{"date":"2019-10-28","close":13286.9775},{"date":"2019-10-29","close":13286.9775},{"date":"2019-10-30","close":13862.748},{"date":"2019-10-31","close":14615.6758},{"date":"2019-11-01","close":14615.6758},{"date":"2019-11-04","close":14748.5469},{"date":"2019-11-05","close":15368.6045},{"date":"2019-11-06","close":17760.2617},{"date":"2019-11-07","close":17981.7109},{"date":"2019-11-08","close":16830.1699},{"date":"2019-11-11","close":16387.2715},{"date":"2019-11-12","close":17627.3906},{"date":"2019-11-13","close":17450.2305},{"date":"2019-11-14","close":17627.3906},{"date":"2019-11-15","close":17273.0742},{"date":"2019-11-18","close":16608.7246},{"date":"2019-11-19","close":16653.0137},{"date":"2019-11-20","close":16210.1133},{"date":"2019-11-21","close":16165.8242},{"date":"2019-11-22","close":16830.1699},{"date":"2019-11-25","close":17848.8438},{"date":"2019-11-26","close":17937.4199},{"date":"2019-11-27","close":17937.4199},{"date":"2019-11-28","close":17450.2305},{"date":"2019-11-29","close":18070.2891},{"date":"2019-12-02","close":17893.1309},{"date":"2019-12-03","close":16963.0449},{"date":"2019-12-04","close":16918.7539},{"date":"2019-12-05","close":16032.9531},{"date":"2019-12-06","close":15545.7656},{"date":"2019-12-09","close":15634.3447},{"date":"2019-12-10","close":15855.7939},{"date":"2019-12-11","close":16475.8555},{"date":"2019-12-12","close":16608.7246},{"date":"2019-12-13","close":17007.3301},{"date":"2019-12-16","close":16165.8242},{"date":"2019-12-17","close":15900.085},{"date":"2019-12-18","close":16032.9531},{"date":"2019-12-19","close":16032.9531},{"date":"2019-12-20","close":16254.4033},{"date":"2019-12-23","close":16254.4033},{"date":"2019-12-24","close":16210.1133},{"date":"2019-12-26","close":16653.0137},{"date":"2019-12-27","close":16499.7402},{"date":"2019-12-30","close":16589.9004},{"date":"2020-01-02","close":16454.6543},{"date":"2020-01-03","close":17356.2832},{"date":"2020-01-06","close":17130.875},{"date":"2020-01-07","close":17897.2559},{"date":"2020-01-08","close":17446.4434},{"date":"2020-01-09","close":17716.9336},{"date":"2020-01-10","close":17266.1152},{"date":"2020-01-13","close":18302.9883},{"date":"2020-01-14","close":18122.6621},{"date":"2020-01-15","close":18257.9062},{"date":"2020-01-16","close":17762.0137},{"date":"2020-01-17","close":17716.9336},{"date":"2020-01-20","close":16950.5508},{"date":"2020-01-21","close":16499.7402},{"date":"2020-01-22","close":16544.8203},{"date":"2020-01-23","close":16094.0068},{"date":"2020-01-28","close":13975.1875},{"date":"2020-01-29","close":14200.5947},{"date":"2020-01-30","close":13885.0254},{"date":"2020-01-31","close":14020.2676},{"date":"2020-02-03","close":14335.8369},{"date":"2020-02-04","close":14651.4053},{"date":"2020-02-05","close":14516.1621},{"date":"2020-02-06","close":14921.8936},{"date":"2020-02-07","close":14380.9189},{"date":"2020-02-10","close":14651.4053},{"date":"2020-02-11","close":14786.6504},{"date":"2020-02-12","close":14831.7305},{"date":"2020-02-13","close":14831.7305},{"date":"2020-02-14","close":14606.3242},{"date":"2020-02-17","close":14651.4053},{"date":"2020-02-18","close":14696.4873},{"date":"2020-02-19","close":14561.2432},{"date":"2020-02-20","close":14606.3242},{"date":"2020-02-21","close":14425.999},{"date":"2020-02-24","close":13298.9688},{"date":"2020-02-25","close":13794.8633},{"date":"2020-02-26","close":13208.8066},{"date":"2020-02-27","close":12803.0752},{"date":"2020-02-28","close":12397.3447},{"date":"2020-03-02","close":12487.5059},{"date":"2020-03-03","close":13208.8066},{"date":"2020-03-04","close":13524.375},{"date":"2020-03-05","close":14110.4307},{"date":"2020-03-06","close":14471.0811},{"date":"2020-03-09","close":13794.8633},{"date":"2020-03-10","close":13749.7803},{"date":"2020-03-11","close":12848.1553},{"date":"2020-03-12","close":11630.9629},{"date":"2020-03-13","close":10323.6064},{"date":"2020-03-16","close":9782.6309},{"date":"2020-03-17","close":9827.7119},{"date":"2020-03-18","close":9467.0615},{"date":"2020-03-19","close":8376.0967},{"date":"2020-03-20","close":9557.2256},{"date":"2020-03-23","close":8520.3564},{"date":"2020-03-24","close":8871.9893},{"date":"2020-03-25","close":9602.3057},{"date":"2020-03-26","close":10188.3623},{"date":"2020-03-27","close":10278.5254},{"date":"2020-03-30","close":10368.6875},{"date":"2020-03-31","close":10729.3379},{"date":"2020-04-01","close":10909.6621},{"date":"2020-04-02","close":11270.3125},{"date":"2020-04-03","close":11315.3936},{"date":"2020-04-06","close":11856.3682},{"date":"2020-04-07","close":12442.4248},{"date":"2020-04-08","close":12217.0195},{"date":"2020-04-09","close":12307.1816},{"date":"2020-04-10","close":12262.0996},{"date":"2020-04-13","close":12803.0752},{"date":"2020-04-14","close":12803.0752},{"date":"2020-04-16","close":12983.3994},{"date":"2020-04-17","close":13073.5625},{"date":"2020-04-20","close":13298.9688},{"date":"2020-04-21","close":12757.9932},{"date":"2020-04-22","close":12712.9121},{"date":"2020-04-23","close":12938.3193},{"date":"2020-04-24","close":12938.3193},{"date":"2020-04-27","close":14516.1621},{"date":"2020-04-28","close":14380.9189},{"date":"2020-04-29","close":14966.9756},{"date":"2020-05-04","close":14425.999},{"date":"2020-05-06","close":14471.0811},{"date":"2020-05-07","close":15507.9482},{"date":"2020-05-08","close":15598.1113},{"date":"2020-05-11","close":15372.707},{"date":"2020-05-12","close":15102.2188},{"date":"2020-05-13","close":15102.2188},{"date":"2020-05-14","close":15192.3809},{"date":"2020-05-15","close":14921.8936},{"date":"2020-05-18","close":14966.9756},{"date":"2020-05-19","close":16003.8428},{"date":"2020-05-20","close":16499.7402},{"date":"2020-05-21","close":16003.8428},{"date":"2020-05-22","close":15372.707},{"date":"2020-05-25","close":15327.625},{"date":"2020-05-26","close":16139.0879},{"date":"2020-05-27","close":16048.9248},{"date":"2020-05-28","close":15012.0557},{"date":"2020-05-29","close":14741.5684},{"date":"2020-06-01","close":15507.9482},{"date":"2020-06-02","close":15733.3564},{"date":"2020-06-03","close":15778.4365},{"date":"2020-06-04","close":15823.5186},{"date":"2020-06-05","close":15733.3564},{"date":"2020-06-08","close":15507.9482},{"date":"2020-06-09","close":15643.1934},{"date":"2020-06-10","close":15598.1113},{"date":"2020-06-11","close":15417.7871},{"date":"2020-06-12","close":15327.625},{"date":"2020-06-15","close":13749.7803},{"date":"2020-06-16","close":14200.5947},{"date":"2020-06-17","close":13885.0254},{"date":"2020-06-18","close":13885.0254},{"date":"2020-06-19","close":13930.1064},{"date":"2020-06-22","close":13569.4551},{"date":"2020-06-23","close":13389.1309},{"date":"2020-06-24","close":13614.5371},{"date":"2020-06-25","close":13659.6191},{"date":"2020-06-26","close":13885.0254},{"date":"2020-06-29","close":13569.4551},{"date":"2020-06-30","close":14696.4873},{"date":"2020-07-01","close":13885.0254},{"date":"2020-07-02","close":14425.999},{"date":"2020-07-03","close":14741.5684},{"date":"2020-07-06","close":14696.4873},{"date":"2020-07-07","close":14651.4053},{"date":"2020-07-08","close":14966.9756},{"date":"2020-07-09","close":15057.1377},{"date":"2020-07-10","close":14696.4873},{"date":"2020-07-13","close":14651.4053},{"date":"2020-07-14","close":14335.8369},{"date":"2020-07-15","close":14425.999},{"date":"2020-07-16","close":14245.6738},{"date":"2020-07-17","close":14606.3242},{"date":"2020-07-20","close":14380.9189},{"date":"2020-07-21","close":14786.6504},{"date":"2020-07-22","close":14516.1621},{"date":"2020-07-23","close":14065.3506},{"date":"2020-07-24","close":13704.7002},{"date":"2020-07-27","close":13930.1064},{"date":"2020-07-28","close":13975.1875},{"date":"2020-07-29","close":13794.8633},{"date":"2020-07-30","close":14065.3506},{"date":"2020-07-31","close":14471.0811},{"date":"2020-08-03","close":14471.0811},{"date":"2020-08-04","close":14200.5947},{"date":"2020-08-05","close":14200.5947},{"date":"2020-08-06","close":13975.1875},{"date":"2020-08-07","close":14020.2676},{"date":"2020-08-10","close":14335.8369},{"date":"2020-08-11","close":14380.9189},{"date":"2020-08-12","close":14200.5947},{"date":"2020-08-13","close":14651.4053},{"date":"2020-08-14","close":14966.9756},{"date":"2020-08-18","close":14290.7568},{"date":"2020-08-19","close":14425.999},{"date":"2020-08-20","close":13704.7002},{"date":"2020-08-21","close":13930.1064},{"date":"2020-08-24","close":13975.1875},{"date":"2020-08-25","close":14155.5117},{"date":"2020-08-26","close":14380.9189},{"date":"2020-08-27","close":14200.5947},{"date":"2020-08-28","close":14290.7568},{"date":"2020-08-31","close":14110.4307},{"date":"2020-09-01","close":14245.6738},{"date":"2020-09-02","close":14516.1621},{"date":"2020-09-03","close":14696.4873},{"date":"2020-09-04","close":14290.7568},{"date":"2020-09-07","close":14200.5947},{"date":"2020-09-08","close":14110.4307},{"date":"2020-09-09","close":14065.3506},{"date":"2020-09-10","close":14245.6738},{"date":"2020-09-11","close":14110.4307},{"date":"2020-09-14","close":14200.5947},{"date":"2020-09-15","close":14290.7568},{"date":"2020-09-16","close":14651.4053},{"date":"2020-09-17","close":14155.5117},{"date":"2020-09-18","close":14020.2676},{"date":"2020-09-21","close":13839.9424},{"date":"2020-09-22","close":13659.6191},{"date":"2020-09-23","close":13569.4551},{"date":"2020-09-24","close":13118.6436},{"date":"2020-09-25","close":13073.5625},{"date":"2020-09-28","close":13659.6191},{"date":"2020-09-29","close":13794.8633},{"date":"2020-10-05","close":13839.9424},{"date":"2020-10-06","close":13975.1875},{"date":"2020-10-07","close":13975.1875},{"date":"2020-10-08","close":13839.9424},{"date":"2020-10-12","close":14110.4307},{"date":"2020-10-13","close":14155.5117},{"date":"2020-10-14","close":13885.0254},{"date":"2020-10-15","close":13524.375},{"date":"2020-10-16","close":13434.2119},{"date":"2020-10-19","close":13479.2949},{"date":"2020-10-20","close":13344.0498},{"date":"2020-10-21","close":13524.375},{"date":"2020-10-22","close":13569.4551},{"date":"2020-10-23","close":13704.7002},{"date":"2020-10-26","close":13344.0498},{"date":"2020-10-27","close":13253.8867},{"date":"2020-10-28","close":13208.8066},{"date":"2020-10-29","close":12983.3994},{"date":"2020-10-30","close":12803.0752},{"date":"2020-11-02","close":12757.9932},{"date":"2020-11-03","close":12848.1553},{"date":"2020-11-04","close":12803.0752},{"date":"2020-11-05","close":12938.3193},{"date":"2020-11-06","close":12938.3193},{"date":"2020-11-09","close":12983.3994},{"date":"2020-11-10","close":13344.0498},{"date":"2020-11-11","close":13569.4551},{"date":"2020-11-12","close":13434.2119},{"date":"2020-11-13","close":13479.2949},{"date":"2020-11-16","close":13298.9688},{"date":"2020-11-17","close":13208.8066},{"date":"2020-11-18","close":13208.8066},{"date":"2020-11-19","close":13208.8066},{"date":"2020-11-20","close":13253.8867},{"date":"2020-11-23","close":13253.8867},{"date":"2020-11-24","close":13389.1309},{"date":"2020-11-25","close":13298.9688},{"date":"2020-11-26","close":13118.6436},{"date":"2020-11-27","close":13208.8066},{"date":"2020-11-30","close":13073.5625},{"date":"2020-12-01","close":13028.4814},{"date":"2020-12-02","close":12983.3994},{"date":"2020-12-03","close":13479.2949},{"date":"2020-12-04","close":13344.0498},{"date":"2020-12-07","close":13163.7236},{"date":"2020-12-08","close":13028.4814},{"date":"2020-12-09","close":13253.8867},{"date":"2020-12-10","close":13163.7236},{"date":"2020-12-11","close":13479.2949},{"date":"2020-12-14","close":13389.1309},{"date":"2020-12-15","close":13434.2119},{"date":"2020-12-16","close":13344.0498},{"date":"2020-12-17","close":13569.4551},{"date":"2020-12-18","close":13614.5371},{"date":"2020-12-21","close":14335.8369},{"date":"2020-12-22","close":14065.3506},{"date":"2020-12-23","close":14516.1621},{"date":"2020-12-24","close":14651.4053},{"date":"2020-12-28","close":14425.999},{"date":"2020-12-29","close":14546.4492},{"date":"2020-12-30","close":14592.7754},{"date":"2021-01-04","close":14129.5107},{"date":"2021-01-05","close":14083.1846},{"date":"2021-01-06","close":14175.8369},{"date":"2021-01-07","close":14268.4902},{"date":"2021-01-08","close":14407.4697},{"date":"2021-01-11","close":13851.5537},{"date":"2021-01-12","close":13851.5537},{"date":"2021-01-13","close":14546.4492},{"date":"2021-01-14","close":14917.0586},{"date":"2021-01-15","close":14546.4492},{"date":"2021-01-18","close":13666.248},{"date":"2021-01-19","close":14036.8594},{"date":"2021-01-20","close":14778.0791},{"date":"2021-01-21","close":15426.6475},{"date":"2021-01-22","close":15519.3008},{"date":"2021-01-25","close":16121.541},{"date":"2021-01-26","close":16167.8672},{"date":"2021-01-27","close":15889.9102},{"date":"2021-01-28","close":15148.6895},{"date":"2021-01-29","close":14639.1006},{"date":"2021-02-01","close":15009.71},{"date":"2021-02-02","close":14870.7334},{"date":"2021-02-03","close":15287.667},{"date":"2021-02-04","close":15148.6895},{"date":"2021-02-05","close":15380.3213},{"date":"2021-02-08","close":15519.3008},{"date":"2021-02-09","close":15380.3213},{"date":"2021-02-10","close":15472.9736},{"date":"2021-02-15","close":15333.9932},{"date":"2021-02-16","close":15426.6475},{"date":"2021-02-17","close":16121.541},{"date":"2021-02-18","close":16816.4355},{"date":"2021-02-19","close":16770.1113},{"date":"2021-02-22","close":16306.8467},{"date":"2021-02-23","close":16492.1504},{"date":"2021-02-24","close":15565.626},{"date":"2021-02-25","close":15936.2363},{"date":"2021-02-26","close":15426.6475},{"date":"2021-03-02","close":15797.2578},{"date":"2021-03-03","close":15982.5625},{"date":"2021-03-04","close":16631.1289},{"date":"2021-03-05","close":16214.1934},{"date":"2021-03-08","close":16028.8867},{"date":"2021-03-09","close":15750.9316},{"date":"2021-03-10","close":15704.6045},{"date":"2021-03-11","close":15843.584},{"date":"2021-03-12","close":16075.2158},{"date":"2021-03-15","close":16121.541},{"date":"2021-03-16","close":15982.5625},{"date":"2021-03-17","close":15982.5625},{"date":"2021-03-18","close":15982.5625},{"date":"2021-03-19","close":16028.8867},{"date":"2021-03-22","close":15797.2578},{"date":"2021-03-23","close":15750.9316},{"date":"2021-03-24","close":15936.2363},{"date":"2021-03-25","close":16723.7832},{"date":"2021-03-26","close":17372.3516},{"date":"2021-03-29","close":17279.6973},{"date":"2021-03-30","close":16909.0879},{"date":"2021-03-31","close":17372.3516},{"date":"2021-04-01","close":17603.9824},{"date":"2021-04-02","close":17465.002},{"date":"2021-04-05","close":18113.5723},{"date":"2021-04-06","close":17881.9395},{"date":"2021-04-07","close":18159.8965},{"date":"2021-04-08","close":18113.5723},{"date":"2021-04-09","close":18623.1602},{"date":"2021-04-12","close":18437.8535},{"date":"2021-04-13","close":18576.834},{"date":"2021-04-14","close":18298.875},{"date":"2021-04-15","close":17881.9395},{"date":"2021-04-16","close":17881.9395},{"date":"2021-04-19","close":18391.5273},{"date":"2021-04-20","close":18484.1797},{"date":"2021-04-21","close":18484.1797},{"date":"2021-04-22","close":18437.8535},{"date":"2021-04-23","close":18808.4648},{"date":"2021-04-26","close":18901.1172},{"date":"2021-04-27","close":18530.5059},{"date":"2021-04-28","close":18576.834},{"date":"2021-04-29","close":18484.1797},{"date":"2021-04-30","close":18623.1602},{"date":"2021-05-03","close":19132.748},{"date":"2021-05-04","close":19318.0547},{"date":"2021-05-06","close":19503.3574},{"date":"2021-05-07","close":20151.9258},{"date":"2021-05-10","close":21032.125},{"date":"2021-05-11","close":21171.1035},{"date":"2021-05-12","close":20522.5371},{"date":"2021-05-13","close":20151.9258},{"date":"2021-05-14","close":20476.207},{"date":"2021-05-17","close":20985.8008},{"date":"2021-05-18","close":21032.125},{"date":"2021-05-20","close":20383.5605},{"date":"2021-05-21","close":20522.5371},{"date":"2021-05-24","close":20244.5781},{"date":"2021-05-25","close":20568.8613},{"date":"2021-05-26","close":21078.4512},{"date":"2021-05-27","close":21680.6914},{"date":"2021-05-28","close":21541.7129},{"date":"2021-05-31","close":21680.6914},{"date":"2021-06-01","close":21588.041},{"date":"2021-06-02","close":21124.7773},{"date":"2021-06-03","close":20893.1465},{"date":"2021-06-04","close":21124.7773},{"date":"2021-06-07","close":20476.207},{"date":"2021-06-08","close":20429.8828},{"date":"2021-06-09","close":20151.9258},{"date":"2021-06-10","close":19920.2949},{"date":"2021-06-11","close":20337.2324},{"date":"2021-06-14","close":20985.8008},{"date":"2021-06-15","close":20939.4746},{"date":"2021-06-16","close":20383.5605},{"date":"2021-06-17","close":21032.125},{"date":"2021-06-18","close":22097.6289},{"date":"2021-06-21","close":22236.6074},{"date":"2021-06-22","close":22004.9766},{"date":"2021-06-23","close":22653.5449},{"date":"2021-06-24","close":22097.6289},{"date":"2021-06-25","close":21865.998},{"date":"2021-06-28","close":22004.9766},{"date":"2021-06-29","close":22004.9766},{"date":"2021-06-30","close":21912.3223},{"date":"2021-07-01","close":21495.3887},{"date":"2021-07-02","close":21958.6523},{"date":"2021-07-05","close":21958.6523},{"date":"2021-07-06","close":21912.3223},{"date":"2021-07-07","close":21634.3672},{"date":"2021-07-08","close":21217.4316},{"date":"2021-07-09","close":21124.7773},{"date":"2021-07-12","close":21680.6914},{"date":"2021-07-13","close":21680.6914},{"date":"2021-07-14","close":21588.041},{"date":"2021-07-15","close":21541.7129},{"date":"2021-07-16","close":21727.0195},{"date":"2021-07-19","close":21356.4102},{"date":"2021-07-20","close":21124.7773},{"date":"2021-07-21","close":20707.8418},{"date":"2021-07-22","close":20754.168},{"date":"2021-07-23","close":21078.4512},{"date":"2021-07-26","close":22004.9766},{"date":"2021-07-27","close":21634.3672},{"date":"2021-07-28","close":21449.0625},{"date":"2021-07-29","close":22051.3047},{"date":"2021-07-30","close":22282.9355},{"date":"2021-08-02","close":22514.5664},{"date":"2021-08-03","close":24460.2695},{"date":"2021-08-04","close":23811.7012},{"date":"2021-08-05","close":24228.6406},{"date":"2021-08-06","close":24043.332},{"date":"2021-08-09","close":25155.1621},{"date":"2021-08-10","close":25294.1426},{"date":"2021-08-11","close":26128.0137},{"date":"2021-08-12","close":26405.9707},{"date":"2021-08-13","close":26405.9707},{"date":"2021-08-17","close":25340.4688},{"date":"2021-08-18","close":25757.4023},{"date":"2021-08-19","close":25618.4258},{"date":"2021-08-20","close":25155.1621},{"date":"2021-08-23","close":24784.5527},{"date":"2021-08-24","close":24645.5742},{"date":"2021-08-25","close":23719.0488},{"date":"2021-08-26","close":23487.418},{"date":"2021-08-27","close":23765.373},{"date":"2021-08-30","close":24135.9863},{"date":"2021-08-31","close":23950.6797},{"date":"2021-09-01","close":24321.2891},{"date":"2021-09-02","close":25247.8164},{"date":"2021-09-03","close":25294.1426},{"date":"2021-09-06","close":25386.793},{"date":"2021-09-07","close":25016.1836},{"date":"2021-09-08","close":26174.3418},{"date":"2021-09-09","close":25850.0586},{"date":"2021-09-10","close":25896.3867},{"date":"2021-09-13","close":25572.1016},{"date":"2021-09-14","close":25201.4902},{"date":"2021-09-15","close":24691.9004},{"date":"2021-09-16","close":24135.9863},{"date":"2021-09-17","close":24969.8574},{"date":"2021-09-23","close":24089.6562},{"date":"2021-09-24","close":23255.7891},{"date":"2021-09-27","close":23255.7891},{"date":"2021-09-28","close":22838.8496},{"date":"2021-09-29","close":22607.2207},{"date":"2021-09-30","close":22653.5449},{"date":"2021-10-01","close":21588.041},{"date":"2021-10-05","close":21588.041},{"date":"2021-10-06","close":20754.168},{"date":"2021-10-07","close":21356.4102},{"date":"2021-10-08","close":20754.168},{"date":"2021-10-12","close":20383.5605},{"date":"2021-10-13","close":20290.9082},{"date":"2021-10-14","close":21032.125},{"date":"2021-10-15","close":21032.125},{"date":"2021-10-18","close":20707.8418},{"date":"2021-10-19","close":20939.4746},{"date":"2021-10-20","close":20985.8008},{"date":"2021-10-21","close":20383.5605},{"date":"2021-10-22","close":20105.5996},{"date":"2021-10-25","close":20707.8418},{"date":"2021-10-26","close":20754.168},{"date":"2021-10-27","close":20754.168},{"date":"2021-10-28","close":20707.8418},{"date":"2021-10-29","close":20568.8613},{"date":"2021-11-01","close":20383.5605},{"date":"2021-11-02","close":20105.5996},{"date":"2021-11-03","close":19318.0547},{"date":"2021-11-04","close":18993.7715},{"date":"2021-11-05","close":18993.7715},{"date":"2021-11-08","close":18762.1387},{"date":"2021-11-09","close":18391.5273},{"date":"2021-11-10","close":17835.6113},{"date":"2021-11-11","close":17465.002},{"date":"2021-11-12","close":17974.5938},{"date":"2021-11-15","close":18715.8125},{"date":"2021-11-16","close":18345.2031},{"date":"2021-11-17","close":18067.2441},{"date":"2021-11-18","close":17789.2871},{"date":"2021-11-19","close":17789.2871},{"date":"2021-11-22","close":17603.9824},{"date":"2021-11-23","close":17650.3086},{"date":"2021-11-24","close":17372.3516},{"date":"2021-11-25","close":17001.7402},{"date":"2021-11-26","close":16353.1719},{"date":"2021-11-29","close":15889.9102},{"date":"2021-11-30","close":15426.6475},{"date":"2021-12-01","close":16445.8262},{"date":"2021-12-02","close":16538.4785},{"date":"2021-12-03","close":16816.4355},{"date":"2021-12-06","close":16816.4355},{"date":"2021-12-07","close":17187.043},{"date":"2021-12-08","close":16538.4785},{"date":"2021-12-09","close":16816.4355},{"date":"2021-12-10","close":16538.4785},{"date":"2021-12-13","close":16631.1289},{"date":"2021-12-14","close":16538.4785},{"date":"2021-12-15","close":16353.1719},{"date":"2021-12-16","close":16399.498},{"date":"2021-12-17","close":16353.1719},{"date":"2021-12-20","close":16306.8467},{"date":"2021-12-21","close":16260.5195},{"date":"2021-12-22","close":15982.5625},{"date":"2021-12-23","close":15750.9316},{"date":"2021-12-24","close":15843.584},{"date":"2021-12-27","close":16492.1504},{"date":"2021-12-28","close":16538.4785},{"date":"2021-12-29","close":16680.2363},{"date":"2021-12-30","close":15971.4434},{"date":"2022-01-03","close":16700.0},{"date":"2022-01-04","close":15782.4326},{"date":"2022-01-05","close":15971.4434},{"date":"2022-01-06","close":15735.1797},{"date":"2022-01-07","close":15735.1797},{"date":"2022-01-10","close":15498.916},{"date":"2022-01-11","close":14742.8711},{"date":"2022-01-12","close":14506.6084},{"date":"2022-01-13","close":15262.6514},{"date":"2022-01-14","close":15309.9043},{"date":"2022-01-17","close":15215.3994},{"date":"2022-01-18","close":14931.8828},{"date":"2022-01-19","close":14648.3652},{"date":"2022-01-20","close":15168.1465},{"date":"2022-01-21","close":15215.3994},{"date":"2022-01-24","close":14790.124},{"date":"2022-01-25","close":14364.8486},{"date":"2022-01-26","close":14317.5957},{"date":"2022-01-27","close":14979.1348},{"date":"2022-01-28","close":15120.8945},{"date":"2022-02-03","close":15168.1465},{"date":"2022-02-04","close":15782.4326},{"date":"2022-02-07","close":15971.4434},{"date":"2022-02-08","close":15971.4434},{"date":"2022-02-09","close":16302.2119},{"date":"2022-02-10","close":16302.2119},{"date":"2022-02-11","close":16443.9727},{"date":"2022-02-14","close":15971.4434},{"date":"2022-02-15","close":15829.6855},{"date":"2022-02-16","close":16349.4648},{"date":"2022-02-17","close":17105.5117},{"date":"2022-02-18","close":17625.291},{"date":"2022-02-21","close":17341.7754},{"date":"2022-02-22","close":17341.7754},{"date":"2022-02-23","close":17341.7754},{"date":"2022-02-24","close":16491.2246},{"date":"2022-02-25","close":16491.2246},{"date":"2022-02-28","close":16491.2246},{"date":"2022-03-02","close":16727.4902},{"date":"2022-03-03","close":16869.248},{"date":"2022-03-04","close":16869.248},{"date":"2022-03-07","close":16160.4551},{"date":"2022-03-08","close":16065.9512},{"date":"2022-03-10","close":16065.9512},{"date":"2022-03-11","close":16491.2246},{"date":"2022-03-14","close":16491.2246},{"date":"2022-03-15","close":16443.9727},{"date":"2022-03-16","close":16443.9727},{"date":"2022-03-17","close":16396.7207},{"date":"2022-03-18","close":16302.2119},{"date":"2022-03-21","close":16302.2119},{"date":"2022-03-22","close":16585.7305},{"date":"2022-03-23","close":16727.4902},{"date":"2022-03-24","close":16963.752},{"date":"2022-03-25","close":17389.0293},{"date":"2022-03-28","close":17483.5332},{"date":"2022-03-29","close":17578.0391},{"date":"2022-03-30","close":17672.5449},{"date":"2022-03-31","close":17389.0293},{"date":"2022-04-01","close":18286.8301},{"date":"2022-04-04","close":18050.5684},{"date":"2022-04-05","close":18097.8184},{"date":"2022-04-06","close":18097.8184},{"date":"2022-04-07","close":17956.0586},{"date":"2022-04-08","close":17908.8086},{"date":"2022-04-11","close":18003.3145},{"date":"2022-04-12","close":18097.8184},{"date":"2022-04-13","close":18712.1074},{"date":"2022-04-14","close":18712.1074},{"date":"2022-04-15","close":18759.3594},{"date":"2022-04-18","close":18806.6113},{"date":"2022-04-19","close":18759.3594},{"date":"2022-04-20","close":18948.3691},{"date":"2022-04-21","close":18995.623},{"date":"2022-04-22","close":18995.623},{"date":"2022-04-25","close":18286.8301},{"date":"2022-04-26","close":18570.3457},{"date":"2022-04-27","close":18050.5684},{"date":"2022-04-28","close":18050.5684},{"date":"2022-04-29","close":18617.6016},{"date":"2022-05-02","close":18475.8438},{"date":"2022-05-03","close":18192.3262},{"date":"2022-05-04","close":18050.5684},{"date":"2022-05-06","close":17578.0391},{"date":"2022-05-09","close":18700.0},{"date":"2022-05-10","close":17672.5449},{"date":"2022-05-11","close":17814.3047},{"date":"2022-05-12","close":16916.5},{"date":"2022-05-13","close":17294.5215},{"date":"2022-05-16","close":17200.0176},{"date":"2022-05-17","close":17247.2676},{"date":"2022-05-18","close":17247.2676},{"date":"2022-05-19","close":16774.7422},{"date":"2022-05-20","close":17200.0176},{"date":"2022-05-23","close":17530.7871},{"date":"2022-05-24","close":17200.0176},{"date":"2022-05-25","close":17247.2676},{"date":"2022-05-26","close":17058.2598},{"date":"2022-05-27","close":17011.0039},{"date":"2022-05-30","close":17152.7637},{"date":"2022-05-31","close":17058.2598},{"date":"2022-06-02","close":16916.5},{"date":"2022-06-03","close":17247.2676},{"date":"2022-06-07","close":17058.2598},{"date":"2022-06-08","close":17058.2598},{"date":"2022-06-09","close":17011.0039},{"date":"2022-06-10","close":16916.5},{"date":"2022-06-13","close":16018.6953},{"date":"2022-06-14","close":15262.6514},{"date":"2022-06-15","close":15120.8945},{"date":"2022-06-16","close":15451.6631},{"date":"2022-06-17","close":15687.9277},{"date":"2022-06-20","close":14931.8828},{"date":"2022-06-21","close":15357.1592},{"date":"2022-06-22","close":14553.8604},{"date":"2022-06-23","close":13467.0449},{"date":"2022-06-24","close":13845.0693},{"date":"2022-06-27","close":14223.0918},{"date":"2022-06-28","close":14837.377},{"date":"2022-06-29","close":15026.3887},{"date":"2022-06-30","close":14412.1016},{"date":"2022-07-01","close":14223.0918},{"date":"2022-07-04","close":14175.8379},{"date":"2022-07-05","close":14270.3438},{"date":"2022-07-06","close":14364.8486},{"date":"2022-07-07","close":14412.1016},{"date":"2022-07-08","close":14081.333},{"date":"2022-07-11","close":14034.0801},{"date":"2022-07-12","close":13986.8271},{"date":"2022-07-13","close":14317.5957},{"date":"2022-07-14","close":15404.4102},{"date":"2022-07-15","close":15215.3994},{"date":"2022-07-18","close":15262.6514},{"date":"2022-07-19","close":15262.6514},{"date":"2022-07-20","close":15026.3887},{"date":"2022-07-21","close":15168.1465},{"date":"2022-07-22","close":15120.8945},{"date":"2022-07-25","close":15215.3994},{"date":"2022-07-26","close":15073.6406},{"date":"2022-07-27","close":15026.3887},{"date":"2022-07-28","close":14837.377},{"date":"2022-07-29","close":14837.377},{"date":"2022-08-01","close":14837.377},{"date":"2022-08-02","close":15026.3887},{"date":"2022-08-03","close":15262.6514},{"date":"2022-08-04","close":15168.1465},{"date":"2022-08-05","close":15309.9043},{"date":"2022-08-08","close":15215.3994},{"date":"2022-08-09","close":15498.916},{"date":"2022-08-10","close":15404.4102},{"date":"2022-08-11","close":15357.1592},{"date":"2022-08-12","close":15357.1592},{"date":"2022-08-16","close":15073.6406},{"date":"2022-08-17","close":15687.9277},{"date":"2022-08-18","close":15735.1797},{"date":"2022-08-19","close":15593.4229},{"date":"2022-08-22","close":15546.1689},{"date":"2022-08-23","close":15498.916},{"date":"2022-08-24","close":15451.6631},{"date":"2022-08-25","close":16018.6953},{"date":"2022-08-26","close":16065.9512},{"date":"2022-08-29","close":15687.9277},{"date":"2022-08-30","close":15829.6855},{"date":"2022-08-31","close":16160.4551},{"date":"2022-09-01","close":15876.9385},{"date":"2022-09-02","close":15971.4434},{"date":"2022-09-05","close":16065.9512},{"date":"2022-09-06","close":16018.6953},{"date":"2022-09-07","close":15971.4434},{"date":"2022-09-08","close":15924.1914},{"date":"2022-09-13","close":15971.4434},{"date":"2022-09-14","close":15782.4326},{"date":"2022-09-15","close":15687.9277},{"date":"2022-09-16","close":15640.6738},{"date":"2022-09-19","close":15735.1797},{"date":"2022-09-20","close":15971.4434},{"date":"2022-09-21","close":16538.4785},{"date":"2022-09-22","close":15971.4434},{"date":"2022-09-23","close":15782.4326},{"date":"2022-09-26","close":15026.3887},{"date":"2022-09-27","close":15451.6631},{"date":"2022-09-28","close":15357.1592},{"date":"2022-09-29","close":14695.6191},{"date":"2022-09-30","close":14931.8828},{"date":"2022-10-04","close":15120.8945},{"date":"2022-10-05","close":15215.3994},{"date":"2022-10-06","close":15215.3994},{"date":"2022-10-07","close":15309.9043},{"date":"2022-10-11","close":14931.8828},{"date":"2022-10-12","close":14979.1348},{"date":"2022-10-13","close":14317.5957},{"date":"2022-10-14","close":14317.5957},{"date":"2022-10-17","close":14412.1016},{"date":"2022-10-18","close":14317.5957},{"date":"2022-10-19","close":14412.1016},{"date":"2022-10-20","close":14034.0801},{"date":"2022-10-21","close":14506.6084},{"date":"2022-10-24","close":14553.8604},{"date":"2022-10-25","close":14553.8604},{"date":"2022-10-26","close":14553.8604},{"date":"2022-10-27","close":14412.1016},{"date":"2022-10-28","close":14506.6084},{"date":"2022-10-31","close":14459.3545},{"date":"2022-11-01","close":14601.1123},{"date":"2022-11-02","close":14553.8604},{"date":"2022-11-03","close":14459.3545},{"date":"2022-11-04","close":14931.8828},{"date":"2022-11-07","close":15073.6406},{"date":"2022-11-08","close":15073.6406},{"date":"2022-11-09","close":14979.1348},{"date":"2022-11-10","close":14931.8828},{"date":"2022-11-11","close":15404.4102},{"date":"2022-11-14","close":15357.1592},{"date":"2022-11-15","close":15451.6631},{"date":"2022-11-16","close":15309.9043},{"date":"2022-11-17","close":15593.4229},{"date":"2022-11-18","close":15498.916},{"date":"2022-11-21","close":15120.8945},{"date":"2022-11-22","close":14837.377},{"date":"2022-11-23","close":15026.3887},{"date":"2022-11-24","close":15073.6406},{"date":"2022-11-25","close":15404.4102},{"date":"2022-11-28","close":15309.9043},{"date":"2022-11-29","close":15640.6738},{"date":"2022-11-30","close":15546.1689},{"date":"2022-12-01","close":15782.4326},{"date":"2022-12-02","close":16396.7207},{"date":"2022-12-05","close":15451.6631},{"date":"2022-12-06","close":15073.6406},{"date":"2022-12-07","close":16443.9727},{"date":"2022-12-08","close":16632.9824},{"date":"2022-12-09","close":16821.9941},{"date":"2022-12-12","close":16443.9727},{"date":"2022-12-13","close":16065.9512},{"date":"2022-12-14","close":15876.9385},{"date":"2022-12-15","close":15687.9277},{"date":"2022-12-16","close":16018.6953},{"date":"2022-12-19","close":15782.4326},{"date":"2022-12-20","close":15168.1465},{"date":"2022-12-21","close":15262.6514},{"date":"2022-12-22","close":15357.1592},{"date":"2022-12-23","close":15073.6406},{"date":"2022-12-26","close":14979.1348},{"date":"2022-12-27","close":15640.6738},{"date":"2022-12-28","close":16229.9766},{"date":"2022-12-29","close":15891.8516},{"date":"2023-01-02","close":15650.335},{"date":"2023-01-03","close":15553.7275},{"date":"2023-01-04","close":15602.0322},{"date":"2023-01-05","close":15650.335},{"date":"2023-01-06","close":15457.1211},{"date":"2023-01-09","close":14974.085},{"date":"2023-01-10","close":14732.5674},{"date":"2023-01-11","close":15118.9961},{"date":"2023-01-12","close":15118.9961},{"date":"2023-01-13","close":15022.3887},{"date":"2023-01-16","close":15263.9072},{"date":"2023-01-17","close":15698.6387},{"date":"2023-01-18","close":15795.2451},{"date":"2023-01-19","close":16278.2803},{"date":"2023-01-20","close":16229.9766},{"date":"2023-01-25","close":16374.8877},{"date":"2023-01-26","close":16326.583},{"date":"2023-01-27","close":16220.3154},{"date":"2023-01-30","close":15969.1387},{"date":"2023-01-31","close":16027.1016},{"date":"2023-02-01","close":15901.5127},{"date":"2023-02-02","close":16114.0479},{"date":"2023-02-03","close":15959.4775},{"date":"2023-02-06","close":15998.1211},{"date":"2023-02-07","close":16007.7803},{"date":"2023-02-08","close":15891.8516},{"date":"2023-02-09","close":16036.7627},{"date":"2023-02-10","close":16307.2607},{"date":"2023-02-13","close":16229.9766},{"date":"2023-02-14","close":16085.0674},{"date":"2023-02-15","close":16085.0674},{"date":"2023-02-16","close":15746.9414},{"date":"2023-02-17","close":15650.335},{"date":"2023-02-20","close":15988.459},{"date":"2023-02-21","close":16007.7803},{"date":"2023-02-22","close":15640.6738},{"date":"2023-02-23","close":15640.6738},{"date":"2023-02-24","close":15544.0674},{"date":"2023-02-27","close":15640.6738},{"date":"2023-02-28","close":15737.2812},{"date":"2023-03-02","close":15553.7275},{"date":"2023-03-03","close":15360.5137},{"date":"2023-03-06","close":15147.9785},{"date":"2023-03-07","close":15370.1748},{"date":"2023-03-08","close":15012.7285},{"date":"2023-03-09","close":15331.5312},{"date":"2023-03-10","close":15051.3721},{"date":"2023-03-13","close":15157.6396},{"date":"2023-03-14","close":14780.8721},{"date":"2023-03-15","close":15118.9961},{"date":"2023-03-16","close":14877.4785},{"date":"2023-03-17","close":15118.9961},{"date":"2023-03-20","close":15273.5674},{"date":"2023-03-21","close":15041.7109},{"date":"2023-03-22","close":14974.085},{"date":"2023-03-23","close":14732.5674},{"date":"2023-03-24","close":14655.2832},{"date":"2023-03-27","close":14703.5859},{"date":"2023-03-28","close":14896.7998},{"date":"2023-03-29","close":14925.7822},{"date":"2023-03-30","close":14945.1045},{"date":"2023-03-31","close":14568.3359},{"date":"2023-04-03","close":14355.8008},{"date":"2023-04-04","close":14307.4971},{"date":"2023-04-05","close":14027.3359},{"date":"2023-04-06","close":13718.1943},{"date":"2023-04-07","close":13979.0332},{"date":"2023-04-10","close":14384.7832},{"date":"2023-04-11","close":14983.7461},{"date":"2023-04-12","close":14983.7461},{"date":"2023-04-13","close":16258.959},{"date":"2023-04-14","close":16741.9941},{"date":"2023-04-17","close":17823.9922},{"date":"2023-04-18","close":18838.3652},{"date":"2023-04-19","close":18538.8828},{"date":"2023-04-20","close":17862.6348},{"date":"2023-04-21","close":17340.957},{"date":"2023-04-24","close":17186.3867},{"date":"2023-04-25","close":17167.0645},{"date":"2023-04-26","close":17891.6191},{"date":"2023-04-27","close":18055.8496},{"date":"2023-04-28","close":17669.4219},{"date":"2023-05-02","close":17862.6348},{"date":"2023-05-03","close":17852.9746},{"date":"2023-05-04","close":17534.1719},{"date":"2023-05-08","close":17476.207},{"date":"2023-05-09","close":17524.5098},{"date":"2023-05-10","close":19302.0801},{"date":"2023-05-11","close":18654.8125},{"date":"2023-05-12","close":20142.5605},{"date":"2023-05-15","close":20915.4141},{"date":"2023-05-16","close":20287.4727},{"date":"2023-05-17","close":19611.2207},{"date":"2023-05-18","close":19901.043},{"date":"2023-05-19","close":19901.043},{"date":"2023-05-22","close":19852.7383},{"date":"2023-05-23","close":19418.0078},{"date":"2023-05-24","close":19466.3125},{"date":"2023-05-25","close":19901.043},{"date":"2023-05-26","close":20142.5605},{"date":"2023-05-30","close":20432.3809},{"date":"2023-05-31","close":20432.3809},{"date":"2023-06-01","close":20577.293},{"date":"2023-06-02","close":20094.2578},{"date":"2023-06-05","close":20094.2578},{"date":"2023-06-07","close":20239.168},{"date":"2023-06-08","close":20722.2012},{"date":"2023-06-09","close":20963.7207},{"date":"2023-06-12","close":20915.4141},{"date":"2023-06-13","close":20577.293},{"date":"2023-06-14","close":20384.0781},{"date":"2023-06-15","close":20239.168},{"date":"2023-06-16","close":20335.7734},{"date":"2023-06-19","close":20528.9883},{"date":"2023-06-20","close":20722.2012},{"date":"2023-06-21","close":20432.3809},{"date":"2023-06-22","close":21881.4883},{"date":"2023-06-23","close":21688.2715},{"date":"2023-06-26","close":20818.8086},{"date":"2023-06-27","close":20722.2012},{"date":"2023-06-28","close":20673.8984},{"date":"2023-06-29","close":20239.168},{"date":"2023-06-30","close":20384.0781},{"date":"2023-07-03","close":20384.0781},{"date":"2023-07-04","close":20239.168},{"date":"2023-07-05","close":20335.7734},{"date":"2023-07-06","close":21736.5742},{"date":"2023-07-07","close":21833.1836},{"date":"2023-07-10","close":21156.9336},{"date":"2023-07-11","close":21350.1484},{"date":"2023-07-12","close":21205.2383},{"date":"2023-07-13","close":21929.7891},{"date":"2023-07-14","close":22026.3965},{"date":"2023-07-17","close":21736.5742},{"date":"2023-07-18","close":23523.8047},{"date":"2023-07-19","close":23330.5898},{"date":"2023-07-20","close":24151.75},{"date":"2023-07-21","close":22702.6484},{"date":"2023-07-24","close":22654.3438},{"date":"2023-07-25","close":22799.2539},{"date":"2023-07-26","close":22702.6484},{"date":"2023-07-27","close":23765.3242},{"date":"2023-07-28","close":23813.627},{"date":"2023-07-31","close":24828.0},{"date":"2023-08-01","close":23475.502},{"date":"2023-08-02","close":23427.1973},{"date":"2023-08-03","close":23378.8945},{"date":"2023-08-04","close":24344.9629},{"date":"2023-08-07","close":27436.3887},{"date":"2023-08-08","close":27339.7812},{"date":"2023-08-09","close":26373.7129},{"date":"2023-08-10","close":25987.2832},{"date":"2023-08-11","close":25600.8574},{"date":"2023-08-14","close":25504.25},{"date":"2023-08-16","close":24538.1797},{"date":"2023-08-17","close":24731.3926},{"date":"2023-08-18","close":24779.6973},{"date":"2023-08-21","close":25069.5176},{"date":"2023-08-22","close":25552.5527},{"date":"2023-08-23","close":25697.4629},{"date":"2023-08-24","close":25600.8574},{"date":"2023-08-25","close":25359.3398},{"date":"2023-08-28","close":28209.2461},{"date":"2023-08-29","close":27146.5684},{"date":"2023-08-30","close":27436.3887},{"date":"2023-08-31","close":27967.7285},{"date":"2023-09-01","close":26663.5332},{"date":"2023-09-04","close":25794.0703},{"date":"2023-09-05","close":27098.2656},{"date":"2023-09-06","close":27436.3887},{"date":"2023-09-07","close":26228.8027},{"date":"2023-09-08","close":26566.9258},{"date":"2023-09-11","close":26422.0176},{"date":"2023-09-12","close":26325.4102},{"date":"2023-09-13","close":25649.1582},{"date":"2023-09-14","close":26277.1055},{"date":"2023-09-15","close":25842.373},{"date":"2023-09-18","close":25890.6777},{"date":"2023-09-19","close":26035.5859},{"date":"2023-09-20","close":25842.373},{"date":"2023-09-21","close":24972.9102},{"date":"2023-09-22","close":24489.877},{"date":"2023-09-25","close":25021.2148},{"date":"2023-09-26","close":25359.3398},{"date":"2023-09-27","close":24683.0898},{"date":"2023-10-04","close":22799.2539},{"date":"2023-10-05","close":23717.0215},{"date":"2023-10-06","close":23668.7168},{"date":"2023-10-10","close":22944.1641},{"date":"2023-10-11","close":23765.3242},{"date":"2023-10-12","close":24151.75},{"date":"2023-10-13","close":24634.7852},{"date":"2023-10-16","close":24489.877},{"date":"2023-10-17","close":25407.6426},{"date":"2023-10-18","close":25359.3398},{"date":"2023-10-19","close":25262.7324},{"date":"2023-10-20","close":24538.1797},{"date":"2023-10-23","close":24489.877},{"date":"2023-10-24","close":25359.3398},{"date":"2023-10-25","close":25166.123},{"date":"2023-10-26","close":25069.5176},{"date":"2023-10-27","close":25069.5176},{"date":"2023-10-30","close":24779.6973},{"date":"2023-10-31","close":24586.4824},{"date":"2023-11-01","close":25117.8203},{"date":"2023-11-02","close":24731.3926},{"date":"2023-11-03","close":24538.1797},{"date":"2023-11-06","close":24393.2695},{"date":"2023-11-07","close":25455.9453},{"date":"2023-11-08","close":25600.8574},{"date":"2023-11-09","close":25455.9453},{"date":"2023-11-10","close":25311.0371},{"date":"2023-11-13","close":24876.3027},{"date":"2023-11-14","close":25214.4277},{"date":"2023-11-15","close":25359.3398},{"date":"2023-11-16","close":25794.0703},{"date":"2023-11-17","close":25359.3398},{"date":"2023-11-20","close":25359.3398},{"date":"2023-11-21","close":25649.1582},{"date":"2023-11-22","close":25745.7656},{"date":"2023-11-23","close":25069.5176},{"date":"2023-11-24","close":25214.4277},{"date":"2023-11-27","close":24441.5723},{"date":"2023-11-28","close":23668.7168},{"date":"2023-11-29","close":24200.0547},{"date":"2023-11-30","close":24344.9629},{"date":"2023-12-01","close":24393.2695},{"date":"2023-12-04","close":24538.1797},{"date":"2023-12-05","close":24634.7852},{"date":"2023-12-06","close":24151.75},{"date":"2023-12-07","close":24586.4824},{"date":"2023-12-08","close":24779.6973},{"date":"2023-12-11","close":24779.6973},{"date":"2023-12-12","close":24200.0547},{"date":"2023-12-13","close":23813.627},{"date":"2023-12-14","close":24828.0},{"date":"2023-12-15","close":24296.6621},{"date":"2023-12-18","close":23910.2344},{"date":"2023-12-19","close":23813.627},{"date":"2023-12-20","close":23765.3242},{"date":"2023-12-21","close":23765.3242},{"date":"2023-12-22","close":23958.5371},{"date":"2023-12-26","close":23668.7168},{"date":"2023-12-27","close":23501.8965},{"date":"2023-12-28","close":23501.8965},{"date":"2024-01-02","close":23943.4766},{"date":"2024-01-03","close":23747.2188},{"date":"2024-01-04","close":23796.2832},{"date":"2024-01-05","close":23649.0898},{"date":"2024-01-08","close":23600.0254},{"date":"2024-01-09","close":23158.4453},{"date":"2024-01-10","close":23452.832},{"date":"2024-01-11","close":23305.6387},{"date":"2024-01-12","close":23158.4453},{"date":"2024-01-15","close":23403.7676},{"date":"2024-01-16","close":22864.0586},{"date":"2024-01-17","close":23060.3164},{"date":"2024-01-18","close":23207.5098},{"date":"2024-01-19","close":23747.2188},{"date":"2024-01-22","close":24875.7031},{"date":"2024-01-23","close":25071.9609},{"date":"2024-01-24","close":24875.7031},{"date":"2024-01-25","close":25022.8965},{"date":"2024-01-26","close":24728.5078},{"date":"2024-01-29","close":24041.6055},{"date":"2024-01-30","close":24335.9922},{"date":"2024-01-31","close":23992.543},{"date":"2024-02-01","close":23452.832},{"date":"2024-02-02","close":23403.7676},{"date":"2024-02-05","close":24335.9922},{"date":"2024-02-06","close":24826.6387},{"date":"2024-02-07","close":24728.5078},{"date":"2024-02-08","close":25268.2188},{"date":"2024-02-13","close":25415.4141},{"date":"2024-02-14","close":25562.6055},{"date":"2024-02-15","close":25513.543},{"date":"2024-02-16","close":25709.8008},{"date":"2024-02-19","close":24826.6387},{"date":"2024-02-20","close":24581.3164},{"date":"2024-02-21","close":25022.8965},{"date":"2024-02-22","close":25464.4766},{"date":"2024-02-23","close":25562.6055},{"date":"2024-02-26","close":25219.1543},{"date":"2024-02-27","close":24335.9922},{"date":"2024-02-28","close":23992.543},{"date":"2024-02-29","close":23796.2832},{"date":"2024-03-04","close":23649.0898},{"date":"2024-03-05","close":23992.543},{"date":"2024-03-06","close":23550.9609},{"date":"2024-03-07","close":23256.5742},{"date":"2024-03-08","close":23207.5098},{"date":"2024-03-11","close":23305.6387},{"date":"2024-03-12","close":22765.9297},{"date":"2024-03-13","close":22177.1543},{"date":"2024-03-14","close":22324.3496},{"date":"2024-03-15","close":21735.5762},{"date":"2024-03-18","close":21539.3184},{"date":"2024-03-19","close":21588.3809},{"date":"2024-03-20","close":21588.3809},{"date":"2024-03-21","close":21392.123},{"date":"2024-03-22","close":21343.0605},{"date":"2024-03-25","close":21195.8652},{"date":"2024-03-26","close":21539.3184},{"date":"2024-03-27","close":21195.8652},{"date":"2024-03-28","close":22569.6699},{"date":"2024-03-29","close":22079.0254},{"date":"2024-04-01","close":23207.5098},{"date":"2024-04-02","close":22471.541},{"date":"2024-04-03","close":22275.2832},{"date":"2024-04-04","close":22373.4121},{"date":"2024-04-05","close":23845.3477},{"date":"2024-04-08","close":23305.6387},{"date":"2024-04-09","close":23207.5098},{"date":"2024-04-11","close":23354.7031},{"date":"2024-04-12","close":23649.0898},{"date":"2024-04-15","close":23747.2188},{"date":"2024-04-16","close":23501.8965},{"date":"2024-04-17","close":23796.2832},{"date":"2024-04-18","close":24139.7344},{"date":"2024-04-19","close":25611.6719},{"date":"2024-04-22","close":26445.7656},{"date":"2024-04-23","close":26396.7031},{"date":"2024-04-24","close":26494.832},{"date":"2024-04-25","close":24777.5742},{"date":"2024-04-26","close":25660.7344},{"date":"2024-04-29","close":25317.2852},{"date":"2024-04-30","close":26298.5742},{"date":"2024-05-02","close":25955.1211},{"date":"2024-05-03","close":26151.3789},{"date":"2024-05-07","close":26838.2832},{"date":"2024-05-08","close":26592.9609},{"date":"2024-05-09","close":27181.7344},{"date":"2024-05-10","close":28359.2832},{"date":"2024-05-13","close":29634.959},{"date":"2024-05-14","close":29634.959},{"date":"2024-05-16","close":29242.4434},{"date":"2024-05-17","close":29144.3145},{"date":"2024-05-20","close":28997.1211},{"date":"2024-05-21","close":29389.6387},{"date":"2024-05-22","close":29389.6387},{"date":"2024-05-23","close":29536.8301},{"date":"2024-05-24","close":29782.1543},{"date":"2024-05-27","close":29438.7012},{"date":"2024-05-28","close":29438.7012},{"date":"2024-05-29","close":30665.3145},{"date":"2024-05-30","close":32186.3145},{"date":"2024-05-31","close":34148.8906},{"date":"2024-06-03","close":36602.1172},{"date":"2024-06-04","close":34884.8594},{"date":"2024-06-05","close":33658.25},{"date":"2024-06-07","close":33658.25},{"date":"2024-06-10","close":34345.1484},{"date":"2024-06-11","close":34835.7969},{"date":"2024-06-12","close":39987.5703},{"date":"2024-06-13","close":42686.1211},{"date":"2024-06-14","close":42097.3398},{"date":"2024-06-17","close":42686.1211},{"date":"2024-06-18","close":46464.082},{"date":"2024-06-19","close":44599.6328},{"date":"2024-06-20","close":43765.5352},{"date":"2024-06-21","close":44354.3086},{"date":"2024-06-24","close":43471.1523},{"date":"2024-06-25","close":43716.4727},{"date":"2024-06-26","close":44059.9258},{"date":"2024-06-27","close":44746.8242},{"date":"2024-06-28","close":43961.793},{"date":"2024-07-01","close":41753.8945},{"date":"2024-07-02","close":41802.957},{"date":"2024-07-03","close":41901.082},{"date":"2024-07-04","close":41263.2461},{"date":"2024-07-05","close":43373.0195},{"date":"2024-07-08","close":45924.375},{"date":"2024-07-09","close":45188.4062},{"date":"2024-07-10","close":45580.9219},{"date":"2024-07-11","close":46464.082},{"date":"2024-07-12","close":44256.1836},{"date":"2024-07-15","close":44108.9883},{"date":"2024-07-16","close":42195.4727},{"date":"2024-07-17","close":42293.5977},{"date":"2024-07-18","close":42440.793},{"date":"2024-07-19","close":42587.9883},{"date":"2024-07-22","close":44059.9258},{"date":"2024-07-23","close":45531.8594},{"date":"2024-07-24","close":46120.6328},{"date":"2024-07-25","close":44403.375},{"date":"2024-07-26","close":43716.4727},{"date":"2024-07-29","close":47690.6953},{"date":"2024-07-30","close":49457.0156},{"date":"2024-07-31","close":47249.1172},{"date":"2024-08-01","close":45973.4375},{"date":"2024-08-02","close":43520.2148},{"date":"2024-08-05","close":37485.2812},{"date":"2024-08-06","close":39840.375},{"date":"2024-08-07","close":41459.5039},{"date":"2024-08-08","close":40772.6016},{"date":"2024-08-09","close":38957.2148},{"date":"2024-08-12","close":38859.0859},{"date":"2024-08-13","close":36994.6328},{"date":"2024-08-14","close":37583.4102},{"date":"2024-08-16","close":38319.375},{"date":"2024-08-19","close":39398.7969},{"date":"2024-08-20","close":38270.3125},{"date":"2024-08-21","close":37681.5391},{"date":"2024-08-22","close":38760.957},{"date":"2024-08-23","close":39595.0547},{"date":"2024-08-26","close":36602.1172},{"date":"2024-08-27","close":37289.0234},{"date":"2024-08-28","close":35718.9609},{"date":"2024-08-29","close":34443.2812},{"date":"2024-08-30","close":34639.5391},{"date":"2024-09-02","close":34148.8906},{"date":"2024-09-03","close":34394.2188},{"date":"2024-09-04","close":34443.2812},{"date":"2024-09-05","close":33658.25},{"date":"2024-09-06","close":33511.0547},{"date":"2024-09-09","close":33658.25},{"date":"2024-09-10","close":35669.8906},{"date":"2024-09-11","close":35228.3125},{"date":"2024-09-12","close":35375.5078},{"date":"2024-09-13","close":35718.9609},{"date":"2024-09-19","close":34786.7344},{"date":"2024-09-20","close":34737.668},{"date":"2024-09-23","close":36013.3438},{"date":"2024-09-24","close":35032.0547},{"date":"2024-09-25","close":34443.2812},{"date":"2024-09-26","close":34296.0859},{"date":"2024-09-27","close":34492.3438},{"date":"2024-09-30","close":34541.4062},{"date":"2024-10-02","close":32971.3438},{"date":"2024-10-04","close":33412.9297},{"date":"2024-10-07","close":33511.0547},{"date":"2024-10-08","close":32873.2188},{"date":"2024-10-10","close":35228.3125},{"date":"2024-10-11","close":36405.8594},{"date":"2024-10-14","close":36749.3125},{"date":"2024-10-15","close":37239.957},{"date":"2024-10-16","close":37141.8281},{"date":"2024-10-17","close":36749.3125},{"date":"2024-10-18","close":36896.5078},{"date":"2024-10-21","close":36013.3438},{"date":"2024-10-22","close":35866.1484},{"date":"2024-10-23","close":35032.0547},{"date":"2024-10-24","close":34296.0859},{"date":"2024-10-25","close":33069.4766},{"date":"2024-10-28","close":35669.8906},{"date":"2024-10-29","close":35964.2812},{"date":"2024-10-30","close":36454.9258},{"date":"2024-10-31","close":36356.7969},{"date":"2024-11-01","close":34884.8594},{"date":"2024-11-04","close":37779.668},{"date":"2024-11-05","close":36847.4414},{"date":"2024-11-06","close":38613.7617},{"date":"2024-11-07","close":38564.6992},{"date":"2024-11-08","close":39251.6016},{"date":"2024-11-11","close":37730.6016},{"date":"2024-11-12","close":35522.7031},{"date":"2024-11-13","close":36994.6328},{"date":"2024-11-14","close":36111.4766},{"date":"2024-11-15","close":36111.4766},{"date":"2024-11-18","close":37436.2148},{"date":"2024-11-19","close":35081.1172},{"date":"2024-11-20","close":34099.8281},{"date":"2024-11-21","close":32922.2812},{"date":"2024-11-22","close":33020.4102},{"date":"2024-11-25","close":32824.1523},{"date":"2024-11-26","close":31891.9258},{"date":"2024-11-27","close":32529.7656},{"date":"2024-11-28","close":33461.9922},{"date":"2024-11-29","close":33314.7969},{"date":"2024-12-02","close":34688.6016},{"date":"2024-12-03","close":37289.0234},{"date":"2024-12-04","close":37485.2812},{"date":"2024-12-05","close":37485.2812},{"date":"2024-12-06","close":38417.5039},{"date":"2024-12-09","close":36454.9258},{"date":"2024-12-10","close":39496.9258},{"date":"2024-12-11","close":40576.3438},{"date":"2024-12-12","close":40919.793},{"date":"2024-12-13","close":40527.2773},{"date":"2024-12-16","close":40723.5352},{"date":"2024-12-17","close":40919.793},{"date":"2024-12-18","close":40331.0195},{"date":"2024-12-19","close":40625.4102},{"date":"2024-12-20","close":40281.957},{"date":"2024-12-23","close":41263.2461},{"date":"2024-12-24","close":40870.7305},{"date":"2024-12-26","close":39742.2461},{"date":"2024-12-27","close":41150.2812},{"date":"2024-12-30","close":43133.4258},{"date":"2025-01-02","close":43480.4766},{"date":"2025-01-03","close":43183.0039},{"date":"2025-01-06","close":43579.6367},{"date":"2025-01-07","close":42191.4336},{"date":"2025-01-08","close":43827.5273},{"date":"2025-01-09","close":46901.4062},{"date":"2025-01-10","close":47099.7188},{"date":"2025-01-13","close":47050.1406},{"date":"2025-01-14","close":45364.4648},{"date":"2025-01-15","close":44620.7852},{"date":"2025-01-16","close":45810.6758},{"date":"2025-01-17","close":46058.5664},{"date":"2025-01-20","close":45711.5156},{"date":"2025-01-21","close":47099.7188},{"date":"2025-01-22","close":45066.9961},{"date":"2025-01-23","close":45810.6758},{"date":"2025-01-24","close":47595.5039},{"date":"2025-01-31","close":47050.1406},{"date":"2025-02-03","close":46356.0391},{"date":"2025-02-04","close":45265.3086},{"date":"2025-02-05","close":43827.5273},{"date":"2025-02-06","close":43430.8984},{"date":"2025-02-07","close":44323.3164},{"date":"2025-02-10","close":43926.6836},{"date":"2025-02-11","close":43728.3711},{"date":"2025-02-12","close":44719.9453},{"date":"2025-02-13","close":42241.0117},{"date":"2025-02-14","close":43629.2148},{"date":"2025-02-17","close":40852.8086},{"date":"2025-02-18","close":40852.8086},{"date":"2025-02-19","close":41199.8594},{"date":"2025-02-20","close":40604.9141},{"date":"2025-02-21","close":42935.1133},{"date":"2025-02-24","close":42984.6914},{"date":"2025-02-25","close":42935.1133},{"date":"2025-02-26","close":42935.1133},{"date":"2025-02-27","close":43183.0039},{"date":"2025-02-28","close":42637.6406},{"date":"2025-03-04","close":41001.5469},{"date":"2025-03-05","close":41051.125},{"date":"2025-03-06","close":43777.9492},{"date":"2025-03-07","close":42885.5352},{"date":"2025-03-10","close":40951.9648},{"date":"2025-03-11","close":42340.168},{"date":"2025-03-12","close":44819.1016},{"date":"2025-03-13","close":45513.2031},{"date":"2025-03-14","close":47050.1406},{"date":"2025-03-17","close":46802.2461},{"date":"2025-03-18","close":46108.1445},{"date":"2025-03-19","close":45513.2031},{"date":"2025-03-20","close":47744.2422},{"date":"2025-03-21","close":48884.5508},{"date":"2025-03-24","close":48636.6562},{"date":"2025-03-25","close":47595.5039},{"date":"2025-03-26","close":47149.2969},{"date":"2025-03-27","close":48487.9219},{"date":"2025-03-28","close":48785.3945},{"date":"2025-03-31","close":47595.5039},{"date":"2025-04-01","close":49182.0234},{"date":"2025-04-02","close":53544.9453},{"date":"2025-04-03","close":53743.2578},{"date":"2025-04-04","close":53148.3164},{"date":"2025-04-07","close":51066.0117},{"date":"2025-04-08","close":49677.8086},{"date":"2025-04-09","close":48934.1289},{"date":"2025-04-10","close":51561.7969},{"date":"2025-04-11","close":53346.6289},{"date":"2025-04-14","close":52751.6836},{"date":"2025-04-15","close":52355.0547},{"date":"2025-04-16","close":54139.8867},{"date":"2025-04-17","close":56023.875},{"date":"2025-04-18","close":55131.4609},{"date":"2025-04-21","close":54833.9883},{"date":"2025-04-22","close":54734.832},{"date":"2025-04-23","close":53148.3164},{"date":"2025-04-24","close":53049.1562},{"date":"2025-04-25","close":54040.7305},{"date":"2025-04-28","close":54239.0469},{"date":"2025-04-29","close":55032.3047},{"date":"2025-04-30","close":54139.8867},{"date":"2025-05-02","close":55428.9336},{"date":"2025-05-07","close":55329.7773},{"date":"2025-05-08","close":59296.0664},{"date":"2025-05-09","close":58998.5938},{"date":"2025-05-12","close":57312.9219},{"date":"2025-05-13","close":58106.1797},{"date":"2025-05-14","close":59395.2266},{"date":"2025-05-15","close":58701.125},{"date":"2025-05-16","close":57808.707},{"date":"2025-05-19","close":57213.7656},{"date":"2025-05-20","close":57412.0781},{"date":"2025-05-21","close":57511.2344},{"date":"2025-05-22","close":56420.5039},{"date":"2025-05-23","close":58800.2812},{"date":"2025-05-26","close":57312.9219},{"date":"2025-05-27","close":55924.7188},{"date":"2025-05-28","close":55924.7188},{"date":"2025-05-29","close":54536.5156},{"date":"2025-05-30","close":55131.4609},{"date":"2025-06-02","close":56023.875},{"date":"2025-06-04","close":55726.4062},{"date":"2025-06-05","close":56618.8203},{"date":"2025-06-09","close":56123.0352},{"date":"2025-06-10","close":56618.8203},{"date":"2025-06-11","close":57709.5508},{"date":"2025-06-12","close":57015.4492},{"date":"2025-06-13","close":56321.3477},{"date":"2025-06-16","close":57114.6055},{"date":"2025-06-17","close":56321.3477},{"date":"2025-06-18","close":57213.7656},{"date":"2025-06-19","close":56123.0352},{"date":"2025-06-20","close":57610.3945},{"date":"2025-06-23","close":57907.8672},{"date":"2025-06-24","close":58304.4961},{"date":"2025-06-25","close":58403.6523},{"date":"2025-06-26","close":57412.0781},{"date":"2025-06-27","close":57015.4492},{"date":"2025-06-30","close":60981.7422},{"date":"2025-07-01","close":59891.0117},{"date":"2025-07-02","close":59593.5391},{"date":"2025-07-03","close":58205.3359},{"date":"2025-07-04","close":56123.0352},{"date":"2025-07-07","close":56916.293},{"date":"2025-07-08","close":60188.4844},{"date":"2025-07-09","close":63064.0469},{"date":"2025-07-10","close":61477.5273},{"date":"2025-07-11","close":59891.0117},{"date":"2025-07-14","close":62964.8867},{"date":"2025-07-15","close":63758.1445},{"date":"2025-07-16","close":61378.3711},{"date":"2025-07-17","close":61477.5273},{"date":"2025-07-18","close":60188.4844},{"date":"2025-07-21","close":60485.957},{"date":"2025-07-22","close":61874.1562},{"date":"2025-07-23","close":62270.7852},{"date":"2025-07-24","close":62270.7852},{"date":"2025-07-25","close":62667.4141},{"date":"2025-07-28","close":59990.168},{"date":"2025-07-29","close":63361.5156},{"date":"2025-07-30","close":62469.1016},{"date":"2025-07-31","close":66137.9219},{"date":"2025-08-01","close":63460.6758},{"date":"2025-08-04","close":63262.3594},{"date":"2025-08-05","close":66931.1797},{"date":"2025-08-06","close":70600.0},{"date":"2025-08-07","close":72483.9922},{"date":"2025-08-08","close":72682.3047},{"date":"2025-08-11","close":67625.2812},{"date":"2025-08-12","close":66137.9219},{"date":"2025-08-13","close":65443.8203},{"date":"2025-08-14","close":66732.8672},{"date":"2025-08-18","close":65542.9766},{"date":"2025-08-19","close":64948.0352},{"date":"2025-08-20","close":64948.0352},{"date":"2025-08-21","close":66832.0234},{"date":"2025-08-22","close":67426.9688},{"date":"2025-08-25","close":65939.6094},{"date":"2025-08-26","close":66435.3906},{"date":"2025-08-27","close":65146.3477},{"date":"2025-08-28","close":65245.5039},{"date":"2025-08-29","close":65344.6641},{"date":"2025-09-01","close":63361.5156},{"date":"2025-09-02","close":62865.7305},{"date":"2025-09-03","close":60684.2695},{"date":"2025-09-04","close":60981.7422},{"date":"2025-09-05","close":61378.3711},{"date":"2025-09-08","close":62171.6289},{"date":"2025-09-09","close":64452.2461},{"date":"2025-09-10","close":61973.3164},{"date":"2025-09-11","close":61973.3164},{"date":"2025-09-12","close":61378.3711},{"date":"2025-09-15","close":60287.6406},{"date":"2025-09-16","close":61180.0547},{"date":"2025-09-17","close":59990.168},{"date":"2025-09-18","close":61973.3164},{"date":"2025-09-19","close":60900.0},{"date":"2025-09-22","close":62667.4141},{"date":"2025-09-23","close":61874.1562},{"date":"2025-09-24","close":62270.7852},{"date":"2025-09-25","close":59990.168},{"date":"2025-09-26","close":58701.125},{"date":"2025-09-29","close":60485.957},{"date":"2025-09-30","close":59097.7539},{"date":"2025-10-01","close":58800.2812},{"date":"2025-10-02","close":57560.8164},{"date":"2025-10-10","close":56519.6641},{"date":"2025-10-13","close":56420.5039},{"date":"2025-10-14","close":54536.5156},{"date":"2025-10-15","close":54933.1445},{"date":"2025-10-16","close":54734.832},{"date":"2025-10-17","close":53049.1562},{"date":"2025-10-20","close":53544.9453},{"date":"2025-10-21","close":52652.5273},{"date":"2025-10-22","close":53148.3164},{"date":"2025-10-23","close":52850.8438},{"date":"2025-10-24","close":54833.9883},{"date":"2025-10-27","close":53445.7852},{"date":"2025-10-28","close":53743.2578},{"date":"2025-10-29","close":52950.0},{"date":"2025-10-30","close":53148.3164},{"date":"2025-10-31","close":52652.5273},{"date":"2025-11-03","close":52553.3711},{"date":"2025-11-04","close":52850.8438},{"date":"2025-11-05","close":52751.6836},{"date":"2025-11-06","close":51165.168},{"date":"2025-11-07","close":53049.1562},{"date":"2025-11-10","close":51561.7969},{"date":"2025-11-11","close":49677.8086},{"date":"2025-11-12","close":51561.7969},{"date":"2025-11-13","close":51760.1133},{"date":"2025-11-14","close":51561.7969},{"date":"2025-11-17","close":51760.1133},{"date":"2025-11-18","close":50371.9102},{"date":"2025-11-19","close":52255.8984},{"date":"2025-11-20","close":55428.9336},{"date":"2025-11-21","close":53842.4141},{"date":"2025-11-24","close":53842.4141},{"date":"2025-11-25","close":53148.3164},{"date":"2025-11-26","close":52850.8438},{"date":"2025-11-27","close":53644.1016},{"date":"2025-11-28","close":55032.3047},{"date":"2025-12-01","close":55627.2461},{"date":"2025-12-02","close":56023.875},{"date":"2025-12-03","close":55825.5625},{"date":"2025-12-04","close":55627.2461},{"date":"2025-12-05","close":54040.7305},{"date":"2025-12-08","close":53941.5742},{"date":"2025-12-09","close":55131.4609},{"date":"2025-12-10","close":53941.5742},{"date":"2025-12-11","close":52850.8438},{"date":"2025-12-12","close":54139.8867},{"date":"2025-12-15","close":50768.5391},{"date":"2025-12-16","close":52255.8984},{"date":"2025-12-17","close":53049.1562},{"date":"2025-12-18","close":52652.5273},{"date":"2025-12-19","close":53346.6289},{"date":"2025-12-22","close":53743.2578},{"date":"2025-12-23","close":53346.6289},{"date":"2025-12-24","close":52850.8438},{"date":"2025-12-26","close":52950.0},{"date":"2025-12-29","close":52000.0},{"date":"2025-12-30","close":52100.0},{"date":"2026-01-02","close":54900.0},{"date":"2026-01-05","close":53100.0},{"date":"2026-01-06","close":51900.0},{"date":"2026-01-07","close":50600.0},{"date":"2026-01-08","close":51000.0},{"date":"2026-01-09","close":55100.0},{"date":"2026-01-12","close":55100.0},{"date":"2026-01-13","close":56100.0},{"date":"2026-01-14","close":56200.0},{"date":"2026-01-15","close":55600.0},{"date":"2026-01-16","close":54600.0},{"date":"2026-01-19","close":53500.0},{"date":"2026-01-20","close":54200.0},{"date":"2026-01-21","close":53900.0},{"date":"2026-01-22","close":59500.0},{"date":"2026-01-23","close":59700.0},{"date":"2026-01-26","close":61600.0},{"date":"2026-01-27","close":61100.0},{"date":"2026-01-28","close":64200.0},{"date":"2026-01-29","close":66000.0},{"date":"2026-01-30","close":65600.0},{"date":"2026-02-02","close":63000.0},{"date":"2026-02-03","close":61900.0},{"date":"2026-02-04","close":59700.0},{"date":"2026-02-05","close":59100.0},{"date":"2026-02-06","close":58500.0},{"date":"2026-02-09","close":61100.0},{"date":"2026-02-10","close":60900.0},{"date":"2026-02-11","close":60200.0},{"date":"2026-02-12","close":59100.0},{"date":"2026-02-13","close":57600.0},{"date":"2026-02-19","close":57300.0},{"date":"2026-02-20","close":57000.0},{"date":"2026-02-23","close":56800.0},{"date":"2026-02-24","close":56400.0},{"date":"2026-02-25","close":55900.0},{"date":"2026-02-26","close":54000.0},{"date":"2026-02-27","close":52100.0},{"date":"2026-03-03","close":49300.0},{"date":"2026-03-04","close":44850.0},{"date":"2026-03-05","close":46900.0},{"date":"2026-03-06","close":48800.0},{"date":"2026-03-09","close":47200.0},{"date":"2026-03-10","close":46150.0},{"date":"2026-03-11","close":46000.0},{"date":"2026-03-12","close":46200.0},{"date":"2026-03-13","close":46350.0},{"date":"2026-03-16","close":45100.0},{"date":"2026-03-17","close":46000.0},{"date":"2026-03-18","close":46850.0},{"date":"2026-03-19","close":45600.0},{"date":"2026-03-20","close":47150.0},{"date":"2026-03-23","close":46200.0},{"date":"2026-03-24","close":46800.0},{"date":"2026-03-25","close":46800.0},{"date":"2026-03-26","close":45650.0},{"date":"2026-03-27","close":47600.0},{"date":"2026-03-30","close":46000.0},{"date":"2026-03-31","close":46550.0},{"date":"2026-04-01","close":48000.0},{"date":"2026-04-02","close":46500.0},{"date":"2026-04-03","close":45550.0},{"date":"2026-04-06","close":43750.0},{"date":"2026-04-07","close":42750.0},{"date":"2026-04-08","close":44150.0},{"date":"2026-04-09","close":44400.0},{"date":"2026-04-10","close":44100.0},{"date":"2026-04-13","close":44550.0},{"date":"2026-04-14","close":44100.0},{"date":"2026-04-15","close":44400.0},{"date":"2026-04-16","close":44650.0},{"date":"2026-04-17","close":44550.0},{"date":"2026-04-20","close":43800.0},{"date":"2026-04-21","close":43350.0},{"date":"2026-04-22","close":43150.0},{"date":"2026-04-23","close":43350.0},{"date":"2026-04-24","close":43950.0},{"date":"2026-04-27","close":44250.0},{"date":"2026-04-28","close":43250.0},{"date":"2026-04-29","close":42650.0},{"date":"2026-04-30","close":41400.0},{"date":"2026-05-04","close":42600.0},{"date":"2026-05-06","close":41250.0},{"date":"2026-05-07","close":40400.0},{"date":"2026-05-08","close":41800.0},{"date":"2026-05-11","close":41750.0},{"date":"2026-05-12","close":40000.0},{"date":"2026-05-13","close":38550.0},{"date":"2026-05-14","close":39950.0},{"date":"2026-05-15","close":38850.0},{"date":"2026-05-18","close":38800.0},{"date":"2026-05-19","close":38350.0},{"date":"2026-05-20","close":36400.0},{"date":"2026-05-21","close":37350.0},{"date":"2026-05-22","close":39250.0},{"date":"2026-05-26","close":38400.0},{"date":"2026-05-27","close":37300.0},{"date":"2026-05-28","close":37550.0},{"date":"2026-05-29","close":36250.0},{"date":"2026-06-01","close":35600.0},{"date":"2026-06-02","close":34300.0},{"date":"2026-06-04","close":35450.0},{"date":"2026-06-05","close":34400.0},{"date":"2026-06-08","close":33300.0},{"date":"2026-06-09","close":33950.0},{"date":"2026-06-10","close":33500.0},{"date":"2026-06-11","close":35050.0},{"date":"2026-06-12","close":36850.0},{"date":"2026-06-15","close":37400.0},{"date":"2026-06-16","close":36000.0},{"date":"2026-06-17","close":37350.0},{"date":"2026-06-18","close":36200.0},{"date":"2026-06-19","close":35500.0},{"date":"2026-06-22","close":34400.0},{"date":"2026-06-23","close":33300.0},{"date":"2026-06-24","close":34050.0},{"date":"2026-06-25","close":33200.0},{"date":"2026-06-26","close":32550.0},{"date":"2026-06-29","close":38000.0},{"date":"2026-06-30","close":35800.0},{"date":"2026-07-01","close":38400.0},{"date":"2026-07-02","close":38650.0},{"date":"2026-07-03","close":43000.0},{"date":"2026-07-06","close":43200.0},{"date":"2026-07-07","close":46500.0},{"date":"2026-07-08","close":44700.0},{"date":"2026-07-09","close":46700.0},{"date":"2026-07-10","close":43700.0},{"date":"2026-07-13","close":42850.0},{"date":"2026-07-14","close":41950.0},{"date":"2026-07-15","close":42000.0},{"date":"2026-07-16","close":41950.0},{"date":"2026-07-20","close":39150.0},{"date":"2026-07-21","close":39500.0},{"date":"2026-07-22","close":38350.0},{"date":"2026-07-23","close":40500.0},{"date":"2026-07-24","close":44000.0},{"date":"2026-07-27","close":48600.0},{"date":"2026-07-28","close":47550.0},{"date":"2026-07-29","close":49950.0},{"date":"2026-07-30","close":46400.0},{"date":"2026-07-31","close":46100.0},{"date":"2026-08-03","close":45400.0},{"date":"2026-08-04","close":48400.0},{"date":"2026-08-05","close":46750.0},{"date":"2026-08-06","close":49850.0},{"date":"2026-08-07","close":49500.0},{"date":"2026-08-10","close":49650.0},{"date":"2026-08-11","close":51200.0},{"date":"2026-08-12","close":58900.0},{"date":"2026-08-13","close":54800.0},{"date":"2026-08-14","close":53000.0},{"date":"2026-08-18","close":55000.0},{"date":"2026-08-19","close":55400.0},{"date":"2026-08-20","close":57100.0},{"date":"2026-08-21","close":59800.0},{"date":"2026-08-24","close":63400.0},{"date":"2026-08-25","close":63000.0},{"date":"2026-08-26","close":59100.0},{"date":"2026-08-27","close":56600.0},{"date":"2026-08-28","close":61700.0},{"date":"2026-08-31","close":59000.0},{"date":"2026-09-01","close":58200.0},{"date":"2026-09-02","close":56900.0},{"date":"2026-09-03","close":57500.0},{"date":"2026-09-04","close":55300.0},{"date":"2026-09-07","close":53700.0},{"date":"2026-09-08","close":51900.0},{"date":"2026-09-09","close":51300.0},{"date":"2026-09-10","close":52400.0},{"date":"2026-09-11","close":52800.0},{"date":"2026-09-14","close":58200.0},{"date":"2026-09-15","close":58300.0},{"date":"2026-09-16","close":61000.0},{"date":"2026-09-17","close":62400.0},{"date":"2026-09-18","close":61700.0},{"date":"2026-09-21","close":59800.0},{"date":"2026-09-22","close":57600.0},{"date":"2026-09-23","close":57700.0},{"date":"2026-09-28","close":62100.0},{"date":"2026-09-29","close":62900.0},{"date":"2026-09-30","close":62000.0},{"date":"2026-10-01","close":63300.0},{"date":"2026-10-02","close":60900.0},{"date":"2026-10-06","close":63600.0},{"date":"2026-10-07","close":67600.0},{"date":"2026-10-08","close":65800.0},{"date":"2026-10-12","close":68500.0},{"date":"2026-10-13","close":69900.0},{"date":"2026-10-14","close":67800.0},{"date":"2026-10-15","close":65700.0},{"date":"2026-10-16","close":73000.0},{"date":"2026-10-19","close":70700.0},{"date":"2026-10-20","close":69300.0},{"date":"2026-10-21","close":68600.0},{"date":"2026-10-22","close":69400.0},{"date":"2026-10-23","close":67100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-19173.0,"foreign_net":3220.0,"institution_net":15953.0},{"date":"2026-10-21","retail_net":12596.0,"foreign_net":10098.0,"institution_net":-22694.0},{"date":"2026-10-20","retail_net":-3037.0,"foreign_net":-30875.0,"institution_net":33912.0},{"date":"2026-10-19","retail_net":10374.0,"foreign_net":-25810.0,"institution_net":15436.0},{"date":"2026-10-16","retail_net":-1792.0,"foreign_net":-36222.0,"institution_net":38014.0},{"date":"2026-10-15","retail_net":-5013.0,"foreign_net":-7168.0,"institution_net":12181.0},{"date":"2026-10-14","retail_net":17988.0,"foreign_net":38999.0,"institution_net":-56987.0},{"date":"2026-10-13","retail_net":-11582.0,"foreign_net":18204.0,"institution_net":-6622.0},{"date":"2026-10-12","retail_net":-3262.0,"foreign_net":-23173.0,"institution_net":26435.0},{"date":"2026-10-08","retail_net":-6265.0,"foreign_net":-22531.0,"institution_net":28796.0},{"date":"2026-10-07","retail_net":-424.0,"foreign_net":-13309.0,"institution_net":13733.0},{"date":"2026-10-06","retail_net":-20951.0,"foreign_net":-25986.0,"institution_net":46937.0},{"date":"2026-10-02","retail_net":-20648.0,"foreign_net":32779.0,"institution_net":-12131.0},{"date":"2026-10-01","retail_net":1734.0,"foreign_net":-10501.0,"institution_net":8767.0},{"date":"2026-09-30","retail_net":-2084.0,"foreign_net":-17847.0,"institution_net":19931.0},{"date":"2026-09-29","retail_net":204.0,"foreign_net":-12098.0,"institution_net":11894.0},{"date":"2026-09-28","retail_net":-27152.0,"foreign_net":-37481.0,"institution_net":64633.0},{"date":"2026-09-23","retail_net":47.0,"foreign_net":10472.0,"institution_net":-10519.0},{"date":"2026-09-22","retail_net":9862.0,"foreign_net":17063.0,"institution_net":-26925.0},{"date":"2026-09-21","retail_net":2043.0,"foreign_net":5497.0,"institution_net":-7540.0},{"date":"2026-09-18","retail_net":-6127.0,"foreign_net":-27528.0,"institution_net":33655.0},{"date":"2026-09-17","retail_net":-13648.0,"foreign_net":-41019.0,"institution_net":54667.0},{"date":"2026-09-16","retail_net":-22395.0,"foreign_net":-30191.0,"institution_net":52586.0},{"date":"2026-09-15","retail_net":-667.0,"foreign_net":-4176.0,"institution_net":4843.0},{"date":"2026-09-14","retail_net":-17109.0,"foreign_net":-78579.0,"institution_net":95688.0},{"date":"2026-09-11","retail_net":15545.0,"foreign_net":-34833.0,"institution_net":19288.0},{"date":"2026-09-10","retail_net":325.0,"foreign_net":-18354.0,"institution_net":18029.0},{"date":"2026-09-09","retail_net":41.0,"foreign_net":36453.0,"institution_net":-36494.0},{"date":"2026-09-08","retail_net":13855.0,"foreign_net":66888.0,"institution_net":-80743.0},{"date":"2026-09-07","retail_net":-5094.0,"foreign_net":67064.0,"institution_net":-61970.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-19173.0,"foreign_net":3220.0,"institution_net":15953.0},"d3":{"retail_net":-9614.0,"foreign_net":-17557.0,"institution_net":27171.0},"d7":{"retail_net":11943.0,"foreign_net":-47758.0,"institution_net":35815.0},"d14":{"retail_net":-49455.0,"foreign_net":-92275.0,"institution_net":141730.0},"d30":{"retail_net":-101809.0,"foreign_net":-190944.0,"institution_net":292753.0}},"analysis":"최근 5일 외국인 순매수 -7.96만, 기관 순매수 8.06만. 30일 누적: 외국인 -19.09만, 기관 29.28만.","foreign_flow":-79589.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":80621.0},"insider_trades":[],"price_analysis":{"current":68900.0,"low_30d":50250.0,"support":52545.0,"high_30d":73200.0,"change_1d":-0.7,"change_7d":-1.4,"change_30d":34.3,"resistance":70905.0,"position_in_range":81.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.18,"per":18.5,"quarter":"2024-Q2"},{"pbr":0.9,"per":13.56,"quarter":"2024-Q3"},{"pbr":1.08,"per":13.96,"quarter":"2024-Q4"},{"pbr":1.17,"per":14.25,"quarter":"2025-Q1"},{"pbr":1.44,"per":16.0,"quarter":"2025-Q2"},{"pbr":1.35,"per":14.55,"quarter":"2025-Q3"},{"pbr":1.17,"per":16.13,"quarter":"2025-Q4"},{"pbr":1.01,"per":14.0,"quarter":"2026-Q1"},{"pbr":0.74,"per":9.57,"quarter":"2026-Q2"},{"pbr":2.2,"per":18.42,"quarter":"현재"}],"timeline":[{"close":43961.793,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":34541.4062,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":43133.4258,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":47595.5039,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":60981.7422,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":59097.7539,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":46550.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":35800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.12,"pbr_5y_low":0.74,"per_5y_avg":14.5,"per_5y_low":9.57,"current_pbr":2.2,"current_per":18.42,"pbr_5y_high":1.44,"per_5y_high":18.5,"pbr_5y_median":1.17,"per_5y_median":14.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +27.3%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"PER 18.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":26.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.77,"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":1.18,"per":18.5,"close":43961.793,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.9,"per":13.56,"close":34541.4062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.08,"per":13.96,"close":43133.4258,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.17,"per":14.25,"close":47595.5039,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":16.0,"close":60981.7422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.35,"per":14.55,"close":59097.7539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.17,"per":16.13,"close":52100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.01,"per":14.0,"close":46550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":9.57,"close":35800.0,"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":"18.6배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1468.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":116844346692.0,"market_cap":null,"net_income":null,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2652861618603435,"total_assets":520128112704.0,"total_equity":388398779968.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21650582792.0,"operating_margin":0.18529422607899568},{"eps":1021.0,"pbr":1.83,"per":15.6,"roa":null,"roe":null,"revenue":91753697729.0,"market_cap":537500000000.0,"net_income":null,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22243114177565726,"total_assets":484515792390.0,"total_equity":368424541143.0,"profit_margin":null,"dividend_yield":1.04,"fiscal_quarter":"Q1","operating_income":12963288484.0,"operating_margin":0.14128355374066606},{"eps":188.61,"pbr":null,"per":null,"roa":0.005136714106850931,"roe":0.006581965892028749,"revenue":77132700466.0,"market_cap":null,"net_income":2338788489.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19506201110684707,"total_assets":455308284703.0,"total_equity":355332818092.0,"profit_margin":0.03032162072467481,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8329704332.0,"operating_margin":0.10799186702495556},{"eps":1062.24,"pbr":null,"per":null,"roa":0.02873008753010713,"roe":0.037481746025903595,"revenue":97671578789.0,"market_cap":null,"net_income":13171775355.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22975643784235952,"total_assets":458466245228.0,"total_equity":351418403665.0,"profit_margin":0.13485781143617018,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15324530765.0,"operating_margin":0.15689856716768752},{"eps":1053.06,"pbr":null,"per":null,"roa":0.029243205156494156,"roe":0.03850764943065974,"revenue":105420763329.0,"market_cap":null,"net_income":13058002336.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2478310765827371,"total_assets":446531160525.0,"total_equity":339101516947.0,"profit_margin":0.12386556427454647,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19427710096.0,"operating_margin":0.1842873214204442},{"eps":926.6,"pbr":null,"per":null,"roa":0.027055106264277505,"roe":0.0351449018997991,"revenue":91735466206.0,"market_cap":null,"net_income":11489858527.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22119321795819075,"total_assets":424683548265.0,"total_equity":326928171823.0,"profit_margin":0.12524990608537945,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13432689338.0,"operating_margin":0.14642852861112324},{"eps":1021.14,"pbr":null,"per":null,"roa":0.031066997905353052,"roe":0.03949169508874287,"revenue":89869849311.0,"market_cap":null,"net_income":12662185294.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22444982745209802,"total_assets":407576726035.0,"total_equity":320629065568.0,"profit_margin":0.14089469817827055,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13005930643.0,"operating_margin":0.1447196222394031},{"eps":809.72,"pbr":null,"per":null,"roa":0.02563633471313606,"roe":0.032674907006107985,"revenue":85218801983.0,"market_cap":null,"net_income":10040466229.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23267426323307694,"total_assets":391649833775.0,"total_equity":307283697154.0,"profit_margin":0.11781984720933929,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12429949009.0,"operating_margin":0.14585923199764775},{"eps":583.68,"pbr":null,"per":null,"roa":0.019219939654849263,"roe":0.0242999177746564,"revenue":85509800530.0,"market_cap":null,"net_income":7237588067.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22681540510897974,"total_assets":376566638448.0,"total_equity":297844138162.0,"profit_margin":0.08464045082716322,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12733913766.0,"operating_margin":0.14891759408949237},{"eps":676.23,"pbr":null,"per":null,"roa":0.022611928498923798,"roe":0.028830336834355996,"revenue":76884699840.0,"market_cap":null,"net_income":8385261849.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21379021332211004,"total_assets":370833555811.0,"total_equity":290848556407.0,"profit_margin":0.10906281570260469,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10227203086.0,"operating_margin":0.13302000407471448},{"eps":477.93,"pbr":null,"per":null,"roa":0.016642727827769304,"roe":0.02060142810455883,"revenue":72718582988.0,"market_cap":null,"net_income":5926298888.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21159373756690397,"total_assets":356089395280.0,"total_equity":287664469566.0,"profit_margin":0.08149634721262317,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8205973214.0,"operating_margin":0.11284561492836222},{"eps":638.0,"pbr":null,"per":null,"roa":0.022529251320835525,"roe":0.02822638506782894,"revenue":71101921059.0,"market_cap":null,"net_income":7911257934.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21288908778483698,"total_assets":351154941695.0,"total_equity":280278821216.0,"profit_margin":0.1112664442277907,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9260116357.0,"operating_margin":0.13023721749115616}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2375.84,"per":18.5,"date":"2024-06","close":43961.79,"source":"reported"},{"eps":2375.84,"per":19.89,"date":"2024-07","close":47249.12,"source":"reported"},{"eps":2375.84,"per":14.58,"date":"2024-08","close":34639.54,"source":"reported"},{"eps":2547.56,"per":13.56,"date":"2024-09","close":34541.41,"source":"reported"},{"eps":2547.56,"per":14.27,"date":"2024-10","close":36356.8,"source":"reported"},{"eps":2547.56,"per":13.08,"date":"2024-11","close":33314.8,"source":"reported"},{"eps":3090.77,"per":13.96,"date":"2024-12","close":43133.43,"source":"reported"},{"eps":3090.77,"per":15.22,"date":"2025-01","close":47050.14,"source":"reported"},{"eps":3090.77,"per":13.8,"date":"2025-02","close":42637.64,"source":"reported"},{"eps":3341.14,"per":14.25,"date":"2025-03","close":47595.5,"source":"reported"},{"eps":3341.14,"per":16.2,"date":"2025-04","close":54139.89,"source":"reported"},{"eps":3341.14,"per":16.5,"date":"2025-05","close":55131.46,"source":"reported"},{"eps":3810.52,"per":16.0,"date":"2025-06","close":60981.74,"source":"reported"},{"eps":3810.52,"per":17.36,"date":"2025-07","close":66137.92,"source":"reported"},{"eps":3810.52,"per":17.15,"date":"2025-08","close":65344.66,"source":"reported"},{"eps":4063.04,"per":14.55,"date":"2025-09","close":59097.75,"source":"reported"},{"eps":4063.04,"per":12.96,"date":"2025-10","close":52652.53,"source":"reported"},{"eps":4063.04,"per":13.54,"date":"2025-11","close":55032.3,"source":"reported"},{"eps":3230.51,"per":16.13,"date":"2025-12","close":52100.0,"source":"reported"},{"eps":3230.51,"per":20.31,"date":"2026-01","close":65600.0,"source":"reported"},{"eps":3230.51,"per":16.13,"date":"2026-02","close":52100.0,"source":"reported"},{"eps":3324.91,"per":14.0,"date":"2026-03","close":46550.0,"source":"reported"},{"eps":3324.91,"per":12.45,"date":"2026-04","close":41400.0,"source":"reported"},{"eps":3324.91,"per":10.9,"date":"2026-05","close":36250.0,"source":"reported"},{"eps":3739.85,"per":9.57,"date":"2026-06","close":35800.0,"source":"reported"},{"eps":3739.85,"per":12.33,"date":"2026-07","close":46100.0,"source":"reported"},{"eps":3739.85,"per":15.78,"date":"2026-08","close":59000.0,"source":"reported"},{"eps":3739.85,"per":16.58,"date":"2026-09","close":62000.0,"source":"reported"},{"eps":3739.85,"per":17.94,"date":"2026-10","close":67100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.09,"std":2.42,"count":29,"current":17.94,"lower_1sd":12.66,"upper_1sd":17.51},"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":"펌텍코리아","phase":"above-fold","symbol_resolved":true}