{"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":"2026-10-23T09:54:02.245490+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.7,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":37.1,"direction":"higher_better","percentile":78}],"summary":"매출 -1.7%","percentile":62},"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":55.2,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.9,"direction":"higher_better","percentile":62}],"summary":"RSI 55","percentile":62},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.12x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.63,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.1x, 순차입금비율 0.6x","percentile":60}},"signals":[],"summary":"아이퀘스트(262840)은 Technology 섹터 KR 시장 종목입니다, 시가총액 294.90억. 현재가 2,875원, 전일 대비 -1.5%, 30일 +6.9%. PER 3.1배 / ROE 1.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 321.00, 기관 순매도 700.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.93%","value_pct":3.93},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.63,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.93},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":30.666685782918194,"grade":"B","trend":"상승","atr_14":125.71428571428571,"rsi_14":55.2,"sma_20":2826.75,"sma_60":2802.5,"comment":"상승 추세, RSI 55","analysis":"RSI(14) 55.2로 중립 구간입니다. MACD(30.67)가 시그널선(20.81)을 상회합니다(골든크로스). 현재가가 SMA20(2827)과 SMA60(2802) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2669~2985 (현재 위치 65%).","bb_lower":2668.6590451670304,"bb_upper":2984.8409548329696,"macd_signal":20.811446082215262},"change_pct":-1.54,"chart_data":[{"date":"2024-10-23","open":1999,"high":2067,"low":1990,"close":2004,"volume":42221,"rsi_14":34.21,"sma_20":2105.65,"sma_60":2046.25,"sma_120":2319.98},{"date":"2024-10-24","open":1998,"high":2090,"low":1998,"close":2017,"volume":29036,"rsi_14":43.85,"sma_20":2100.4,"sma_60":2043.82,"sma_120":2311.72},{"date":"2024-10-25","open":1998,"high":2048,"low":1948,"close":2026,"volume":62097,"rsi_14":43.85,"sma_20":2095.8,"sma_60":2041.83,"sma_120":2304.53},{"date":"2024-10-28","open":1994,"high":2058,"low":1981,"close":2036,"volume":33995,"rsi_14":39.66,"sma_20":2090.35,"sma_60":2041.68,"sma_120":2297.23},{"date":"2024-10-29","open":2036,"high":2063,"low":1995,"close":1995,"volume":31174,"rsi_14":36.83,"sma_20":2082.4,"sma_60":2040.17,"sma_120":2288.94},{"date":"2024-10-30","open":2003,"high":2035,"low":1966,"close":1976,"volume":32825,"rsi_14":40.05,"sma_20":2073.5,"sma_60":2037.42,"sma_120":2280.49},{"date":"2024-10-31","open":1976,"high":2062,"low":1930,"close":1967,"volume":38515,"rsi_14":30.05,"sma_20":2063.2,"sma_60":2034.9,"sma_120":2271.89},{"date":"2024-11-01","open":1966,"high":2007,"low":1962,"close":1985,"volume":26722,"rsi_14":22.19,"sma_20":2058.85,"sma_60":2032.0,"sma_120":2263.14},{"date":"2024-11-04","open":1985,"high":2049,"low":1917,"close":2036,"volume":22522,"rsi_14":33.42,"sma_20":2056.6,"sma_60":2029.88,"sma_120":2254.82},{"date":"2024-11-05","open":2008,"high":2062,"low":1998,"close":2040,"volume":24140,"rsi_14":39.38,"sma_20":2052.5,"sma_60":2029.73,"sma_120":2245.19},{"date":"2024-11-06","open":2058,"high":2071,"low":2012,"close":2017,"volume":27789,"rsi_14":37.76,"sma_20":2047.7,"sma_60":2033.67,"sma_120":2235.83},{"date":"2024-11-07","open":1994,"high":2017,"low":1958,"close":1981,"volume":22521,"rsi_14":38.91,"sma_20":2043.85,"sma_60":2036.37,"sma_120":2226.93},{"date":"2024-11-08","open":1980,"high":2090,"low":1980,"close":2054,"volume":31047,"rsi_14":46.97,"sma_20":2040.9,"sma_60":2035.92,"sma_120":2220.39},{"date":"2024-11-11","open":2053,"high":2158,"low":1985,"close":2145,"volume":129443,"rsi_14":65.61,"sma_20":2039.75,"sma_60":2039.42,"sma_120":2214.95},{"date":"2024-11-12","open":2145,"high":2163,"low":2063,"close":2118,"volume":127599,"rsi_14":63.44,"sma_20":2037.7,"sma_60":2042.0,"sma_120":2209.24},{"date":"2024-11-13","open":2108,"high":2131,"low":2004,"close":2004,"volume":135060,"rsi_14":48.76,"sma_20":2032.45,"sma_60":2041.7,"sma_120":2202.97},{"date":"2024-11-14","open":2026,"high":2062,"low":1926,"close":1926,"volume":95824,"rsi_14":41.58,"sma_20":2023.75,"sma_60":2040.55,"sma_120":2196.69},{"date":"2024-11-15","open":1926,"high":2118,"low":1926,"close":2100,"volume":123363,"rsi_14":54.22,"sma_20":2026.05,"sma_60":2041.7,"sma_120":2191.87},{"date":"2024-11-18","open":2191,"high":2191,"low":2099,"close":2141,"volume":83360,"rsi_14":59.63,"sma_20":2029.25,"sma_60":2044.37,"sma_120":2187.72},{"date":"2024-11-19","open":2099,"high":2296,"low":2099,"close":2296,"volume":206519,"rsi_14":67.9,"sma_20":2043.2,"sma_60":2049.62,"sma_120":2184.68},{"date":"2024-11-20","open":2295,"high":2336,"low":2204,"close":2218,"volume":97084,"rsi_14":63.03,"sma_20":2053.9,"sma_60":2052.35,"sma_120":2180.88},{"date":"2024-11-21","open":2195,"high":2305,"low":2195,"close":2305,"volume":104795,"rsi_14":65.5,"sma_20":2068.3,"sma_60":2056.68,"sma_120":2178.4},{"date":"2024-11-22","open":2305,"high":2309,"low":2214,"close":2278,"volume":78779,"rsi_14":62.0,"sma_20":2080.9,"sma_60":2060.95,"sma_120":2175.7},{"date":"2024-11-25","open":2290,"high":2290,"low":2227,"close":2227,"volume":69432,"rsi_14":58.86,"sma_20":2090.45,"sma_60":2063.92,"sma_120":2172.5},{"date":"2024-11-26","open":2227,"high":2291,"low":2200,"close":2214,"volume":25492,"rsi_14":59.43,"sma_20":2101.4,"sma_60":2068.72,"sma_120":2169.31},{"date":"2024-11-27","open":2236,"high":2282,"low":2191,"close":2214,"volume":31546,"rsi_14":61.55,"sma_20":2113.3,"sma_60":2073.52,"sma_120":2166.15},{"date":"2024-11-28","open":2218,"high":2259,"low":2154,"close":2214,"volume":39293,"rsi_14":58.55,"sma_20":2125.65,"sma_60":2074.13,"sma_120":2162.99},{"date":"2024-11-29","open":2186,"high":2227,"low":2163,"close":2168,"volume":33321,"rsi_14":51.29,"sma_20":2134.8,"sma_60":2074.67,"sma_120":2159.64},{"date":"2024-12-02","open":2167,"high":2213,"low":2140,"close":2163,"volume":54359,"rsi_14":52.59,"sma_20":2141.15,"sma_60":2075.65,"sma_120":2156.29},{"date":"2024-12-03","open":2177,"high":2282,"low":2163,"close":2214,"volume":45169,"rsi_14":63.03,"sma_20":2149.85,"sma_60":2076.95,"sma_120":2152.79},{"date":"2024-12-04","open":2154,"high":2191,"low":2113,"close":2173,"volume":63393,"rsi_14":66.06,"sma_20":2157.65,"sma_60":2078.87,"sma_120":2148.68},{"date":"2024-12-05","open":2159,"high":2250,"low":2104,"close":2191,"volume":65781,"rsi_14":57.42,"sma_20":2168.15,"sma_60":2081.38,"sma_120":2145.03},{"date":"2024-12-06","open":2191,"high":2191,"low":2017,"close":2068,"volume":102805,"rsi_14":44.75,"sma_20":2168.85,"sma_60":2083.13,"sma_120":2140.39},{"date":"2024-12-09","open":2067,"high":2071,"low":1925,"close":1935,"volume":63431,"rsi_14":23.18,"sma_20":2158.35,"sma_60":2083.97,"sma_120":2134.61},{"date":"2024-12-10","open":1861,"high":2099,"low":1861,"close":2058,"volume":55767,"rsi_14":38.86,"sma_20":2155.35,"sma_60":2086.32,"sma_120":2130.31},{"date":"2024-12-11","open":2072,"high":2186,"low":2072,"close":2182,"volume":53105,"rsi_14":41.85,"sma_20":2164.25,"sma_60":2090.43,"sma_120":2127.49},{"date":"2024-12-12","open":2167,"high":2218,"low":2103,"close":2145,"volume":40323,"rsi_14":41.31,"sma_20":2175.2,"sma_60":2094.32,"sma_120":2124.6},{"date":"2024-12-13","open":2144,"high":2231,"low":2144,"close":2218,"volume":37189,"rsi_14":49.43,"sma_20":2181.1,"sma_60":2099.63,"sma_120":2122.43},{"date":"2024-12-16","open":2218,"high":2241,"low":2200,"close":2223,"volume":38817,"rsi_14":50.58,"sma_20":2185.2,"sma_60":2103.82,"sma_120":2120.34},{"date":"2024-12-17","open":2232,"high":2245,"low":2204,"close":2214,"volume":33809,"rsi_14":50.0,"sma_20":2181.1,"sma_60":2109.07,"sma_120":2118.48},{"date":"2024-12-18","open":2213,"high":2264,"low":2213,"close":2264,"volume":32469,"rsi_14":52.98,"sma_20":2183.4,"sma_60":2114.32,"sma_120":2117.61},{"date":"2024-12-19","open":2240,"high":2254,"low":2177,"close":2177,"volume":38943,"rsi_14":50.51,"sma_20":2177.0,"sma_60":2115.23,"sma_120":2115.67},{"date":"2024-12-20","open":2168,"high":2191,"low":2136,"close":2141,"volume":37247,"rsi_14":48.79,"sma_20":2170.15,"sma_60":2115.62,"sma_120":2113.2},{"date":"2024-12-23","open":2154,"high":2213,"low":2149,"close":2209,"volume":16036,"rsi_14":49.73,"sma_20":2169.25,"sma_60":2116.68,"sma_120":2111.48},{"date":"2024-12-24","open":2236,"high":2236,"low":2181,"close":2209,"volume":16118,"rsi_14":52.03,"sma_20":2169.0,"sma_60":2117.6,"sma_120":2109.77},{"date":"2024-12-26","open":2231,"high":2231,"low":2117,"close":2186,"volume":43019,"rsi_14":49.72,"sma_20":2167.6,"sma_60":2118.13,"sma_120":2107.78},{"date":"2024-12-27","open":2181,"high":2181,"low":2090,"close":2095,"volume":41799,"rsi_14":51.57,"sma_20":2161.65,"sma_60":2116.83,"sma_120":2105.31},{"date":"2024-12-30","open":2085,"high":2121,"low":2067,"close":2090,"volume":11307,"rsi_14":60.6,"sma_20":2157.75,"sma_60":2117.13,"sma_120":2103.13},{"date":"2025-01-02","open":2072,"high":2131,"low":2035,"close":2109,"volume":18345,"rsi_14":54.07,"sma_20":2155.05,"sma_60":2117.6,"sma_120":2101.5},{"date":"2025-01-03","open":2090,"high":2204,"low":2090,"close":2173,"volume":21520,"rsi_14":49.21,"sma_20":2153.0,"sma_60":2118.45,"sma_120":2100.97},{"date":"2025-01-06","open":2173,"high":2232,"low":2150,"close":2205,"volume":45799,"rsi_14":55.34,"sma_20":2154.6,"sma_60":2119.98,"sma_120":2100.26},{"date":"2025-01-07","open":2199,"high":2236,"low":2181,"close":2236,"volume":33221,"rsi_14":51.73,"sma_20":2156.85,"sma_60":2122.95,"sma_120":2099.95},{"date":"2025-01-08","open":2218,"high":2273,"low":2218,"close":2255,"volume":35736,"rsi_14":53.0,"sma_20":2166.2,"sma_60":2125.32,"sma_120":2099.12},{"date":"2025-01-09","open":2232,"high":2255,"low":2209,"close":2214,"volume":20684,"rsi_14":50.0,"sma_20":2180.15,"sma_60":2126.08,"sma_120":2097.87},{"date":"2025-01-10","open":2209,"high":2218,"low":2150,"close":2205,"volume":20542,"rsi_14":44.38,"sma_20":2187.5,"sma_60":2126.85,"sma_120":2096.47},{"date":"2025-01-13","open":2204,"high":2204,"low":2163,"close":2163,"volume":18907,"rsi_14":48.54,"sma_20":2186.55,"sma_60":2127.75,"sma_120":2095.13},{"date":"2025-01-14","open":2177,"high":2209,"low":2145,"close":2182,"volume":14334,"rsi_14":54.43,"sma_20":2188.4,"sma_60":2129.12,"sma_120":2094.3},{"date":"2025-01-15","open":2177,"high":2204,"low":2177,"close":2191,"volume":6251,"rsi_14":47.77,"sma_20":2187.05,"sma_60":2131.4,"sma_120":2093.43},{"date":"2025-01-16","open":2191,"high":2236,"low":2191,"close":2223,"volume":19208,"rsi_14":51.61,"sma_20":2187.05,"sma_60":2133.83,"sma_120":2093.12},{"date":"2025-01-17","open":2227,"high":2236,"low":2182,"close":2214,"volume":22281,"rsi_14":53.32,"sma_20":2187.05,"sma_60":2137.12,"sma_120":2092.9},{"date":"2025-01-20","open":2217,"high":2245,"low":2172,"close":2227,"volume":40829,"rsi_14":69.19,"sma_20":2185.2,"sma_60":2140.83,"sma_120":2093.54},{"date":"2025-01-21","open":2204,"high":2240,"low":2190,"close":2227,"volume":21721,"rsi_14":70.21,"sma_20":2187.7,"sma_60":2144.33,"sma_120":2094.07},{"date":"2025-01-22","open":2227,"high":2268,"low":2208,"close":2250,"volume":35368,"rsi_14":70.55,"sma_20":2193.15,"sma_60":2148.07,"sma_120":2094.95},{"date":"2025-01-23","open":2240,"high":2240,"low":2204,"close":2218,"volume":28979,"rsi_14":57.23,"sma_20":2193.6,"sma_60":2151.1,"sma_120":2096.39},{"date":"2025-01-24","open":2199,"high":2254,"low":2199,"close":2241,"volume":27465,"rsi_14":55.96,"sma_20":2195.2,"sma_60":2155.2,"sma_120":2097.68},{"date":"2025-01-31","open":2264,"high":2291,"low":2232,"close":2264,"volume":48923,"rsi_14":54.76,"sma_20":2199.1,"sma_60":2160.0,"sma_120":2098.71},{"date":"2025-02-03","open":2245,"high":2286,"low":2181,"close":2232,"volume":89433,"rsi_14":46.25,"sma_20":2205.95,"sma_60":2164.42,"sma_120":2099.66},{"date":"2025-02-04","open":2236,"high":2250,"low":2172,"close":2232,"volume":38728,"rsi_14":53.38,"sma_20":2213.05,"sma_60":2168.53,"sma_120":2100.27},{"date":"2025-02-05","open":2231,"high":2291,"low":2227,"close":2282,"volume":66147,"rsi_14":62.54,"sma_20":2221.7,"sma_60":2172.63,"sma_120":2101.26},{"date":"2025-02-06","open":2309,"high":2427,"low":2263,"close":2364,"volume":217951,"rsi_14":78.96,"sma_20":2231.25,"sma_60":2178.03,"sma_120":2103.88},{"date":"2025-02-07","open":2364,"high":2418,"low":2332,"close":2387,"volume":67302,"rsi_14":79.2,"sma_20":2240.35,"sma_60":2184.2,"sma_120":2108.93},{"date":"2025-02-10","open":2419,"high":2419,"low":2291,"close":2346,"volume":93721,"rsi_14":70.23,"sma_20":2245.85,"sma_60":2190.28,"sma_120":2113.32},{"date":"2025-02-11","open":2345,"high":2418,"low":2309,"close":2373,"volume":41789,"rsi_14":69.84,"sma_20":2251.75,"sma_60":2195.6,"sma_120":2115.76},{"date":"2025-02-12","open":2414,"high":2414,"low":2345,"close":2355,"volume":20140,"rsi_14":68.22,"sma_20":2258.8,"sma_60":2199.1,"sma_120":2119.26},{"date":"2025-02-13","open":2373,"high":2373,"low":2268,"close":2300,"volume":79379,"rsi_14":58.51,"sma_20":2263.55,"sma_60":2202.13,"sma_120":2122.07},{"date":"2025-02-14","open":2314,"high":2341,"low":2282,"close":2319,"volume":27798,"rsi_14":60.27,"sma_20":2271.35,"sma_60":2207.38,"sma_120":2124.54},{"date":"2025-02-17","open":2319,"high":2355,"low":2287,"close":2319,"volume":26118,"rsi_14":58.12,"sma_20":2278.2,"sma_60":2213.93,"sma_120":2127.24},{"date":"2025-02-18","open":2327,"high":2355,"low":2309,"close":2337,"volume":20313,"rsi_14":64.48,"sma_20":2285.5,"sma_60":2217.88,"sma_120":2129.79},{"date":"2025-02-19","open":2350,"high":2368,"low":2322,"close":2364,"volume":17776,"rsi_14":64.82,"sma_20":2292.55,"sma_60":2221.6,"sma_120":2132.98},{"date":"2025-02-20","open":2346,"high":2373,"low":2328,"close":2328,"volume":24738,"rsi_14":57.48,"sma_20":2298.25,"sma_60":2222.13,"sma_120":2135.88},{"date":"2025-02-21","open":2341,"high":2364,"low":2309,"close":2323,"volume":36341,"rsi_14":61.35,"sma_20":2303.05,"sma_60":2223.88,"sma_120":2138.12},{"date":"2025-02-24","open":2309,"high":2337,"low":2305,"close":2328,"volume":13003,"rsi_14":61.82,"sma_20":2308.1,"sma_60":2224.27,"sma_120":2140.47},{"date":"2025-02-25","open":2328,"high":2355,"low":2287,"close":2287,"volume":30059,"rsi_14":50.63,"sma_20":2309.95,"sma_60":2224.42,"sma_120":2142.68},{"date":"2025-02-26","open":2291,"high":2313,"low":2268,"close":2291,"volume":17919,"rsi_14":38.56,"sma_20":2313.6,"sma_60":2225.48,"sma_120":2144.7},{"date":"2025-02-27","open":2286,"high":2313,"low":2245,"close":2282,"volume":15303,"rsi_14":32.79,"sma_20":2315.65,"sma_60":2226.62,"sma_120":2147.67},{"date":"2025-02-28","open":2277,"high":2282,"low":2191,"close":2191,"volume":31178,"rsi_14":28.17,"sma_20":2312.0,"sma_60":2226.23,"sma_120":2149.88},{"date":"2025-03-04","open":2200,"high":2200,"low":2090,"close":2100,"volume":47401,"rsi_14":17.42,"sma_20":2305.4,"sma_60":2224.33,"sma_120":2149.23},{"date":"2025-03-05","open":2099,"high":2145,"low":2099,"close":2141,"volume":27580,"rsi_14":25.79,"sma_20":2300.85,"sma_60":2223.88,"sma_120":2149.28},{"date":"2025-03-06","open":2140,"high":2172,"low":2127,"close":2150,"volume":10122,"rsi_14":31.06,"sma_20":2294.25,"sma_60":2223.67,"sma_120":2149.66},{"date":"2025-03-07","open":2144,"high":2195,"low":2140,"close":2154,"volume":16398,"rsi_14":28.35,"sma_20":2283.75,"sma_60":2222.67,"sma_120":2149.81},{"date":"2025-03-10","open":2168,"high":2168,"low":2127,"close":2150,"volume":7027,"rsi_14":28.05,"sma_20":2271.9,"sma_60":2222.28,"sma_120":2150.57},{"date":"2025-03-11","open":2144,"high":2185,"low":2094,"close":2122,"volume":22653,"rsi_14":22.78,"sma_20":2260.7,"sma_60":2221.13,"sma_120":2151.26},{"date":"2025-03-12","open":2112,"high":2135,"low":2099,"close":2122,"volume":15234,"rsi_14":17.12,"sma_20":2248.15,"sma_60":2222.03,"sma_120":2152.58},{"date":"2025-03-13","open":2126,"high":2167,"low":2090,"close":2145,"volume":48999,"rsi_14":24.23,"sma_20":2237.65,"sma_60":2225.53,"sma_120":2154.75},{"date":"2025-03-14","open":2135,"high":2181,"low":2103,"close":2163,"volume":10549,"rsi_14":28.26,"sma_20":2230.8,"sma_60":2227.28,"sma_120":2156.8},{"date":"2025-03-17","open":2177,"high":2186,"low":2154,"close":2182,"volume":18567,"rsi_14":30.89,"sma_20":2223.95,"sma_60":2227.28,"sma_120":2158.86},{"date":"2025-03-18","open":2181,"high":2186,"low":2140,"close":2177,"volume":10192,"rsi_14":34.1,"sma_20":2216.85,"sma_60":2227.82,"sma_120":2161.07},{"date":"2025-03-19","open":2168,"high":2190,"low":2095,"close":2095,"volume":26153,"rsi_14":26.89,"sma_20":2204.75,"sma_60":2225.77,"sma_120":2162.7},{"date":"2025-03-20","open":2108,"high":2162,"low":2053,"close":2058,"volume":22259,"rsi_14":25.22,"sma_20":2189.45,"sma_60":2223.02,"sma_120":2163.42},{"date":"2025-03-21","open":2071,"high":2080,"low":2007,"close":2017,"volume":27582,"rsi_14":28.36,"sma_20":2173.9,"sma_60":2219.73,"sma_120":2164.4},{"date":"2025-03-24","open":2021,"high":2049,"low":2007,"close":2049,"volume":27091,"rsi_14":42.57,"sma_20":2160.2,"sma_60":2216.15,"sma_120":2165.23},{"date":"2025-03-25","open":2063,"high":2113,"low":2022,"close":2054,"volume":6599,"rsi_14":35.83,"sma_20":2146.5,"sma_60":2214.1,"sma_120":2164.67},{"date":"2025-03-26","open":2053,"high":2140,"low":2012,"close":2095,"volume":23638,"rsi_14":41.89,"sma_20":2136.9,"sma_60":2213.33,"sma_120":2164.47},{"date":"2025-03-27","open":2090,"high":2090,"low":1985,"close":2017,"volume":28371,"rsi_14":33.41,"sma_20":2123.2,"sma_60":2210.13,"sma_120":2163.41},{"date":"2025-03-28","open":2016,"high":2044,"low":1934,"close":2026,"volume":16296,"rsi_14":35.17,"sma_20":2110.4,"sma_60":2207.08,"sma_120":2162.34},{"date":"2025-03-31","open":2026,"high":2026,"low":1907,"close":1912,"volume":36533,"rsi_14":29.17,"sma_20":2096.45,"sma_60":2202.52,"sma_120":2160.32},{"date":"2025-04-01","open":1935,"high":1985,"low":1875,"close":1967,"volume":52505,"rsi_14":36.14,"sma_20":2089.8,"sma_60":2200.38,"sma_120":2158.61},{"date":"2025-04-02","open":1989,"high":1989,"low":1916,"close":1944,"volume":20950,"rsi_14":32.02,"sma_20":2079.95,"sma_60":2197.95,"sma_120":2157.54},{"date":"2025-04-03","open":1921,"high":1962,"low":1903,"close":1903,"volume":17264,"rsi_14":27.66,"sma_20":2067.6,"sma_60":2194.52,"sma_120":2156.06},{"date":"2025-04-04","open":1885,"high":1995,"low":1885,"close":1995,"volume":29820,"rsi_14":35.73,"sma_20":2059.65,"sma_60":2191.55,"sma_120":2155.0},{"date":"2025-04-07","open":1989,"high":2008,"low":1916,"close":1967,"volume":28437,"rsi_14":34.51,"sma_20":2050.5,"sma_60":2187.58,"sma_120":2153.78},{"date":"2025-04-08","open":1966,"high":2067,"low":1966,"close":2008,"volume":30023,"rsi_14":43.17,"sma_20":2044.8,"sma_60":2183.78,"sma_120":2153.37},{"date":"2025-04-09","open":2008,"high":2022,"low":1963,"close":1963,"volume":23132,"rsi_14":42.64,"sma_20":2036.85,"sma_60":2178.92,"sma_120":2152.12},{"date":"2025-04-10","open":2004,"high":2077,"low":1999,"close":2036,"volume":41850,"rsi_14":51.4,"sma_20":2031.4,"sma_60":2175.95,"sma_120":2151.02},{"date":"2025-04-11","open":2036,"high":2090,"low":2036,"close":2068,"volume":23647,"rsi_14":51.4,"sma_20":2026.65,"sma_60":2173.67,"sma_120":2150.26},{"date":"2025-04-14","open":2072,"high":2546,"low":2044,"close":2127,"volume":1438847,"rsi_14":54.99,"sma_20":2023.9,"sma_60":2173.07,"sma_120":2150.41},{"date":"2025-04-15","open":2136,"high":2213,"low":2094,"close":2168,"volume":196114,"rsi_14":54.99,"sma_20":2023.45,"sma_60":2172.83,"sma_120":2150.97},{"date":"2025-04-16","open":2172,"high":2236,"low":2168,"close":2223,"volume":88868,"rsi_14":64.55,"sma_20":2029.85,"sma_60":2173.37,"sma_120":2152.38},{"date":"2025-04-17","open":2227,"high":2240,"low":2195,"close":2209,"volume":54059,"rsi_14":62.83,"sma_20":2037.4,"sma_60":2173.13,"sma_120":2153.48},{"date":"2025-04-18","open":2209,"high":2213,"low":2149,"close":2168,"volume":36039,"rsi_14":70.0,"sma_20":2044.95,"sma_60":2172.37,"sma_120":2154.74},{"date":"2025-04-21","open":2154,"high":2227,"low":2149,"close":2223,"volume":26812,"rsi_14":70.0,"sma_20":2053.65,"sma_60":2172.3,"sma_120":2156.57},{"date":"2025-04-22","open":2222,"high":2236,"low":2172,"close":2186,"volume":34835,"rsi_14":68.5,"sma_20":2060.25,"sma_60":2171.62,"sma_120":2157.97},{"date":"2025-04-23","open":2185,"high":2263,"low":2185,"close":2236,"volume":32495,"rsi_14":75.11,"sma_20":2067.3,"sma_60":2171.38,"sma_120":2159.72},{"date":"2025-04-24","open":2227,"high":2395,"low":2227,"close":2332,"volume":148496,"rsi_14":75.26,"sma_20":2083.05,"sma_60":2173.28,"sma_120":2162.19},{"date":"2025-04-25","open":2332,"high":2410,"low":2300,"close":2310,"volume":80899,"rsi_14":75.95,"sma_20":2097.25,"sma_60":2174.43,"sma_120":2164.82},{"date":"2025-04-28","open":2395,"high":2600,"low":2235,"close":2265,"volume":384874,"rsi_14":69.32,"sma_20":2114.9,"sma_60":2174.45,"sma_120":2167.22},{"date":"2025-04-29","open":2280,"high":2310,"low":2150,"close":2240,"volume":59086,"rsi_14":71.47,"sma_20":2128.55,"sma_60":2174.58,"sma_120":2169.5},{"date":"2025-04-30","open":2300,"high":2325,"low":2240,"close":2240,"volume":29449,"rsi_14":67.83,"sma_20":2143.35,"sma_60":2174.72,"sma_120":2171.62},{"date":"2025-05-02","open":2240,"high":2315,"low":2205,"close":2285,"volume":24111,"rsi_14":68.55,"sma_20":2162.45,"sma_60":2174.77,"sma_120":2173.7},{"date":"2025-05-07","open":2285,"high":2315,"low":2235,"close":2235,"volume":21548,"rsi_14":59.38,"sma_20":2174.45,"sma_60":2172.62,"sma_120":2175.32},{"date":"2025-05-08","open":2240,"high":2325,"low":2235,"close":2305,"volume":30757,"rsi_14":61.32,"sma_20":2191.35,"sma_60":2171.25,"sma_120":2177.72},{"date":"2025-05-09","open":2325,"high":2325,"low":2260,"close":2275,"volume":13617,"rsi_14":54.48,"sma_20":2204.7,"sma_60":2170.07,"sma_120":2180.18},{"date":"2025-05-12","open":2275,"high":2315,"low":2260,"close":2285,"volume":23839,"rsi_14":56.6,"sma_20":2220.8,"sma_60":2168.6,"sma_120":2182.1},{"date":"2025-05-13","open":2315,"high":2345,"low":2240,"close":2290,"volume":29218,"rsi_14":61.3,"sma_20":2233.5,"sma_60":2167.52,"sma_120":2183.31},{"date":"2025-05-14","open":2265,"high":2300,"low":2250,"close":2260,"volume":32935,"rsi_14":53.59,"sma_20":2243.1,"sma_60":2166.85,"sma_120":2184.49},{"date":"2025-05-15","open":2260,"high":2485,"low":2225,"close":2470,"volume":479062,"rsi_14":70.64,"sma_20":2260.25,"sma_60":2169.37,"sma_120":2188.38},{"date":"2025-05-16","open":2900,"high":3185,"low":2345,"close":2345,"volume":6522177,"rsi_14":57.14,"sma_20":2269.1,"sma_60":2169.8,"sma_120":2191.87},{"date":"2025-05-19","open":2345,"high":2360,"low":2260,"close":2315,"volume":328897,"rsi_14":48.78,"sma_20":2273.7,"sma_60":2169.43,"sma_120":2193.66},{"date":"2025-05-20","open":2300,"high":2435,"low":2250,"close":2285,"volume":305474,"rsi_14":48.23,"sma_20":2277.5,"sma_60":2168.12,"sma_120":2194.86},{"date":"2025-05-21","open":2275,"high":2340,"low":2260,"close":2280,"volume":103949,"rsi_14":51.13,"sma_20":2283.1,"sma_60":2167.32,"sma_120":2194.72},{"date":"2025-05-22","open":2290,"high":2355,"low":2225,"close":2250,"volume":135135,"rsi_14":50.75,"sma_20":2284.45,"sma_60":2166.1,"sma_120":2194.99},{"date":"2025-05-23","open":2225,"high":2270,"low":2150,"close":2190,"volume":164450,"rsi_14":46.58,"sma_20":2284.65,"sma_60":2163.8,"sma_120":2194.03},{"date":"2025-05-26","open":2160,"high":2230,"low":2145,"close":2190,"volume":51175,"rsi_14":43.07,"sma_20":2282.35,"sma_60":2162.18,"sma_120":2193.3},{"date":"2025-05-27","open":2190,"high":2220,"low":2145,"close":2155,"volume":44052,"rsi_14":44.03,"sma_20":2273.5,"sma_60":2159.92,"sma_120":2192.7},{"date":"2025-05-28","open":2165,"high":2230,"low":2150,"close":2190,"volume":64023,"rsi_14":40.94,"sma_20":2267.5,"sma_60":2158.38,"sma_120":2192.5},{"date":"2025-05-29","open":2190,"high":2255,"low":2150,"close":2195,"volume":45718,"rsi_14":43.44,"sma_20":2264.0,"sma_60":2158.45,"sma_120":2192.34},{"date":"2025-05-30","open":2255,"high":2255,"low":2175,"close":2185,"volume":25192,"rsi_14":41.8,"sma_20":2261.25,"sma_60":2159.87,"sma_120":2192.1},{"date":"2025-06-02","open":2185,"high":2220,"low":2185,"close":2220,"volume":25103,"rsi_14":44.53,"sma_20":2260.25,"sma_60":2161.18,"sma_120":2192.53},{"date":"2025-06-04","open":2220,"high":2275,"low":2210,"close":2275,"volume":36045,"rsi_14":51.13,"sma_20":2259.75,"sma_60":2163.27,"sma_120":2193.47},{"date":"2025-06-05","open":2275,"high":2290,"low":2235,"close":2275,"volume":31271,"rsi_14":28.57,"sma_20":2261.75,"sma_60":2165.28,"sma_120":2193.97},{"date":"2025-06-09","open":2290,"high":2320,"low":2230,"close":2280,"volume":102850,"rsi_14":40.3,"sma_20":2260.5,"sma_60":2167.45,"sma_120":2194.87},{"date":"2025-06-10","open":2285,"high":2335,"low":2240,"close":2310,"volume":47845,"rsi_14":49.25,"sma_20":2262.25,"sma_60":2170.58,"sma_120":2195.86},{"date":"2025-06-11","open":2345,"high":2540,"low":2295,"close":2435,"volume":826924,"rsi_14":67.44,"sma_20":2269.75,"sma_60":2175.8,"sma_120":2198.92},{"date":"2025-06-12","open":2435,"high":2530,"low":2410,"close":2455,"volume":332200,"rsi_14":69.66,"sma_20":2278.0,"sma_60":2180.97,"sma_120":2203.25},{"date":"2025-06-13","open":2470,"high":2470,"low":2350,"close":2365,"volume":127366,"rsi_14":61.39,"sma_20":2283.25,"sma_60":2184.33,"sma_120":2205.81},{"date":"2025-06-16","open":2360,"high":2415,"low":2310,"close":2380,"volume":58002,"rsi_14":70.65,"sma_20":2278.75,"sma_60":2187.63,"sma_120":2207.46},{"date":"2025-06-17","open":2435,"high":2490,"low":2370,"close":2440,"volume":83148,"rsi_14":74.04,"sma_20":2283.5,"sma_60":2192.02,"sma_120":2209.92},{"date":"2025-06-18","open":2410,"high":2505,"low":2405,"close":2505,"volume":106506,"rsi_14":81.82,"sma_20":2293.0,"sma_60":2198.85,"sma_120":2212.31},{"date":"2025-06-19","open":2495,"high":2560,"low":2420,"close":2455,"volume":109350,"rsi_14":73.45,"sma_20":2301.5,"sma_60":2205.47,"sma_120":2214.24},{"date":"2025-06-20","open":2445,"high":2495,"low":2400,"close":2435,"volume":42992,"rsi_14":70.69,"sma_20":2309.25,"sma_60":2212.43,"sma_120":2216.08},{"date":"2025-06-23","open":2415,"high":2485,"low":2375,"close":2470,"volume":65743,"rsi_14":73.55,"sma_20":2320.25,"sma_60":2219.45,"sma_120":2217.8},{"date":"2025-06-24","open":2500,"high":2560,"low":2465,"close":2535,"volume":154086,"rsi_14":74.8,"sma_20":2337.5,"sma_60":2227.47,"sma_120":2220.78},{"date":"2025-06-25","open":2535,"high":2570,"low":2490,"close":2515,"volume":72608,"rsi_14":70.0,"sma_20":2353.75,"sma_60":2234.47,"sma_120":2223.9},{"date":"2025-06-26","open":2515,"high":2515,"low":2400,"close":2410,"volume":68136,"rsi_14":59.57,"sma_20":2366.5,"sma_60":2241.02,"sma_120":2225.57},{"date":"2025-06-27","open":2410,"high":2515,"low":2370,"close":2460,"volume":71789,"rsi_14":62.0,"sma_20":2380.0,"sma_60":2248.25,"sma_120":2227.67},{"date":"2025-06-30","open":2460,"high":2460,"low":2385,"close":2410,"volume":63352,"rsi_14":56.49,"sma_20":2390.75,"sma_60":2256.55,"sma_120":2229.53},{"date":"2025-07-01","open":2410,"high":2440,"low":2385,"close":2425,"volume":101224,"rsi_14":49.24,"sma_20":2402.75,"sma_60":2264.18,"sma_120":2232.28},{"date":"2025-07-02","open":2405,"high":2415,"low":2320,"close":2345,"volume":75762,"rsi_14":42.36,"sma_20":2409.0,"sma_60":2270.87,"sma_120":2234.41},{"date":"2025-07-03","open":2340,"high":2415,"low":2335,"close":2360,"volume":62295,"rsi_14":49.61,"sma_20":2413.25,"sma_60":2278.48,"sma_120":2236.5},{"date":"2025-07-04","open":2360,"high":2400,"low":2300,"close":2345,"volume":51528,"rsi_14":47.29,"sma_20":2416.75,"sma_60":2284.32,"sma_120":2237.93},{"date":"2025-07-07","open":2345,"high":2365,"low":2290,"close":2345,"volume":44442,"rsi_14":41.88,"sma_20":2420.0,"sma_60":2290.62,"sma_120":2239.1},{"date":"2025-07-08","open":2345,"high":2380,"low":2315,"close":2340,"volume":32038,"rsi_14":34.29,"sma_20":2421.5,"sma_60":2296.15,"sma_120":2239.97},{"date":"2025-07-09","open":2345,"high":2400,"low":2320,"close":2350,"volume":37141,"rsi_14":39.18,"sma_20":2417.25,"sma_60":2302.6,"sma_120":2240.76},{"date":"2025-07-10","open":2350,"high":2525,"low":2320,"close":2510,"volume":237296,"rsi_14":56.0,"sma_20":2420.0,"sma_60":2310.5,"sma_120":2243.22},{"date":"2025-07-11","open":2555,"high":2555,"low":2415,"close":2455,"volume":90163,"rsi_14":48.84,"sma_20":2424.5,"sma_60":2316.95,"sma_120":2245.31},{"date":"2025-07-14","open":2430,"high":2470,"low":2380,"close":2405,"volume":70789,"rsi_14":39.68,"sma_20":2425.75,"sma_60":2321.58,"sma_120":2247.32},{"date":"2025-07-15","open":2405,"high":2440,"low":2385,"close":2415,"volume":33713,"rsi_14":41.94,"sma_20":2424.5,"sma_60":2325.7,"sma_120":2249.27},{"date":"2025-07-16","open":2415,"high":2435,"low":2300,"close":2395,"volume":41435,"rsi_14":48.6,"sma_20":2419.0,"sma_60":2328.57,"sma_120":2250.97},{"date":"2025-07-17","open":2395,"high":2410,"low":2350,"close":2395,"volume":18080,"rsi_14":43.3,"sma_20":2416.0,"sma_60":2331.67,"sma_120":2252.4},{"date":"2025-07-18","open":2385,"high":2415,"low":2355,"close":2395,"volume":42957,"rsi_14":48.28,"sma_20":2414.0,"sma_60":2335.45,"sma_120":2253.91},{"date":"2025-07-21","open":2420,"high":2430,"low":2370,"close":2395,"volume":16336,"rsi_14":46.43,"sma_20":2410.25,"sma_60":2338.32,"sma_120":2255.31},{"date":"2025-07-22","open":2420,"high":2420,"low":2345,"close":2370,"volume":58137,"rsi_14":53.42,"sma_20":2402.0,"sma_60":2341.38,"sma_120":2256.5},{"date":"2025-07-23","open":2375,"high":2395,"low":2320,"close":2390,"volume":57520,"rsi_14":54.05,"sma_20":2395.75,"sma_60":2343.95,"sma_120":2257.67},{"date":"2025-07-24","open":2365,"high":2435,"low":2320,"close":2345,"volume":39459,"rsi_14":50.0,"sma_20":2392.5,"sma_60":2344.17,"sma_120":2258.72},{"date":"2025-07-25","open":2340,"high":2355,"low":2290,"close":2300,"volume":31583,"rsi_14":44.94,"sma_20":2384.5,"sma_60":2344.0,"sma_120":2259.22},{"date":"2025-07-28","open":2300,"high":2340,"low":2245,"close":2290,"volume":80984,"rsi_14":44.44,"sma_20":2378.5,"sma_60":2344.42,"sma_120":2259.43},{"date":"2025-07-29","open":2290,"high":2330,"low":2235,"close":2270,"volume":54187,"rsi_14":41.3,"sma_20":2370.75,"sma_60":2344.92,"sma_120":2259.75},{"date":"2025-07-30","open":2255,"high":2330,"low":2250,"close":2270,"volume":32321,"rsi_14":10.0,"sma_20":2367.0,"sma_60":2345.42,"sma_120":2260.07},{"date":"2025-07-31","open":2300,"high":2300,"low":2245,"close":2260,"volume":27409,"rsi_14":11.76,"sma_20":2362.0,"sma_60":2345.0,"sma_120":2259.88},{"date":"2025-08-01","open":2260,"high":2280,"low":2170,"close":2190,"volume":41408,"rsi_14":10.91,"sma_20":2354.25,"sma_60":2344.25,"sma_120":2258.43},{"date":"2025-08-04","open":2190,"high":2275,"low":2150,"close":2220,"volume":38835,"rsi_14":16.95,"sma_20":2348.0,"sma_60":2342.83,"sma_120":2257.04},{"date":"2025-08-05","open":2255,"high":2265,"low":2205,"close":2215,"volume":24388,"rsi_14":17.86,"sma_20":2341.75,"sma_60":2341.83,"sma_120":2255.95},{"date":"2025-08-06","open":2215,"high":2275,"low":2195,"close":2275,"volume":28136,"rsi_14":32.35,"sma_20":2338.0,"sma_60":2341.67,"sma_120":2255.13},{"date":"2025-08-07","open":2275,"high":2295,"low":2235,"close":2265,"volume":15298,"rsi_14":31.43,"sma_20":2325.75,"sma_60":2341.25,"sma_120":2254.38},{"date":"2025-08-08","open":2265,"high":2300,"low":2225,"close":2250,"volume":37895,"rsi_14":30.14,"sma_20":2315.5,"sma_60":2341.08,"sma_120":2253.97},{"date":"2025-08-11","open":2250,"high":2250,"low":2205,"close":2250,"volume":20320,"rsi_14":32.35,"sma_20":2307.75,"sma_60":2337.42,"sma_120":2253.39},{"date":"2025-08-12","open":2250,"high":2255,"low":2230,"close":2240,"volume":18001,"rsi_14":27.27,"sma_20":2299.0,"sma_60":2335.67,"sma_120":2252.73},{"date":"2025-08-13","open":2240,"high":2580,"low":2235,"close":2315,"volume":2971656,"rsi_14":45.83,"sma_20":2295.0,"sma_60":2335.67,"sma_120":2252.55},{"date":"2025-08-14","open":2330,"high":2340,"low":2275,"close":2275,"volume":145892,"rsi_14":46.48,"sma_20":2289.0,"sma_60":2335.5,"sma_120":2251.81},{"date":"2025-08-18","open":2280,"high":2295,"low":2230,"close":2250,"volume":89978,"rsi_14":44.59,"sma_20":2281.75,"sma_60":2335.0,"sma_120":2251.16},{"date":"2025-08-19","open":2250,"high":2260,"low":2220,"close":2220,"volume":62361,"rsi_14":43.42,"sma_20":2273.0,"sma_60":2334.5,"sma_120":2250.3},{"date":"2025-08-20","open":2210,"high":2210,"low":2125,"close":2180,"volume":98579,"rsi_14":39.29,"sma_20":2263.5,"sma_60":2334.33,"sma_120":2249.07},{"date":"2025-08-21","open":2180,"high":2200,"low":2125,"close":2130,"volume":71374,"rsi_14":35.87,"sma_20":2250.5,"sma_60":2333.33,"sma_120":2247.76},{"date":"2025-08-22","open":2150,"high":2240,"low":2140,"close":2220,"volume":85395,"rsi_14":53.12,"sma_20":2244.25,"sma_60":2334.42,"sma_120":2247.17},{"date":"2025-08-25","open":2225,"high":2250,"low":2195,"close":2210,"volume":51408,"rsi_14":48.91,"sma_20":2239.75,"sma_60":2334.75,"sma_120":2246.57},{"date":"2025-08-26","open":2210,"high":2270,"low":2190,"close":2210,"volume":37060,"rsi_14":49.45,"sma_20":2235.75,"sma_60":2335.0,"sma_120":2246.72},{"date":"2025-08-27","open":2230,"high":2235,"low":2180,"close":2200,"volume":30980,"rsi_14":40.74,"sma_20":2232.25,"sma_60":2335.25,"sma_120":2247.56},{"date":"2025-08-28","open":2200,"high":2250,"low":2175,"close":2190,"volume":21353,"rsi_14":40.74,"sma_20":2228.25,"sma_60":2334.75,"sma_120":2247.97},{"date":"2025-08-29","open":2205,"high":2210,"low":2165,"close":2180,"volume":39849,"rsi_14":41.25,"sma_20":2224.25,"sma_60":2333.17,"sma_120":2248.22},{"date":"2025-09-01","open":2180,"high":2185,"low":2095,"close":2135,"volume":58827,"rsi_14":37.08,"sma_20":2221.5,"sma_60":2330.83,"sma_120":2248.06},{"date":"2025-09-02","open":2140,"high":2205,"low":2120,"close":2165,"volume":27566,"rsi_14":41.94,"sma_20":2218.75,"sma_60":2328.92,"sma_120":2248.18},{"date":"2025-09-03","open":2155,"high":2215,"low":2145,"close":2155,"volume":40704,"rsi_14":30.0,"sma_20":2215.75,"sma_60":2326.33,"sma_120":2248.46},{"date":"2025-09-04","open":2160,"high":2190,"low":2130,"close":2145,"volume":76048,"rsi_14":32.43,"sma_20":2209.25,"sma_60":2321.5,"sma_120":2248.65},{"date":"2025-09-05","open":2180,"high":2180,"low":2130,"close":2145,"volume":34046,"rsi_14":34.78,"sma_20":2203.25,"sma_60":2316.33,"sma_120":2248.65},{"date":"2025-09-08","open":2170,"high":2170,"low":2120,"close":2150,"volume":11816,"rsi_14":39.06,"sma_20":2198.25,"sma_60":2312.75,"sma_120":2248.54},{"date":"2025-09-09","open":2150,"high":2170,"low":2130,"close":2150,"volume":29257,"rsi_14":44.64,"sma_20":2193.25,"sma_60":2308.92,"sma_120":2248.28},{"date":"2025-09-10","open":2160,"high":2245,"low":2155,"close":2205,"volume":91210,"rsi_14":63.16,"sma_20":2191.5,"sma_60":2305.0,"sma_120":2248.51},{"date":"2025-09-11","open":2245,"high":2245,"low":2200,"close":2220,"volume":67629,"rsi_14":50.0,"sma_20":2186.75,"sma_60":2300.25,"sma_120":2249.55},{"date":"2025-09-12","open":2220,"high":2220,"low":2165,"close":2215,"volume":41533,"rsi_14":51.22,"sma_20":2183.75,"sma_60":2296.25,"sma_120":2250.86},{"date":"2025-09-15","open":2210,"high":2225,"low":2205,"close":2210,"volume":28103,"rsi_14":50.0,"sma_20":2181.75,"sma_60":2292.5,"sma_120":2252.47},{"date":"2025-09-16","open":2210,"high":2215,"low":2060,"close":2170,"volume":82647,"rsi_14":43.75,"sma_20":2179.25,"sma_60":2287.5,"sma_120":2253.47},{"date":"2025-09-17","open":2170,"high":2225,"low":2145,"close":2165,"volume":67592,"rsi_14":44.68,"sma_20":2178.5,"sma_60":2281.33,"sma_120":2254.4},{"date":"2025-09-18","open":2165,"high":2230,"low":2130,"close":2180,"volume":86763,"rsi_14":50.0,"sma_20":2181.0,"sma_60":2275.75,"sma_120":2255.11},{"date":"2025-09-19","open":2215,"high":2215,"low":2125,"close":2160,"volume":81789,"rsi_14":55.81,"sma_20":2178.0,"sma_60":2271.58,"sma_120":2256.3},{"date":"2025-09-22","open":2170,"high":2185,"low":2150,"close":2175,"volume":31913,"rsi_14":52.5,"sma_20":2176.25,"sma_60":2266.83,"sma_120":2257.54},{"date":"2025-09-23","open":2175,"high":2190,"low":2155,"close":2155,"volume":32469,"rsi_14":50.0,"sma_20":2173.5,"sma_60":2262.58,"sma_120":2259.57},{"date":"2025-09-24","open":2160,"high":2170,"low":2135,"close":2155,"volume":13097,"rsi_14":52.5,"sma_20":2171.25,"sma_60":2258.08,"sma_120":2261.13},{"date":"2025-09-25","open":2155,"high":2155,"low":2120,"close":2145,"volume":22869,"rsi_14":50.0,"sma_20":2169.0,"sma_60":2254.75,"sma_120":2262.81},{"date":"2025-09-26","open":2145,"high":2145,"low":2090,"close":2130,"volume":54574,"rsi_14":45.45,"sma_20":2166.5,"sma_60":2250.92,"sma_120":2264.7},{"date":"2025-09-29","open":2130,"high":2135,"low":2120,"close":2130,"volume":19817,"rsi_14":45.45,"sma_20":2166.25,"sma_60":2247.33,"sma_120":2265.82},{"date":"2025-09-30","open":2130,"high":2135,"low":2115,"close":2130,"volume":21480,"rsi_14":27.27,"sma_20":2164.5,"sma_60":2243.75,"sma_120":2267.18},{"date":"2025-10-01","open":2125,"high":2130,"low":2080,"close":2090,"volume":36440,"rsi_14":15.79,"sma_20":2161.25,"sma_60":2239.58,"sma_120":2267.87},{"date":"2025-10-02","open":2100,"high":2150,"low":2090,"close":2125,"volume":30511,"rsi_14":29.55,"sma_20":2160.25,"sma_60":2235.83,"sma_120":2269.22},{"date":"2025-10-10","open":2135,"high":2135,"low":2090,"close":2120,"volume":35846,"rsi_14":29.55,"sma_20":2159.0,"sma_60":2229.33,"sma_120":2269.92},{"date":"2025-10-13","open":2090,"high":2120,"low":2075,"close":2105,"volume":31528,"rsi_14":33.33,"sma_20":2156.75,"sma_60":2223.5,"sma_120":2270.22},{"date":"2025-10-14","open":2100,"high":2135,"low":2060,"close":2090,"volume":52855,"rsi_14":31.71,"sma_20":2153.75,"sma_60":2218.25,"sma_120":2269.92},{"date":"2025-10-15","open":2090,"high":2130,"low":2060,"close":2090,"volume":59970,"rsi_14":26.32,"sma_20":2148.0,"sma_60":2212.83,"sma_120":2269.27},{"date":"2025-10-16","open":2090,"high":2095,"low":2040,"close":2055,"volume":63056,"rsi_14":24.39,"sma_20":2139.75,"sma_60":2207.17,"sma_120":2267.87},{"date":"2025-10-17","open":2055,"high":2055,"low":2010,"close":2025,"volume":70431,"rsi_14":15.91,"sma_20":2130.25,"sma_60":2201.0,"sma_120":2266.33},{"date":"2025-10-20","open":2015,"high":2030,"low":2000,"close":2030,"volume":95373,"rsi_14":19.51,"sma_20":2121.25,"sma_60":2194.92,"sma_120":2265.18},{"date":"2025-10-21","open":2030,"high":2035,"low":1990,"close":2010,"volume":99864,"rsi_14":17.78,"sma_20":2113.25,"sma_60":2188.5,"sma_120":2263.41},{"date":"2025-10-22","open":2010,"high":2010,"low":1943,"close":1993,"volume":96556,"rsi_14":17.24,"sma_20":2104.65,"sma_60":2182.22,"sma_120":2261.8},{"date":"2025-10-23","open":1993,"high":1996,"low":1970,"close":1996,"volume":28484,"rsi_14":19.55,"sma_20":2095.45,"sma_60":2175.65,"sma_120":2259.8},{"date":"2025-10-24","open":1996,"high":2015,"low":1976,"close":2015,"volume":21521,"rsi_14":25.94,"sma_20":2088.2,"sma_60":2170.15,"sma_120":2257.16},{"date":"2025-10-27","open":2015,"high":2020,"low":1989,"close":2010,"volume":35349,"rsi_14":25.41,"sma_20":2079.95,"sma_60":2165.32,"sma_120":2254.66},{"date":"2025-10-28","open":2010,"high":2010,"low":1991,"close":2010,"volume":24269,"rsi_14":30.39,"sma_20":2072.7,"sma_60":2160.65,"sma_120":2252.53},{"date":"2025-10-29","open":2040,"high":2040,"low":1952,"close":2005,"volume":61838,"rsi_14":15.52,"sma_20":2065.2,"sma_60":2156.23,"sma_120":2250.57},{"date":"2025-10-30","open":1997,"high":1999,"low":1976,"close":1985,"volume":42694,"rsi_14":14.29,"sma_20":2057.2,"sma_60":2151.48,"sma_120":2248.45},{"date":"2025-10-31","open":1985,"high":2010,"low":1975,"close":2010,"volume":33554,"rsi_14":26.13,"sma_20":2051.2,"sma_60":2147.32,"sma_120":2246.16},{"date":"2025-11-03","open":2010,"high":2010,"low":1909,"close":1950,"volume":136962,"rsi_14":21.31,"sma_20":2042.2,"sma_60":2143.32,"sma_120":2243.78},{"date":"2025-11-04","open":1950,"high":2025,"low":1905,"close":1925,"volume":103468,"rsi_14":19.33,"sma_20":2031.95,"sma_60":2138.4,"sma_120":2240.62},{"date":"2025-11-05","open":1925,"high":1926,"low":1844,"close":1911,"volume":86258,"rsi_14":20.97,"sma_20":2023.0,"sma_60":2133.33,"sma_120":2237.58},{"date":"2025-11-06","open":1912,"high":1963,"low":1869,"close":1943,"volume":35246,"rsi_14":33.6,"sma_20":2013.9,"sma_60":2127.8,"sma_120":2234.73},{"date":"2025-11-07","open":1943,"high":1943,"low":1899,"close":1933,"volume":23808,"rsi_14":30.98,"sma_20":2004.55,"sma_60":2122.27,"sma_120":2231.76},{"date":"2025-11-10","open":1926,"high":1980,"low":1921,"close":1970,"volume":8467,"rsi_14":42.65,"sma_20":1997.8,"sma_60":2117.6,"sma_120":2229.34},{"date":"2025-11-11","open":1980,"high":2080,"low":1931,"close":1969,"volume":118049,"rsi_14":45.31,"sma_20":1991.75,"sma_60":2112.92,"sma_120":2225.17},{"date":"2025-11-12","open":1968,"high":1998,"low":1949,"close":1992,"volume":44621,"rsi_14":49.28,"sma_20":1986.85,"sma_60":2108.78,"sma_120":2222.22},{"date":"2025-11-13","open":1995,"high":2000,"low":1964,"close":1984,"volume":45240,"rsi_14":44.15,"sma_20":1983.3,"sma_60":2103.27,"sma_120":2219.47},{"date":"2025-11-14","open":1983,"high":1983,"low":1923,"close":1942,"volume":72993,"rsi_14":38.74,"sma_20":1979.15,"sma_60":2097.72,"sma_120":2216.61},{"date":"2025-11-17","open":1942,"high":1965,"low":1924,"close":1940,"volume":56865,"rsi_14":38.49,"sma_20":1974.65,"sma_60":2092.55,"sma_120":2213.78},{"date":"2025-11-18","open":1925,"high":1925,"low":1860,"close":1863,"volume":74554,"rsi_14":31.12,"sma_20":1967.3,"sma_60":2086.6,"sma_120":2210.55},{"date":"2025-11-19","open":1863,"high":1878,"low":1842,"close":1858,"volume":39679,"rsi_14":32.41,"sma_20":1960.55,"sma_60":2081.23,"sma_120":2207.78},{"date":"2025-11-20","open":1861,"high":1893,"low":1847,"close":1886,"volume":37447,"rsi_14":32.97,"sma_20":1955.05,"sma_60":2077.17,"sma_120":2205.25},{"date":"2025-11-21","open":1886,"high":1886,"low":1849,"close":1881,"volume":43183,"rsi_14":38.83,"sma_20":1948.35,"sma_60":2071.52,"sma_120":2202.97},{"date":"2025-11-24","open":1881,"high":1881,"low":1836,"close":1846,"volume":70119,"rsi_14":37.62,"sma_20":1940.15,"sma_60":2065.45,"sma_120":2200.1},{"date":"2025-11-25","open":1840,"high":1847,"low":1805,"close":1829,"volume":92730,"rsi_14":37.27,"sma_20":1931.1,"sma_60":2059.1,"sma_120":2197.05},{"date":"2025-11-26","open":1811,"high":1840,"low":1811,"close":1834,"volume":37717,"rsi_14":31.53,"sma_20":1922.55,"sma_60":2053.0,"sma_120":2194.12},{"date":"2025-11-27","open":1841,"high":1892,"low":1815,"close":1836,"volume":38888,"rsi_14":33.1,"sma_20":1915.1,"sma_60":2047.1,"sma_120":2190.93},{"date":"2025-11-28","open":1828,"high":1840,"low":1820,"close":1835,"volume":65373,"rsi_14":23.11,"sma_20":1906.35,"sma_60":2041.35,"sma_120":2187.26},{"date":"2025-12-01","open":1835,"high":1860,"low":1822,"close":1837,"volume":65798,"rsi_14":23.81,"sma_20":1900.7,"sma_60":2036.38,"sma_120":2183.61},{"date":"2025-12-02","open":1836,"high":1855,"low":1825,"close":1841,"volume":41982,"rsi_14":17.6,"sma_20":1896.5,"sma_60":2030.98,"sma_120":2179.95},{"date":"2025-12-03","open":1841,"high":1880,"low":1840,"close":1870,"volume":28710,"rsi_14":27.56,"sma_20":1894.45,"sma_60":2026.23,"sma_120":2176.28},{"date":"2025-12-04","open":1871,"high":1890,"low":1870,"close":1879,"volume":21177,"rsi_14":35.75,"sma_20":1891.25,"sma_60":2021.8,"sma_120":2171.65},{"date":"2025-12-05","open":1879,"high":1892,"low":1870,"close":1888,"volume":25604,"rsi_14":38.6,"sma_20":1889.0,"sma_60":2017.52,"sma_120":2166.93},{"date":"2025-12-08","open":1899,"high":1904,"low":1870,"close":1902,"volume":25208,"rsi_14":61.82,"sma_20":1885.6,"sma_60":2013.38,"sma_120":2163.07},{"date":"2025-12-09","open":1896,"high":1900,"low":1873,"close":1900,"volume":18877,"rsi_14":62.96,"sma_20":1882.15,"sma_60":2009.22,"sma_120":2159.07},{"date":"2025-12-10","open":1900,"high":1900,"low":1868,"close":1880,"volume":25032,"rsi_14":48.05,"sma_20":1876.55,"sma_60":2003.8,"sma_120":2154.4},{"date":"2025-12-11","open":1890,"high":1892,"low":1871,"close":1883,"volume":16157,"rsi_14":50.66,"sma_20":1871.5,"sma_60":1998.18,"sma_120":2149.22},{"date":"2025-12-12","open":1882,"high":1902,"low":1878,"close":1896,"volume":13244,"rsi_14":69.23,"sma_20":1869.2,"sma_60":1992.87,"sma_120":2144.56},{"date":"2025-12-15","open":1896,"high":1896,"low":1867,"close":1882,"volume":23070,"rsi_14":70.87,"sma_20":1866.3,"sma_60":1987.4,"sma_120":2139.95},{"date":"2025-12-16","open":1870,"high":1887,"low":1868,"close":1882,"volume":18796,"rsi_14":69.67,"sma_20":1867.25,"sma_60":1982.6,"sma_120":2135.05},{"date":"2025-12-17","open":1882,"high":1895,"low":1868,"close":1868,"volume":16806,"rsi_14":61.94,"sma_20":1867.75,"sma_60":1977.65,"sma_120":2129.49},{"date":"2025-12-18","open":1868,"high":1880,"low":1846,"close":1879,"volume":22620,"rsi_14":65.28,"sma_20":1867.4,"sma_60":1972.63,"sma_120":2124.19},{"date":"2025-12-19","open":1879,"high":1889,"low":1852,"close":1875,"volume":18111,"rsi_14":63.01,"sma_20":1867.1,"sma_60":1967.88,"sma_120":2119.73},{"date":"2025-12-22","open":1875,"high":1876,"low":1851,"close":1875,"volume":23376,"rsi_14":61.97,"sma_20":1868.55,"sma_60":1962.88,"sma_120":2114.86},{"date":"2025-12-23","open":1881,"high":1884,"low":1830,"close":1845,"volume":33876,"rsi_14":41.26,"sma_20":1869.35,"sma_60":1957.72,"sma_120":2110.15},{"date":"2025-12-24","open":1845,"high":1872,"low":1825,"close":1855,"volume":46351,"rsi_14":41.67,"sma_20":1870.4,"sma_60":1952.72,"sma_120":2105.4},{"date":"2025-12-26","open":1849,"high":1867,"low":1830,"close":1855,"volume":29643,"rsi_14":37.78,"sma_20":1871.35,"sma_60":1947.88,"sma_120":2101.32},{"date":"2025-12-29","open":1853,"high":1853,"low":1817,"close":1844,"volume":45523,"rsi_14":28.03,"sma_20":1871.8,"sma_60":1943.12,"sma_120":2097.02},{"date":"2025-12-30","open":1825,"high":1829,"low":1805,"close":1828,"volume":45059,"rsi_14":25.34,"sma_20":1871.35,"sma_60":1938.08,"sma_120":2092.71},{"date":"2026-01-02","open":1828,"high":1828,"low":1810,"close":1812,"volume":30191,"rsi_14":26.06,"sma_20":1869.9,"sma_60":1932.78,"sma_120":2088.27},{"date":"2026-01-05","open":1812,"high":1814,"low":1804,"close":1813,"volume":34599,"rsi_14":25.0,"sma_20":1867.05,"sma_60":1928.17,"sma_120":2083.88},{"date":"2026-01-06","open":1813,"high":1814,"low":1798,"close":1812,"volume":59073,"rsi_14":17.19,"sma_20":1863.7,"sma_60":1922.95,"sma_120":2079.39},{"date":"2026-01-07","open":1812,"high":1812,"low":1780,"close":1792,"volume":42339,"rsi_14":16.42,"sma_20":1858.9,"sma_60":1917.48,"sma_120":2073.41},{"date":"2026-01-08","open":1786,"high":1786,"low":1746,"close":1766,"volume":42711,"rsi_14":13.75,"sma_20":1852.1,"sma_60":1911.83,"sma_120":2067.67},{"date":"2026-01-09","open":1766,"high":1766,"low":1731,"close":1766,"volume":33480,"rsi_14":15.07,"sma_20":1845.4,"sma_60":1906.43,"sma_120":2062.34},{"date":"2026-01-12","open":1796,"high":1796,"low":1734,"close":1738,"volume":45602,"rsi_14":6.75,"sma_20":1838.3,"sma_60":1900.57,"sma_120":2056.7},{"date":"2026-01-13","open":1755,"high":1755,"low":1734,"close":1749,"volume":28428,"rsi_14":12.94,"sma_20":1831.6,"sma_60":1895.47,"sma_120":2051.32},{"date":"2026-01-14","open":1753,"high":1753,"low":1725,"close":1735,"volume":41724,"rsi_14":11.96,"sma_20":1823.55,"sma_60":1890.63,"sma_120":2045.82},{"date":"2026-01-15","open":1735,"high":1742,"low":1718,"close":1739,"volume":36695,"rsi_14":16.46,"sma_20":1816.4,"sma_60":1885.78,"sma_120":2040.35},{"date":"2026-01-16","open":1721,"high":1738,"low":1721,"close":1737,"volume":25374,"rsi_14":10.67,"sma_20":1809.15,"sma_60":1881.23,"sma_120":2034.87},{"date":"2026-01-19","open":1737,"high":1737,"low":1703,"close":1715,"volume":45376,"rsi_14":9.94,"sma_20":1794.4,"sma_60":1872.28,"sma_120":2029.41},{"date":"2026-01-20","open":1715,"high":1725,"low":1685,"close":1720,"volume":50041,"rsi_14":14.0,"sma_20":1786.65,"sma_60":1867.37,"sma_120":2023.83},{"date":"2026-01-21","open":1726,"high":1746,"low":1700,"close":1739,"volume":31287,"rsi_14":26.14,"sma_20":1779.85,"sma_60":1862.85,"sma_120":2018.78},{"date":"2026-01-22","open":1733,"high":1742,"low":1717,"close":1736,"volume":22283,"rsi_14":25.16,"sma_20":1774.4,"sma_60":1858.28,"sma_120":2014.08},{"date":"2026-01-23","open":1736,"high":1739,"low":1700,"close":1727,"volume":43484,"rsi_14":23.93,"sma_20":1768.0,"sma_60":1853.65,"sma_120":2009.38},{"date":"2026-01-26","open":1727,"high":1795,"low":1727,"close":1765,"volume":87329,"rsi_14":42.54,"sma_20":1763.5,"sma_60":1849.98,"sma_120":2005.17},{"date":"2026-01-27","open":1612,"high":1938,"low":1612,"close":1821,"volume":520527,"rsi_14":63.03,"sma_20":1762.35,"sma_60":1846.83,"sma_120":2001.43},{"date":"2026-01-28","open":1822,"high":1837,"low":1814,"close":1826,"volume":71085,"rsi_14":63.89,"sma_20":1762.25,"sma_60":1844.77,"sma_120":1997.82},{"date":"2026-01-29","open":1819,"high":1819,"low":1730,"close":1775,"volume":150539,"rsi_14":57.74,"sma_20":1760.4,"sma_60":1842.27,"sma_120":1994.36},{"date":"2026-01-30","open":1774,"high":1788,"low":1710,"close":1740,"volume":72993,"rsi_14":48.29,"sma_20":1756.75,"sma_60":1839.42,"sma_120":1990.36},{"date":"2026-02-02","open":1740,"high":1741,"low":1674,"close":1717,"volume":133955,"rsi_14":46.69,"sma_20":1752.0,"sma_60":1835.65,"sma_120":1986.21},{"date":"2026-02-03","open":1717,"high":1765,"low":1708,"close":1747,"volume":35589,"rsi_14":51.34,"sma_20":1749.75,"sma_60":1832.55,"sma_120":1981.81},{"date":"2026-02-04","open":1747,"high":1747,"low":1713,"close":1743,"volume":34258,"rsi_14":51.0,"sma_20":1748.6,"sma_60":1832.65,"sma_120":1977.46},{"date":"2026-02-05","open":1743,"high":1743,"low":1719,"close":1729,"volume":34129,"rsi_14":48.73,"sma_20":1746.75,"sma_60":1828.63,"sma_120":1973.12},{"date":"2026-02-06","open":1729,"high":1729,"low":1677,"close":1719,"volume":69429,"rsi_14":50.66,"sma_20":1745.8,"sma_60":1824.47,"sma_120":1968.69},{"date":"2026-02-09","open":3304,"high":3332,"low":3219,"close":3302,"volume":23254,"rsi_14":49.66,"sma_20":1744.25,"sma_60":1819.9,"sma_120":1964.34},{"date":"2026-02-10","open":3271,"high":3332,"low":3271,"close":3307,"volume":23699,"rsi_14":46.81,"sma_20":1743.55,"sma_60":1815.52,"sma_120":1959.39},{"date":"2026-02-11","open":3332,"high":3446,"low":3313,"close":3373,"volume":36398,"rsi_14":53.04,"sma_20":1744.35,"sma_60":1812.4,"sma_120":1955.06},{"date":"2026-02-12","open":3386,"high":3411,"low":3357,"close":3375,"volume":20043,"rsi_14":54.75,"sma_20":1745.3,"sma_60":1809.33,"sma_120":1950.94},{"date":"2026-02-13","open":3375,"high":3423,"low":3313,"close":3352,"volume":13946,"rsi_14":46.24,"sma_20":1745.65,"sma_60":1807.35,"sma_120":1946.97},{"date":"2026-02-19","open":3340,"high":3367,"low":3307,"close":3354,"volume":23413,"rsi_14":33.04,"sma_20":1747.15,"sma_60":1805.47,"sma_120":1943.35},{"date":"2026-02-20","open":3329,"high":3350,"low":3304,"close":3311,"volume":17568,"rsi_14":28.63,"sma_20":1747.3,"sma_60":1802.75,"sma_120":1939.96},{"date":"2026-02-23","open":3311,"high":3317,"low":3277,"close":3296,"volume":27208,"rsi_14":34.85,"sma_20":1746.1,"sma_60":1799.98,"sma_120":1935.75},{"date":"2026-02-24","open":3294,"high":3304,"low":3263,"close":3300,"volume":19870,"rsi_14":43.03,"sma_20":1745.15,"sma_60":1797.83,"sma_120":1931.64},{"date":"2026-02-25","open":3300,"high":3613,"low":3290,"close":3477,"volume":177119,"rsi_14":69.66,"sma_20":1749.25,"sma_60":1797.5,"sma_120":1928.3},{"date":"2026-02-26","open":3498,"high":3515,"low":3438,"close":3498,"volume":59500,"rsi_14":66.98,"sma_20":1752.25,"sma_60":1760.77,"sma_120":1815.27},{"date":"2026-02-27","open":3507,"high":3519,"low":3461,"close":3467,"volume":17649,"rsi_14":63.44,"sma_20":1751.15,"sma_60":1796.73,"sma_120":1921.92},{"date":"2026-03-03","open":3467,"high":3525,"low":3446,"close":3446,"volume":35235,"rsi_14":64.29,"sma_20":1749.5,"sma_60":1796.03,"sma_120":1918.69},{"date":"2026-03-04","open":3432,"high":3432,"low":3148,"close":3148,"volume":97110,"rsi_14":39.02,"sma_20":1742.65,"sma_60":1792.72,"sma_120":1914.55},{"date":"2026-03-05","open":3242,"high":3430,"low":3242,"close":3377,"volume":85974,"rsi_14":54.0,"sma_20":1743.5,"sma_60":1791.32,"sma_120":1911.15},{"date":"2026-03-06","open":3361,"high":3417,"low":3304,"close":3415,"volume":39181,"rsi_14":55.56,"sma_20":1746.5,"sma_60":1789.77,"sma_120":1908.0},{"date":"2026-03-09","open":3402,"high":3478,"low":3317,"close":3413,"volume":38432,"rsi_14":52.23,"sma_20":1747.95,"sma_60":1788.05,"sma_120":1904.92},{"date":"2026-03-10","open":3403,"high":3509,"low":3403,"close":3475,"volume":38985,"rsi_14":55.18,"sma_20":1751.2,"sma_60":1786.72,"sma_120":1902.12},{"date":"2026-03-11","open":3471,"high":3525,"low":3382,"close":3382,"volume":56261,"rsi_14":51.49,"sma_20":1752.75,"sma_60":1784.35,"sma_120":1898.87},{"date":"2026-03-12","open":3411,"high":3415,"low":3365,"close":3386,"volume":16998,"rsi_14":51.58,"sma_20":1754.9,"sma_60":1782.05,"sma_120":1895.63},{"date":"2026-03-13","open":3379,"high":3455,"low":3344,"close":3415,"volume":19275,"rsi_14":55.08,"sma_20":1757.85,"sma_60":1780.33,"sma_120":1892.07},{"date":"2026-03-16","open":3415,"high":3438,"low":3305,"close":3430,"volume":24740,"rsi_14":56.58,"sma_20":1761.05,"sma_60":1752.08,"sma_120":1803.92},{"date":"2026-03-17","open":3428,"high":3453,"low":3415,"close":3448,"volume":6403,"rsi_14":57.14,"sma_20":1763.0,"sma_60":1777.0,"sma_120":1884.93},{"date":"2026-03-18","open":3450,"high":3473,"low":3423,"close":3427,"volume":18466,"rsi_14":47.16,"sma_20":1764.35,"sma_60":1775.35,"sma_120":1881.38},{"date":"2026-03-19","open":3430,"high":3430,"low":3396,"close":3428,"volume":13026,"rsi_14":45.98,"sma_20":1766.35,"sma_60":1773.72,"sma_120":1878.16},{"date":"2026-03-20","open":3509,"high":3684,"low":3427,"close":3553,"volume":131044,"rsi_14":54.53,"sma_20":1771.55,"sma_60":1773.4,"sma_120":1875.53},{"date":"2026-03-23","open":3553,"high":3553,"low":3430,"close":3440,"volume":49313,"rsi_14":49.72,"sma_20":1774.9,"sma_60":1771.92,"sma_120":1872.28},{"date":"2026-03-24","open":3560,"high":3592,"low":3484,"close":3558,"volume":34176,"rsi_14":67.58,"sma_20":1778.1,"sma_60":1770.32,"sma_120":1869.1},{"date":"2026-03-25","open":3542,"high":3624,"low":3542,"close":3590,"volume":34343,"rsi_14":56.38,"sma_20":1782.0,"sma_60":1768.98,"sma_120":1865.93},{"date":"2026-03-26","open":3558,"high":3598,"low":3480,"close":3490,"volume":32719,"rsi_14":45.12,"sma_20":1778.8,"sma_60":1767.32,"sma_120":1862.52},{"date":"2026-03-27","open":3490,"high":3598,"low":3400,"close":3598,"volume":62686,"rsi_14":53.02,"sma_20":1777.75,"sma_60":1766.38,"sma_120":1859.55},{"date":"2026-03-30","open":3544,"high":3558,"low":3510,"close":3524,"volume":9419,"rsi_14":44.04,"sma_20":1775.65,"sma_60":1764.83,"sma_120":1856.36},{"date":"2026-03-31","open":3472,"high":3536,"low":3444,"close":3506,"volume":28489,"rsi_14":48.99,"sma_20":1773.65,"sma_60":1763.32,"sma_120":1853.22},{"date":"2026-04-01","open":3560,"high":3592,"low":3502,"close":3588,"volume":16892,"rsi_14":54.15,"sma_20":1781.45,"sma_60":1762.75,"sma_120":1850.42},{"date":"2026-04-02","open":3596,"high":3608,"low":3426,"close":3454,"volume":13837,"rsi_14":44.29,"sma_20":1779.95,"sma_60":1761.33,"sma_120":1847.06},{"date":"2026-04-03","open":3472,"high":3522,"low":3452,"close":3492,"volume":14603,"rsi_14":45.66,"sma_20":1778.4,"sma_60":1760.22,"sma_120":1844.19},{"date":"2026-04-06","open":3488,"high":3560,"low":3460,"close":3538,"volume":7108,"rsi_14":47.3,"sma_20":1778.05,"sma_60":1759.5,"sma_120":1841.22},{"date":"2026-04-07","open":3538,"high":3594,"low":3518,"close":3550,"volume":9082,"rsi_14":49.13,"sma_20":1776.4,"sma_60":1759.22,"sma_120":1838.35},{"date":"2026-04-08","open":3590,"high":3592,"low":3534,"close":3576,"volume":17667,"rsi_14":50.43,"sma_20":1777.8,"sma_60":1759.58,"sma_120":1835.71},{"date":"2026-04-09","open":3576,"high":3582,"low":3534,"close":3566,"volume":17669,"rsi_14":41.95,"sma_20":1778.85,"sma_60":1759.87,"sma_120":1833.15},{"date":"2026-04-10","open":3586,"high":3640,"low":3532,"close":3570,"volume":46738,"rsi_14":49.29,"sma_20":1779.25,"sma_60":1760.65,"sma_120":1830.61},{"date":"2026-04-13","open":3532,"high":3570,"low":3486,"close":3560,"volume":22951,"rsi_14":50.14,"sma_20":1779.0,"sma_60":1761.17,"sma_120":1828.32},{"date":"2026-04-14","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":47.73,"sma_20":1778.3,"sma_60":1761.92,"sma_120":1826.28},{"date":"2026-04-15","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":56.23,"sma_20":1778.15,"sma_60":1762.6,"sma_120":1824.19},{"date":"2026-04-16","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":45.81,"sma_20":1777.95,"sma_60":1763.32,"sma_120":1822.28},{"date":"2026-04-17","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":54.74,"sma_20":1774.5,"sma_60":1764.4,"sma_120":1820.5},{"date":"2026-04-20","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":57.46,"sma_20":1774.0,"sma_60":1765.4,"sma_120":1818.7},{"date":"2026-04-21","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":45.0,"sma_20":1774.05,"sma_60":1766.08,"sma_120":1816.74},{"date":"2026-04-22","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":86.3,"sma_20":1773.3,"sma_60":1766.82,"sma_120":1814.83},{"date":"2026-04-23","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":81.48,"sma_20":1775.05,"sma_60":1767.7,"sma_120":1812.91},{"date":"2026-04-24","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":67.74,"sma_20":1774.1,"sma_60":1767.95,"sma_120":1811.03},{"date":"2026-04-27","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":60.0,"sma_20":1775.0,"sma_60":1767.27,"sma_120":1809.33},{"date":"2026-04-28","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":16.67,"sma_20":1776.35,"sma_60":1766.5,"sma_120":1807.41},{"date":"2026-04-29","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":28.57,"sma_20":1775.65,"sma_60":1766.58,"sma_120":1781.12},{"date":"2026-04-30","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":100.0,"sma_20":1780.25,"sma_60":1779.45,"sma_120":1765.83},{"date":"2026-05-04","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":100.0,"sma_20":1780.0,"sma_60":1768.3,"sma_120":1803.69},{"date":"2026-05-06","open":3560,"high":3560,"low":3560,"close":3560,"volume":0,"rsi_14":100.0,"sma_20":1780.55,"sma_60":1768.85,"sma_120":1802.33},{"date":"2026-05-07","open":3810,"high":4000,"low":3435,"close":3470,"volume":209293,"rsi_14":95.19,"sma_20":1954.3,"sma_60":1827.3,"sma_120":1829.97},{"date":"2026-05-08","open":3445,"high":4270,"low":3390,"close":3540,"volume":2491308,"rsi_14":95.36,"sma_20":2041.9,"sma_60":1857.48,"sma_120":1843.06},{"date":"2026-05-11","open":3540,"high":3580,"low":3415,"close":3460,"volume":187551,"rsi_14":29.17,"sma_20":3550.0,"sma_60":3539.17,"sma_120":2681.82},{"date":"2026-05-12","open":3510,"high":3580,"low":3420,"close":3470,"volume":146038,"rsi_14":32.0,"sma_20":3545.0,"sma_60":3539.73,"sma_120":2694.13},{"date":"2026-05-13","open":3430,"high":3500,"low":3400,"close":3455,"volume":41412,"rsi_14":30.19,"sma_20":3539.75,"sma_60":3539.95,"sma_120":2706.39},{"date":"2026-05-14","open":3475,"high":3630,"low":3430,"close":3630,"volume":69006,"rsi_14":57.95,"sma_20":3543.25,"sma_60":3541.95,"sma_120":2720.46},{"date":"2026-05-15","open":3635,"high":3640,"low":3470,"close":3480,"volume":62166,"rsi_14":43.22,"sma_20":3539.25,"sma_60":3541.42,"sma_120":2733.29},{"date":"2026-05-18","open":3480,"high":3545,"low":3420,"close":3515,"volume":35614,"rsi_14":46.4,"sma_20":3537.0,"sma_60":3541.87,"sma_120":2747.06},{"date":"2026-05-19","open":3570,"high":3570,"low":3405,"close":3450,"volume":31788,"rsi_14":42.03,"sma_20":3531.5,"sma_60":3541.2,"sma_120":2760.32},{"date":"2026-05-20","open":3460,"high":3460,"low":3305,"close":3430,"volume":30884,"rsi_14":40.85,"sma_20":3525.0,"sma_60":3540.93,"sma_120":2773.19},{"date":"2026-05-21","open":3410,"high":3495,"low":3385,"close":3400,"volume":33533,"rsi_14":39.19,"sma_20":3517.0,"sma_60":3540.43,"sma_120":2785.85},{"date":"2026-05-22","open":3370,"high":3470,"low":3370,"close":3405,"volume":12428,"rsi_14":39.6,"sma_20":3509.25,"sma_60":3539.95,"sma_120":2798.84},{"date":"2026-05-26","open":3405,"high":3515,"low":3400,"close":3440,"volume":15251,"rsi_14":42.31,"sma_20":3503.25,"sma_60":3536.98,"sma_120":2812.27},{"date":"2026-05-27","open":3410,"high":3440,"low":3300,"close":3310,"volume":44423,"rsi_14":36.26,"sma_20":3490.75,"sma_60":3531.48,"sma_120":2824.57},{"date":"2026-05-28","open":3310,"high":3315,"low":3190,"close":3310,"volume":62110,"rsi_14":40.24,"sma_20":3478.25,"sma_60":3526.52,"sma_120":2836.85},{"date":"2026-05-29","open":3315,"high":3345,"low":3230,"close":3280,"volume":35136,"rsi_14":33.33,"sma_20":3464.25,"sma_60":3521.42,"sma_120":2848.89},{"date":"2026-06-01","open":3300,"high":3370,"low":3160,"close":3220,"volume":72822,"rsi_14":34.21,"sma_20":3447.25,"sma_60":3520.48,"sma_120":2860.42},{"date":"2026-06-02","open":3270,"high":3280,"low":3100,"close":3240,"volume":23022,"rsi_14":35.06,"sma_20":3431.25,"sma_60":3515.92,"sma_120":2872.07},{"date":"2026-06-04","open":3155,"high":3295,"low":3005,"close":3080,"volume":37315,"rsi_14":29.51,"sma_20":3407.25,"sma_60":3508.02,"sma_120":2882.16},{"date":"2026-06-05","open":3080,"high":3175,"low":3005,"close":3115,"volume":26172,"rsi_14":16.77,"sma_20":3385.0,"sma_60":3500.73,"sma_120":2892.46},{"date":"2026-06-08","open":3080,"high":3080,"low":2950,"close":3060,"volume":49699,"rsi_14":19.12,"sma_20":3364.5,"sma_60":3491.47,"sma_120":2902.22},{"date":"2026-06-09","open":3035,"high":3140,"low":3000,"close":3015,"volume":30518,"rsi_14":13.77,"sma_20":3338.25,"sma_60":3483.05,"sma_120":2911.5},{"date":"2026-06-10","open":3010,"high":3050,"low":2940,"close":2970,"volume":18288,"rsi_14":14.18,"sma_20":3313.75,"sma_60":3473.82,"sma_120":2920.42},{"date":"2026-06-11","open":3000,"high":3060,"low":2965,"close":2990,"volume":10726,"rsi_14":17.16,"sma_20":3289.75,"sma_60":3464.42,"sma_120":2929.67},{"date":"2026-06-12","open":2975,"high":3215,"low":2950,"close":3110,"volume":42374,"rsi_14":30.92,"sma_20":3272.5,"sma_60":3456.75,"sma_120":2939.89},{"date":"2026-06-15","open":3170,"high":3170,"low":3050,"close":3085,"volume":17299,"rsi_14":29.49,"sma_20":3245.25,"sma_60":3448.37,"sma_120":2949.8},{"date":"2026-06-16","open":3100,"high":3115,"low":3040,"close":3095,"volume":8304,"rsi_14":27.15,"sma_20":3226.0,"sma_60":3440.52,"sma_120":2959.91},{"date":"2026-06-17","open":3085,"high":3150,"low":3045,"close":3130,"volume":13385,"rsi_14":52.11,"sma_20":3113.5,"sma_60":3384.15,"sma_120":3031.75},{"date":"2026-06-18","open":3130,"high":3195,"low":3035,"close":3120,"volume":11497,"rsi_14":35.82,"sma_20":3190.25,"sma_60":3423.58,"sma_120":2980.74},{"date":"2026-06-19","open":3120,"high":3150,"low":2975,"close":2975,"volume":26531,"rsi_14":30.57,"sma_20":3167.5,"sma_60":3413.5,"sma_120":2989.88},{"date":"2026-06-22","open":3030,"high":3110,"low":2925,"close":2975,"volume":11686,"rsi_14":33.1,"sma_20":3146.25,"sma_60":3403.78,"sma_120":2999.04},{"date":"2026-06-23","open":2955,"high":2970,"low":2805,"close":2830,"volume":22167,"rsi_14":25.88,"sma_20":3117.5,"sma_60":3391.12,"sma_120":3007.0},{"date":"2026-06-24","open":2880,"high":2985,"low":2745,"close":2785,"volume":45247,"rsi_14":29.93,"sma_20":3084.75,"sma_60":3379.37,"sma_120":3014.83},{"date":"2026-06-25","open":2765,"high":2975,"low":2745,"close":2800,"volume":24927,"rsi_14":27.97,"sma_20":3059.25,"sma_60":3366.07,"sma_120":3022.71},{"date":"2026-06-26","open":2800,"high":2975,"low":2675,"close":2745,"volume":27275,"rsi_14":27.97,"sma_20":3031.0,"sma_60":3353.08,"sma_120":3030.12},{"date":"2026-06-29","open":2670,"high":2880,"low":2670,"close":2835,"volume":9101,"rsi_14":38.16,"sma_20":3008.75,"sma_60":3341.9,"sma_120":3038.38},{"date":"2026-06-30","open":2840,"high":2935,"low":2720,"close":2885,"volume":5353,"rsi_14":44.44,"sma_20":2992.0,"sma_60":3330.18,"sma_120":3047.19},{"date":"2026-07-01","open":2935,"high":2975,"low":2830,"close":2900,"volume":11226,"rsi_14":44.08,"sma_20":2975.0,"sma_60":3320.95,"sma_120":3056.26},{"date":"2026-07-02","open":2950,"high":2950,"low":2775,"close":2875,"volume":12724,"rsi_14":32.33,"sma_20":2964.75,"sma_60":3310.67,"sma_120":3065.11},{"date":"2026-07-03","open":2875,"high":2920,"low":2765,"close":2890,"volume":7291,"rsi_14":35.11,"sma_20":2953.5,"sma_60":3299.87,"sma_120":3074.09},{"date":"2026-07-06","open":2935,"high":2975,"low":2840,"close":2925,"volume":6523,"rsi_14":37.5,"sma_20":2946.75,"sma_60":3289.45,"sma_120":3083.53},{"date":"2026-07-07","open":2905,"high":2970,"low":2800,"close":2900,"volume":16821,"rsi_14":32.84,"sma_20":2941.0,"sma_60":3278.18,"sma_120":3092.98},{"date":"2026-07-08","open":2900,"high":2940,"low":2835,"close":2855,"volume":10498,"rsi_14":31.21,"sma_20":2935.25,"sma_60":3266.33,"sma_120":3102.06},{"date":"2026-07-09","open":2835,"high":2990,"low":2755,"close":2795,"volume":10881,"rsi_14":35.48,"sma_20":2925.5,"sma_60":3253.42,"sma_120":3110.87},{"date":"2026-07-10","open":2775,"high":2980,"low":2750,"close":2850,"volume":10659,"rsi_14":40.74,"sma_20":2912.5,"sma_60":3241.58,"sma_120":3120.04},{"date":"2026-07-13","open":2830,"high":2865,"low":2670,"close":2780,"volume":48236,"rsi_14":45.83,"sma_20":2897.25,"sma_60":3228.58,"sma_120":3128.75},{"date":"2026-07-14","open":2750,"high":2780,"low":2695,"close":2780,"volume":14356,"rsi_14":49.55,"sma_20":2881.5,"sma_60":3215.58,"sma_120":3137.43},{"date":"2026-07-15","open":2850,"high":2880,"low":2765,"close":2805,"volume":5691,"rsi_14":50.44,"sma_20":2865.25,"sma_60":3203.0,"sma_120":3146.32},{"date":"2026-07-16","open":2890,"high":2935,"low":2785,"close":2925,"volume":11278,"rsi_14":64.29,"sma_20":2855.5,"sma_60":3192.42,"sma_120":3156.41},{"date":"2026-07-20","open":2805,"high":3070,"low":2780,"close":3050,"volume":173535,"rsi_14":66.17,"sma_20":2859.25,"sma_60":3183.92,"sma_120":3167.49},{"date":"2026-07-21","open":3020,"high":3070,"low":2900,"close":2990,"volume":32721,"rsi_14":57.78,"sma_20":2860.0,"sma_60":3174.42,"sma_120":3177.92},{"date":"2026-07-22","open":2990,"high":3045,"low":2875,"close":2960,"volume":10742,"rsi_14":54.35,"sma_20":2866.5,"sma_60":3164.42,"sma_120":3188.12},{"date":"2026-07-23","open":2995,"high":3000,"low":2900,"close":2970,"volume":20473,"rsi_14":57.04,"sma_20":2875.75,"sma_60":3154.58,"sma_120":3198.47},{"date":"2026-07-24","open":2995,"high":3060,"low":2905,"close":2990,"volume":8541,"rsi_14":57.35,"sma_20":2885.25,"sma_60":3145.08,"sma_120":3208.68},{"date":"2026-07-27","open":2935,"high":3050,"low":2930,"close":2965,"volume":3960,"rsi_14":52.99,"sma_20":2896.25,"sma_60":3135.17,"sma_120":3218.22},{"date":"2026-07-28","open":2910,"high":3045,"low":2770,"close":2795,"volume":25202,"rsi_14":43.56,"sma_20":2894.25,"sma_60":3122.42,"sma_120":3226.29},{"date":"2026-07-29","open":2780,"high":2900,"low":2630,"close":2785,"volume":23165,"rsi_14":45.51,"sma_20":2889.25,"sma_60":3109.5,"sma_120":3234.71},{"date":"2026-07-30","open":2700,"high":2860,"low":2700,"close":2760,"volume":12308,"rsi_14":47.65,"sma_20":2882.25,"sma_60":3096.17,"sma_120":3243.21},{"date":"2026-07-31","open":2740,"high":2860,"low":2740,"close":2845,"volume":12435,"rsi_14":49.68,"sma_20":2880.75,"sma_60":3084.25,"sma_120":3252.61},{"date":"2026-08-03","open":2800,"high":2880,"low":2795,"close":2845,"volume":5056,"rsi_14":54.61,"sma_20":2878.5,"sma_60":3072.33,"sma_120":3261.76},{"date":"2026-08-04","open":2885,"high":2940,"low":2765,"close":2875,"volume":10719,"rsi_14":56.46,"sma_20":2876.0,"sma_60":3062.42,"sma_120":3271.19},{"date":"2026-08-05","open":2895,"high":2895,"low":2805,"close":2890,"volume":10048,"rsi_14":55.86,"sma_20":2875.5,"sma_60":3051.58,"sma_120":3280.87},{"date":"2026-08-06","open":2890,"high":2895,"low":2775,"close":2895,"volume":14451,"rsi_14":47.54,"sma_20":2877.5,"sma_60":3042.17,"sma_120":3290.67},{"date":"2026-08-07","open":2935,"high":2935,"low":2865,"close":2925,"volume":2750,"rsi_14":37.86,"sma_20":2884.0,"sma_60":3033.08,"sma_120":3286.41},{"date":"2026-08-10","open":2935,"high":2940,"low":2885,"close":2920,"volume":7170,"rsi_14":42.39,"sma_20":2887.5,"sma_60":3024.17,"sma_120":3282.06},{"date":"2026-08-11","open":2865,"high":2945,"low":2865,"close":2910,"volume":10293,"rsi_14":44.32,"sma_20":2894.0,"sma_60":3012.17,"sma_120":3277.06},{"date":"2026-08-12","open":2910,"high":2940,"low":2870,"close":2935,"volume":8302,"rsi_14":46.15,"sma_20":2901.75,"sma_60":3003.08,"sma_120":3272.25},{"date":"2026-08-13","open":2935,"high":2940,"low":2860,"close":2935,"volume":6508,"rsi_14":43.68,"sma_20":2908.25,"sma_60":2993.42,"sma_120":3267.64},{"date":"2026-08-14","open":2940,"high":2940,"low":2875,"close":2910,"volume":11062,"rsi_14":43.68,"sma_20":2907.5,"sma_60":2984.42,"sma_120":3262.81},{"date":"2026-08-18","open":2910,"high":2915,"low":2690,"close":2785,"volume":14851,"rsi_14":48.72,"sma_20":2894.25,"sma_60":2973.67,"sma_120":3257.3},{"date":"2026-08-19","open":2800,"high":2800,"low":2685,"close":2735,"volume":22573,"rsi_14":44.19,"sma_20":2881.5,"sma_60":2962.58,"sma_120":3251.51},{"date":"2026-08-20","open":2720,"high":2810,"low":2700,"close":2740,"volume":13659,"rsi_14":47.56,"sma_20":2870.5,"sma_60":2951.5,"sma_120":3245.72},{"date":"2026-08-21","open":2740,"high":2780,"low":2685,"close":2770,"volume":17188,"rsi_14":39.44,"sma_20":2860.5,"sma_60":2940.33,"sma_120":3238.66},{"date":"2026-08-24","open":2775,"high":2825,"low":2690,"close":2730,"volume":10389,"rsi_14":35.44,"sma_20":2847.5,"sma_60":2930.67,"sma_120":3231.07},{"date":"2026-08-25","open":2700,"high":2735,"low":2680,"close":2735,"volume":8932,"rsi_14":31.08,"sma_20":2836.0,"sma_60":2921.08,"sma_120":3223.8},{"date":"2026-08-26","open":2710,"high":2805,"low":2710,"close":2740,"volume":5691,"rsi_14":29.17,"sma_20":2833.25,"sma_60":2912.08,"sma_120":3216.75},{"date":"2026-08-27","open":2695,"high":2740,"low":2695,"close":2740,"volume":18283,"rsi_14":28.17,"sma_20":2831.0,"sma_60":2904.08,"sma_120":3212.28},{"date":"2026-08-28","open":2740,"high":2800,"low":2705,"close":2760,"volume":4336,"rsi_14":26.09,"sma_20":2831.0,"sma_60":2896.08,"sma_120":3206.0},{"date":"2026-08-31","open":2755,"high":2765,"low":2720,"close":2760,"volume":5874,"rsi_14":26.47,"sma_20":2826.75,"sma_60":2890.75,"sma_120":3199.38},{"date":"2026-09-01","open":2730,"high":2800,"low":2730,"close":2760,"volume":3474,"rsi_14":27.27,"sma_20":2822.5,"sma_60":2884.83,"sma_120":3192.78},{"date":"2026-09-02","open":2720,"high":2775,"low":2695,"close":2760,"volume":21185,"rsi_14":21.31,"sma_20":2816.75,"sma_60":2879.83,"sma_120":3185.65},{"date":"2026-09-03","open":2760,"high":2780,"low":2695,"close":2720,"volume":21184,"rsi_14":18.84,"sma_20":2808.25,"sma_60":2874.92,"sma_120":3178.98},{"date":"2026-09-04","open":2715,"high":2775,"low":2695,"close":2730,"volume":9250,"rsi_14":22.73,"sma_20":2800.0,"sma_60":2870.92,"sma_120":3172.37},{"date":"2026-09-07","open":2705,"high":2740,"low":2685,"close":2740,"volume":10135,"rsi_14":39.53,"sma_20":2790.75,"sma_60":2866.75,"sma_120":3165.58},{"date":"2026-09-08","open":2705,"high":2745,"low":2665,"close":2690,"volume":13600,"rsi_14":39.53,"sma_20":2779.25,"sma_60":2859.75,"sma_120":3158.25},{"date":"2026-09-09","open":2670,"high":2795,"low":2665,"close":2690,"volume":25504,"rsi_14":38.1,"sma_20":2768.25,"sma_60":2853.17,"sma_120":3150.77},{"date":"2026-09-10","open":2740,"high":2740,"low":2675,"close":2705,"volume":8455,"rsi_14":33.33,"sma_20":2756.75,"sma_60":2846.67,"sma_120":3143.59},{"date":"2026-09-11","open":2680,"high":2735,"low":2680,"close":2690,"volume":6037,"rsi_14":38.24,"sma_20":2744.5,"sma_60":2839.33,"sma_120":3136.28},{"date":"2026-09-14","open":2660,"high":2715,"low":2660,"close":2660,"volume":4688,"rsi_14":30.77,"sma_20":2732.0,"sma_60":2831.67,"sma_120":3127.62},{"date":"2026-09-15","open":2750,"high":2750,"low":2665,"close":2695,"volume":4597,"rsi_14":40.0,"sma_20":2727.5,"sma_60":2827.0,"sma_120":3120.25},{"date":"2026-09-16","open":2695,"high":2755,"low":2695,"close":2705,"volume":5651,"rsi_14":42.55,"sma_20":2726.0,"sma_60":2822.5,"sma_120":3113.14},{"date":"2026-09-17","open":2685,"high":2715,"low":2680,"close":2710,"volume":1925,"rsi_14":38.64,"sma_20":2724.5,"sma_60":2820.5,"sma_120":3105.81},{"date":"2026-09-18","open":2700,"high":2790,"low":2630,"close":2685,"volume":6846,"rsi_14":34.69,"sma_20":2720.25,"sma_60":2818.83,"sma_120":3099.1},{"date":"2026-09-21","open":2690,"high":2820,"low":2670,"close":2740,"volume":3938,"rsi_14":46.67,"sma_20":2720.75,"sma_60":2817.83,"sma_120":3091.95},{"date":"2026-09-22","open":2730,"high":2730,"low":2595,"close":2680,"volume":5551,"rsi_14":38.89,"sma_20":2718.0,"sma_60":2816.75,"sma_120":3084.92},{"date":"2026-09-23","open":2660,"high":2720,"low":2620,"close":2685,"volume":5088,"rsi_14":44.62,"sma_20":2715.25,"sma_60":2814.25,"sma_120":3078.07},{"date":"2026-09-28","open":2685,"high":2715,"low":2650,"close":2715,"volume":6408,"rsi_14":47.83,"sma_20":2714.0,"sma_60":2811.42,"sma_120":3070.8},{"date":"2026-09-29","open":2635,"high":2930,"low":2635,"close":2885,"volume":204486,"rsi_14":64.36,"sma_20":2720.25,"sma_60":2811.17,"sma_120":3066.06},{"date":"2026-09-30","open":2840,"high":2965,"low":2815,"close":2855,"volume":29188,"rsi_14":67.01,"sma_20":2725.0,"sma_60":2810.83,"sma_120":3060.75},{"date":"2026-10-01","open":2825,"high":2905,"low":2805,"close":2895,"volume":16426,"rsi_14":69.52,"sma_20":2731.75,"sma_60":2810.92,"sma_120":3055.39},{"date":"2026-10-02","open":2905,"high":2905,"low":2705,"close":2830,"volume":16653,"rsi_14":60.87,"sma_20":2735.25,"sma_60":2809.33,"sma_120":3049.39},{"date":"2026-10-06","open":2820,"high":2905,"low":2820,"close":2890,"volume":19142,"rsi_14":66.13,"sma_20":2743.75,"sma_60":2809.17,"sma_120":3043.68},{"date":"2026-10-07","open":2930,"high":2935,"low":2800,"close":2885,"volume":25832,"rsi_14":68.91,"sma_20":2751.5,"sma_60":2809.67,"sma_120":3038.0},{"date":"2026-10-08","open":2900,"high":2940,"low":2845,"close":2915,"volume":18605,"rsi_14":68.64,"sma_20":2760.25,"sma_60":2811.67,"sma_120":3032.54},{"date":"2026-10-12","open":2910,"high":2910,"low":2795,"close":2845,"volume":30589,"rsi_14":60.77,"sma_20":2768.0,"sma_60":2811.58,"sma_120":3026.58},{"date":"2026-10-13","open":2850,"high":2850,"low":2700,"close":2810,"volume":29029,"rsi_14":57.35,"sma_20":2774.0,"sma_60":2812.08,"sma_120":3020.33},{"date":"2026-10-14","open":2835,"high":2850,"low":2705,"close":2780,"volume":22138,"rsi_14":56.93,"sma_20":2777.75,"sma_60":2812.08,"sma_120":3013.83},{"date":"2026-10-15","open":2795,"high":2825,"low":2705,"close":2705,"volume":27088,"rsi_14":47.52,"sma_20":2778.5,"sma_60":2810.42,"sma_120":3006.71},{"date":"2026-10-16","open":2715,"high":2855,"low":2710,"close":2845,"volume":21355,"rsi_14":60.51,"sma_20":2787.75,"sma_60":2809.08,"sma_120":3000.75},{"date":"2026-10-19","open":2735,"high":2905,"low":2735,"close":2850,"volume":15575,"rsi_14":60.51,"sma_20":2795.5,"sma_60":2805.75,"sma_120":2994.83},{"date":"2026-10-20","open":2870,"high":2930,"low":2840,"close":2885,"volume":18791,"rsi_14":60.76,"sma_20":2804.5,"sma_60":2804.0,"sma_120":2989.21},{"date":"2026-10-21","open":2875,"high":2935,"low":2875,"close":2920,"volume":13639,"rsi_14":52.67,"sma_20":2815.0,"sma_60":2803.33,"sma_120":2983.88},{"date":"2026-10-22","open":2885,"high":2995,"low":2855,"close":2920,"volume":19836,"rsi_14":55.2,"sma_20":2826.75,"sma_60":2802.5,"sma_120":2978.54},{"date":"2026-10-23","open":2751,"high":2875,"low":2688,"close":2875,"volume":18683}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":922.8199999999999,"pbr":0.45,"per":3.12,"roa":0.94,"roe":1.64,"grade":"C","comment":"PER 3.12배, ROE 1.64%","revenue":44087585169.0,"analysis":"PER 3.1배입니다. ROE 1.6%입니다. 시가총액 294.90억. 매출 440.88억, 영업이익 37.13억.","eps_basis":"TTM","debt_ratio":0.7394988119787732,"market_cap":29489708750,"net_income":9639631037.0,"total_debt":48323022901.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.45,"total_assets":113668662567.0,"total_equity":65345639666.0,"profit_margin":21.86,"revenue_basis":"TTM","dividend_yield":3.93,"net_income_basis":"TTM","operating_income":3713062245.0,"operating_margin":8.42,"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":2875.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-02-05","close":9340.0},{"date":"2021-02-08","close":10461.0},{"date":"2021-02-09","close":11091.0},{"date":"2021-02-10","close":10601.0},{"date":"2021-02-15","close":10087.0},{"date":"2021-02-16","close":9994.0},{"date":"2021-02-17","close":9807.0},{"date":"2021-02-18","close":9387.0},{"date":"2021-02-19","close":9199.0},{"date":"2021-02-22","close":8872.0},{"date":"2021-02-23","close":8336.0},{"date":"2021-02-24","close":8406.0},{"date":"2021-02-25","close":8242.0},{"date":"2021-02-26","close":7706.0},{"date":"2021-03-02","close":7425.0},{"date":"2021-03-03","close":7658.0},{"date":"2021-03-04","close":7425.0},{"date":"2021-03-05","close":7075.0},{"date":"2021-03-08","close":6724.0},{"date":"2021-03-09","close":6818.0},{"date":"2021-03-10","close":7004.0},{"date":"2021-03-11","close":6841.0},{"date":"2021-03-12","close":7004.0},{"date":"2021-03-15","close":7145.0},{"date":"2021-03-16","close":7004.0},{"date":"2021-03-17","close":6911.0},{"date":"2021-03-18","close":6935.0},{"date":"2021-03-19","close":6818.0},{"date":"2021-03-22","close":6888.0},{"date":"2021-03-23","close":6865.0},{"date":"2021-03-24","close":6772.0},{"date":"2021-03-25","close":6701.0},{"date":"2021-03-26","close":6491.0},{"date":"2021-03-29","close":6655.0},{"date":"2021-03-30","close":6888.0},{"date":"2021-03-31","close":6982.0},{"date":"2021-04-01","close":6935.0},{"date":"2021-04-02","close":6888.0},{"date":"2021-04-05","close":6958.0},{"date":"2021-04-06","close":7051.0},{"date":"2021-04-07","close":7051.0},{"date":"2021-04-08","close":7004.0},{"date":"2021-04-09","close":7098.0},{"date":"2021-04-12","close":7145.0},{"date":"2021-04-13","close":7145.0},{"date":"2021-04-14","close":7098.0},{"date":"2021-04-15","close":7004.0},{"date":"2021-04-16","close":7121.0},{"date":"2021-04-19","close":7168.0},{"date":"2021-04-20","close":7308.0},{"date":"2021-04-21","close":7331.0},{"date":"2021-04-22","close":7425.0},{"date":"2021-04-23","close":7379.0},{"date":"2021-04-26","close":7098.0},{"date":"2021-04-27","close":7004.0},{"date":"2021-04-28","close":6748.0},{"date":"2021-04-29","close":6748.0},{"date":"2021-04-30","close":6841.0},{"date":"2021-05-03","close":6701.0},{"date":"2021-05-04","close":6701.0},{"date":"2021-05-06","close":6280.0},{"date":"2021-05-07","close":6328.0},{"date":"2021-05-10","close":6374.0},{"date":"2021-05-11","close":6258.0},{"date":"2021-05-12","close":6024.0},{"date":"2021-05-13","close":5931.0},{"date":"2021-05-14","close":5977.0},{"date":"2021-05-17","close":5697.0},{"date":"2021-05-18","close":5627.0},{"date":"2021-05-20","close":5533.0},{"date":"2021-05-21","close":5440.0},{"date":"2021-05-24","close":5160.0},{"date":"2021-05-25","close":5230.0},{"date":"2021-05-26","close":5183.0},{"date":"2021-05-27","close":5207.0},{"date":"2021-05-28","close":5300.0},{"date":"2021-05-31","close":5440.0},{"date":"2021-06-01","close":5463.0},{"date":"2021-06-02","close":5417.0},{"date":"2021-06-03","close":5440.0},{"date":"2021-06-04","close":5394.0},{"date":"2021-06-07","close":5346.0},{"date":"2021-06-08","close":5673.0},{"date":"2021-06-09","close":5814.0},{"date":"2021-06-10","close":5977.0},{"date":"2021-06-11","close":5907.0},{"date":"2021-06-14","close":5838.0},{"date":"2021-06-15","close":5627.0},{"date":"2021-06-16","close":5650.0},{"date":"2021-06-17","close":5604.0},{"date":"2021-06-18","close":5767.0},{"date":"2021-06-21","close":5650.0},{"date":"2021-06-22","close":5697.0},{"date":"2021-06-23","close":5557.0},{"date":"2021-06-24","close":5533.0},{"date":"2021-06-25","close":5533.0},{"date":"2021-06-28","close":5650.0},{"date":"2021-06-29","close":5721.0},{"date":"2021-06-30","close":5767.0},{"date":"2021-07-01","close":5790.0},{"date":"2021-07-02","close":5814.0},{"date":"2021-07-05","close":5931.0},{"date":"2021-07-06","close":5977.0},{"date":"2021-07-07","close":6001.0},{"date":"2021-07-08","close":5838.0},{"date":"2021-07-09","close":5650.0},{"date":"2021-07-12","close":5650.0},{"date":"2021-07-13","close":5673.0},{"date":"2021-07-14","close":5721.0},{"date":"2021-07-15","close":5697.0},{"date":"2021-07-16","close":5767.0},{"date":"2021-07-19","close":5697.0},{"date":"2021-07-20","close":5557.0},{"date":"2021-07-21","close":5790.0},{"date":"2021-07-22","close":5953.0},{"date":"2021-07-23","close":5931.0},{"date":"2021-07-26","close":5931.0},{"date":"2021-07-27","close":5838.0},{"date":"2021-07-28","close":6164.0},{"date":"2021-07-29","close":6374.0},{"date":"2021-07-30","close":6374.0},{"date":"2021-08-02","close":6187.0},{"date":"2021-08-03","close":6234.0},{"date":"2021-08-04","close":6374.0},{"date":"2021-08-05","close":6117.0},{"date":"2021-08-06","close":6070.0},{"date":"2021-08-09","close":6164.0},{"date":"2021-08-10","close":6328.0},{"date":"2021-08-11","close":6187.0},{"date":"2021-08-12","close":6164.0},{"date":"2021-08-13","close":6280.0},{"date":"2021-08-17","close":5931.0},{"date":"2021-08-18","close":5884.0},{"date":"2021-08-19","close":5394.0},{"date":"2021-08-20","close":5183.0},{"date":"2021-08-23","close":5300.0},{"date":"2021-08-24","close":5440.0},{"date":"2021-08-25","close":5463.0},{"date":"2021-08-26","close":5394.0},{"date":"2021-08-27","close":5394.0},{"date":"2021-08-30","close":5370.0},{"date":"2021-08-31","close":5417.0},{"date":"2021-09-01","close":5417.0},{"date":"2021-09-02","close":5557.0},{"date":"2021-09-03","close":5604.0},{"date":"2021-09-06","close":5533.0},{"date":"2021-09-07","close":5487.0},{"date":"2021-09-08","close":5370.0},{"date":"2021-09-09","close":5323.0},{"date":"2021-09-10","close":5463.0},{"date":"2021-09-13","close":5346.0},{"date":"2021-09-14","close":5580.0},{"date":"2021-09-15","close":5557.0},{"date":"2021-09-16","close":5463.0},{"date":"2021-09-17","close":5533.0},{"date":"2021-09-23","close":5346.0},{"date":"2021-09-24","close":5300.0},{"date":"2021-09-27","close":5323.0},{"date":"2021-09-28","close":5113.0},{"date":"2021-09-29","close":5160.0},{"date":"2021-09-30","close":5090.0},{"date":"2021-10-01","close":4880.0},{"date":"2021-10-05","close":4670.0},{"date":"2021-10-06","close":4506.0},{"date":"2021-10-07","close":4623.0},{"date":"2021-10-08","close":4576.0},{"date":"2021-10-12","close":4389.0},{"date":"2021-10-13","close":4385.0},{"date":"2021-10-14","close":4538.0},{"date":"2021-10-15","close":4538.0},{"date":"2021-10-18","close":4534.0},{"date":"2021-10-19","close":4716.0},{"date":"2021-10-20","close":4716.0},{"date":"2021-10-21","close":4693.0},{"date":"2021-10-22","close":4763.0},{"date":"2021-10-25","close":4763.0},{"date":"2021-10-26","close":4809.0},{"date":"2021-10-27","close":4763.0},{"date":"2021-10-28","close":4763.0},{"date":"2021-10-29","close":4613.0},{"date":"2021-11-01","close":4618.0},{"date":"2021-11-02","close":4670.0},{"date":"2021-11-03","close":4632.0},{"date":"2021-11-04","close":4511.0},{"date":"2021-11-05","close":4464.0},{"date":"2021-11-08","close":4431.0},{"date":"2021-11-09","close":4427.0},{"date":"2021-11-10","close":4394.0},{"date":"2021-11-11","close":4385.0},{"date":"2021-11-12","close":4422.0},{"date":"2021-11-15","close":4441.0},{"date":"2021-11-16","close":4665.0},{"date":"2021-11-17","close":4623.0},{"date":"2021-11-18","close":5440.0},{"date":"2021-11-19","close":5323.0},{"date":"2021-11-22","close":5253.0},{"date":"2021-11-23","close":5043.0},{"date":"2021-11-24","close":5067.0},{"date":"2021-11-25","close":4833.0},{"date":"2021-11-26","close":5136.0},{"date":"2021-11-29","close":4809.0},{"date":"2021-11-30","close":4618.0},{"date":"2021-12-01","close":4665.0},{"date":"2021-12-02","close":4787.0},{"date":"2021-12-03","close":4809.0},{"date":"2021-12-06","close":4809.0},{"date":"2021-12-07","close":4903.0},{"date":"2021-12-08","close":4903.0},{"date":"2021-12-09","close":5136.0},{"date":"2021-12-10","close":5019.0},{"date":"2021-12-13","close":4973.0},{"date":"2021-12-14","close":4950.0},{"date":"2021-12-15","close":4973.0},{"date":"2021-12-16","close":4903.0},{"date":"2021-12-17","close":4950.0},{"date":"2021-12-20","close":4809.0},{"date":"2021-12-21","close":4809.0},{"date":"2021-12-22","close":4903.0},{"date":"2021-12-23","close":4880.0},{"date":"2021-12-24","close":4856.0},{"date":"2021-12-27","close":4833.0},{"date":"2021-12-28","close":4716.0},{"date":"2021-12-29","close":4833.0},{"date":"2021-12-30","close":5019.0},{"date":"2022-01-03","close":5113.0},{"date":"2022-01-04","close":5090.0},{"date":"2022-01-05","close":4926.0},{"date":"2022-01-06","close":5019.0},{"date":"2022-01-07","close":5043.0},{"date":"2022-01-10","close":5019.0},{"date":"2022-01-11","close":4997.0},{"date":"2022-01-12","close":5067.0},{"date":"2022-01-13","close":5043.0},{"date":"2022-01-14","close":5136.0},{"date":"2022-01-17","close":5160.0},{"date":"2022-01-18","close":4880.0},{"date":"2022-01-19","close":4903.0},{"date":"2022-01-20","close":5019.0},{"date":"2022-01-21","close":5113.0},{"date":"2022-01-24","close":4973.0},{"date":"2022-01-25","close":4763.0},{"date":"2022-01-26","close":4665.0},{"date":"2022-01-27","close":4422.0},{"date":"2022-01-28","close":4538.0},{"date":"2022-02-03","close":4651.0},{"date":"2022-02-04","close":4660.0},{"date":"2022-02-07","close":4538.0},{"date":"2022-02-08","close":4502.0},{"date":"2022-02-09","close":4576.0},{"date":"2022-02-10","close":4553.0},{"date":"2022-02-11","close":4502.0},{"date":"2022-02-14","close":4305.0},{"date":"2022-02-15","close":4207.0},{"date":"2022-02-16","close":4263.0},{"date":"2022-02-17","close":4263.0},{"date":"2022-02-18","close":4282.0},{"date":"2022-02-21","close":4253.0},{"date":"2022-02-22","close":4189.0},{"date":"2022-02-23","close":4179.0},{"date":"2022-02-24","close":4072.0},{"date":"2022-02-25","close":4085.0},{"date":"2022-02-28","close":4114.0},{"date":"2022-03-02","close":4109.0},{"date":"2022-03-03","close":4217.0},{"date":"2022-03-04","close":4202.0},{"date":"2022-03-07","close":4043.0},{"date":"2022-03-08","close":4132.0},{"date":"2022-03-10","close":4067.0},{"date":"2022-03-11","close":4151.0},{"date":"2022-03-14","close":4109.0},{"date":"2022-03-15","close":4109.0},{"date":"2022-03-16","close":4184.0},{"date":"2022-03-17","close":4217.0},{"date":"2022-03-18","close":4217.0},{"date":"2022-03-21","close":4295.0},{"date":"2022-03-22","close":4343.0},{"date":"2022-03-23","close":4249.0},{"date":"2022-03-24","close":4235.0},{"date":"2022-03-25","close":4259.0},{"date":"2022-03-28","close":4211.0},{"date":"2022-03-29","close":4207.0},{"date":"2022-03-30","close":4295.0},{"date":"2022-03-31","close":4385.0},{"date":"2022-04-01","close":4366.0},{"date":"2022-04-04","close":4389.0},{"date":"2022-04-05","close":4412.0},{"date":"2022-04-06","close":4417.0},{"date":"2022-04-07","close":4328.0},{"date":"2022-04-08","close":4333.0},{"date":"2022-04-11","close":4352.0},{"date":"2022-04-12","close":4357.0},{"date":"2022-04-13","close":4333.0},{"date":"2022-04-14","close":4347.0},{"date":"2022-04-15","close":4324.0},{"date":"2022-04-18","close":4295.0},{"date":"2022-04-19","close":4333.0},{"date":"2022-04-20","close":4333.0},{"date":"2022-04-21","close":4328.0},{"date":"2022-04-22","close":4301.0},{"date":"2022-04-25","close":4273.0},{"date":"2022-04-26","close":4226.0},{"date":"2022-04-27","close":4244.0},{"date":"2022-04-28","close":4193.0},{"date":"2022-04-29","close":4231.0},{"date":"2022-05-02","close":4211.0},{"date":"2022-05-03","close":4202.0},{"date":"2022-05-04","close":4179.0},{"date":"2022-05-06","close":4132.0},{"date":"2022-05-09","close":4011.0},{"date":"2022-05-10","close":4011.0},{"date":"2022-05-11","close":3959.0},{"date":"2022-05-12","close":3811.0},{"date":"2022-05-13","close":3843.0},{"date":"2022-05-16","close":3899.0},{"date":"2022-05-17","close":4109.0},{"date":"2022-05-18","close":4072.0},{"date":"2022-05-19","close":4039.0},{"date":"2022-05-20","close":4100.0},{"date":"2022-05-23","close":4142.0},{"date":"2022-05-24","close":4021.0},{"date":"2022-05-25","close":4034.0},{"date":"2022-05-26","close":4053.0},{"date":"2022-05-27","close":4011.0},{"date":"2022-05-30","close":3974.0},{"date":"2022-05-31","close":3983.0},{"date":"2022-06-02","close":4021.0},{"date":"2022-06-03","close":4034.0},{"date":"2022-06-07","close":4016.0},{"date":"2022-06-08","close":4016.0},{"date":"2022-06-09","close":3979.0},{"date":"2022-06-10","close":3917.0},{"date":"2022-06-13","close":3712.0},{"date":"2022-06-14","close":3539.0},{"date":"2022-06-15","close":3478.0},{"date":"2022-06-16","close":3478.0},{"date":"2022-06-17","close":3446.0},{"date":"2022-06-20","close":3385.0},{"date":"2022-06-21","close":3441.0},{"date":"2022-06-22","close":3361.0},{"date":"2022-06-23","close":3114.0},{"date":"2022-06-24","close":3235.0},{"date":"2022-06-27","close":3287.0},{"date":"2022-06-28","close":3367.0},{"date":"2022-06-29","close":3371.0},{"date":"2022-06-30","close":3446.0},{"date":"2022-07-01","close":3436.0},{"date":"2022-07-04","close":3451.0},{"date":"2022-07-05","close":3497.0},{"date":"2022-07-06","close":4544.0},{"date":"2022-07-07","close":4436.0},{"date":"2022-07-08","close":4147.0},{"date":"2022-07-11","close":4454.0},{"date":"2022-07-12","close":4244.0},{"date":"2022-07-13","close":4067.0},{"date":"2022-07-14","close":4016.0},{"date":"2022-07-15","close":3866.0},{"date":"2022-07-18","close":3941.0},{"date":"2022-07-19","close":4310.0},{"date":"2022-07-20","close":4253.0},{"date":"2022-07-21","close":4295.0},{"date":"2022-07-22","close":4268.0},{"date":"2022-07-25","close":4081.0},{"date":"2022-07-26","close":4006.0},{"date":"2022-07-27","close":4319.0},{"date":"2022-07-28","close":4324.0},{"date":"2022-07-29","close":4347.0},{"date":"2022-08-01","close":4562.0},{"date":"2022-08-02","close":4557.0},{"date":"2022-08-03","close":4670.0},{"date":"2022-08-04","close":4431.0},{"date":"2022-08-05","close":4506.0},{"date":"2022-08-08","close":4361.0},{"date":"2022-08-09","close":4441.0},{"date":"2022-08-10","close":4333.0},{"date":"2022-08-11","close":4427.0},{"date":"2022-08-12","close":4366.0},{"date":"2022-08-16","close":4478.0},{"date":"2022-08-17","close":4469.0},{"date":"2022-08-18","close":4525.0},{"date":"2022-08-19","close":4460.0},{"date":"2022-08-22","close":4189.0},{"date":"2022-08-23","close":4244.0},{"date":"2022-08-24","close":4253.0},{"date":"2022-08-25","close":4282.0},{"date":"2022-08-26","close":4189.0},{"date":"2022-08-29","close":4016.0},{"date":"2022-08-30","close":4058.0},{"date":"2022-08-31","close":4114.0},{"date":"2022-09-01","close":4030.0},{"date":"2022-09-02","close":3955.0},{"date":"2022-09-05","close":3875.0},{"date":"2022-09-06","close":3889.0},{"date":"2022-09-07","close":3745.0},{"date":"2022-09-08","close":3749.0},{"date":"2022-09-13","close":3853.0},{"date":"2022-09-14","close":3875.0},{"date":"2022-09-15","close":3895.0},{"date":"2022-09-16","close":3801.0},{"date":"2022-09-19","close":3549.0},{"date":"2022-09-20","close":3591.0},{"date":"2022-09-21","close":3577.0},{"date":"2022-09-22","close":3502.0},{"date":"2022-09-23","close":3423.0},{"date":"2022-09-26","close":3175.0},{"date":"2022-09-27","close":3138.0},{"date":"2022-09-28","close":3012.0},{"date":"2022-09-29","close":3091.0},{"date":"2022-09-30","close":3096.0},{"date":"2022-10-04","close":3147.0},{"date":"2022-10-05","close":3166.0},{"date":"2022-10-06","close":3245.0},{"date":"2022-10-07","close":3151.0},{"date":"2022-10-11","close":3007.0},{"date":"2022-10-12","close":3142.0},{"date":"2022-10-13","close":3007.0},{"date":"2022-10-14","close":3105.0},{"date":"2022-10-17","close":3171.0},{"date":"2022-10-18","close":3222.0},{"date":"2022-10-19","close":3235.0},{"date":"2022-10-20","close":3175.0},{"date":"2022-10-21","close":3166.0},{"date":"2022-10-24","close":3198.0},{"date":"2022-10-25","close":3222.0},{"date":"2022-10-26","close":3171.0},{"date":"2022-10-27","close":3240.0},{"date":"2022-10-28","close":3198.0},{"date":"2022-10-31","close":3203.0},{"date":"2022-11-01","close":3235.0},{"date":"2022-11-02","close":3166.0},{"date":"2022-11-03","close":3166.0},{"date":"2022-11-04","close":3166.0},{"date":"2022-11-07","close":3166.0},{"date":"2022-11-08","close":3203.0},{"date":"2022-11-09","close":3180.0},{"date":"2022-11-10","close":3203.0},{"date":"2022-11-11","close":3319.0},{"date":"2022-11-14","close":3367.0},{"date":"2022-11-15","close":3409.0},{"date":"2022-11-16","close":3409.0},{"date":"2022-11-17","close":3357.0},{"date":"2022-11-18","close":3371.0},{"date":"2022-11-21","close":3319.0},{"date":"2022-11-22","close":3277.0},{"date":"2022-11-23","close":3339.0},{"date":"2022-11-24","close":3357.0},{"date":"2022-11-25","close":3371.0},{"date":"2022-11-28","close":3376.0},{"date":"2022-11-29","close":3381.0},{"date":"2022-11-30","close":3390.0},{"date":"2022-12-01","close":3413.0},{"date":"2022-12-02","close":3403.0},{"date":"2022-12-05","close":3367.0},{"date":"2022-12-06","close":3348.0},{"date":"2022-12-07","close":3348.0},{"date":"2022-12-08","close":3403.0},{"date":"2022-12-09","close":3390.0},{"date":"2022-12-12","close":3310.0},{"date":"2022-12-13","close":3319.0},{"date":"2022-12-14","close":3315.0},{"date":"2022-12-15","close":3334.0},{"date":"2022-12-16","close":3403.0},{"date":"2022-12-19","close":3409.0},{"date":"2022-12-20","close":3352.0},{"date":"2022-12-21","close":3301.0},{"date":"2022-12-22","close":3319.0},{"date":"2022-12-23","close":3217.0},{"date":"2022-12-26","close":3217.0},{"date":"2022-12-27","close":3268.0},{"date":"2022-12-28","close":3259.0},{"date":"2022-12-29","close":3087.0},{"date":"2023-01-02","close":3114.0},{"date":"2023-01-03","close":3076.0},{"date":"2023-01-04","close":3147.0},{"date":"2023-01-05","close":3193.0},{"date":"2023-01-06","close":3226.0},{"date":"2023-01-09","close":3277.0},{"date":"2023-01-10","close":3282.0},{"date":"2023-01-11","close":3339.0},{"date":"2023-01-12","close":3273.0},{"date":"2023-01-13","close":3268.0},{"date":"2023-01-16","close":3310.0},{"date":"2023-01-17","close":3376.0},{"date":"2023-01-18","close":3586.0},{"date":"2023-01-19","close":3535.0},{"date":"2023-01-20","close":3520.0},{"date":"2023-01-25","close":3581.0},{"date":"2023-01-26","close":3586.0},{"date":"2023-01-27","close":3679.0},{"date":"2023-01-30","close":3679.0},{"date":"2023-01-31","close":3703.0},{"date":"2023-02-01","close":3665.0},{"date":"2023-02-02","close":3740.0},{"date":"2023-02-03","close":3633.0},{"date":"2023-02-06","close":3535.0},{"date":"2023-02-07","close":3815.0},{"date":"2023-02-08","close":3913.0},{"date":"2023-02-09","close":4043.0},{"date":"2023-02-10","close":3880.0},{"date":"2023-02-13","close":3801.0},{"date":"2023-02-14","close":3759.0},{"date":"2023-02-15","close":3661.0},{"date":"2023-02-16","close":3707.0},{"date":"2023-02-17","close":3782.0},{"date":"2023-02-20","close":3805.0},{"date":"2023-02-21","close":3805.0},{"date":"2023-02-22","close":3721.0},{"date":"2023-02-23","close":3805.0},{"date":"2023-02-24","close":3811.0},{"date":"2023-02-27","close":3796.0},{"date":"2023-02-28","close":3847.0},{"date":"2023-03-02","close":3782.0},{"date":"2023-03-03","close":3768.0},{"date":"2023-03-06","close":3796.0},{"date":"2023-03-07","close":3796.0},{"date":"2023-03-08","close":3745.0},{"date":"2023-03-09","close":3665.0},{"date":"2023-03-10","close":3549.0},{"date":"2023-03-13","close":3614.0},{"date":"2023-03-14","close":3488.0},{"date":"2023-03-15","close":3568.0},{"date":"2023-03-16","close":3516.0},{"date":"2023-03-17","close":3633.0},{"date":"2023-03-20","close":3581.0},{"date":"2023-03-21","close":3586.0},{"date":"2023-03-22","close":3511.0},{"date":"2023-03-23","close":3436.0},{"date":"2023-03-24","close":3409.0},{"date":"2023-03-27","close":3376.0},{"date":"2023-03-28","close":3455.0},{"date":"2023-03-29","close":3451.0},{"date":"2023-03-30","close":3441.0},{"date":"2023-03-31","close":3381.0},{"date":"2023-04-03","close":3436.0},{"date":"2023-04-04","close":3469.0},{"date":"2023-04-05","close":3483.0},{"date":"2023-04-06","close":3465.0},{"date":"2023-04-07","close":3427.0},{"date":"2023-04-10","close":3306.0},{"date":"2023-04-11","close":3339.0},{"date":"2023-04-12","close":3376.0},{"date":"2023-04-13","close":3376.0},{"date":"2023-04-14","close":3399.0},{"date":"2023-04-17","close":3348.0},{"date":"2023-04-18","close":3297.0},{"date":"2023-04-19","close":3329.0},{"date":"2023-04-20","close":3213.0},{"date":"2023-04-21","close":3193.0},{"date":"2023-04-24","close":3160.0},{"date":"2023-04-25","close":3160.0},{"date":"2023-04-26","close":3180.0},{"date":"2023-04-27","close":3184.0},{"date":"2023-04-28","close":3217.0},{"date":"2023-05-02","close":3264.0},{"date":"2023-05-03","close":3222.0},{"date":"2023-05-04","close":3231.0},{"date":"2023-05-08","close":3222.0},{"date":"2023-05-09","close":3184.0},{"date":"2023-05-10","close":3129.0},{"date":"2023-05-11","close":3213.0},{"date":"2023-05-12","close":3156.0},{"date":"2023-05-15","close":3118.0},{"date":"2023-05-16","close":3118.0},{"date":"2023-05-17","close":3142.0},{"date":"2023-05-18","close":3255.0},{"date":"2023-05-19","close":3259.0},{"date":"2023-05-22","close":3277.0},{"date":"2023-05-23","close":3273.0},{"date":"2023-05-24","close":3277.0},{"date":"2023-05-25","close":3268.0},{"date":"2023-05-26","close":3259.0},{"date":"2023-05-30","close":3277.0},{"date":"2023-05-31","close":3259.0},{"date":"2023-06-01","close":3268.0},{"date":"2023-06-02","close":3273.0},{"date":"2023-06-05","close":3287.0},{"date":"2023-06-07","close":3297.0},{"date":"2023-06-08","close":3287.0},{"date":"2023-06-09","close":3306.0},{"date":"2023-06-12","close":3292.0},{"date":"2023-06-13","close":3319.0},{"date":"2023-06-14","close":3319.0},{"date":"2023-06-15","close":3277.0},{"date":"2023-06-16","close":3310.0},{"date":"2023-06-19","close":3287.0},{"date":"2023-06-20","close":3273.0},{"date":"2023-06-21","close":3292.0},{"date":"2023-06-22","close":3217.0},{"date":"2023-06-23","close":3208.0},{"date":"2023-06-26","close":3240.0},{"date":"2023-06-27","close":3310.0},{"date":"2023-06-28","close":3273.0},{"date":"2023-06-29","close":3268.0},{"date":"2023-06-30","close":3301.0},{"date":"2023-07-03","close":3301.0},{"date":"2023-07-04","close":3297.0},{"date":"2023-07-05","close":3292.0},{"date":"2023-07-06","close":3255.0},{"date":"2023-07-07","close":3250.0},{"date":"2023-07-10","close":3245.0},{"date":"2023-07-11","close":3268.0},{"date":"2023-07-12","close":3264.0},{"date":"2023-07-13","close":3268.0},{"date":"2023-07-14","close":3226.0},{"date":"2023-07-17","close":3217.0},{"date":"2023-07-18","close":3156.0},{"date":"2023-07-19","close":3166.0},{"date":"2023-07-20","close":3175.0},{"date":"2023-07-21","close":3156.0},{"date":"2023-07-24","close":3109.0},{"date":"2023-07-25","close":3030.0},{"date":"2023-07-26","close":2834.0},{"date":"2023-07-27","close":2871.0},{"date":"2023-07-28","close":2908.0},{"date":"2023-07-31","close":2983.0},{"date":"2023-08-01","close":2997.0},{"date":"2023-08-02","close":2979.0},{"date":"2023-08-03","close":2919.0},{"date":"2023-08-04","close":2932.0},{"date":"2023-08-07","close":2946.0},{"date":"2023-08-08","close":2979.0},{"date":"2023-08-09","close":2961.0},{"date":"2023-08-10","close":2955.0},{"date":"2023-08-11","close":2992.0},{"date":"2023-08-14","close":2992.0},{"date":"2023-08-16","close":2919.0},{"date":"2023-08-17","close":2899.0},{"date":"2023-08-18","close":2886.0},{"date":"2023-08-21","close":2881.0},{"date":"2023-08-22","close":2815.0},{"date":"2023-08-23","close":2857.0},{"date":"2023-08-24","close":2848.0},{"date":"2023-08-25","close":2862.0},{"date":"2023-08-28","close":2829.0},{"date":"2023-08-29","close":2871.0},{"date":"2023-08-30","close":2941.0},{"date":"2023-08-31","close":2937.0},{"date":"2023-09-01","close":2848.0},{"date":"2023-09-04","close":2950.0},{"date":"2023-09-05","close":2997.0},{"date":"2023-09-06","close":2988.0},{"date":"2023-09-07","close":2979.0},{"date":"2023-09-08","close":3007.0},{"date":"2023-09-11","close":2941.0},{"date":"2023-09-12","close":2979.0},{"date":"2023-09-13","close":2970.0},{"date":"2023-09-14","close":2961.0},{"date":"2023-09-15","close":2950.0},{"date":"2023-09-18","close":2955.0},{"date":"2023-09-19","close":2946.0},{"date":"2023-09-20","close":2965.0},{"date":"2023-09-21","close":2871.0},{"date":"2023-09-22","close":2853.0},{"date":"2023-09-25","close":2824.0},{"date":"2023-09-26","close":2773.0},{"date":"2023-09-27","close":2806.0},{"date":"2023-10-04","close":2685.0},{"date":"2023-10-05","close":2614.0},{"date":"2023-10-06","close":2666.0},{"date":"2023-10-10","close":2718.0},{"date":"2023-10-11","close":2745.0},{"date":"2023-10-12","close":2787.0},{"date":"2023-10-13","close":2839.0},{"date":"2023-10-16","close":2834.0},{"date":"2023-10-17","close":2754.0},{"date":"2023-10-18","close":2815.0},{"date":"2023-10-19","close":2703.0},{"date":"2023-10-20","close":2568.0},{"date":"2023-10-23","close":2479.0},{"date":"2023-10-24","close":2475.0},{"date":"2023-10-25","close":2502.0},{"date":"2023-10-26","close":2469.0},{"date":"2023-10-27","close":2465.0},{"date":"2023-10-30","close":2414.0},{"date":"2023-10-31","close":2343.0},{"date":"2023-11-01","close":2348.0},{"date":"2023-11-02","close":2460.0},{"date":"2023-11-03","close":2554.0},{"date":"2023-11-06","close":2563.0},{"date":"2023-11-07","close":2582.0},{"date":"2023-11-08","close":2614.0},{"date":"2023-11-09","close":2601.0},{"date":"2023-11-10","close":2544.0},{"date":"2023-11-13","close":2475.0},{"date":"2023-11-14","close":2475.0},{"date":"2023-11-15","close":2409.0},{"date":"2023-11-16","close":2601.0},{"date":"2023-11-17","close":2517.0},{"date":"2023-11-20","close":2507.0},{"date":"2023-11-21","close":2591.0},{"date":"2023-11-22","close":2591.0},{"date":"2023-11-23","close":2596.0},{"date":"2023-11-24","close":2596.0},{"date":"2023-11-27","close":2572.0},{"date":"2023-11-28","close":2563.0},{"date":"2023-11-29","close":2535.0},{"date":"2023-11-30","close":2549.0},{"date":"2023-12-01","close":2498.0},{"date":"2023-12-04","close":2475.0},{"date":"2023-12-05","close":2469.0},{"date":"2023-12-06","close":2507.0},{"date":"2023-12-07","close":2484.0},{"date":"2023-12-08","close":2577.0},{"date":"2023-12-11","close":2591.0},{"date":"2023-12-12","close":2614.0},{"date":"2023-12-13","close":2605.0},{"date":"2023-12-14","close":2689.0},{"date":"2023-12-15","close":2689.0},{"date":"2023-12-18","close":2685.0},{"date":"2023-12-19","close":2698.0},{"date":"2023-12-20","close":2676.0},{"date":"2023-12-21","close":2624.0},{"date":"2023-12-22","close":2624.0},{"date":"2023-12-26","close":2610.0},{"date":"2023-12-27","close":2582.0},{"date":"2023-12-28","close":2586.0},{"date":"2024-01-02","close":2619.0},{"date":"2024-01-03","close":2661.0},{"date":"2024-01-04","close":2656.0},{"date":"2024-01-05","close":2676.0},{"date":"2024-01-08","close":2685.0},{"date":"2024-01-09","close":2689.0},{"date":"2024-01-10","close":2670.0},{"date":"2024-01-11","close":2760.0},{"date":"2024-01-12","close":2750.0},{"date":"2024-01-15","close":2718.0},{"date":"2024-01-16","close":2731.0},{"date":"2024-01-17","close":2643.0},{"date":"2024-01-18","close":2689.0},{"date":"2024-01-19","close":2712.0},{"date":"2024-01-22","close":2727.0},{"date":"2024-01-23","close":2750.0},{"date":"2024-01-24","close":2965.0},{"date":"2024-01-25","close":2923.0},{"date":"2024-01-26","close":2970.0},{"date":"2024-01-29","close":2979.0},{"date":"2024-01-30","close":3072.0},{"date":"2024-01-31","close":2965.0},{"date":"2024-02-01","close":2899.0},{"date":"2024-02-02","close":2886.0},{"date":"2024-02-05","close":2811.0},{"date":"2024-02-06","close":2886.0},{"date":"2024-02-07","close":2890.0},{"date":"2024-02-08","close":2890.0},{"date":"2024-02-13","close":2886.0},{"date":"2024-02-14","close":2941.0},{"date":"2024-02-15","close":2961.0},{"date":"2024-02-16","close":2919.0},{"date":"2024-02-19","close":2899.0},{"date":"2024-02-20","close":2876.0},{"date":"2024-02-21","close":2886.0},{"date":"2024-02-22","close":2839.0},{"date":"2024-02-23","close":2792.0},{"date":"2024-02-26","close":2769.0},{"date":"2024-02-27","close":2820.0},{"date":"2024-02-28","close":2815.0},{"date":"2024-02-29","close":2839.0},{"date":"2024-03-04","close":2853.0},{"date":"2024-03-05","close":2769.0},{"date":"2024-03-06","close":2769.0},{"date":"2024-03-07","close":2824.0},{"date":"2024-03-08","close":2844.0},{"date":"2024-03-11","close":2848.0},{"date":"2024-03-12","close":2983.0},{"date":"2024-03-13","close":2932.0},{"date":"2024-03-14","close":2881.0},{"date":"2024-03-15","close":2908.0},{"date":"2024-03-18","close":2908.0},{"date":"2024-03-19","close":2866.0},{"date":"2024-03-20","close":2876.0},{"date":"2024-03-21","close":3082.0},{"date":"2024-03-22","close":3142.0},{"date":"2024-03-25","close":3151.0},{"date":"2024-03-26","close":3166.0},{"date":"2024-03-27","close":3259.0},{"date":"2024-03-28","close":3306.0},{"date":"2024-03-29","close":3287.0},{"date":"2024-04-01","close":3339.0},{"date":"2024-04-02","close":3343.0},{"date":"2024-04-03","close":3334.0},{"date":"2024-04-04","close":3171.0},{"date":"2024-04-05","close":3235.0},{"date":"2024-04-08","close":3264.0},{"date":"2024-04-09","close":3250.0},{"date":"2024-04-11","close":3184.0},{"date":"2024-04-12","close":3171.0},{"date":"2024-04-15","close":3109.0},{"date":"2024-04-16","close":3087.0},{"date":"2024-04-17","close":3040.0},{"date":"2024-04-18","close":3058.0},{"date":"2024-04-19","close":3474.0},{"date":"2024-04-22","close":3118.0},{"date":"2024-04-23","close":3003.0},{"date":"2024-04-24","close":3008.0},{"date":"2024-04-25","close":2889.0},{"date":"2024-04-26","close":2912.0},{"date":"2024-04-29","close":2990.0},{"date":"2024-04-30","close":2990.0},{"date":"2024-05-02","close":2999.0},{"date":"2024-05-03","close":3035.0},{"date":"2024-05-07","close":3035.0},{"date":"2024-05-08","close":3195.0},{"date":"2024-05-09","close":3140.0},{"date":"2024-05-10","close":3049.0},{"date":"2024-05-13","close":2839.0},{"date":"2024-05-14","close":2798.0},{"date":"2024-05-16","close":2803.0},{"date":"2024-05-17","close":2757.0},{"date":"2024-05-20","close":2679.0},{"date":"2024-05-21","close":2679.0},{"date":"2024-05-22","close":2638.0},{"date":"2024-05-23","close":2661.0},{"date":"2024-05-24","close":2675.0},{"date":"2024-05-27","close":2602.0},{"date":"2024-05-28","close":2602.0},{"date":"2024-05-29","close":2611.0},{"date":"2024-05-30","close":2597.0},{"date":"2024-05-31","close":2593.0},{"date":"2024-06-03","close":2593.0},{"date":"2024-06-04","close":2570.0},{"date":"2024-06-05","close":2565.0},{"date":"2024-06-07","close":2634.0},{"date":"2024-06-10","close":2666.0},{"date":"2024-06-11","close":2629.0},{"date":"2024-06-12","close":2625.0},{"date":"2024-06-13","close":2629.0},{"date":"2024-06-14","close":2574.0},{"date":"2024-06-17","close":2520.0},{"date":"2024-06-18","close":2492.0},{"date":"2024-06-19","close":2478.0},{"date":"2024-06-20","close":2474.0},{"date":"2024-06-21","close":2437.0},{"date":"2024-06-24","close":2369.0},{"date":"2024-06-25","close":2410.0},{"date":"2024-06-26","close":2437.0},{"date":"2024-06-27","close":2415.0},{"date":"2024-06-28","close":2415.0},{"date":"2024-07-01","close":2424.0},{"date":"2024-07-02","close":2392.0},{"date":"2024-07-03","close":2351.0},{"date":"2024-07-04","close":2305.0},{"date":"2024-07-05","close":2236.0},{"date":"2024-07-08","close":2291.0},{"date":"2024-07-09","close":2273.0},{"date":"2024-07-10","close":2355.0},{"date":"2024-07-11","close":2364.0},{"date":"2024-07-12","close":2373.0},{"date":"2024-07-15","close":2323.0},{"date":"2024-07-16","close":2282.0},{"date":"2024-07-17","close":2296.0},{"date":"2024-07-18","close":2259.0},{"date":"2024-07-19","close":2241.0},{"date":"2024-07-22","close":2150.0},{"date":"2024-07-23","close":2163.0},{"date":"2024-07-24","close":2145.0},{"date":"2024-07-25","close":2045.0},{"date":"2024-07-26","close":2086.0},{"date":"2024-07-29","close":2141.0},{"date":"2024-07-30","close":2118.0},{"date":"2024-07-31","close":2159.0},{"date":"2024-08-01","close":2163.0},{"date":"2024-08-02","close":2049.0},{"date":"2024-08-05","close":1781.0},{"date":"2024-08-06","close":1819.0},{"date":"2024-08-07","close":2081.0},{"date":"2024-08-08","close":1935.0},{"date":"2024-08-09","close":1963.0},{"date":"2024-08-12","close":2022.0},{"date":"2024-08-13","close":1995.0},{"date":"2024-08-14","close":2031.0},{"date":"2024-08-16","close":1981.0},{"date":"2024-08-19","close":1981.0},{"date":"2024-08-20","close":2054.0},{"date":"2024-08-21","close":2045.0},{"date":"2024-08-22","close":2022.0},{"date":"2024-08-23","close":2049.0},{"date":"2024-08-26","close":1926.0},{"date":"2024-08-27","close":1926.0},{"date":"2024-08-28","close":2177.0},{"date":"2024-08-29","close":2136.0},{"date":"2024-08-30","close":2104.0},{"date":"2024-09-02","close":2136.0},{"date":"2024-09-03","close":2058.0},{"date":"2024-09-04","close":2040.0},{"date":"2024-09-05","close":1963.0},{"date":"2024-09-06","close":1885.0},{"date":"2024-09-09","close":1917.0},{"date":"2024-09-10","close":1935.0},{"date":"2024-09-11","close":1912.0},{"date":"2024-09-12","close":1899.0},{"date":"2024-09-13","close":1972.0},{"date":"2024-09-19","close":1899.0},{"date":"2024-09-20","close":1949.0},{"date":"2024-09-23","close":2122.0},{"date":"2024-09-24","close":2118.0},{"date":"2024-09-25","close":2145.0},{"date":"2024-09-26","close":2154.0},{"date":"2024-09-27","close":2154.0},{"date":"2024-09-30","close":2173.0},{"date":"2024-10-02","close":2072.0},{"date":"2024-10-04","close":2081.0},{"date":"2024-10-07","close":2122.0},{"date":"2024-10-08","close":2113.0},{"date":"2024-10-10","close":2058.0},{"date":"2024-10-11","close":2113.0},{"date":"2024-10-14","close":2168.0},{"date":"2024-10-15","close":2159.0},{"date":"2024-10-16","close":2109.0},{"date":"2024-10-17","close":2100.0},{"date":"2024-10-18","close":2054.0},{"date":"2024-10-21","close":2077.0},{"date":"2024-10-22","close":2017.0},{"date":"2024-10-23","close":2004.0},{"date":"2024-10-24","close":2017.0},{"date":"2024-10-25","close":2026.0},{"date":"2024-10-28","close":2036.0},{"date":"2024-10-29","close":1995.0},{"date":"2024-10-30","close":1976.0},{"date":"2024-10-31","close":1967.0},{"date":"2024-11-01","close":1985.0},{"date":"2024-11-04","close":2036.0},{"date":"2024-11-05","close":2040.0},{"date":"2024-11-06","close":2017.0},{"date":"2024-11-07","close":1981.0},{"date":"2024-11-08","close":2054.0},{"date":"2024-11-11","close":2145.0},{"date":"2024-11-12","close":2118.0},{"date":"2024-11-13","close":2004.0},{"date":"2024-11-14","close":1926.0},{"date":"2024-11-15","close":2100.0},{"date":"2024-11-18","close":2141.0},{"date":"2024-11-19","close":2296.0},{"date":"2024-11-20","close":2218.0},{"date":"2024-11-21","close":2305.0},{"date":"2024-11-22","close":2278.0},{"date":"2024-11-25","close":2227.0},{"date":"2024-11-26","close":2214.0},{"date":"2024-11-27","close":2214.0},{"date":"2024-11-28","close":2214.0},{"date":"2024-11-29","close":2168.0},{"date":"2024-12-02","close":2163.0},{"date":"2024-12-03","close":2214.0},{"date":"2024-12-04","close":2173.0},{"date":"2024-12-05","close":2191.0},{"date":"2024-12-06","close":2068.0},{"date":"2024-12-09","close":1935.0},{"date":"2024-12-10","close":2058.0},{"date":"2024-12-11","close":2182.0},{"date":"2024-12-12","close":2145.0},{"date":"2024-12-13","close":2218.0},{"date":"2024-12-16","close":2223.0},{"date":"2024-12-17","close":2214.0},{"date":"2024-12-18","close":2264.0},{"date":"2024-12-19","close":2177.0},{"date":"2024-12-20","close":2141.0},{"date":"2024-12-23","close":2209.0},{"date":"2024-12-24","close":2209.0},{"date":"2024-12-26","close":2186.0},{"date":"2024-12-27","close":2095.0},{"date":"2024-12-30","close":2090.0},{"date":"2025-01-02","close":2109.0},{"date":"2025-01-03","close":2173.0},{"date":"2025-01-06","close":2205.0},{"date":"2025-01-07","close":2236.0},{"date":"2025-01-08","close":2255.0},{"date":"2025-01-09","close":2214.0},{"date":"2025-01-10","close":2205.0},{"date":"2025-01-13","close":2163.0},{"date":"2025-01-14","close":2182.0},{"date":"2025-01-15","close":2191.0},{"date":"2025-01-16","close":2223.0},{"date":"2025-01-17","close":2214.0},{"date":"2025-01-20","close":2227.0},{"date":"2025-01-21","close":2227.0},{"date":"2025-01-22","close":2250.0},{"date":"2025-01-23","close":2218.0},{"date":"2025-01-24","close":2241.0},{"date":"2025-01-31","close":2264.0},{"date":"2025-02-03","close":2232.0},{"date":"2025-02-04","close":2232.0},{"date":"2025-02-05","close":2282.0},{"date":"2025-02-06","close":2364.0},{"date":"2025-02-07","close":2387.0},{"date":"2025-02-10","close":2346.0},{"date":"2025-02-11","close":2373.0},{"date":"2025-02-12","close":2355.0},{"date":"2025-02-13","close":2300.0},{"date":"2025-02-14","close":2319.0},{"date":"2025-02-17","close":2319.0},{"date":"2025-02-18","close":2337.0},{"date":"2025-02-19","close":2364.0},{"date":"2025-02-20","close":2328.0},{"date":"2025-02-21","close":2323.0},{"date":"2025-02-24","close":2328.0},{"date":"2025-02-25","close":2287.0},{"date":"2025-02-26","close":2291.0},{"date":"2025-02-27","close":2282.0},{"date":"2025-02-28","close":2191.0},{"date":"2025-03-04","close":2100.0},{"date":"2025-03-05","close":2141.0},{"date":"2025-03-06","close":2150.0},{"date":"2025-03-07","close":2154.0},{"date":"2025-03-10","close":2150.0},{"date":"2025-03-11","close":2122.0},{"date":"2025-03-12","close":2122.0},{"date":"2025-03-13","close":2145.0},{"date":"2025-03-14","close":2163.0},{"date":"2025-03-17","close":2182.0},{"date":"2025-03-18","close":2177.0},{"date":"2025-03-19","close":2095.0},{"date":"2025-03-20","close":2058.0},{"date":"2025-03-21","close":2017.0},{"date":"2025-03-24","close":2049.0},{"date":"2025-03-25","close":2054.0},{"date":"2025-03-26","close":2095.0},{"date":"2025-03-27","close":2017.0},{"date":"2025-03-28","close":2026.0},{"date":"2025-03-31","close":1912.0},{"date":"2025-04-01","close":1967.0},{"date":"2025-04-02","close":1944.0},{"date":"2025-04-03","close":1903.0},{"date":"2025-04-04","close":1995.0},{"date":"2025-04-07","close":1967.0},{"date":"2025-04-08","close":2008.0},{"date":"2025-04-09","close":1963.0},{"date":"2025-04-10","close":2036.0},{"date":"2025-04-11","close":2068.0},{"date":"2025-04-14","close":2127.0},{"date":"2025-04-15","close":2168.0},{"date":"2025-04-16","close":2223.0},{"date":"2025-04-17","close":2209.0},{"date":"2025-04-18","close":2168.0},{"date":"2025-04-21","close":2223.0},{"date":"2025-04-22","close":2186.0},{"date":"2025-04-23","close":2236.0},{"date":"2025-04-24","close":2332.0},{"date":"2025-04-25","close":2310.0},{"date":"2025-04-28","close":2265.0},{"date":"2025-04-29","close":2240.0},{"date":"2025-04-30","close":2240.0},{"date":"2025-05-02","close":2285.0},{"date":"2025-05-07","close":2235.0},{"date":"2025-05-08","close":2305.0},{"date":"2025-05-09","close":2275.0},{"date":"2025-05-12","close":2285.0},{"date":"2025-05-13","close":2290.0},{"date":"2025-05-14","close":2260.0},{"date":"2025-05-15","close":2470.0},{"date":"2025-05-16","close":2345.0},{"date":"2025-05-19","close":2315.0},{"date":"2025-05-20","close":2285.0},{"date":"2025-05-21","close":2280.0},{"date":"2025-05-22","close":2250.0},{"date":"2025-05-23","close":2190.0},{"date":"2025-05-26","close":2190.0},{"date":"2025-05-27","close":2155.0},{"date":"2025-05-28","close":2190.0},{"date":"2025-05-29","close":2195.0},{"date":"2025-05-30","close":2185.0},{"date":"2025-06-02","close":2220.0},{"date":"2025-06-04","close":2275.0},{"date":"2025-06-05","close":2275.0},{"date":"2025-06-09","close":2280.0},{"date":"2025-06-10","close":2310.0},{"date":"2025-06-11","close":2435.0},{"date":"2025-06-12","close":2455.0},{"date":"2025-06-13","close":2365.0},{"date":"2025-06-16","close":2380.0},{"date":"2025-06-17","close":2440.0},{"date":"2025-06-18","close":2505.0},{"date":"2025-06-19","close":2455.0},{"date":"2025-06-20","close":2435.0},{"date":"2025-06-23","close":2470.0},{"date":"2025-06-24","close":2535.0},{"date":"2025-06-25","close":2515.0},{"date":"2025-06-26","close":2410.0},{"date":"2025-06-27","close":2460.0},{"date":"2025-06-30","close":2410.0},{"date":"2025-07-01","close":2425.0},{"date":"2025-07-02","close":2345.0},{"date":"2025-07-03","close":2360.0},{"date":"2025-07-04","close":2345.0},{"date":"2025-07-07","close":2345.0},{"date":"2025-07-08","close":2340.0},{"date":"2025-07-09","close":2350.0},{"date":"2025-07-10","close":2510.0},{"date":"2025-07-11","close":2455.0},{"date":"2025-07-14","close":2405.0},{"date":"2025-07-15","close":2415.0},{"date":"2025-07-16","close":2395.0},{"date":"2025-07-17","close":2395.0},{"date":"2025-07-18","close":2395.0},{"date":"2025-07-21","close":2395.0},{"date":"2025-07-22","close":2370.0},{"date":"2025-07-23","close":2390.0},{"date":"2025-07-24","close":2345.0},{"date":"2025-07-25","close":2300.0},{"date":"2025-07-28","close":2290.0},{"date":"2025-07-29","close":2270.0},{"date":"2025-07-30","close":2270.0},{"date":"2025-07-31","close":2260.0},{"date":"2025-08-01","close":2190.0},{"date":"2025-08-04","close":2220.0},{"date":"2025-08-05","close":2215.0},{"date":"2025-08-06","close":2275.0},{"date":"2025-08-07","close":2265.0},{"date":"2025-08-08","close":2250.0},{"date":"2025-08-11","close":2250.0},{"date":"2025-08-12","close":2240.0},{"date":"2025-08-13","close":2315.0},{"date":"2025-08-14","close":2275.0},{"date":"2025-08-18","close":2250.0},{"date":"2025-08-19","close":2220.0},{"date":"2025-08-20","close":2180.0},{"date":"2025-08-21","close":2130.0},{"date":"2025-08-22","close":2220.0},{"date":"2025-08-25","close":2210.0},{"date":"2025-08-26","close":2210.0},{"date":"2025-08-27","close":2200.0},{"date":"2025-08-28","close":2190.0},{"date":"2025-08-29","close":2180.0},{"date":"2025-09-01","close":2135.0},{"date":"2025-09-02","close":2165.0},{"date":"2025-09-03","close":2155.0},{"date":"2025-09-04","close":2145.0},{"date":"2025-09-05","close":2145.0},{"date":"2025-09-08","close":2150.0},{"date":"2025-09-09","close":2150.0},{"date":"2025-09-10","close":2205.0},{"date":"2025-09-11","close":2220.0},{"date":"2025-09-12","close":2215.0},{"date":"2025-09-15","close":2210.0},{"date":"2025-09-16","close":2170.0},{"date":"2025-09-17","close":2165.0},{"date":"2025-09-18","close":2180.0},{"date":"2025-09-19","close":2160.0},{"date":"2025-09-22","close":2175.0},{"date":"2025-09-23","close":2155.0},{"date":"2025-09-24","close":2155.0},{"date":"2025-09-25","close":2145.0},{"date":"2025-09-26","close":2130.0},{"date":"2025-09-29","close":2130.0},{"date":"2025-09-30","close":2130.0},{"date":"2025-10-01","close":2090.0},{"date":"2025-10-02","close":2125.0},{"date":"2025-10-10","close":2120.0},{"date":"2025-10-13","close":2105.0},{"date":"2025-10-14","close":2090.0},{"date":"2025-10-15","close":2090.0},{"date":"2025-10-16","close":2055.0},{"date":"2025-10-17","close":2025.0},{"date":"2025-10-20","close":2030.0},{"date":"2025-10-21","close":2010.0},{"date":"2025-10-22","close":1993.0},{"date":"2025-10-23","close":1996.0},{"date":"2025-10-24","close":2015.0},{"date":"2025-10-27","close":2010.0},{"date":"2025-10-28","close":2010.0},{"date":"2025-10-29","close":2005.0},{"date":"2025-10-30","close":1985.0},{"date":"2025-10-31","close":2010.0},{"date":"2025-11-03","close":1950.0},{"date":"2025-11-04","close":1925.0},{"date":"2025-11-05","close":1911.0},{"date":"2025-11-06","close":1943.0},{"date":"2025-11-07","close":1933.0},{"date":"2025-11-10","close":1970.0},{"date":"2025-11-11","close":1969.0},{"date":"2025-11-12","close":1992.0},{"date":"2025-11-13","close":1984.0},{"date":"2025-11-14","close":1942.0},{"date":"2025-11-17","close":1940.0},{"date":"2025-11-18","close":1863.0},{"date":"2025-11-19","close":1858.0},{"date":"2025-11-20","close":1886.0},{"date":"2025-11-21","close":1881.0},{"date":"2025-11-24","close":1846.0},{"date":"2025-11-25","close":1829.0},{"date":"2025-11-26","close":1834.0},{"date":"2025-11-27","close":1836.0},{"date":"2025-11-28","close":1835.0},{"date":"2025-12-01","close":1837.0},{"date":"2025-12-02","close":1841.0},{"date":"2025-12-03","close":1870.0},{"date":"2025-12-04","close":1879.0},{"date":"2025-12-05","close":1888.0},{"date":"2025-12-08","close":1902.0},{"date":"2025-12-09","close":1900.0},{"date":"2025-12-10","close":1880.0},{"date":"2025-12-11","close":1883.0},{"date":"2025-12-12","close":1896.0},{"date":"2025-12-15","close":1882.0},{"date":"2025-12-16","close":1882.0},{"date":"2025-12-17","close":1868.0},{"date":"2025-12-18","close":1879.0},{"date":"2025-12-19","close":1875.0},{"date":"2025-12-22","close":1875.0},{"date":"2025-12-23","close":1845.0},{"date":"2025-12-24","close":1855.0},{"date":"2025-12-26","close":1855.0},{"date":"2025-12-29","close":1844.0},{"date":"2025-12-30","close":1828.0},{"date":"2026-01-02","close":1812.0},{"date":"2026-01-05","close":1813.0},{"date":"2026-01-06","close":1812.0},{"date":"2026-01-07","close":1792.0},{"date":"2026-01-08","close":1766.0},{"date":"2026-01-09","close":1766.0},{"date":"2026-01-12","close":1738.0},{"date":"2026-01-13","close":1749.0},{"date":"2026-01-14","close":1735.0},{"date":"2026-01-15","close":1739.0},{"date":"2026-01-16","close":1737.0},{"date":"2026-01-19","close":1715.0},{"date":"2026-01-20","close":1720.0},{"date":"2026-01-21","close":1739.0},{"date":"2026-01-22","close":1736.0},{"date":"2026-01-23","close":1727.0},{"date":"2026-01-26","close":1765.0},{"date":"2026-01-27","close":1821.0},{"date":"2026-01-28","close":1826.0},{"date":"2026-01-29","close":1775.0},{"date":"2026-01-30","close":1740.0},{"date":"2026-02-02","close":1717.0},{"date":"2026-02-03","close":1747.0},{"date":"2026-02-04","close":1743.0},{"date":"2026-02-05","close":1729.0},{"date":"2026-02-06","close":1719.0},{"date":"2026-02-09","close":3301.6313},{"date":"2026-02-10","close":3307.3967},{"date":"2026-02-11","close":3372.7375},{"date":"2026-02-12","close":3374.6592},{"date":"2026-02-13","close":3351.5979},{"date":"2026-02-19","close":3353.5195},{"date":"2026-02-20","close":3311.2402},{"date":"2026-02-23","close":3295.866},{"date":"2026-02-24","close":3299.7095},{"date":"2026-02-25","close":3476.5139},{"date":"2026-02-26","close":3497.6536},{"date":"2026-02-27","close":3466.905},{"date":"2026-03-03","close":3445.7654},{"date":"2026-03-04","close":3147.8884},{"date":"2026-03-05","close":3376.5811},{"date":"2026-03-06","close":3415.0168},{"date":"2026-03-09","close":3413.095},{"date":"2026-03-10","close":3474.5923},{"date":"2026-03-11","close":3382.3464},{"date":"2026-03-12","close":3386.1899},{"date":"2026-03-13","close":3415.0168},{"date":"2026-03-16","close":3430.3911},{"date":"2026-03-17","close":3447.6873},{"date":"2026-03-18","close":3426.5476},{"date":"2026-03-19","close":3428.4692},{"date":"2026-03-20","close":3553.3855},{"date":"2026-03-23","close":3440.0},{"date":"2026-03-24","close":3558.0},{"date":"2026-03-25","close":3590.0},{"date":"2026-03-26","close":3490.0},{"date":"2026-03-27","close":3598.0},{"date":"2026-03-30","close":3524.0},{"date":"2026-03-31","close":3506.0},{"date":"2026-04-01","close":3588.0},{"date":"2026-04-02","close":3454.0},{"date":"2026-04-03","close":3492.0},{"date":"2026-04-06","close":3538.0},{"date":"2026-04-07","close":3550.0},{"date":"2026-04-08","close":3576.0},{"date":"2026-04-09","close":3566.0},{"date":"2026-04-10","close":3570.0},{"date":"2026-04-13","close":3560.0},{"date":"2026-04-14","close":3560.0},{"date":"2026-04-15","close":3560.0},{"date":"2026-04-16","close":3560.0},{"date":"2026-04-17","close":3560.0},{"date":"2026-04-20","close":3560.0},{"date":"2026-04-21","close":3560.0},{"date":"2026-04-22","close":3560.0},{"date":"2026-04-23","close":3560.0},{"date":"2026-04-24","close":3560.0},{"date":"2026-04-27","close":3560.0},{"date":"2026-04-28","close":3560.0},{"date":"2026-04-29","close":3560.0},{"date":"2026-04-30","close":3560.0},{"date":"2026-05-04","close":3560.0},{"date":"2026-05-06","close":3560.0},{"date":"2026-05-07","close":3470.0},{"date":"2026-05-08","close":3540.0},{"date":"2026-05-11","close":3460.0},{"date":"2026-05-12","close":3470.0},{"date":"2026-05-13","close":3455.0},{"date":"2026-05-14","close":3630.0},{"date":"2026-05-15","close":3480.0},{"date":"2026-05-18","close":3515.0},{"date":"2026-05-19","close":3450.0},{"date":"2026-05-20","close":3430.0},{"date":"2026-05-21","close":3400.0},{"date":"2026-05-22","close":3405.0},{"date":"2026-05-26","close":3440.0},{"date":"2026-05-27","close":3310.0},{"date":"2026-05-28","close":3310.0},{"date":"2026-05-29","close":3280.0},{"date":"2026-06-01","close":3220.0},{"date":"2026-06-02","close":3240.0},{"date":"2026-06-04","close":3080.0},{"date":"2026-06-05","close":3115.0},{"date":"2026-06-08","close":3060.0},{"date":"2026-06-09","close":3015.0},{"date":"2026-06-10","close":2970.0},{"date":"2026-06-11","close":2990.0},{"date":"2026-06-12","close":3110.0},{"date":"2026-06-15","close":3085.0},{"date":"2026-06-16","close":3095.0},{"date":"2026-06-17","close":3130.0},{"date":"2026-06-18","close":3120.0},{"date":"2026-06-19","close":2975.0},{"date":"2026-06-22","close":2975.0},{"date":"2026-06-23","close":2830.0},{"date":"2026-06-24","close":2785.0},{"date":"2026-06-25","close":2800.0},{"date":"2026-06-26","close":2745.0},{"date":"2026-06-29","close":2835.0},{"date":"2026-06-30","close":2885.0},{"date":"2026-07-01","close":2900.0},{"date":"2026-07-02","close":2875.0},{"date":"2026-07-03","close":2890.0},{"date":"2026-07-06","close":2925.0},{"date":"2026-07-07","close":2900.0},{"date":"2026-07-08","close":2855.0},{"date":"2026-07-09","close":2795.0},{"date":"2026-07-10","close":2850.0},{"date":"2026-07-13","close":2780.0},{"date":"2026-07-14","close":2780.0},{"date":"2026-07-15","close":2805.0},{"date":"2026-07-16","close":2925.0},{"date":"2026-07-20","close":3050.0},{"date":"2026-07-21","close":2990.0},{"date":"2026-07-22","close":2960.0},{"date":"2026-07-23","close":2970.0},{"date":"2026-07-24","close":2990.0},{"date":"2026-07-27","close":2965.0},{"date":"2026-07-28","close":2795.0},{"date":"2026-07-29","close":2785.0},{"date":"2026-07-30","close":2760.0},{"date":"2026-07-31","close":2845.0},{"date":"2026-08-03","close":2845.0},{"date":"2026-08-04","close":2875.0},{"date":"2026-08-05","close":2890.0},{"date":"2026-08-06","close":2895.0},{"date":"2026-08-07","close":2925.0},{"date":"2026-08-10","close":2920.0},{"date":"2026-08-11","close":2910.0},{"date":"2026-08-12","close":2935.0},{"date":"2026-08-13","close":2935.0},{"date":"2026-08-14","close":2910.0},{"date":"2026-08-18","close":2785.0},{"date":"2026-08-19","close":2735.0},{"date":"2026-08-20","close":2740.0},{"date":"2026-08-21","close":2770.0},{"date":"2026-08-24","close":2730.0},{"date":"2026-08-25","close":2735.0},{"date":"2026-08-26","close":2740.0},{"date":"2026-08-27","close":2740.0},{"date":"2026-08-28","close":2760.0},{"date":"2026-08-31","close":2760.0},{"date":"2026-09-01","close":2760.0},{"date":"2026-09-02","close":2760.0},{"date":"2026-09-03","close":2720.0},{"date":"2026-09-04","close":2730.0},{"date":"2026-09-07","close":2740.0},{"date":"2026-09-08","close":2690.0},{"date":"2026-09-09","close":2690.0},{"date":"2026-09-10","close":2705.0},{"date":"2026-09-11","close":2690.0},{"date":"2026-09-14","close":2660.0},{"date":"2026-09-15","close":2695.0},{"date":"2026-09-16","close":2705.0},{"date":"2026-09-17","close":2710.0},{"date":"2026-09-18","close":2685.0},{"date":"2026-09-21","close":2740.0},{"date":"2026-09-22","close":2680.0},{"date":"2026-09-23","close":2685.0},{"date":"2026-09-28","close":2715.0},{"date":"2026-09-29","close":2885.0},{"date":"2026-09-30","close":2855.0},{"date":"2026-10-01","close":2895.0},{"date":"2026-10-02","close":2830.0},{"date":"2026-10-06","close":2890.0},{"date":"2026-10-07","close":2885.0},{"date":"2026-10-08","close":2915.0},{"date":"2026-10-12","close":2845.0},{"date":"2026-10-13","close":2810.0},{"date":"2026-10-14","close":2780.0},{"date":"2026-10-15","close":2705.0},{"date":"2026-10-16","close":2845.0},{"date":"2026-10-19","close":2850.0},{"date":"2026-10-20","close":2885.0},{"date":"2026-10-21","close":2920.0},{"date":"2026-10-22","close":2920.0},{"date":"2026-10-23","close":2785.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-727.0,"foreign_net":727.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1343.0,"foreign_net":-643.0,"institution_net":-700.0},{"date":"2026-10-20","retail_net":-1517.0,"foreign_net":1517.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":96.0,"foreign_net":-96.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1826.0,"foreign_net":-1826.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-4750.0,"foreign_net":4750.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-830.0,"foreign_net":830.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-2014.0,"foreign_net":2014.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":873.0,"foreign_net":-873.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":2823.0,"foreign_net":-2823.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":5720.0,"foreign_net":-4800.0,"institution_net":-920.0},{"date":"2026-10-06","retail_net":-841.0,"foreign_net":1441.0,"institution_net":-600.0},{"date":"2026-10-02","retail_net":2625.0,"foreign_net":-1625.0,"institution_net":-1000.0},{"date":"2026-10-01","retail_net":1744.0,"foreign_net":1156.0,"institution_net":-2900.0},{"date":"2026-09-30","retail_net":7384.0,"foreign_net":-7384.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-1215.0,"foreign_net":-3275.0,"institution_net":4490.0},{"date":"2026-09-28","retail_net":344.0,"foreign_net":-344.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":582.0,"foreign_net":-582.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":496.0,"foreign_net":-496.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-184.0,"foreign_net":184.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":486.0,"foreign_net":-486.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":132.0,"foreign_net":-132.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":3742.0,"foreign_net":-3742.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1173.0,"foreign_net":-687.0,"institution_net":1860.0},{"date":"2026-09-14","retail_net":40.0,"foreign_net":-40.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-347.0,"foreign_net":347.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":843.0,"foreign_net":-843.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-50.0,"foreign_net":647.0,"institution_net":-597.0},{"date":"2026-09-08","retail_net":-195.0,"foreign_net":-402.0,"institution_net":597.0},{"date":"2026-09-07","retail_net":1413.0,"foreign_net":-1413.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-727.0,"foreign_net":727.0,"institution_net":0},"d3":{"retail_net":-901.0,"foreign_net":1601.0,"institution_net":-700.0},"d7":{"retail_net":-4559.0,"foreign_net":5259.0,"institution_net":-700.0},"d14":{"retail_net":6371.0,"foreign_net":-251.0,"institution_net":-6120.0},"d30":{"retail_net":18669.0,"foreign_net":-18899.0,"institution_net":230.0}},"analysis":"최근 5일 외국인 순매수 -321.00, 기관 순매수 -700.00. 30일 누적: 외국인 -1.89만, 기관 230.00.","foreign_flow":-321.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-700.0},"insider_trades":[],"price_analysis":{"current":2875.0,"low_30d":2595.0,"support":2635.0,"high_30d":2995.0,"change_1d":-1.5,"change_7d":0.9,"change_30d":6.9,"resistance":2955.0,"position_in_range":70.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.64,"per":11.84,"quarter":"2024-Q2"},{"pbr":0.55,"per":6.57,"quarter":"2024-Q3"},{"pbr":0.52,"per":5.15,"quarter":"2024-Q4"},{"pbr":0.46,"per":3.11,"quarter":"2025-Q1"},{"pbr":0.58,"per":3.22,"quarter":"2025-Q2"},{"pbr":0.5,"per":3.63,"quarter":"2025-Q3"},{"pbr":0.41,"per":3.24,"quarter":"2025-Q4"},{"pbr":0.73,"per":3.96,"quarter":"2026-Q1"},{"pbr":0.6,"per":3.13,"quarter":"2026-Q2"},{"pbr":0.45,"per":3.12,"quarter":"현재"}],"timeline":[{"close":2415.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2173.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2090.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1912.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2410.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2130.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1828.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3506.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2885.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.55,"pbr_5y_low":0.41,"per_5y_avg":4.87,"per_5y_low":3.11,"current_pbr":0.45,"current_per":3.12,"pbr_5y_high":0.73,"per_5y_high":11.84,"pbr_5y_median":0.55,"per_5y_median":3.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.7%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 3.12x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.74,"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":36.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.64,"per":11.84,"close":2415.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.55,"per":6.57,"close":2173.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.52,"per":5.15,"close":2090.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":3.11,"close":1912.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.58,"per":3.22,"close":2410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":3.63,"close":2130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.41,"per":3.24,"close":1828.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.73,"per":3.96,"close":3506.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.6,"per":3.13,"close":2885.0,"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":"3.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":112.0,"pbr":null,"per":null,"roa":0.009427923983607435,"roe":0.016399862568911315,"revenue":10345897336.0,"market_cap":null,"net_income":1071659510.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.36451228670881525,"total_assets":113668662567.0,"total_equity":65345639666.0,"profit_margin":0.10358304119943376,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":869556385.0,"operating_margin":0.0840484258406718},{"eps":550.14,"pbr":0.68,"per":6.72,"roa":0.05027315255617474,"roe":0.08979324651680348,"revenue":10520958532.0,"market_cap":37600000000.0,"net_income":5813346324.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3529473772475848,"total_assets":115635205441.0,"total_equity":64741464971.0,"profit_margin":0.5525491148281241,"dividend_yield":3.93,"fiscal_quarter":"Q1","operating_income":634378912.0,"operating_margin":0.060296684001795664},{"eps":187.27,"pbr":null,"per":null,"roa":0.01760531901483495,"roe":0.033015746116366845,"revenue":11436491575.0,"market_cap":null,"net_income":1978921149.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3577548660066232,"total_assets":112404731055.0,"total_equity":59938707489.0,"profit_margin":0.1730356845910587,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1283371086.0,"operating_margin":0.11221720206618523},{"eps":73.41,"pbr":null,"per":null,"roa":0.007396270099738892,"roe":0.013605139530529022,"revenue":11784237726.0,"market_cap":null,"net_income":775704054.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.30549525007095907,"total_assets":104877734796.0,"total_equity":57015516251.0,"profit_margin":0.06582556055268093,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":925755862.0,"operating_margin":0.07855882438263025},{"eps":75.61,"pbr":null,"per":null,"roa":0.00791282451001532,"roe":0.014229398483752681,"revenue":10561969494.0,"market_cap":null,"net_income":798971594.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.35730187548295905,"total_assets":100971731774.0,"total_equity":56149358310.0,"profit_margin":0.07564608044492804,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1039219543.0,"operating_margin":0.09839259085063212},{"eps":227.87,"pbr":null,"per":null,"roa":0.0372547264863543,"roe":0.04322867513080398,"revenue":9781553027.0,"market_cap":null,"net_income":2407876492.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.37697980185984226,"total_assets":64632778686.0,"total_equity":55700908823.0,"profit_margin":0.24616505020762486,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1026804809.0,"operating_margin":0.10497359735879495},{"eps":210.08,"pbr":null,"per":null,"roa":0.035459639063227924,"roe":0.04072627207341226,"revenue":11251367146.0,"market_cap":null,"net_income":2219941978.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3667919466539822,"total_assets":62604753930.0,"total_equity":54508843186.0,"profit_margin":0.19730419860925227,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1887889886.0,"operating_margin":0.1677920435358976},{"eps":235.29,"pbr":null,"per":null,"roa":0.04071730005262771,"roe":0.04681942136567627,"revenue":11336579889.0,"market_cap":null,"net_income":2486275386.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.38060849685244963,"total_assets":61061892188.0,"total_equity":53103505201.0,"profit_margin":0.21931441495970566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1521596779.0,"operating_margin":0.1342200905298097},{"eps":-58.25,"pbr":null,"per":null,"roa":-0.010526944338567174,"roe":-0.012115722508494265,"revenue":8704886804.0,"market_cap":null,"net_income":-615520974.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.32075780890303696,"total_assets":58471001100.0,"total_equity":50803488902.0,"profit_margin":-0.07070981942202405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":265331489.0,"operating_margin":0.030480751211845396},{"eps":18.4,"pbr":null,"per":null,"roa":0.003079626372946587,"roe":0.0037760272300350517,"revenue":9346163778.0,"market_cap":null,"net_income":194457585.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2735886662952505,"total_assets":63143239293.0,"total_equity":51497929743.0,"profit_margin":0.02080613924803405,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-256036910.0,"operating_margin":-0.027394866608553028},{"eps":135.06,"pbr":null,"per":null,"roa":0.023366999318803636,"roe":0.027435485601008985,"revenue":11233904519.0,"market_cap":null,"net_income":1427147098.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3128238996562901,"total_assets":61075325870.0,"total_equity":52018291885.0,"profit_margin":0.1270392761115473,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1166001023.0,"operating_margin":0.10379303304812075},{"eps":108.7,"pbr":null,"per":null,"roa":0.01943245442454853,"roe":0.022518252149392383,"revenue":9987514541.0,"market_cap":null,"net_income":1148673030.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3546550066544729,"total_assets":59111062602.0,"total_equity":51010754404.0,"profit_margin":0.1150108993868848,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":844762221.0,"operating_margin":0.08458182639255694}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":203.91,"per":11.84,"date":"2024-06","close":2415.0,"source":"reported"},{"eps":203.91,"per":10.59,"date":"2024-07","close":2159.0,"source":"reported"},{"eps":203.91,"per":10.32,"date":"2024-08","close":2104.0,"source":"reported"},{"eps":330.5,"per":6.57,"date":"2024-09","close":2173.0,"source":"reported"},{"eps":330.5,"per":5.95,"date":"2024-10","close":1967.0,"source":"reported"},{"eps":330.5,"per":6.56,"date":"2024-11","close":2168.0,"source":"reported"},{"eps":405.52,"per":5.15,"date":"2024-12","close":2090.0,"source":"reported"},{"eps":405.52,"per":5.58,"date":"2025-01","close":2264.0,"source":"reported"},{"eps":405.52,"per":5.4,"date":"2025-02","close":2191.0,"source":"reported"},{"eps":614.99,"per":3.11,"date":"2025-03","close":1912.0,"source":"reported"},{"eps":614.99,"per":3.64,"date":"2025-04","close":2240.0,"source":"reported"},{"eps":614.99,"per":3.55,"date":"2025-05","close":2185.0,"source":"reported"},{"eps":748.85,"per":3.22,"date":"2025-06","close":2410.0,"source":"reported"},{"eps":748.85,"per":3.02,"date":"2025-07","close":2260.0,"source":"reported"},{"eps":748.85,"per":2.91,"date":"2025-08","close":2180.0,"source":"reported"},{"eps":586.97,"per":3.63,"date":"2025-09","close":2130.0,"source":"reported"},{"eps":586.97,"per":3.42,"date":"2025-10","close":2010.0,"source":"reported"},{"eps":586.97,"per":3.13,"date":"2025-11","close":1835.0,"source":"reported"},{"eps":564.16,"per":3.24,"date":"2025-12","close":1828.0,"source":"reported"},{"eps":564.16,"per":3.08,"date":"2026-01","close":1740.0,"source":"reported"},{"eps":564.16,"per":6.15,"date":"2026-02","close":3466.91,"source":"reported"},{"eps":886.43,"per":3.96,"date":"2026-03","close":3506.0,"source":"reported"},{"eps":886.43,"per":4.02,"date":"2026-04","close":3560.0,"source":"reported"},{"eps":886.43,"per":3.7,"date":"2026-05","close":3280.0,"source":"reported"},{"eps":922.82,"per":3.13,"date":"2026-06","close":2885.0,"source":"reported"},{"eps":922.82,"per":3.08,"date":"2026-07","close":2845.0,"source":"reported"},{"eps":922.82,"per":2.99,"date":"2026-08","close":2760.0,"source":"reported"},{"eps":922.82,"per":3.09,"date":"2026-09","close":2855.0,"source":"reported"},{"eps":922.82,"per":3.02,"date":"2026-10","close":2785.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.73,"std":2.41,"count":29,"current":3.02,"lower_1sd":2.32,"upper_1sd":7.13},"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":"아이퀘스트","phase":"above-fold","symbol_resolved":true}