{"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":"2026-10-23T09:35:22.172554+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.9,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":6.5,"direction":"higher_better","percentile":59}],"summary":"매출 +6.9%","percentile":59},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.7,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.4,"direction":"higher_better","percentile":38}],"summary":"RSI 39","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.53,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.02,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":60.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.3,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 4.5x, 순차입금비율 -0.0x","percentile":88}},"signals":[],"summary":"피에스케이(319660)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3.40조. 현재가 117,500원, 전일 대비 +0.6%, 30일 -6.4%. PER 20.9배 / ROE 7.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 22.52만, 기관 순매도 15.13만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.81,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.81%","value_pct":0.81},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.81},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-3246.033888117294,"grade":"D","trend":"하락","atr_14":14064.285714285714,"rsi_14":38.718861209964416,"sma_20":138365.0,"sma_60":130858.33333333333,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-3246.03)가 시그널선(-103.09)을 하회합니다(데드크로스). SMA20 138365, SMA60 130858 — 혼조세입니다. 볼린저밴드 113138~163592 (현재 위치 9%).","bb_lower":113137.77066342797,"bb_upper":163592.22933657203,"macd_signal":-103.09367324053949},"change_pct":-0.51,"chart_data":[{"date":"2024-10-23","open":19862,"high":20389,"low":19192,"close":20197,"volume":217687,"rsi_14":37.93,"sma_20":22587.5,"sma_60":25315.0,"sma_120":29105.83},{"date":"2024-10-24","open":20197,"high":20197,"low":19431,"close":19623,"volume":177169,"rsi_14":35.71,"sma_20":22502.5,"sma_60":25148.33,"sma_120":29022.08},{"date":"2024-10-25","open":19623,"high":19719,"low":19135,"close":19383,"volume":191551,"rsi_14":33.33,"sma_20":22372.5,"sma_60":24960.0,"sma_120":28940.0},{"date":"2024-10-28","open":19192,"high":19862,"low":19192,"close":19719,"volume":98610,"rsi_14":33.76,"sma_20":22272.5,"sma_60":24805.0,"sma_120":28861.25},{"date":"2024-10-29","open":19671,"high":19766,"low":19144,"close":19719,"volume":114329,"rsi_14":34.42,"sma_20":22107.5,"sma_60":24660.83,"sma_120":28784.17},{"date":"2024-10-30","open":19766,"high":20006,"low":19288,"close":19431,"volume":114296,"rsi_14":35.57,"sma_20":21967.5,"sma_60":24510.0,"sma_120":28705.83},{"date":"2024-10-31","open":19192,"high":20197,"low":19087,"close":19910,"volume":167090,"rsi_14":37.66,"sma_20":21865.0,"sma_60":24372.5,"sma_120":28630.0},{"date":"2024-11-01","open":19719,"high":20054,"low":19336,"close":19862,"volume":137475,"rsi_14":25.38,"sma_20":21767.5,"sma_60":24195.83,"sma_120":28556.67},{"date":"2024-11-04","open":20101,"high":20341,"low":19575,"close":20054,"volume":150605,"rsi_14":24.22,"sma_20":21672.5,"sma_60":24017.5,"sma_120":28480.42},{"date":"2024-11-05","open":19862,"high":20054,"low":18895,"close":19001,"volume":283552,"rsi_14":25.41,"sma_20":21507.5,"sma_60":23882.5,"sma_120":28396.67},{"date":"2024-11-06","open":19192,"high":19527,"low":18886,"close":19125,"volume":194774,"rsi_14":29.84,"sma_20":21356.5,"sma_60":23783.83,"sma_120":28319.83},{"date":"2024-11-07","open":19001,"high":19383,"low":18723,"close":19144,"volume":173342,"rsi_14":36.96,"sma_20":21234.0,"sma_60":23671.33,"sma_120":28254.42},{"date":"2024-11-08","open":19431,"high":19814,"low":19010,"close":19058,"volume":142731,"rsi_14":36.25,"sma_20":21094.5,"sma_60":23549.0,"sma_120":28183.25},{"date":"2024-11-11","open":18867,"high":18991,"low":18053,"close":18139,"volume":219899,"rsi_14":33.66,"sma_20":20844.5,"sma_60":23421.5,"sma_120":28104.08},{"date":"2024-11-12","open":18110,"high":18110,"low":17239,"close":17249,"volume":302416,"rsi_14":21.9,"sma_20":20533.0,"sma_60":23245.17,"sma_120":27993.83},{"date":"2024-11-13","open":17000,"high":17325,"low":16847,"close":16847,"volume":198486,"rsi_14":22.64,"sma_20":20270.5,"sma_60":23056.0,"sma_120":27881.33},{"date":"2024-11-14","open":17364,"high":17421,"low":16646,"close":16646,"volume":244375,"rsi_14":22.81,"sma_20":20027.5,"sma_60":22850.83,"sma_120":27761.67},{"date":"2024-11-15","open":16445,"high":17526,"low":16445,"close":17182,"volume":256630,"rsi_14":25.78,"sma_20":19865.0,"sma_60":22642.5,"sma_120":27644.58},{"date":"2024-11-18","open":17134,"high":17440,"low":16608,"close":16722,"volume":175486,"rsi_14":23.7,"sma_20":19678.5,"sma_60":22434.5,"sma_120":27523.08},{"date":"2024-11-19","open":16722,"high":16818,"low":16474,"close":16636,"volume":133124,"rsi_14":24.56,"sma_20":19517.5,"sma_60":22222.5,"sma_120":27408.33},{"date":"2024-11-20","open":16761,"high":17010,"low":16464,"close":16837,"volume":109775,"rsi_14":20.55,"sma_20":19342.0,"sma_60":22033.17,"sma_120":27301.58},{"date":"2024-11-21","open":16828,"high":17057,"low":16684,"close":16789,"volume":111894,"rsi_14":20.55,"sma_20":19194.0,"sma_60":21856.33,"sma_120":27193.17},{"date":"2024-11-22","open":16818,"high":17211,"low":16799,"close":16856,"volume":113846,"rsi_14":18.61,"sma_20":19062.0,"sma_60":21689.83,"sma_120":27074.08},{"date":"2024-11-25","open":16866,"high":17459,"low":16866,"close":17421,"volume":100897,"rsi_14":32.85,"sma_20":18942.0,"sma_60":21536.5,"sma_120":26961.17},{"date":"2024-11-26","open":17297,"high":17431,"low":17048,"close":17230,"volume":111747,"rsi_14":29.71,"sma_20":18812.0,"sma_60":21399.0,"sma_120":26850.75},{"date":"2024-11-27","open":17306,"high":17306,"low":16397,"close":16512,"volume":151726,"rsi_14":25.49,"sma_20":18659.5,"sma_60":21263.17,"sma_120":26729.92},{"date":"2024-11-28","open":16675,"high":16675,"low":16359,"close":16464,"volume":78685,"rsi_14":25.67,"sma_20":18479.5,"sma_60":21099.0,"sma_120":26608.25},{"date":"2024-11-29","open":16483,"high":16502,"low":15909,"close":16081,"volume":149479,"rsi_14":28.54,"sma_20":18282.0,"sma_60":20945.67,"sma_120":26493.67},{"date":"2024-12-02","open":16273,"high":16282,"low":14885,"close":15947,"volume":174770,"rsi_14":33.89,"sma_20":18067.5,"sma_60":20793.33,"sma_120":26374.58},{"date":"2024-12-03","open":16091,"high":16301,"low":15899,"close":16158,"volume":102368,"rsi_14":41.04,"sma_20":17919.0,"sma_60":20656.33,"sma_120":26236.08},{"date":"2024-12-04","open":15804,"high":16215,"low":15612,"close":15890,"volume":102251,"rsi_14":40.34,"sma_20":17750.0,"sma_60":20527.17,"sma_120":26092.33},{"date":"2024-12-05","open":15823,"high":16780,"low":15823,"close":16588,"volume":223516,"rsi_14":42.72,"sma_20":17616.5,"sma_60":20429.33,"sma_120":25963.0},{"date":"2024-12-06","open":16655,"high":16655,"low":15832,"close":16100,"volume":171672,"rsi_14":42.42,"sma_20":17462.0,"sma_60":20338.83,"sma_120":25824.83},{"date":"2024-12-09","open":16081,"high":16081,"low":15564,"close":15679,"volume":179387,"rsi_14":39.22,"sma_20":17333.5,"sma_60":20250.17,"sma_120":25683.83},{"date":"2024-12-10","open":15679,"high":16167,"low":15679,"close":15938,"volume":152122,"rsi_14":40.0,"sma_20":17265.0,"sma_60":20160.17,"sma_120":25545.5},{"date":"2024-12-11","open":15784,"high":16809,"low":15698,"close":16627,"volume":174767,"rsi_14":48.42,"sma_20":17253.5,"sma_60":20084.67,"sma_120":25412.33},{"date":"2024-12-12","open":16856,"high":17144,"low":16550,"close":16914,"volume":264900,"rsi_14":50.54,"sma_20":17267.5,"sma_60":20014.17,"sma_120":25258.75},{"date":"2024-12-13","open":16914,"high":17144,"low":16675,"close":17010,"volume":190318,"rsi_14":45.79,"sma_20":17258.5,"sma_60":19931.17,"sma_120":25111.83},{"date":"2024-12-16","open":17086,"high":17364,"low":16914,"close":17057,"volume":172166,"rsi_14":48.19,"sma_20":17276.0,"sma_60":19866.5,"sma_120":24962.83},{"date":"2024-12-17","open":17191,"high":17459,"low":17105,"close":17230,"volume":137709,"rsi_14":58.54,"sma_20":17307.0,"sma_60":19812.33,"sma_120":24819.5},{"date":"2024-12-18","open":17316,"high":17316,"low":16675,"close":17038,"volume":265242,"rsi_14":56.61,"sma_20":17317.5,"sma_60":19749.0,"sma_120":24686.17},{"date":"2024-12-19","open":16703,"high":16703,"low":15698,"close":16005,"volume":247934,"rsi_14":49.23,"sma_20":17276.5,"sma_60":19657.67,"sma_120":24546.75},{"date":"2024-12-20","open":16005,"high":16024,"low":15593,"close":15823,"volume":142670,"rsi_14":48.77,"sma_20":17222.5,"sma_60":19552.33,"sma_120":24397.42},{"date":"2024-12-23","open":16024,"high":16445,"low":15899,"close":16292,"volume":186718,"rsi_14":51.26,"sma_20":17163.5,"sma_60":19459.33,"sma_120":24252.17},{"date":"2024-12-24","open":16426,"high":16655,"low":16129,"close":16273,"volume":122549,"rsi_14":53.79,"sma_20":17113.5,"sma_60":19344.33,"sma_120":24090.08},{"date":"2024-12-26","open":16502,"high":16541,"low":15717,"close":15784,"volume":159259,"rsi_14":41.7,"sma_20":17075.5,"sma_60":19234.17,"sma_120":23926.25},{"date":"2024-12-27","open":16157,"high":16628,"low":15912,"close":16187,"volume":170804,"rsi_14":46.49,"sma_20":17040.5,"sma_60":19128.33,"sma_120":23765.83},{"date":"2024-12-30","open":16187,"high":16334,"low":15922,"close":16187,"volume":101032,"rsi_14":51.46,"sma_20":17025.5,"sma_60":19025.0,"sma_120":23607.5},{"date":"2025-01-02","open":16030,"high":16187,"low":15902,"close":16049,"volume":108544,"rsi_14":46.37,"sma_20":17010.5,"sma_60":18916.83,"sma_120":23428.83},{"date":"2025-01-03","open":16020,"high":17334,"low":16020,"close":17079,"volume":310967,"rsi_14":50.46,"sma_20":17037.0,"sma_60":18821.17,"sma_120":23264.33},{"date":"2025-01-06","open":17393,"high":18845,"low":17393,"close":18708,"volume":629231,"rsi_14":62.32,"sma_20":17160.5,"sma_60":18755.67,"sma_120":23116.17},{"date":"2025-01-07","open":18914,"high":19002,"low":18178,"close":18188,"volume":268900,"rsi_14":56.3,"sma_20":17221.0,"sma_60":18690.5,"sma_120":22951.5},{"date":"2025-01-08","open":17884,"high":19130,"low":17668,"close":19130,"volume":357686,"rsi_14":61.97,"sma_20":17355.0,"sma_60":18637.17,"sma_120":22792.75},{"date":"2025-01-09","open":19090,"high":19404,"low":18649,"close":18649,"volume":245875,"rsi_14":56.89,"sma_20":17486.5,"sma_60":18554.83,"sma_120":22629.5},{"date":"2025-01-10","open":18776,"high":19169,"low":18443,"close":18541,"volume":238213,"rsi_14":57.6,"sma_20":17599.0,"sma_60":18465.67,"sma_120":22489.08},{"date":"2025-01-13","open":18374,"high":18384,"low":17786,"close":17854,"volume":148362,"rsi_14":60.79,"sma_20":17640.5,"sma_60":18388.17,"sma_120":22343.25},{"date":"2025-01-14","open":17913,"high":18198,"low":17776,"close":18090,"volume":152375,"rsi_14":63.82,"sma_20":17679.0,"sma_60":18324.67,"sma_120":22195.25},{"date":"2025-01-15","open":18090,"high":18453,"low":18031,"close":18207,"volume":137477,"rsi_14":61.77,"sma_20":17718.5,"sma_60":18280.67,"sma_120":22075.75},{"date":"2025-01-16","open":18512,"high":18718,"low":18315,"close":18463,"volume":173355,"rsi_14":63.42,"sma_20":17768.5,"sma_60":18241.0,"sma_120":21960.08},{"date":"2025-01-17","open":18355,"high":18933,"low":18355,"close":18639,"volume":237273,"rsi_14":69.46,"sma_20":17818.5,"sma_60":18214.33,"sma_120":21849.25},{"date":"2025-01-20","open":18747,"high":18806,"low":18315,"close":18639,"volume":145272,"rsi_14":69.41,"sma_20":17878.5,"sma_60":18179.33,"sma_120":21747.17},{"date":"2025-01-21","open":18561,"high":18806,"low":18041,"close":18737,"volume":268082,"rsi_14":69.88,"sma_20":17997.5,"sma_60":18156.0,"sma_120":21652.17},{"date":"2025-01-22","open":18953,"high":20209,"low":18541,"close":20111,"volume":538175,"rsi_14":76.54,"sma_20":18196.0,"sma_60":18160.17,"sma_120":21560.08},{"date":"2025-01-23","open":20111,"high":20111,"low":19473,"close":19522,"volume":261470,"rsi_14":66.94,"sma_20":18340.0,"sma_60":18148.5,"sma_120":21476.75},{"date":"2025-01-24","open":19669,"high":20797,"low":19669,"close":20258,"volume":412141,"rsi_14":62.27,"sma_20":18522.5,"sma_60":18149.33,"sma_120":21405.08},{"date":"2025-01-31","open":19542,"high":19718,"low":18610,"close":18737,"volume":353289,"rsi_14":53.75,"sma_20":18653.0,"sma_60":18129.33,"sma_120":21319.67},{"date":"2025-02-03","open":18286,"high":18296,"low":17276,"close":17413,"volume":281468,"rsi_14":38.85,"sma_20":18715.5,"sma_60":18078.5,"sma_120":21225.5},{"date":"2025-02-04","open":17795,"high":18315,"low":17589,"close":17864,"volume":150126,"rsi_14":44.88,"sma_20":18801.0,"sma_60":18036.17,"sma_120":21116.0},{"date":"2025-02-05","open":17952,"high":18355,"low":17894,"close":18060,"volume":147196,"rsi_14":46.9,"sma_20":18903.5,"sma_60":17993.83,"sma_120":21005.67},{"date":"2025-02-06","open":18355,"high":18855,"low":18188,"close":18855,"volume":153972,"rsi_14":56.36,"sma_20":18994.0,"sma_60":17983.33,"sma_120":20932.92},{"date":"2025-02-07","open":18855,"high":19218,"low":18433,"close":18973,"volume":267124,"rsi_14":55.7,"sma_20":19007.5,"sma_60":17972.67,"sma_120":20878.25},{"date":"2025-02-10","open":18747,"high":19512,"low":18168,"close":19453,"volume":292786,"rsi_14":57.68,"sma_20":19072.0,"sma_60":17969.83,"sma_120":20820.58},{"date":"2025-02-11","open":19571,"high":19914,"low":19139,"close":19620,"volume":362401,"rsi_14":57.21,"sma_20":19097.0,"sma_60":17971.33,"sma_120":20760.17},{"date":"2025-02-12","open":20307,"high":20307,"low":18904,"close":18933,"volume":507767,"rsi_14":51.72,"sma_20":19111.5,"sma_60":17977.17,"sma_120":20699.33},{"date":"2025-02-13","open":19100,"high":19257,"low":18776,"close":18963,"volume":269402,"rsi_14":51.89,"sma_20":19133.0,"sma_60":17999.0,"sma_120":20622.08},{"date":"2025-02-14","open":19100,"high":19493,"low":18953,"close":19012,"volume":277060,"rsi_14":51.61,"sma_20":19192.0,"sma_60":18028.67,"sma_120":20542.33},{"date":"2025-02-17","open":19130,"high":19414,"low":18953,"close":19002,"volume":168260,"rsi_14":42.25,"sma_20":19238.5,"sma_60":18061.67,"sma_120":20456.25},{"date":"2025-02-18","open":19032,"high":19090,"low":18678,"close":18816,"volume":207793,"rsi_14":44.77,"sma_20":19269.5,"sma_60":18082.17,"sma_120":20362.33},{"date":"2025-02-19","open":19012,"high":21043,"low":19002,"close":21043,"volume":1449281,"rsi_14":54.76,"sma_20":19401.0,"sma_60":18148.5,"sma_120":20291.5},{"date":"2025-02-20","open":21435,"high":21925,"low":20748,"close":21288,"volume":1008034,"rsi_14":68.31,"sma_20":19536.0,"sma_60":18220.5,"sma_120":20221.5},{"date":"2025-02-21","open":21043,"high":21043,"low":20258,"close":20699,"volume":403414,"rsi_14":76.38,"sma_20":19641.0,"sma_60":18279.0,"sma_120":20156.08},{"date":"2025-02-24","open":20209,"high":20994,"low":19865,"close":20895,"volume":347025,"rsi_14":75.37,"sma_20":19751.0,"sma_60":18341.67,"sma_120":20099.0},{"date":"2025-02-25","open":20405,"high":21043,"low":20209,"close":20846,"volume":230745,"rsi_14":73.91,"sma_20":19788.5,"sma_60":18402.33,"sma_120":20046.08},{"date":"2025-02-26","open":20650,"high":21288,"low":20111,"close":20209,"volume":252912,"rsi_14":61.94,"sma_20":19823.5,"sma_60":18442.33,"sma_120":19989.42},{"date":"2025-02-27","open":20454,"high":20797,"low":19306,"close":19512,"volume":421515,"rsi_14":54.32,"sma_20":19785.5,"sma_60":18473.83,"sma_120":19936.42},{"date":"2025-02-28","open":18982,"high":19247,"low":18296,"close":18296,"volume":824544,"rsi_14":41.71,"sma_20":19763.0,"sma_60":18497.17,"sma_120":19880.17},{"date":"2025-03-04","open":18051,"high":18090,"low":17540,"close":17805,"volume":363575,"rsi_14":37.58,"sma_20":19783.0,"sma_60":18513.0,"sma_120":19806.0},{"date":"2025-03-05","open":17992,"high":18100,"low":17560,"close":17776,"volume":277897,"rsi_14":41.3,"sma_20":19778.5,"sma_60":18535.0,"sma_120":19740.33},{"date":"2025-03-06","open":17874,"high":17894,"low":16756,"close":16785,"volume":544425,"rsi_14":35.7,"sma_20":19713.5,"sma_60":18542.5,"sma_120":19667.92},{"date":"2025-03-07","open":16785,"high":17295,"low":16618,"close":17069,"volume":274470,"rsi_14":37.62,"sma_20":19622.5,"sma_60":18551.17,"sma_120":19603.75},{"date":"2025-03-10","open":17069,"high":17619,"low":16903,"close":17226,"volume":213378,"rsi_14":38.9,"sma_20":19533.5,"sma_60":18567.17,"sma_120":19547.17},{"date":"2025-03-11","open":16707,"high":17295,"low":16628,"close":17138,"volume":193335,"rsi_14":39.38,"sma_20":19415.5,"sma_60":18569.5,"sma_120":19499.42},{"date":"2025-03-12","open":17119,"high":18168,"low":17040,"close":18100,"volume":333998,"rsi_14":27.81,"sma_20":19338.0,"sma_60":18596.67,"sma_120":19467.75},{"date":"2025-03-13","open":18521,"high":18521,"low":17952,"close":17992,"volume":261431,"rsi_14":24.62,"sma_20":19290.0,"sma_60":18629.33,"sma_120":19439.75},{"date":"2025-03-14","open":17952,"high":18953,"low":17952,"close":18845,"volume":350774,"rsi_14":36.28,"sma_20":19284.0,"sma_60":18672.0,"sma_120":19416.08},{"date":"2025-03-17","open":19228,"high":19571,"low":19022,"close":19444,"volume":304430,"rsi_14":39.86,"sma_20":19306.0,"sma_60":18712.83,"sma_120":19398.75},{"date":"2025-03-18","open":19571,"high":20013,"low":19375,"close":19483,"volume":280278,"rsi_14":40.47,"sma_20":19330.5,"sma_60":18749.33,"sma_120":19381.75},{"date":"2025-03-19","open":19287,"high":20846,"low":19149,"close":20797,"volume":505403,"rsi_14":53.76,"sma_20":19431.5,"sma_60":18806.5,"sma_120":19368.83},{"date":"2025-03-20","open":20994,"high":21141,"low":20552,"close":20944,"volume":358538,"rsi_14":59.84,"sma_20":19426.5,"sma_60":18865.33,"sma_120":19365.92},{"date":"2025-03-21","open":21141,"high":21582,"low":20748,"close":20944,"volume":414906,"rsi_14":71.84,"sma_20":19409.0,"sma_60":18921.17,"sma_120":19366.75},{"date":"2025-03-24","open":21386,"high":22318,"low":21141,"close":21729,"volume":598421,"rsi_14":80.86,"sma_20":19461.5,"sma_60":18993.67,"sma_120":19371.33},{"date":"2025-03-25","open":21827,"high":22073,"low":20748,"close":20797,"volume":367182,"rsi_14":70.81,"sma_20":19456.5,"sma_60":19068.33,"sma_120":19363.0},{"date":"2025-03-26","open":20748,"high":21876,"low":20552,"close":21729,"volume":298465,"rsi_14":84.33,"sma_20":19501.5,"sma_60":19162.0,"sma_120":19357.17},{"date":"2025-03-27","open":21092,"high":21729,"low":21092,"close":21239,"volume":148069,"rsi_14":78.15,"sma_20":19554.0,"sma_60":19239.17,"sma_120":19349.25},{"date":"2025-03-28","open":21386,"high":21484,"low":20405,"close":20601,"volume":206156,"rsi_14":71.39,"sma_20":19609.5,"sma_60":19305.83,"sma_120":19325.08},{"date":"2025-03-31","open":19963,"high":20307,"low":19238,"close":19767,"volume":351868,"rsi_14":65.23,"sma_20":19684.5,"sma_60":19366.83,"sma_120":19300.5},{"date":"2025-04-01","open":20013,"high":20601,"low":19375,"close":20013,"volume":334281,"rsi_14":62.08,"sma_20":19797.0,"sma_60":19431.83,"sma_120":19280.08},{"date":"2025-04-02","open":20258,"high":20258,"low":19100,"close":19198,"volume":324422,"rsi_14":57.0,"sma_20":19869.5,"sma_60":19483.0,"sma_120":19254.0},{"date":"2025-04-03","open":18541,"high":18747,"low":18335,"close":18453,"volume":233835,"rsi_14":47.7,"sma_20":19954.5,"sma_60":19523.83,"sma_120":19220.33},{"date":"2025-04-04","open":18051,"high":18384,"low":17168,"close":17619,"volume":376468,"rsi_14":39.57,"sma_20":19982.5,"sma_60":19533.0,"sma_120":19177.08},{"date":"2025-04-07","open":16648,"high":17148,"low":16559,"close":16569,"volume":238324,"rsi_14":35.08,"sma_20":19949.0,"sma_60":19496.67,"sma_120":19126.17},{"date":"2025-04-08","open":17148,"high":17334,"low":16255,"close":16255,"volume":249894,"rsi_14":24.08,"sma_20":19904.0,"sma_60":19463.83,"sma_120":19077.17},{"date":"2025-04-09","open":16187,"high":16824,"low":15971,"close":16383,"volume":186888,"rsi_14":23.91,"sma_20":19816.5,"sma_60":19417.17,"sma_120":19027.17},{"date":"2025-04-10","open":17766,"high":17835,"low":16981,"close":17383,"volume":298821,"rsi_14":31.72,"sma_20":19785.5,"sma_60":19395.67,"sma_120":18975.25},{"date":"2025-04-11","open":16981,"high":17560,"low":16726,"close":17354,"volume":159616,"rsi_14":25.66,"sma_20":19709.5,"sma_60":19375.5,"sma_120":18920.58},{"date":"2025-04-14","open":17707,"high":18100,"low":17462,"close":17697,"volume":193408,"rsi_14":31.54,"sma_20":19620.5,"sma_60":19372.83,"sma_120":18880.5},{"date":"2025-04-15","open":17658,"high":17874,"low":17462,"close":17609,"volume":242984,"rsi_14":22.73,"sma_20":19525.0,"sma_60":19364.67,"sma_120":18844.67},{"date":"2025-04-16","open":17432,"high":17442,"low":16903,"close":16913,"volume":185179,"rsi_14":22.12,"sma_20":19327.0,"sma_60":19342.67,"sma_120":18811.67},{"date":"2025-04-17","open":16707,"high":17226,"low":16707,"close":17226,"volume":201323,"rsi_14":27.31,"sma_20":19137.5,"sma_60":19321.67,"sma_120":18781.33},{"date":"2025-04-18","open":17148,"high":17403,"low":16952,"close":17383,"volume":96322,"rsi_14":32.37,"sma_20":18956.0,"sma_60":19300.33,"sma_120":18757.33},{"date":"2025-04-21","open":17413,"high":18355,"low":17305,"close":18080,"volume":364184,"rsi_14":36.6,"sma_20":18770.0,"sma_60":19290.83,"sma_120":18735.08},{"date":"2025-04-22","open":17933,"high":18051,"low":17658,"close":17678,"volume":175780,"rsi_14":38.82,"sma_20":18611.0,"sma_60":19272.83,"sma_120":18714.42},{"date":"2025-04-23","open":18139,"high":18443,"low":17854,"close":18345,"volume":278378,"rsi_14":49.2,"sma_20":18438.5,"sma_60":19242.83,"sma_120":18701.5},{"date":"2025-04-24","open":18443,"high":18639,"low":18100,"close":18266,"volume":170293,"rsi_14":55.43,"sma_20":18287.0,"sma_60":19221.5,"sma_120":18685.0},{"date":"2025-04-25","open":18600,"high":18767,"low":18207,"close":18355,"volume":193666,"rsi_14":67.84,"sma_20":18172.5,"sma_60":19189.17,"sma_120":18669.25},{"date":"2025-04-28","open":18335,"high":18433,"low":17688,"close":17766,"volume":217554,"rsi_14":64.31,"sma_20":18070.5,"sma_60":19172.67,"sma_120":18651.0},{"date":"2025-04-29","open":17805,"high":18051,"low":17786,"close":17844,"volume":130792,"rsi_14":63.98,"sma_20":17960.0,"sma_60":19180.0,"sma_120":18629.25},{"date":"2025-04-30","open":17786,"high":17884,"low":17364,"close":17462,"volume":127577,"rsi_14":50.85,"sma_20":17871.5,"sma_60":19173.17,"sma_120":18604.67},{"date":"2025-05-02","open":17638,"high":18257,"low":17491,"close":17943,"volume":163727,"rsi_14":55.81,"sma_20":17845.5,"sma_60":19171.17,"sma_120":18582.5},{"date":"2025-05-07","open":18237,"high":18306,"low":18051,"close":18207,"volume":102515,"rsi_14":55.12,"sma_20":17875.5,"sma_60":19160.17,"sma_120":18571.75},{"date":"2025-05-08","open":18404,"high":18649,"low":18364,"close":18374,"volume":196265,"rsi_14":57.56,"sma_20":17967.5,"sma_60":19150.0,"sma_120":18561.33},{"date":"2025-05-09","open":18443,"high":18502,"low":17854,"close":18129,"volume":120538,"rsi_14":63.19,"sma_20":18063.0,"sma_60":19127.5,"sma_120":18548.67},{"date":"2025-05-12","open":18453,"high":18875,"low":18129,"close":18875,"volume":183150,"rsi_14":66.34,"sma_20":18190.0,"sma_60":19114.83,"sma_120":18543.08},{"date":"2025-05-13","open":19247,"high":19326,"low":18825,"close":19051,"volume":218309,"rsi_14":66.47,"sma_20":18275.0,"sma_60":19116.83,"sma_120":18547.0},{"date":"2025-05-14","open":19296,"high":19483,"low":19188,"close":19355,"volume":139343,"rsi_14":63.66,"sma_20":18377.0,"sma_60":19123.5,"sma_120":18561.25},{"date":"2025-05-15","open":19247,"high":19444,"low":18600,"close":18757,"volume":270913,"rsi_14":61.09,"sma_20":18431.0,"sma_60":19119.17,"sma_120":18573.92},{"date":"2025-05-16","open":18835,"high":18835,"low":18521,"close":18639,"volume":132522,"rsi_14":53.41,"sma_20":18483.5,"sma_60":19113.0,"sma_120":18587.33},{"date":"2025-05-19","open":18443,"high":18453,"low":17913,"close":18060,"volume":157983,"rsi_14":47.86,"sma_20":18542.0,"sma_60":19100.17,"sma_120":18591.17},{"date":"2025-05-20","open":18306,"high":18708,"low":17982,"close":18060,"volume":147780,"rsi_14":46.89,"sma_20":18584.5,"sma_60":19049.5,"sma_120":18599.0},{"date":"2025-05-21","open":18149,"high":18198,"low":17972,"close":18149,"volume":92598,"rsi_14":54.52,"sma_20":18623.5,"sma_60":18996.17,"sma_120":18608.33},{"date":"2025-05-22","open":17952,"high":17962,"low":17354,"close":17423,"volume":167618,"rsi_14":45.67,"sma_20":18590.0,"sma_60":18940.5,"sma_120":18609.75},{"date":"2025-05-23","open":17521,"high":17688,"low":17246,"close":17511,"volume":113429,"rsi_14":50.54,"sma_20":18581.5,"sma_60":18883.0,"sma_120":18612.33},{"date":"2025-05-26","open":17580,"high":18109,"low":17403,"close":18100,"volume":181880,"rsi_14":51.67,"sma_20":18569.0,"sma_60":18836.33,"sma_120":18619.33},{"date":"2025-05-27","open":18001,"high":18060,"low":17580,"close":17815,"volume":91542,"rsi_14":45.83,"sma_20":18546.0,"sma_60":18795.67,"sma_120":18619.0},{"date":"2025-05-28","open":17913,"high":18482,"low":17913,"close":18325,"volume":163531,"rsi_14":49.51,"sma_20":18544.5,"sma_60":18775.5,"sma_120":18624.67},{"date":"2025-05-29","open":18570,"high":18580,"low":18306,"close":18561,"volume":118803,"rsi_14":54.28,"sma_20":18585.0,"sma_60":18780.0,"sma_120":18638.58},{"date":"2025-05-30","open":18443,"high":18561,"low":17864,"close":17952,"volume":162908,"rsi_14":40.6,"sma_20":18590.5,"sma_60":18782.5,"sma_120":18647.75},{"date":"2025-06-02","open":17992,"high":18345,"low":17923,"close":18041,"volume":104808,"rsi_14":39.51,"sma_20":18620.0,"sma_60":18787.0,"sma_120":18661.0},{"date":"2025-06-04","open":18384,"high":18884,"low":18355,"close":18600,"volume":206776,"rsi_14":42.55,"sma_20":18653.5,"sma_60":18817.83,"sma_120":18680.17},{"date":"2025-06-05","open":18865,"high":19326,"low":18521,"close":19159,"volume":305261,"rsi_14":54.0,"sma_20":18702.0,"sma_60":18853.33,"sma_120":18702.25},{"date":"2025-06-09","open":19522,"high":19718,"low":19120,"close":19228,"volume":212006,"rsi_14":55.91,"sma_20":18745.5,"sma_60":18887.33,"sma_120":18727.25},{"date":"2025-06-10","open":19424,"high":19453,"low":18992,"close":19081,"volume":158307,"rsi_14":61.21,"sma_20":18794.0,"sma_60":18920.33,"sma_120":18744.92},{"date":"2025-06-11","open":19257,"high":19718,"low":19257,"close":19532,"volume":293143,"rsi_14":64.71,"sma_20":18827.5,"sma_60":18944.67,"sma_120":18770.67},{"date":"2025-06-12","open":19581,"high":19767,"low":19306,"close":19444,"volume":278478,"rsi_14":62.94,"sma_20":18847.5,"sma_60":18969.33,"sma_120":18799.33},{"date":"2025-06-13","open":19610,"high":19610,"low":18639,"close":18933,"volume":417652,"rsi_14":65.78,"sma_20":18826.0,"sma_60":18970.83,"sma_120":18821.42},{"date":"2025-06-16","open":18914,"high":19110,"low":18708,"close":19081,"volume":229026,"rsi_14":66.19,"sma_20":18842.5,"sma_60":18964.67,"sma_120":18838.75},{"date":"2025-06-17","open":19169,"high":20209,"low":19022,"close":19306,"volume":388765,"rsi_14":63.46,"sma_20":18876.5,"sma_60":18961.67,"sma_120":18855.5},{"date":"2025-06-18","open":19130,"high":19561,"low":19041,"close":19522,"volume":154496,"rsi_14":69.33,"sma_20":18951.0,"sma_60":18940.0,"sma_120":18873.25},{"date":"2025-06-19","open":19718,"high":19718,"low":19012,"close":19139,"volume":199533,"rsi_14":59.5,"sma_20":19006.0,"sma_60":18909.33,"sma_120":18887.33},{"date":"2025-06-20","open":19326,"high":19502,"low":19130,"close":19385,"volume":200080,"rsi_14":59.59,"sma_20":19069.0,"sma_60":18882.83,"sma_120":18902.0},{"date":"2025-06-23","open":19012,"high":19022,"low":18276,"close":18590,"volume":328719,"rsi_14":57.11,"sma_20":19128.5,"sma_60":18829.5,"sma_120":18911.58},{"date":"2025-06-24","open":18933,"high":19394,"low":18914,"close":19277,"volume":278694,"rsi_14":62.16,"sma_20":19218.5,"sma_60":18803.67,"sma_120":18936.0},{"date":"2025-06-25","open":19620,"high":19718,"low":18943,"close":19257,"volume":277814,"rsi_14":57.24,"sma_20":19277.5,"sma_60":18761.67,"sma_120":18961.83},{"date":"2025-06-26","open":19483,"high":19767,"low":18884,"close":19130,"volume":259010,"rsi_14":49.64,"sma_20":19344.5,"sma_60":18725.83,"sma_120":18982.5},{"date":"2025-06-27","open":19228,"high":19257,"low":18884,"close":19061,"volume":152129,"rsi_14":47.97,"sma_20":19382.0,"sma_60":18699.67,"sma_120":19002.75},{"date":"2025-06-30","open":19218,"high":19218,"low":18747,"close":19002,"volume":148965,"rsi_14":49.02,"sma_20":19404.5,"sma_60":18686.67,"sma_120":19026.75},{"date":"2025-07-01","open":19002,"high":19188,"low":18884,"close":18884,"volume":166131,"rsi_14":41.22,"sma_20":19452.0,"sma_60":18667.5,"sma_120":19049.67},{"date":"2025-07-02","open":18973,"high":18992,"low":18423,"close":18835,"volume":152212,"rsi_14":41.67,"sma_20":19492.5,"sma_60":18661.33,"sma_120":19072.17},{"date":"2025-07-03","open":18992,"high":19394,"low":18816,"close":19326,"volume":455952,"rsi_14":55.41,"sma_20":19529.5,"sma_60":18676.17,"sma_120":19100.0},{"date":"2025-07-04","open":19444,"high":19463,"low":18570,"close":18590,"volume":313790,"rsi_14":44.19,"sma_20":19500.5,"sma_60":18692.67,"sma_120":19112.83},{"date":"2025-07-07","open":18629,"high":18629,"low":18296,"close":18325,"volume":245278,"rsi_14":38.48,"sma_20":19454.5,"sma_60":18722.5,"sma_120":19109.58},{"date":"2025-07-08","open":18315,"high":18551,"low":18158,"close":18433,"volume":133303,"rsi_14":36.88,"sma_20":19421.5,"sma_60":18759.5,"sma_120":19111.67},{"date":"2025-07-09","open":18453,"high":18492,"low":17805,"close":17835,"volume":313253,"rsi_14":35.06,"sma_20":19335.0,"sma_60":18784.17,"sma_120":19100.67},{"date":"2025-07-10","open":17992,"high":18109,"low":17756,"close":17903,"volume":279880,"rsi_14":32.32,"sma_20":19256.5,"sma_60":18793.0,"sma_120":19094.33},{"date":"2025-07-11","open":18001,"high":20111,"low":17952,"close":19434,"volume":1063344,"rsi_14":58.57,"sma_20":19282.0,"sma_60":18828.33,"sma_120":19101.92},{"date":"2025-07-14","open":19434,"high":19718,"low":19139,"close":19394,"volume":298820,"rsi_14":51.38,"sma_20":19298.0,"sma_60":18857.17,"sma_120":19115.0},{"date":"2025-07-15","open":19394,"high":20062,"low":19238,"close":20062,"volume":377897,"rsi_14":58.17,"sma_20":19336.5,"sma_60":18898.83,"sma_120":19131.75},{"date":"2025-07-16","open":19914,"high":20160,"low":19610,"close":19914,"volume":190067,"rsi_14":57.94,"sma_20":19356.5,"sma_60":18949.83,"sma_120":19146.25},{"date":"2025-07-17","open":20111,"high":20748,"low":19375,"close":20454,"volume":418798,"rsi_14":62.86,"sma_20":19423.5,"sma_60":19004.67,"sma_120":19163.17},{"date":"2025-07-18","open":20209,"high":20356,"low":19718,"close":19816,"volume":204774,"rsi_14":56.79,"sma_20":19445.5,"sma_60":19046.0,"sma_120":19173.17},{"date":"2025-07-21","open":19669,"high":19914,"low":19620,"close":19816,"volume":119926,"rsi_14":57.93,"sma_20":19508.0,"sma_60":19075.5,"sma_120":19183.17},{"date":"2025-07-22","open":20209,"high":20503,"low":19483,"close":19718,"volume":236884,"rsi_14":57.45,"sma_20":19530.5,"sma_60":19110.17,"sma_120":19191.5},{"date":"2025-07-23","open":19718,"high":19865,"low":19051,"close":19767,"volume":198475,"rsi_14":54.03,"sma_20":19556.5,"sma_60":19134.33,"sma_120":19188.58},{"date":"2025-07-24","open":19963,"high":20111,"low":19512,"close":19581,"volume":139959,"rsi_14":60.04,"sma_20":19579.5,"sma_60":19156.67,"sma_120":19189.08},{"date":"2025-07-25","open":19620,"high":19718,"low":19228,"close":19257,"volume":164923,"rsi_14":59.33,"sma_20":19589.5,"sma_60":19172.0,"sma_120":19180.58},{"date":"2025-07-28","open":19473,"high":20405,"low":19473,"close":20307,"volume":459913,"rsi_14":65.79,"sma_20":19656.0,"sma_60":19215.17,"sma_120":19193.92},{"date":"2025-07-29","open":21288,"high":21288,"low":20111,"close":20601,"volume":459063,"rsi_14":74.56,"sma_20":19743.5,"sma_60":19262.0,"sma_120":19221.0},{"date":"2025-07-30","open":20552,"high":21263,"low":20503,"close":20552,"volume":357797,"rsi_14":73.6,"sma_20":19831.0,"sma_60":19314.5,"sma_120":19243.83},{"date":"2025-07-31","open":20797,"high":20846,"low":20013,"close":20356,"volume":195019,"rsi_14":60.78,"sma_20":19883.5,"sma_60":19355.5,"sma_120":19263.33},{"date":"2025-08-01","open":19816,"high":20160,"low":19032,"close":19041,"volume":269066,"rsi_14":46.82,"sma_20":19906.5,"sma_60":19369.67,"sma_120":19264.92},{"date":"2025-08-04","open":19130,"high":19277,"low":18914,"close":19100,"volume":155083,"rsi_14":40.28,"sma_20":19946.0,"sma_60":19382.0,"sma_120":19266.0},{"date":"2025-08-05","open":19355,"high":19571,"low":18973,"close":19071,"volume":158339,"rsi_14":41.26,"sma_20":19978.5,"sma_60":19398.0,"sma_120":19262.75},{"date":"2025-08-06","open":19071,"high":19404,"low":18708,"close":19336,"volume":157278,"rsi_14":37.72,"sma_20":20055.0,"sma_60":19405.83,"sma_120":19260.33},{"date":"2025-08-07","open":19620,"high":19718,"low":19316,"close":19718,"volume":174989,"rsi_14":48.86,"sma_20":20147.5,"sma_60":19417.17,"sma_120":19267.0},{"date":"2025-08-08","open":19816,"high":21337,"low":19718,"close":20846,"volume":680925,"rsi_14":59.49,"sma_20":20219.5,"sma_60":19442.5,"sma_120":19283.0},{"date":"2025-08-11","open":21190,"high":21435,"low":20748,"close":21190,"volume":274270,"rsi_14":62.98,"sma_20":20311.0,"sma_60":19483.83,"sma_120":19301.5},{"date":"2025-08-12","open":21288,"high":21435,"low":20454,"close":20748,"volume":424655,"rsi_14":58.09,"sma_20":20346.0,"sma_60":19519.67,"sma_120":19316.33},{"date":"2025-08-13","open":21141,"high":21386,"low":20748,"close":21190,"volume":387175,"rsi_14":62.73,"sma_20":20411.0,"sma_60":19572.83,"sma_120":19336.5},{"date":"2025-08-14","open":20895,"high":21729,"low":20748,"close":20944,"volume":482652,"rsi_14":63.52,"sma_20":20436.0,"sma_60":19621.83,"sma_120":19335.67},{"date":"2025-08-18","open":20797,"high":20846,"low":20209,"close":20307,"volume":233985,"rsi_14":50.0,"sma_20":20461.0,"sma_60":19658.5,"sma_120":19327.33},{"date":"2025-08-19","open":20552,"high":20552,"low":19865,"close":20062,"volume":164040,"rsi_14":45.33,"sma_20":20473.5,"sma_60":19703.33,"sma_120":19321.92},{"date":"2025-08-20","open":19669,"high":19914,"low":19404,"close":19669,"volume":290690,"rsi_14":42.79,"sma_20":20471.0,"sma_60":19740.0,"sma_120":19311.5},{"date":"2025-08-21","open":19963,"high":19963,"low":19434,"close":19463,"volume":209293,"rsi_14":42.72,"sma_20":20455.5,"sma_60":19763.17,"sma_120":19299.75},{"date":"2025-08-22","open":19561,"high":19718,"low":19277,"close":19404,"volume":153501,"rsi_14":53.72,"sma_20":20446.5,"sma_60":19790.17,"sma_120":19292.92},{"date":"2025-08-25","open":19767,"high":19816,"low":19542,"close":19767,"volume":104498,"rsi_14":56.44,"sma_20":20472.5,"sma_60":19814.67,"sma_120":19295.08},{"date":"2025-08-26","open":19767,"high":21435,"low":19669,"close":21141,"volume":759376,"rsi_14":65.86,"sma_20":20515.0,"sma_60":19858.5,"sma_120":19319.25},{"date":"2025-08-27","open":20944,"high":21337,"low":20699,"close":21141,"volume":357350,"rsi_14":64.42,"sma_20":20542.5,"sma_60":19912.67,"sma_120":19347.58},{"date":"2025-08-28","open":21190,"high":22122,"low":20994,"close":21827,"volume":862528,"rsi_14":66.07,"sma_20":20607.5,"sma_60":19977.0,"sma_120":19382.0},{"date":"2025-08-29","open":22956,"high":24525,"low":22661,"close":24035,"volume":2137971,"rsi_14":70.86,"sma_20":20795.0,"sma_60":20069.33,"sma_120":19443.58},{"date":"2025-09-01","open":23544,"high":23569,"low":22906,"close":23103,"volume":692354,"rsi_14":61.62,"sma_20":21002.0,"sma_60":20136.33,"sma_120":19494.83},{"date":"2025-09-02","open":23152,"high":23299,"low":22514,"close":22710,"volume":497520,"rsi_14":61.99,"sma_20":21186.0,"sma_60":20195.5,"sma_120":19541.42},{"date":"2025-09-03","open":22710,"high":22857,"low":22024,"close":22612,"volume":429785,"rsi_14":59.07,"sma_20":21366.5,"sma_60":20255.5,"sma_120":19587.92},{"date":"2025-09-04","open":22759,"high":23446,"low":22465,"close":23103,"volume":569003,"rsi_14":63.35,"sma_20":21558.5,"sma_60":20316.17,"sma_120":19630.42},{"date":"2025-09-05","open":23397,"high":23593,"low":23103,"close":23348,"volume":478372,"rsi_14":69.77,"sma_20":21743.5,"sma_60":20382.5,"sma_120":19675.92},{"date":"2025-09-08","open":23348,"high":23495,"low":23054,"close":23495,"volume":286617,"rsi_14":72.61,"sma_20":21878.5,"sma_60":20460.0,"sma_120":19715.42},{"date":"2025-09-09","open":23642,"high":24378,"low":23250,"close":24280,"volume":673719,"rsi_14":78.87,"sma_20":22036.0,"sma_60":20548.33,"sma_120":19756.5},{"date":"2025-09-10","open":24721,"high":25800,"low":24280,"close":25359,"volume":1075954,"rsi_14":83.28,"sma_20":22271.0,"sma_60":20651.17,"sma_120":19806.42},{"date":"2025-09-11","open":25702,"high":25751,"low":24967,"close":25212,"volume":731773,"rsi_14":82.46,"sma_20":22476.0,"sma_60":20747.83,"sma_120":19843.92},{"date":"2025-09-12","open":26585,"high":27517,"low":26095,"close":26536,"volume":876837,"rsi_14":84.16,"sma_20":22761.0,"sma_60":20873.5,"sma_120":19891.42},{"date":"2025-09-15","open":27468,"high":28743,"low":26781,"close":28743,"volume":891947,"rsi_14":85.39,"sma_20":23191.0,"sma_60":21032.5,"sma_120":19957.67},{"date":"2025-09-16","open":28302,"high":28351,"low":27223,"close":27910,"volume":801048,"rsi_14":79.24,"sma_20":23591.0,"sma_60":21190.83,"sma_120":20010.17},{"date":"2025-09-17","open":27076,"high":27566,"low":26781,"close":27468,"volume":488902,"rsi_14":74.89,"sma_20":23988.5,"sma_60":21330.0,"sma_120":20066.83},{"date":"2025-09-18","open":28878,"high":30186,"low":28274,"close":29381,"volume":966151,"rsi_14":72.38,"sma_20":24456.5,"sma_60":21489.5,"sma_120":20125.58},{"date":"2025-09-19","open":31350,"high":32200,"low":30000,"close":31100,"volume":1286980,"rsi_14":82.97,"sma_20":25022.5,"sma_60":21682.83,"sma_120":20204.33},{"date":"2025-09-22","open":30755,"high":31637,"low":30166,"close":30951,"volume":588396,"rsi_14":86.52,"sma_20":25592.5,"sma_60":21884.83,"sma_120":20292.25},{"date":"2025-09-23","open":32226,"high":32226,"low":30607,"close":31098,"volume":505415,"rsi_14":87.45,"sma_20":26100.0,"sma_60":22090.33,"sma_120":20388.5},{"date":"2025-09-24","open":30411,"high":31834,"low":30215,"close":31736,"volume":478340,"rsi_14":87.61,"sma_20":26640.0,"sma_60":22308.67,"sma_120":20488.08},{"date":"2025-09-25","open":31000,"high":32471,"low":30705,"close":31785,"volume":435883,"rsi_14":87.39,"sma_20":27147.5,"sma_60":22528.67,"sma_120":20595.0},{"date":"2025-09-26","open":31000,"high":31490,"low":29970,"close":30656,"volume":536646,"rsi_14":79.2,"sma_20":27485.0,"sma_60":22721.17,"sma_120":20698.67},{"date":"2025-09-29","open":30460,"high":32864,"low":30166,"close":32422,"volume":543808,"rsi_14":80.74,"sma_20":27960.0,"sma_60":22956.17,"sma_120":20824.42},{"date":"2025-09-30","open":32667,"high":32962,"low":31736,"close":32128,"volume":252581,"rsi_14":77.17,"sma_20":28440.0,"sma_60":23190.67,"sma_120":20956.58},{"date":"2025-10-01","open":32373,"high":33452,"low":31883,"close":32275,"volume":370530,"rsi_14":78.35,"sma_20":28932.5,"sma_60":23425.83,"sma_120":21092.67},{"date":"2025-10-02","open":33403,"high":33747,"low":32766,"close":33747,"volume":506589,"rsi_14":78.6,"sma_20":29475.0,"sma_60":23696.17,"sma_120":21240.17},{"date":"2025-10-10","open":35365,"high":36248,"low":34629,"close":35169,"volume":484919,"rsi_14":77.18,"sma_20":30077.5,"sma_60":23989.5,"sma_120":21391.25},{"date":"2025-10-13","open":33305,"high":34335,"low":33256,"close":34286,"volume":450905,"rsi_14":76.86,"sma_20":30627.5,"sma_60":24241.83,"sma_120":21535.08},{"date":"2025-10-14","open":35022,"high":35120,"low":31000,"close":31392,"volume":990047,"rsi_14":63.7,"sma_20":30990.0,"sma_60":24445.67,"sma_120":21651.42},{"date":"2025-10-15","open":31686,"high":32667,"low":31392,"close":32667,"volume":354326,"rsi_14":63.95,"sma_20":31362.5,"sma_60":24659.83,"sma_120":21779.33},{"date":"2025-10-16","open":32177,"high":32815,"low":31785,"close":32422,"volume":239107,"rsi_14":57.47,"sma_20":31730.0,"sma_60":24872.33,"sma_120":21911.08},{"date":"2025-10-17","open":31736,"high":33256,"low":31736,"close":32128,"volume":399815,"rsi_14":54.65,"sma_20":32015.0,"sma_60":25070.67,"sma_120":22037.67},{"date":"2025-10-20","open":33403,"high":37523,"low":33256,"close":36690,"volume":1546358,"rsi_14":66.38,"sma_20":32420.0,"sma_60":25357.33,"sma_120":22201.67},{"date":"2025-10-21","open":37327,"high":37327,"low":34826,"close":35169,"volume":460038,"rsi_14":59.56,"sma_20":32790.0,"sma_60":25618.17,"sma_120":22346.83},{"date":"2025-10-22","open":34580,"high":35905,"low":33845,"close":35660,"volume":518113,"rsi_14":60.53,"sma_20":33207.5,"sma_60":25889.0,"sma_120":22499.58},{"date":"2025-10-23","open":34531,"high":37769,"low":34433,"close":36837,"volume":560329,"rsi_14":66.76,"sma_20":33625.0,"sma_60":26179.0,"sma_120":22656.67},{"date":"2025-10-24","open":37965,"high":38161,"low":37131,"close":37376,"volume":368475,"rsi_14":64.39,"sma_20":33975.0,"sma_60":26481.33,"sma_120":22819.0},{"date":"2025-10-27","open":37769,"high":37867,"low":36788,"close":37376,"volume":265816,"rsi_14":65.51,"sma_20":34302.5,"sma_60":26789.17,"sma_120":22980.58},{"date":"2025-10-28","open":37033,"high":37376,"low":35807,"close":36150,"volume":367230,"rsi_14":60.76,"sma_20":34560.0,"sma_60":27058.33,"sma_120":23136.75},{"date":"2025-10-29","open":36788,"high":37474,"low":35218,"close":37327,"volume":451271,"rsi_14":60.11,"sma_20":34845.0,"sma_60":27342.5,"sma_120":23302.25},{"date":"2025-10-30","open":36739,"high":38504,"low":36542,"close":37671,"volume":323770,"rsi_14":57.52,"sma_20":35145.0,"sma_60":27633.33,"sma_120":23473.92},{"date":"2025-10-31","open":37180,"high":37867,"low":36690,"close":37033,"volume":191449,"rsi_14":58.38,"sma_20":35470.0,"sma_60":27916.67,"sma_120":23636.08},{"date":"2025-11-03","open":36788,"high":37229,"low":35856,"close":37131,"volume":307818,"rsi_14":71.12,"sma_20":35710.0,"sma_60":28224.0,"sma_120":23796.83},{"date":"2025-11-04","open":37818,"high":39485,"low":37278,"close":37671,"volume":539177,"rsi_14":69.47,"sma_20":35992.5,"sma_60":28539.5,"sma_120":23960.75},{"date":"2025-11-05","open":36248,"high":36788,"low":33943,"close":36199,"volume":483572,"rsi_14":63.41,"sma_20":36192.5,"sma_60":28830.5,"sma_120":24114.25},{"date":"2025-11-06","open":37671,"high":40614,"low":36984,"close":39240,"volume":1051717,"rsi_14":71.14,"sma_20":36472.5,"sma_60":29168.67,"sma_120":24287.25},{"date":"2025-11-07","open":38259,"high":38357,"low":35414,"close":36052,"volume":515185,"rsi_14":47.94,"sma_20":36517.5,"sma_60":29446.17,"sma_120":24431.67},{"date":"2025-11-10","open":36346,"high":37327,"low":34826,"close":37278,"volume":305703,"rsi_14":56.96,"sma_20":36670.0,"sma_60":29725.33,"sma_120":24583.92},{"date":"2025-11-11","open":38750,"high":39191,"low":37229,"close":38014,"volume":316962,"rsi_14":57.64,"sma_20":37007.5,"sma_60":30011.17,"sma_120":24747.5},{"date":"2025-11-12","open":37818,"high":37818,"low":36493,"close":37327,"volume":279084,"rsi_14":51.64,"sma_20":37245.0,"sma_60":30292.83,"sma_120":24906.25},{"date":"2025-11-13","open":36984,"high":38406,"low":35905,"close":35905,"volume":368633,"rsi_14":45.34,"sma_20":37422.5,"sma_60":30542.83,"sma_120":25057.83},{"date":"2025-11-14","open":34728,"high":34826,"low":33207,"close":33354,"volume":590585,"rsi_14":39.04,"sma_20":37485.0,"sma_60":30753.67,"sma_120":25187.75},{"date":"2025-11-17","open":34139,"high":34875,"low":33698,"close":34728,"volume":294372,"rsi_14":46.15,"sma_20":37385.0,"sma_60":30998.67,"sma_120":25328.58},{"date":"2025-11-18","open":33648,"high":34286,"low":32373,"close":32864,"volume":276240,"rsi_14":38.36,"sma_20":37267.5,"sma_60":31216.17,"sma_120":25459.75},{"date":"2025-11-19","open":32373,"high":33109,"low":31098,"close":32177,"volume":326553,"rsi_14":35.93,"sma_20":37090.0,"sma_60":31428.67,"sma_120":25584.33},{"date":"2025-11-20","open":33452,"high":33698,"low":31588,"close":31785,"volume":421263,"rsi_14":36.39,"sma_20":36832.5,"sma_60":31638.0,"sma_120":25700.58},{"date":"2025-11-21","open":29528,"high":30362,"low":29038,"close":29234,"volume":363603,"rsi_14":31.83,"sma_20":36417.5,"sma_60":31805.0,"sma_120":25797.58},{"date":"2025-11-24","open":29626,"high":29675,"low":28842,"close":29136,"volume":196726,"rsi_14":29.95,"sma_20":35997.5,"sma_60":31964.17,"sma_120":25889.42},{"date":"2025-11-25","open":30019,"high":30117,"low":28645,"close":28940,"volume":222538,"rsi_14":31.86,"sma_20":35630.0,"sma_60":32096.67,"sma_120":25977.58},{"date":"2025-11-26","open":29234,"high":29234,"low":28302,"close":28891,"volume":292528,"rsi_14":19.6,"sma_20":35200.0,"sma_60":32228.33,"sma_120":26070.5},{"date":"2025-11-27","open":29332,"high":29479,"low":28498,"close":28743,"volume":232967,"rsi_14":23.86,"sma_20":34745.0,"sma_60":32345.83,"sma_120":26161.42},{"date":"2025-11-28","open":28891,"high":29185,"low":28351,"close":29136,"volume":235087,"rsi_14":19.03,"sma_20":34342.5,"sma_60":32432.5,"sma_120":26250.92},{"date":"2025-12-01","open":29774,"high":31049,"low":29234,"close":30705,"volume":507780,"rsi_14":23.86,"sma_20":34015.0,"sma_60":32561.67,"sma_120":26349.0},{"date":"2025-12-02","open":31981,"high":32520,"low":31392,"close":31981,"volume":510703,"rsi_14":31.65,"sma_20":33725.0,"sma_60":32719.17,"sma_120":26457.33},{"date":"2025-12-03","open":32815,"high":32962,"low":31392,"close":31883,"volume":259631,"rsi_14":34.81,"sma_20":33505.0,"sma_60":32876.67,"sma_120":26566.08},{"date":"2025-12-04","open":31294,"high":31441,"low":30362,"close":30656,"volume":262061,"rsi_14":38.68,"sma_20":33067.5,"sma_60":33005.0,"sma_120":26660.58},{"date":"2025-12-05","open":30656,"high":31000,"low":30215,"close":31000,"volume":162230,"rsi_14":32.88,"sma_20":32810.0,"sma_60":33135.0,"sma_120":26758.75},{"date":"2025-12-08","open":31049,"high":31343,"low":30607,"close":31147,"volume":142685,"rsi_14":40.64,"sma_20":32497.5,"sma_60":33265.0,"sma_120":26862.5},{"date":"2025-12-09","open":31049,"high":31490,"low":30607,"close":30804,"volume":186366,"rsi_14":42.22,"sma_20":32130.0,"sma_60":33375.83,"sma_120":26962.08},{"date":"2025-12-10","open":30804,"high":32275,"low":30804,"close":31736,"volume":241189,"rsi_14":49.74,"sma_20":31845.0,"sma_60":33484.17,"sma_120":27067.67},{"date":"2025-12-11","open":32275,"high":32864,"low":31539,"close":32177,"volume":434453,"rsi_14":70.27,"sma_20":31655.0,"sma_60":33602.5,"sma_120":27175.17},{"date":"2025-12-12","open":31932,"high":31932,"low":30117,"close":31147,"volume":652331,"rsi_14":62.28,"sma_20":31542.5,"sma_60":33680.83,"sma_120":27277.17},{"date":"2025-12-15","open":30068,"high":30215,"low":29626,"close":29774,"volume":227207,"rsi_14":54.45,"sma_20":31290.0,"sma_60":33698.33,"sma_120":27365.42},{"date":"2025-12-16","open":29626,"high":29724,"low":28891,"close":28940,"volume":196363,"rsi_14":50.24,"sma_20":31090.0,"sma_60":33715.83,"sma_120":27453.33},{"date":"2025-12-17","open":29185,"high":32177,"low":29136,"close":31883,"volume":418683,"rsi_14":62.12,"sma_20":31075.0,"sma_60":33790.83,"sma_120":27560.42},{"date":"2025-12-18","open":31049,"high":32128,"low":30853,"close":31147,"volume":235934,"rsi_14":57.56,"sma_20":31042.5,"sma_60":33833.33,"sma_120":27661.42},{"date":"2025-12-19","open":32079,"high":32177,"low":30705,"close":30804,"volume":295248,"rsi_14":50.41,"sma_20":31122.5,"sma_60":33838.33,"sma_120":27760.58},{"date":"2025-12-22","open":31736,"high":34090,"low":31736,"close":33894,"volume":559541,"rsi_14":56.89,"sma_20":31365.0,"sma_60":33888.33,"sma_120":27886.58},{"date":"2025-12-23","open":34482,"high":34973,"low":33796,"close":34777,"volume":428583,"rsi_14":59.87,"sma_20":31662.5,"sma_60":33950.83,"sma_120":28020.58},{"date":"2025-12-24","open":34924,"high":34924,"low":33845,"close":33943,"volume":234537,"rsi_14":61.51,"sma_20":31920.0,"sma_60":33988.33,"sma_120":28148.5},{"date":"2025-12-26","open":34433,"high":35807,"low":34090,"close":35120,"volume":410528,"rsi_14":63.64,"sma_20":32245.0,"sma_60":34045.0,"sma_120":28286.83},{"date":"2025-12-29","open":36350,"high":36400,"low":34900,"close":36200,"volume":344884,"rsi_14":64.22,"sma_20":32570.0,"sma_60":34127.5,"sma_120":28424.33},{"date":"2025-12-30","open":35500,"high":37350,"low":35350,"close":36900,"volume":387570,"rsi_14":67.19,"sma_20":32850.0,"sma_60":34191.67,"sma_120":28573.92},{"date":"2026-01-02","open":36950,"high":39150,"low":36200,"close":38900,"volume":419404,"rsi_14":69.21,"sma_20":33165.0,"sma_60":34294.17,"sma_120":28742.42},{"date":"2026-01-05","open":40550,"high":44600,"low":40450,"close":41700,"volume":897736,"rsi_14":72.94,"sma_20":33625.0,"sma_60":34440.83,"sma_120":28933.33},{"date":"2026-01-06","open":40800,"high":44700,"low":40600,"close":44700,"volume":588341,"rsi_14":80.33,"sma_20":34297.5,"sma_60":34612.5,"sma_120":29154.33},{"date":"2026-01-07","open":45600,"high":45800,"low":42200,"close":44700,"volume":743559,"rsi_14":85.96,"sma_20":34952.5,"sma_60":34760.0,"sma_120":29374.75},{"date":"2026-01-08","open":43200,"high":46350,"low":42800,"close":43600,"volume":496102,"rsi_14":84.9,"sma_20":35545.0,"sma_60":34904.17,"sma_120":29573.0},{"date":"2026-01-09","open":42500,"high":43600,"low":42100,"close":42950,"volume":401875,"rsi_14":79.27,"sma_20":36122.5,"sma_60":35086.67,"sma_120":29766.17},{"date":"2026-01-12","open":43000,"high":43200,"low":40450,"close":41150,"volume":514640,"rsi_14":74.87,"sma_20":36562.5,"sma_60":35217.5,"sma_120":29938.67},{"date":"2026-01-13","open":41250,"high":42300,"low":41150,"close":41800,"volume":281596,"rsi_14":77.08,"sma_20":37012.5,"sma_60":35363.33,"sma_120":30117.83},{"date":"2026-01-14","open":41850,"high":42850,"low":41550,"close":42700,"volume":248359,"rsi_14":74.04,"sma_20":37560.0,"sma_60":35529.17,"sma_120":30299.92},{"date":"2026-01-15","open":41850,"high":42600,"low":40600,"close":41250,"volume":519639,"rsi_14":66.57,"sma_20":38105.0,"sma_60":35593.33,"sma_120":30475.33},{"date":"2026-01-16","open":42100,"high":42550,"low":40650,"close":41650,"volume":312256,"rsi_14":68.45,"sma_20":39170.0,"sma_60":35778.33,"sma_120":30654.08},{"date":"2026-01-19","open":40800,"high":41750,"low":40550,"close":41050,"volume":239920,"rsi_14":65.11,"sma_20":39635.0,"sma_60":35836.67,"sma_120":30828.67},{"date":"2026-01-20","open":41450,"high":41600,"low":39750,"close":40050,"volume":365585,"rsi_14":59.63,"sma_20":40067.5,"sma_60":35869.17,"sma_120":30994.5},{"date":"2026-01-21","open":39200,"high":40500,"low":38450,"close":39550,"volume":323817,"rsi_14":52.19,"sma_20":40317.5,"sma_60":35893.33,"sma_120":31157.75},{"date":"2026-01-22","open":41050,"high":42400,"low":39500,"close":39650,"volume":426004,"rsi_14":41.56,"sma_20":40527.5,"sma_60":35940.0,"sma_120":31324.58},{"date":"2026-01-23","open":39900,"high":39950,"low":38750,"close":39750,"volume":374775,"rsi_14":23.24,"sma_20":40785.0,"sma_60":35968.33,"sma_120":31483.33},{"date":"2026-01-26","open":40150,"high":42450,"low":39750,"close":41800,"volume":599395,"rsi_14":37.17,"sma_20":41085.0,"sma_60":36025.0,"sma_120":31656.67},{"date":"2026-01-27","open":42400,"high":47350,"low":42000,"close":47250,"volume":1133430,"rsi_14":61.66,"sma_20":41637.5,"sma_60":36183.33,"sma_120":31875.83},{"date":"2026-01-28","open":48200,"high":54000,"low":46600,"close":53700,"volume":1198107,"rsi_14":75.06,"sma_20":42477.5,"sma_60":36447.5,"sma_120":32150.42},{"date":"2026-01-29","open":57100,"high":58000,"low":45300,"close":54600,"volume":1087060,"rsi_14":82.73,"sma_20":43262.5,"sma_60":36717.5,"sma_120":32443.67},{"date":"2026-01-30","open":54400,"high":64700,"low":53700,"close":61500,"volume":1126300,"rsi_14":86.75,"sma_20":44252.5,"sma_60":37127.5,"sma_120":32793.92},{"date":"2026-02-02","open":60200,"high":61900,"low":55000,"close":55500,"volume":557235,"rsi_14":70.06,"sma_20":44792.5,"sma_60":37385.83,"sma_120":33094.42},{"date":"2026-02-03","open":58900,"high":60300,"low":57000,"close":60300,"volume":333347,"rsi_14":77.02,"sma_20":45572.5,"sma_60":37778.33,"sma_120":33432.67},{"date":"2026-02-04","open":58800,"high":60500,"low":56900,"close":57600,"volume":382782,"rsi_14":71.24,"sma_20":46272.5,"sma_60":38044.17,"sma_120":33745.17},{"date":"2026-02-05","open":54600,"high":56600,"low":53300,"close":53700,"volume":581892,"rsi_14":64.54,"sma_20":46810.0,"sma_60":38305.83,"sma_120":34015.58},{"date":"2026-02-06","open":51700,"high":56800,"low":50700,"close":55300,"volume":478614,"rsi_14":66.78,"sma_20":47517.5,"sma_60":38581.67,"sma_120":34296.42},{"date":"2026-02-09","open":58100,"high":58900,"low":56300,"close":58400,"volume":277047,"rsi_14":70.59,"sma_20":48347.5,"sma_60":38920.83,"sma_120":34606.83},{"date":"2026-02-10","open":58100,"high":58700,"low":55800,"close":56100,"volume":207915,"rsi_14":67.85,"sma_20":49017.5,"sma_60":39245.83,"sma_120":34894.33},{"date":"2026-02-11","open":55300,"high":58500,"low":55200,"close":57000,"volume":233359,"rsi_14":68.4,"sma_20":49805.0,"sma_60":39629.17,"sma_120":35191.42},{"date":"2026-02-12","open":58000,"high":59300,"low":57100,"close":59300,"volume":276997,"rsi_14":69.81,"sma_20":50687.5,"sma_60":40027.5,"sma_120":35513.08},{"date":"2026-02-13","open":58400,"high":59800,"low":57700,"close":57900,"volume":244459,"rsi_14":66.53,"sma_20":51500.0,"sma_60":40434.17,"sma_120":35825.17},{"date":"2026-02-19","open":63000,"high":66900,"low":62000,"close":62800,"volume":780599,"rsi_14":66.15,"sma_20":52587.5,"sma_60":40934.17,"sma_120":36181.42},{"date":"2026-02-20","open":62600,"high":63900,"low":59600,"close":60600,"volume":419702,"rsi_14":57.86,"sma_20":53615.0,"sma_60":41404.17,"sma_120":36521.08},{"date":"2026-02-23","open":61600,"high":61700,"low":56200,"close":56500,"volume":479680,"rsi_14":52.02,"sma_20":54462.5,"sma_60":41849.17,"sma_120":36827.08},{"date":"2026-02-24","open":58100,"high":65600,"low":57700,"close":63700,"volume":688107,"rsi_14":52.32,"sma_20":55665.0,"sma_60":42415.83,"sma_120":37190.0},{"date":"2026-02-25","open":63700,"high":63900,"low":60400,"close":60600,"volume":503324,"rsi_14":55.73,"sma_20":56707.5,"sma_60":42934.17,"sma_120":37515.42},{"date":"2026-02-26","open":64000,"high":66200,"low":61100,"close":65400,"volume":620322,"rsi_14":55.73,"sma_20":58210.0,"sma_60":47070.83,"sma_120":39566.25},{"date":"2026-02-27","open":63100,"high":66000,"low":62500,"close":64100,"volume":881929,"rsi_14":57.54,"sma_20":58730.0,"sma_60":44113.33,"sma_120":38229.58},{"date":"2026-03-03","open":63700,"high":68200,"low":61000,"close":61300,"volume":586701,"rsi_14":59.05,"sma_20":59110.0,"sma_60":44640.0,"sma_120":38536.25},{"date":"2026-03-04","open":60300,"high":64400,"low":54100,"close":54400,"volume":626298,"rsi_14":49.05,"sma_20":59100.0,"sma_60":45025.0,"sma_120":38793.33},{"date":"2026-03-05","open":59000,"high":68700,"low":57100,"close":65300,"volume":665084,"rsi_14":56.26,"sma_20":59290.0,"sma_60":45570.0,"sma_120":39144.58},{"date":"2026-03-06","open":68300,"high":73000,"low":66300,"close":71400,"volume":700802,"rsi_14":62.99,"sma_20":60085.0,"sma_60":46218.33,"sma_120":39547.5},{"date":"2026-03-09","open":64500,"high":66000,"low":59700,"close":61000,"volume":631780,"rsi_14":52.92,"sma_20":60120.0,"sma_60":46714.17,"sma_120":39859.58},{"date":"2026-03-10","open":66700,"high":66700,"low":60000,"close":61500,"volume":419589,"rsi_14":51.65,"sma_20":60315.0,"sma_60":47212.5,"sma_120":40173.75},{"date":"2026-03-11","open":62200,"high":62500,"low":58000,"close":58700,"volume":472428,"rsi_14":50.59,"sma_20":60565.0,"sma_60":47661.67,"sma_120":40463.33},{"date":"2026-03-12","open":57800,"high":61900,"low":57800,"close":61200,"volume":372135,"rsi_14":48.78,"sma_20":60860.0,"sma_60":48158.33,"sma_120":40767.08},{"date":"2026-03-13","open":58600,"high":65900,"low":58600,"close":64100,"volume":462537,"rsi_14":52.64,"sma_20":61145.0,"sma_60":48687.5,"sma_120":41085.83},{"date":"2026-03-16","open":67800,"high":75100,"low":66800,"close":74000,"volume":1005247,"rsi_14":62.14,"sma_20":62040.0,"sma_60":51187.5,"sma_120":42359.58},{"date":"2026-03-17","open":73900,"high":76250,"low":70700,"close":72800,"volume":685061,"rsi_14":56.88,"sma_20":62830.0,"sma_60":50058.33,"sma_120":41869.58},{"date":"2026-03-18","open":75500,"high":79000,"low":74700,"close":77500,"volume":474620,"rsi_14":62.48,"sma_20":63740.0,"sma_60":50844.17,"sma_120":42271.25},{"date":"2026-03-19","open":73600,"high":84700,"low":73600,"close":82500,"volume":569257,"rsi_14":62.59,"sma_20":64970.0,"sma_60":51727.5,"sma_120":42721.67},{"date":"2026-03-20","open":83800,"high":86400,"low":81000,"close":86400,"volume":433180,"rsi_14":65.82,"sma_20":66150.0,"sma_60":52625.83,"sma_120":43208.33},{"date":"2026-03-23","open":83300,"high":87800,"low":79900,"close":80400,"volume":437172,"rsi_14":62.96,"sma_20":67140.0,"sma_60":53436.67,"sma_120":43635.0},{"date":"2026-03-24","open":84500,"high":85700,"low":78100,"close":79800,"volume":368667,"rsi_14":68.84,"sma_20":68305.0,"sma_60":54243.33,"sma_120":44040.83},{"date":"2026-03-25","open":85300,"high":89600,"low":83050,"close":84200,"volume":365085,"rsi_14":65.52,"sma_20":69330.0,"sma_60":55070.83,"sma_120":44479.58},{"date":"2026-03-26","open":83000,"high":88900,"low":82500,"close":83500,"volume":410413,"rsi_14":60.9,"sma_20":70475.0,"sma_60":55871.67,"sma_120":44911.25},{"date":"2026-03-27","open":80100,"high":84500,"low":78300,"close":82100,"volume":331393,"rsi_14":72.69,"sma_20":71310.0,"sma_60":56663.33,"sma_120":45325.83},{"date":"2026-03-30","open":77000,"high":82800,"low":76100,"close":80000,"volume":349126,"rsi_14":69.23,"sma_20":72105.0,"sma_60":57400.0,"sma_120":45722.5},{"date":"2026-03-31","open":76200,"high":80400,"low":75200,"close":79500,"volume":362763,"rsi_14":72.71,"sma_20":73015.0,"sma_60":58121.67,"sma_120":46124.58},{"date":"2026-04-01","open":84583,"high":89517,"low":83073,"close":87000,"volume":482829,"rsi_14":75.1,"sma_20":74615.0,"sma_60":58946.67,"sma_120":46569.17},{"date":"2026-04-02","open":87300,"high":88000,"low":79600,"close":81200,"volume":354991,"rsi_14":66.29,"sma_20":75410.0,"sma_60":59651.67,"sma_120":46972.92},{"date":"2026-04-03","open":82300,"high":82900,"low":74000,"close":76000,"volume":521798,"rsi_14":52.09,"sma_20":75640.0,"sma_60":60223.33,"sma_120":47332.08},{"date":"2026-04-06","open":75800,"high":78100,"low":74700,"close":75700,"volume":180895,"rsi_14":53.09,"sma_20":76375.0,"sma_60":60740.0,"sma_120":47676.25},{"date":"2026-04-07","open":79000,"high":79300,"low":75700,"close":77700,"volume":302707,"rsi_14":50.23,"sma_20":77185.0,"sma_60":61290.0,"sma_120":48025.0},{"date":"2026-04-08","open":84900,"high":87000,"low":82500,"close":84900,"volume":431956,"rsi_14":52.59,"sma_20":78495.0,"sma_60":61978.33,"sma_120":48441.25},{"date":"2026-04-09","open":82800,"high":85900,"low":80900,"close":83300,"volume":363025,"rsi_14":46.49,"sma_20":79600.0,"sma_60":62650.83,"sma_120":48868.75},{"date":"2026-04-10","open":85200,"high":87800,"low":81100,"close":81600,"volume":333418,"rsi_14":51.51,"sma_20":80475.0,"sma_60":63325.0,"sma_120":49271.25},{"date":"2026-04-13","open":79200,"high":84000,"low":79100,"close":83400,"volume":256467,"rsi_14":54.39,"sma_20":80945.0,"sma_60":64018.33,"sma_120":49690.83},{"date":"2026-04-14","open":84900,"high":85600,"low":81200,"close":81500,"volume":385848,"rsi_14":46.49,"sma_20":81380.0,"sma_60":64665.0,"sma_120":50097.08},{"date":"2026-04-15","open":84900,"high":92500,"low":84300,"close":88300,"volume":691143,"rsi_14":55.38,"sma_20":81920.0,"sma_60":65449.17,"sma_120":50521.25},{"date":"2026-04-16","open":87400,"high":89300,"low":84500,"close":89200,"volume":412499,"rsi_14":58.05,"sma_20":82255.0,"sma_60":66241.67,"sma_120":50965.83},{"date":"2026-04-17","open":86900,"high":87200,"low":84100,"close":84700,"volume":323426,"rsi_14":55.05,"sma_20":82170.0,"sma_60":66969.17,"sma_120":51368.75},{"date":"2026-04-20","open":84700,"high":84700,"low":82000,"close":82100,"volume":306173,"rsi_14":52.67,"sma_20":82255.0,"sma_60":67670.0,"sma_120":51740.0},{"date":"2026-04-21","open":82600,"high":83800,"low":82000,"close":83700,"volume":250067,"rsi_14":46.88,"sma_20":82450.0,"sma_60":68405.83,"sma_120":52120.0},{"date":"2026-04-22","open":83700,"high":88500,"low":81200,"close":86900,"volume":285425,"rsi_14":56.9,"sma_20":82585.0,"sma_60":69193.33,"sma_120":52526.67},{"date":"2026-04-23","open":87700,"high":89500,"low":84000,"close":87100,"volume":352284,"rsi_14":65.29,"sma_20":82765.0,"sma_60":69982.5,"sma_120":52945.42},{"date":"2026-04-24","open":87100,"high":94200,"low":85400,"close":93000,"volume":380935,"rsi_14":70.64,"sma_20":83310.0,"sma_60":70835.83,"sma_120":53403.33},{"date":"2026-04-27","open":95700,"high":95800,"low":89800,"close":92000,"volume":250988,"rsi_14":67.48,"sma_20":83910.0,"sma_60":71581.67,"sma_120":53850.0},{"date":"2026-04-28","open":90600,"high":97700,"low":89100,"close":93500,"volume":336270,"rsi_14":62.22,"sma_20":84610.0,"sma_60":72245.0,"sma_120":54314.58},{"date":"2026-04-29","open":92400,"high":95500,"low":90800,"close":93300,"volume":235512,"rsi_14":64.79,"sma_20":84955.0,"sma_60":72890.0,"sma_120":56356.25},{"date":"2026-04-30","open":93200,"high":93200,"low":88300,"close":88700,"volume":278678,"rsi_14":60.91,"sma_20":86690.0,"sma_60":83031.67,"sma_120":75474.17},{"date":"2026-05-04","open":91300,"high":101200,"low":90400,"close":100100,"volume":476581,"rsi_14":68.03,"sma_20":86535.0,"sma_60":74086.67,"sma_120":55722.5},{"date":"2026-05-06","open":106000,"high":106600,"low":100300,"close":104500,"volume":418951,"rsi_14":73.57,"sma_20":87975.0,"sma_60":74823.33,"sma_120":56260.0},{"date":"2026-05-07","open":104500,"high":109850,"low":101200,"close":106500,"volume":402180,"rsi_14":70.68,"sma_20":89415.0,"sma_60":75638.33,"sma_120":56841.25},{"date":"2026-05-08","open":102600,"high":109000,"low":101700,"close":104000,"volume":241570,"rsi_14":66.23,"sma_20":90370.0,"sma_60":76476.67,"sma_120":57391.25},{"date":"2026-05-11","open":105900,"high":115300,"low":104800,"close":114200,"volume":459042,"rsi_14":78.75,"sma_20":91915.0,"sma_60":77458.33,"sma_120":58020.0},{"date":"2026-05-12","open":112600,"high":116800,"low":102100,"close":104000,"volume":540211,"rsi_14":68.59,"sma_20":93035.0,"sma_60":78218.33,"sma_120":58569.58},{"date":"2026-05-13","open":102300,"high":112300,"low":99700,"close":111500,"volume":347262,"rsi_14":71.45,"sma_20":94440.0,"sma_60":79141.67,"sma_120":59193.75},{"date":"2026-05-14","open":109500,"high":111600,"low":107800,"close":109800,"volume":217019,"rsi_14":68.09,"sma_20":95855.0,"sma_60":80021.67,"sma_120":59825.42},{"date":"2026-05-15","open":111500,"high":111800,"low":96900,"close":101400,"volume":445668,"rsi_14":60.0,"sma_20":96510.0,"sma_60":80723.33,"sma_120":60375.42},{"date":"2026-05-18","open":100900,"high":107100,"low":96600,"close":106000,"volume":358042,"rsi_14":59.26,"sma_20":97350.0,"sma_60":81525.0,"sma_120":60979.58},{"date":"2026-05-19","open":106700,"high":110500,"low":102600,"close":103600,"volume":287337,"rsi_14":58.1,"sma_20":98295.0,"sma_60":82205.0,"sma_120":61569.58},{"date":"2026-05-20","open":103200,"high":111900,"low":100500,"close":107000,"volume":346310,"rsi_14":59.18,"sma_20":99540.0,"sma_60":82978.33,"sma_120":62191.25},{"date":"2026-05-21","open":109300,"high":116500,"low":106700,"close":109800,"volume":410339,"rsi_14":60.84,"sma_20":100845.0,"sma_60":83866.67,"sma_120":62857.92},{"date":"2026-05-22","open":109400,"high":117800,"low":108000,"close":116900,"volume":312722,"rsi_14":67.94,"sma_20":102345.0,"sma_60":84753.33,"sma_120":63584.58},{"date":"2026-05-26","open":120200,"high":121300,"low":113000,"close":114800,"volume":329529,"rsi_14":60.61,"sma_20":103730.0,"sma_60":85656.67,"sma_120":64295.42},{"date":"2026-05-27","open":118100,"high":119800,"low":105700,"close":106900,"volume":422995,"rsi_14":51.65,"sma_20":104425.0,"sma_60":86348.33,"sma_120":64940.83},{"date":"2026-05-28","open":106400,"high":107100,"low":97800,"close":104000,"volume":424437,"rsi_14":48.3,"sma_20":105025.0,"sma_60":87013.33,"sma_120":65563.33},{"date":"2026-05-29","open":104500,"high":105000,"low":93400,"close":98500,"volume":573430,"rsi_14":46.41,"sma_20":105275.0,"sma_60":87633.33,"sma_120":66136.67},{"date":"2026-06-01","open":95000,"high":96500,"low":92500,"close":93800,"volume":513504,"rsi_14":35.67,"sma_20":105300.0,"sma_60":88290.0,"sma_120":66657.5},{"date":"2026-06-02","open":91400,"high":93700,"low":85100,"close":90600,"volume":531455,"rsi_14":39.56,"sma_20":105395.0,"sma_60":88711.67,"sma_120":67140.83},{"date":"2026-06-04","open":96100,"high":117700,"low":95200,"close":114400,"volume":1006244,"rsi_14":51.8,"sma_20":106110.0,"sma_60":89428.33,"sma_120":67823.33},{"date":"2026-06-05","open":111400,"high":132500,"low":108800,"close":126500,"volume":1227232,"rsi_14":59.19,"sma_20":107210.0,"sma_60":90520.0,"sma_120":68617.08},{"date":"2026-06-08","open":120600,"high":132700,"low":110800,"close":111200,"volume":733025,"rsi_14":55.01,"sma_20":107445.0,"sma_60":91348.33,"sma_120":69280.42},{"date":"2026-06-09","open":128700,"high":144300,"low":126700,"close":138200,"volume":1129599,"rsi_14":63.39,"sma_20":109155.0,"sma_60":92673.33,"sma_120":70167.5},{"date":"2026-06-10","open":137500,"high":161800,"low":136800,"close":145800,"volume":1279546,"rsi_14":66.83,"sma_20":110735.0,"sma_60":94083.33,"sma_120":71120.83},{"date":"2026-06-11","open":143500,"high":156500,"low":138000,"close":149800,"volume":838070,"rsi_14":66.98,"sma_20":113025.0,"sma_60":95511.67,"sma_120":72099.58},{"date":"2026-06-12","open":171700,"high":186500,"low":151000,"close":169900,"volume":1567130,"rsi_14":70.97,"sma_20":115945.0,"sma_60":97110.0,"sma_120":73242.08},{"date":"2026-06-15","open":176300,"high":184000,"low":163100,"close":165700,"volume":620973,"rsi_14":67.38,"sma_20":118740.0,"sma_60":98658.33,"sma_120":74358.33},{"date":"2026-06-16","open":164200,"high":167400,"low":158300,"close":162100,"volume":434649,"rsi_14":66.67,"sma_20":121775.0,"sma_60":100068.33,"sma_120":75456.25},{"date":"2026-06-17","open":160900,"high":171900,"low":158000,"close":162400,"volume":493863,"rsi_14":71.86,"sma_20":140275.0,"sma_60":109336.67,"sma_120":83000.0},{"date":"2026-06-18","open":164000,"high":179200,"low":160800,"close":172000,"volume":706473,"rsi_14":74.11,"sma_20":128015.0,"sma_60":102826.67,"sma_120":77726.25},{"date":"2026-06-19","open":176600,"high":176800,"low":160300,"close":165000,"volume":516197,"rsi_14":73.33,"sma_20":130915.0,"sma_60":104236.67,"sma_120":78836.67},{"date":"2026-06-22","open":161800,"high":196500,"low":161800,"close":180200,"volume":971543,"rsi_14":78.24,"sma_20":134435.0,"sma_60":105910.0,"sma_120":80076.67},{"date":"2026-06-23","open":180000,"high":180200,"low":159000,"close":159700,"volume":491690,"rsi_14":70.29,"sma_20":136575.0,"sma_60":107168.33,"sma_120":81119.58},{"date":"2026-06-24","open":166300,"high":174100,"low":159300,"close":169700,"volume":511146,"rsi_14":67.67,"sma_20":139320.0,"sma_60":108605.0,"sma_120":82238.33},{"date":"2026-06-25","open":181700,"high":183000,"low":164400,"close":170600,"volume":442800,"rsi_14":65.18,"sma_20":142505.0,"sma_60":110080.0,"sma_120":83371.67},{"date":"2026-06-26","open":174100,"high":195500,"low":172300,"close":188200,"volume":958942,"rsi_14":76.08,"sma_20":146715.0,"sma_60":111883.33,"sma_120":84641.67},{"date":"2026-06-29","open":191500,"high":193500,"low":172400,"close":177800,"volume":598564,"rsi_14":65.11,"sma_20":150680.0,"sma_60":113521.67,"sma_120":85821.67},{"date":"2026-06-30","open":184200,"high":201500,"low":182200,"close":196100,"volume":666080,"rsi_14":67.75,"sma_20":155795.0,"sma_60":115350.0,"sma_120":87148.33},{"date":"2026-07-01","open":202000,"high":219500,"low":188100,"close":211500,"volume":771932,"rsi_14":70.15,"sma_20":161840.0,"sma_60":117521.67,"sma_120":88586.67},{"date":"2026-07-02","open":201500,"high":209000,"low":179300,"close":183000,"volume":513129,"rsi_14":54.06,"sma_20":165270.0,"sma_60":119305.0,"sma_120":89764.17},{"date":"2026-07-03","open":182800,"high":187300,"low":168600,"close":182300,"volume":552232,"rsi_14":55.25,"sma_20":168060.0,"sma_60":121081.67,"sma_120":90910.83},{"date":"2026-07-06","open":183100,"high":191000,"low":163200,"close":170800,"volume":469588,"rsi_14":52.62,"sma_20":171040.0,"sma_60":122633.33,"sma_120":91961.67},{"date":"2026-07-07","open":170900,"high":185300,"low":150300,"close":161800,"volume":772589,"rsi_14":49.83,"sma_20":172220.0,"sma_60":123915.0,"sma_120":92946.67},{"date":"2026-07-08","open":153400,"high":164400,"low":149800,"close":151400,"volume":457553,"rsi_14":44.13,"sma_20":172500.0,"sma_60":125050.0,"sma_120":93850.42},{"date":"2026-07-09","open":153200,"high":161500,"low":141800,"close":152200,"volume":662121,"rsi_14":46.22,"sma_20":172620.0,"sma_60":126226.67,"sma_120":94775.83},{"date":"2026-07-10","open":161800,"high":195300,"low":157000,"close":189400,"volume":1178551,"rsi_14":52.41,"sma_20":173595.0,"sma_60":127993.33,"sma_120":96005.83},{"date":"2026-07-13","open":197000,"high":208000,"low":180800,"close":184600,"volume":1189814,"rsi_14":57.09,"sma_20":174540.0,"sma_60":129711.67,"sma_120":97188.33},{"date":"2026-07-14","open":193000,"high":205000,"low":176000,"close":203500,"volume":1036046,"rsi_14":59.16,"sma_20":176610.0,"sma_60":131631.67,"sma_120":98540.42},{"date":"2026-07-15","open":210000,"high":212000,"low":192700,"close":204500,"volume":819309,"rsi_14":59.19,"sma_20":178715.0,"sma_60":133553.33,"sma_120":99897.5},{"date":"2026-07-16","open":198000,"high":206500,"low":188100,"close":195400,"volume":528525,"rsi_14":52.05,"sma_20":179885.0,"sma_60":135398.33,"sma_120":101183.75},{"date":"2026-07-20","open":188100,"high":195000,"low":168400,"close":170800,"volume":826033,"rsi_14":48.16,"sma_20":180175.0,"sma_60":136876.67,"sma_120":102273.33},{"date":"2026-07-21","open":170800,"high":173400,"low":162400,"close":170000,"volume":380629,"rsi_14":42.44,"sma_20":179665.0,"sma_60":138315.0,"sma_120":103360.42},{"date":"2026-07-22","open":177000,"high":178800,"low":156700,"close":156700,"volume":698586,"rsi_14":33.94,"sma_20":179515.0,"sma_60":139478.33,"sma_120":104335.83},{"date":"2026-07-23","open":158100,"high":166200,"low":150100,"close":157000,"volume":518944,"rsi_14":40.87,"sma_20":178880.0,"sma_60":140643.33,"sma_120":105312.92},{"date":"2026-07-24","open":157900,"high":158700,"low":140500,"close":143900,"volume":489577,"rsi_14":37.6,"sma_20":177545.0,"sma_60":141491.67,"sma_120":106163.75},{"date":"2026-07-27","open":145600,"high":150800,"low":140800,"close":146000,"volume":407581,"rsi_14":41.47,"sma_20":175435.0,"sma_60":142391.67,"sma_120":106986.67},{"date":"2026-07-28","open":134000,"high":134200,"low":122000,"close":125500,"volume":452239,"rsi_14":38.43,"sma_20":172820.0,"sma_60":142925.0,"sma_120":107585.0},{"date":"2026-07-29","open":126400,"high":130900,"low":102000,"close":114900,"volume":856324,"rsi_14":38.38,"sma_20":168760.0,"sma_60":143285.0,"sma_120":108087.5},{"date":"2026-07-30","open":109400,"high":115600,"low":98000,"close":101400,"volume":682214,"rsi_14":35.04,"sma_20":163255.0,"sma_60":143496.67,"sma_120":108420.0},{"date":"2026-07-31","open":126400,"high":130900,"low":120800,"close":129600,"volume":800235,"rsi_14":31.41,"sma_20":160585.0,"sma_60":143988.33,"sma_120":109037.5},{"date":"2026-08-03","open":126400,"high":134800,"low":122900,"close":125500,"volume":462418,"rsi_14":31.54,"sma_20":157745.0,"sma_60":144338.33,"sma_120":109580.83},{"date":"2026-08-04","open":130200,"high":133800,"low":121200,"close":126000,"volume":435799,"rsi_14":22.65,"sma_20":155505.0,"sma_60":144663.33,"sma_120":110150.83},{"date":"2026-08-05","open":136400,"high":136400,"low":122800,"close":127700,"volume":408201,"rsi_14":23.03,"sma_20":153800.0,"sma_60":145058.33,"sma_120":110767.5},{"date":"2026-08-06","open":125000,"high":127700,"low":117500,"close":121200,"volume":370393,"rsi_14":23.46,"sma_20":152290.0,"sma_60":145175.0,"sma_120":111316.67},{"date":"2026-08-07","open":123800,"high":129000,"low":115700,"close":118400,"volume":275990,"rsi_14":27.8,"sma_20":150600.0,"sma_60":145415.0,"sma_120":111816.67},{"date":"2026-08-10","open":123000,"high":133000,"low":120800,"close":132700,"volume":463387,"rsi_14":35.82,"sma_20":147765.0,"sma_60":145768.33,"sma_120":112455.0},{"date":"2026-08-11","open":129100,"high":137700,"low":125300,"close":129100,"volume":436152,"rsi_14":38.67,"sma_20":144990.0,"sma_60":146090.0,"sma_120":113055.83},{"date":"2026-08-12","open":130300,"high":133500,"low":124900,"close":132800,"volume":367239,"rsi_14":40.34,"sma_20":141455.0,"sma_60":146613.33,"sma_120":113668.33},{"date":"2026-08-13","open":135100,"high":139000,"low":131400,"close":134600,"volume":291494,"rsi_14":45.92,"sma_20":137960.0,"sma_60":147090.0,"sma_120":114307.5},{"date":"2026-08-14","open":137800,"high":140500,"low":126800,"close":134100,"volume":344400,"rsi_14":44.7,"sma_20":134895.0,"sma_60":147598.33,"sma_120":114901.67},{"date":"2026-08-18","open":135900,"high":142000,"low":131100,"close":132000,"volume":478989,"rsi_14":53.46,"sma_20":132955.0,"sma_60":148015.0,"sma_120":115496.67},{"date":"2026-08-19","open":124300,"high":134000,"low":121700,"close":129100,"volume":288472,"rsi_14":58.24,"sma_20":130910.0,"sma_60":148336.67,"sma_120":116101.67},{"date":"2026-08-20","open":132500,"high":132900,"low":127800,"close":130100,"volume":193152,"rsi_14":69.47,"sma_20":129580.0,"sma_60":148556.67,"sma_120":116655.0},{"date":"2026-08-21","open":126900,"high":127700,"low":119500,"close":122200,"volume":286758,"rsi_14":43.07,"sma_20":127840.0,"sma_60":148680.0,"sma_120":117168.33},{"date":"2026-08-24","open":121000,"high":129400,"low":121000,"close":125300,"volume":317081,"rsi_14":49.81,"sma_20":126910.0,"sma_60":148986.67,"sma_120":117667.5},{"date":"2026-08-25","open":122000,"high":130000,"low":119000,"close":129900,"volume":201930,"rsi_14":53.45,"sma_20":126105.0,"sma_60":149418.33,"sma_120":118215.83},{"date":"2026-08-26","open":129900,"high":133000,"low":127100,"close":129500,"volume":208014,"rsi_14":51.63,"sma_20":126305.0,"sma_60":149935.0,"sma_120":118784.17},{"date":"2026-08-27","open":133600,"high":135300,"low":128900,"close":133400,"volume":145206,"rsi_14":61.6,"sma_20":127230.0,"sma_60":150595.0,"sma_120":119442.5},{"date":"2026-08-28","open":132300,"high":135800,"low":128100,"close":128600,"volume":149040,"rsi_14":59.34,"sma_20":128590.0,"sma_60":151228.33,"sma_120":119970.0},{"date":"2026-08-31","open":127200,"high":128300,"low":121000,"close":127700,"volume":250770,"rsi_14":43.93,"sma_20":128495.0,"sma_60":151450.0,"sma_120":120439.17},{"date":"2026-09-01","open":124000,"high":126600,"low":122100,"close":125700,"volume":193410,"rsi_14":45.71,"sma_20":128505.0,"sma_60":151436.67,"sma_120":120978.33},{"date":"2026-09-02","open":120600,"high":127000,"low":118500,"close":124000,"volume":199593,"rsi_14":38.3,"sma_20":128405.0,"sma_60":151650.0,"sma_120":121499.17},{"date":"2026-09-03","open":126300,"high":127400,"low":119600,"close":122400,"volume":208319,"rsi_14":33.69,"sma_20":128140.0,"sma_60":151386.67,"sma_120":122030.0},{"date":"2026-09-04","open":123600,"high":128600,"low":123500,"close":126500,"volume":241697,"rsi_14":40.73,"sma_20":128405.0,"sma_60":151065.0,"sma_120":122574.17},{"date":"2026-09-07","open":130500,"high":134400,"low":123300,"close":128200,"volume":395426,"rsi_14":45.32,"sma_20":128895.0,"sma_60":150705.0,"sma_120":123108.33},{"date":"2026-09-08","open":128200,"high":133600,"low":125400,"close":125500,"volume":339313,"rsi_14":45.54,"sma_20":128535.0,"sma_60":149965.0,"sma_120":123537.5},{"date":"2026-09-09","open":126800,"high":132700,"low":126800,"close":131800,"volume":220182,"rsi_14":51.86,"sma_20":128670.0,"sma_60":149400.0,"sma_120":124029.17},{"date":"2026-09-10","open":129500,"high":140900,"low":126600,"close":130300,"volume":1189771,"rsi_14":60.31,"sma_20":128545.0,"sma_60":148870.0,"sma_120":124469.17},{"date":"2026-09-11","open":126200,"high":126200,"low":120100,"close":123000,"volume":611294,"rsi_14":47.36,"sma_20":127965.0,"sma_60":148213.33,"sma_120":124806.67},{"date":"2026-09-14","open":120100,"high":121200,"low":113800,"close":114100,"volume":202515,"rsi_14":33.47,"sma_20":126965.0,"sma_60":147248.33,"sma_120":125037.5},{"date":"2026-09-15","open":116100,"high":122400,"low":115000,"close":119700,"volume":184341,"rsi_14":40.75,"sma_20":126350.0,"sma_60":146493.33,"sma_120":125365.0},{"date":"2026-09-16","open":118400,"high":129800,"low":115200,"close":127900,"volume":278037,"rsi_14":45.2,"sma_20":126290.0,"sma_60":145621.67,"sma_120":125765.83},{"date":"2026-09-17","open":128600,"high":131200,"low":124300,"close":127200,"volume":189934,"rsi_14":48.68,"sma_20":126145.0,"sma_60":145080.0,"sma_120":126124.17},{"date":"2026-09-18","open":129700,"high":129700,"low":125300,"close":126700,"volume":138094,"rsi_14":49.05,"sma_20":126370.0,"sma_60":144363.33,"sma_120":126484.17},{"date":"2026-09-21","open":129300,"high":139900,"low":128100,"close":138300,"volume":405383,"rsi_14":60.1,"sma_20":127020.0,"sma_60":143825.0,"sma_120":126952.5},{"date":"2026-09-22","open":138500,"high":139200,"low":129300,"close":131900,"volume":222893,"rsi_14":55.89,"sma_20":127120.0,"sma_60":142886.67,"sma_120":127385.0},{"date":"2026-09-23","open":134400,"high":144900,"low":131100,"close":144200,"volume":561095,"rsi_14":64.01,"sma_20":127855.0,"sma_60":142326.67,"sma_120":127924.17},{"date":"2026-09-28","open":139300,"high":146500,"low":136400,"close":141000,"volume":274692,"rsi_14":59.43,"sma_20":128235.0,"sma_60":141408.33,"sma_120":128379.17},{"date":"2026-09-29","open":137900,"high":148800,"low":137800,"close":148800,"volume":268228,"rsi_14":62.41,"sma_20":129245.0,"sma_60":140363.33,"sma_120":128942.5},{"date":"2026-09-30","open":153100,"high":153300,"low":146000,"close":148500,"volume":239722,"rsi_14":64.27,"sma_20":130285.0,"sma_60":139788.33,"sma_120":129546.67},{"date":"2026-10-01","open":147600,"high":161900,"low":146900,"close":161900,"volume":371401,"rsi_14":67.16,"sma_20":132095.0,"sma_60":139448.33,"sma_120":130265.0},{"date":"2026-10-02","open":161900,"high":162000,"low":145700,"close":152000,"volume":467185,"rsi_14":61.29,"sma_20":133495.0,"sma_60":139135.0,"sma_120":130884.17},{"date":"2026-10-06","open":153800,"high":156200,"low":147200,"close":154000,"volume":327023,"rsi_14":67.07,"sma_20":135075.0,"sma_60":139005.0,"sma_120":131460.0},{"date":"2026-10-07","open":152100,"high":152100,"low":137100,"close":137200,"volume":509212,"rsi_14":61.7,"sma_20":135610.0,"sma_60":138768.33,"sma_120":131909.17},{"date":"2026-10-08","open":138000,"high":145100,"low":136200,"close":145100,"volume":435670,"rsi_14":62.57,"sma_20":136455.0,"sma_60":138650.0,"sma_120":132438.33},{"date":"2026-10-12","open":144500,"high":152700,"low":138700,"close":140000,"volume":614510,"rsi_14":56.18,"sma_20":137180.0,"sma_60":137826.67,"sma_120":132910.0},{"date":"2026-10-13","open":136400,"high":151100,"low":133600,"close":149100,"volume":518359,"rsi_14":60.3,"sma_20":138045.0,"sma_60":137235.0,"sma_120":133473.33},{"date":"2026-10-14","open":149500,"high":150200,"low":136000,"close":140500,"volume":410647,"rsi_14":56.03,"sma_20":138555.0,"sma_60":136185.0,"sma_120":133908.33},{"date":"2026-10-15","open":125700,"high":129200,"low":114600,"close":114800,"volume":421694,"rsi_14":40.86,"sma_20":138145.0,"sma_60":134690.0,"sma_120":134121.67},{"date":"2026-10-16","open":123500,"high":131400,"low":120200,"close":129400,"volume":348707,"rsi_14":49.09,"sma_20":138910.0,"sma_60":133590.0,"sma_120":134494.17},{"date":"2026-10-19","open":121200,"high":129900,"low":120200,"close":129800,"volume":273028,"rsi_14":44.23,"sma_20":139415.0,"sma_60":132906.67,"sma_120":134891.67},{"date":"2026-10-20","open":124900,"high":126500,"low":117800,"close":118500,"volume":225350,"rsi_14":41.53,"sma_20":138945.0,"sma_60":132048.33,"sma_120":135181.67},{"date":"2026-10-21","open":124500,"high":129000,"low":120900,"close":125500,"volume":183146,"rsi_14":41.18,"sma_20":138860.0,"sma_60":131528.33,"sma_120":135503.33},{"date":"2026-10-22","open":122500,"high":124900,"low":115100,"close":116800,"volume":302048,"rsi_14":38.72,"sma_20":138365.0,"sma_60":130858.33,"sma_120":135750.83},{"date":"2026-10-23","open":103609,"high":116200,"low":98156,"close":116200,"volume":379218}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5609.2699999999995,"pbr":5.47,"per":20.72,"roa":5.85,"roe":7.15,"grade":"C","comment":"PER 20.95배, ROE 7.15%","revenue":570870828419.0,"analysis":"PER 20.9배입니다. ROE 7.2%입니다. 시가총액 3.40조. 매출 5708.71억, 영업이익 1427.38억.","eps_basis":"TTM","debt_ratio":0.22062822569630147,"market_cap":3365955987800,"net_income":124954276019.0,"total_debt":135691326456.0,"ttm_window":"2025Q3~2026Q2","gross_margin":52.06,"total_assets":750713842400.0,"total_equity":615022515944.0,"profit_margin":21.89,"revenue_basis":"TTM","dividend_yield":0.81,"net_income_basis":"TTM","operating_income":142737949361.0,"operating_margin":25.0,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":116200.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-05-10","close":5221.4727},{"date":"2019-05-13","close":7821.0044},{"date":"2019-05-14","close":8179.5615},{"date":"2019-05-15","close":8739.8047},{"date":"2019-05-16","close":8314.0195},{"date":"2019-05-17","close":7507.2681},{"date":"2019-05-20","close":6812.5659},{"date":"2019-05-21","close":6767.7461},{"date":"2019-05-22","close":6678.1079},{"date":"2019-05-23","close":6655.6978},{"date":"2019-05-24","close":6454.0098},{"date":"2019-05-27","close":6185.0933},{"date":"2019-05-28","close":6476.4194},{"date":"2019-05-29","close":6722.9272},{"date":"2019-05-30","close":6902.2051},{"date":"2019-05-31","close":6678.1079},{"date":"2019-06-03","close":6700.5176},{"date":"2019-06-04","close":6498.8296},{"date":"2019-06-05","close":7148.7119},{"date":"2019-06-07","close":7484.8584},{"date":"2019-06-10","close":7776.1851},{"date":"2019-06-11","close":7731.3647},{"date":"2019-06-12","close":7664.1362},{"date":"2019-06-13","close":7552.0879},{"date":"2019-06-14","close":7305.5801},{"date":"2019-06-17","close":7305.5801},{"date":"2019-06-18","close":7507.2681},{"date":"2019-06-19","close":7417.6294},{"date":"2019-06-20","close":7484.8584},{"date":"2019-06-21","close":7327.9902},{"date":"2019-06-24","close":7103.8921},{"date":"2019-06-25","close":7126.3027},{"date":"2019-06-26","close":7215.9409},{"date":"2019-06-27","close":7574.4976},{"date":"2019-06-28","close":7552.0879},{"date":"2019-07-01","close":7327.9902},{"date":"2019-07-02","close":7753.7754},{"date":"2019-07-03","close":7731.3647},{"date":"2019-07-04","close":7753.7754},{"date":"2019-07-05","close":7327.9902},{"date":"2019-07-08","close":6812.5659},{"date":"2019-07-09","close":6947.0244},{"date":"2019-07-10","close":7171.1221},{"date":"2019-07-11","close":7686.5464},{"date":"2019-07-12","close":7843.4146},{"date":"2019-07-15","close":7955.4619},{"date":"2019-07-16","close":8022.6934},{"date":"2019-07-17","close":7798.5947},{"date":"2019-07-18","close":8246.7891},{"date":"2019-07-19","close":8157.1514},{"date":"2019-07-22","close":8470.8877},{"date":"2019-07-23","close":8582.9355},{"date":"2019-07-24","close":8112.3306},{"date":"2019-07-25","close":8089.9219},{"date":"2019-07-26","close":8381.249},{"date":"2019-07-29","close":8134.7407},{"date":"2019-07-30","close":7552.0879},{"date":"2019-07-31","close":7552.0879},{"date":"2019-08-01","close":7350.3999},{"date":"2019-08-02","close":7440.0391},{"date":"2019-08-05","close":7081.4829},{"date":"2019-08-06","close":6790.1558},{"date":"2019-08-07","close":6947.0244},{"date":"2019-08-08","close":7103.8921},{"date":"2019-08-09","close":7103.8921},{"date":"2019-08-12","close":7350.3999},{"date":"2019-08-13","close":7305.5801},{"date":"2019-08-14","close":7283.1704},{"date":"2019-08-16","close":7171.1221},{"date":"2019-08-19","close":7014.2539},{"date":"2019-08-20","close":7059.0732},{"date":"2019-08-21","close":7283.1704},{"date":"2019-08-22","close":7036.6636},{"date":"2019-08-23","close":6879.7949},{"date":"2019-08-26","close":6409.1899},{"date":"2019-08-27","close":6543.6479},{"date":"2019-08-28","close":6678.1079},{"date":"2019-08-29","close":6655.6978},{"date":"2019-08-30","close":6790.1558},{"date":"2019-09-02","close":6969.4341},{"date":"2019-09-03","close":6947.0244},{"date":"2019-09-04","close":7260.7603},{"date":"2019-09-05","close":7619.3169},{"date":"2019-09-06","close":7708.9565},{"date":"2019-09-09","close":7305.5801},{"date":"2019-09-10","close":7529.6782},{"date":"2019-09-11","close":7283.1704},{"date":"2019-09-16","close":7238.3511},{"date":"2019-09-17","close":7350.3999},{"date":"2019-09-18","close":7686.5464},{"date":"2019-09-19","close":7865.8247},{"date":"2019-09-20","close":7798.5947},{"date":"2019-09-23","close":7596.9072},{"date":"2019-09-24","close":7686.5464},{"date":"2019-09-25","close":7865.8247},{"date":"2019-09-26","close":7753.7754},{"date":"2019-09-27","close":7776.1851},{"date":"2019-09-30","close":7821.0044},{"date":"2019-10-01","close":7798.5947},{"date":"2019-10-02","close":7574.4976},{"date":"2019-10-04","close":7619.3169},{"date":"2019-10-07","close":7574.4976},{"date":"2019-10-08","close":7843.4146},{"date":"2019-10-10","close":7821.0044},{"date":"2019-10-11","close":7731.3647},{"date":"2019-10-14","close":8201.9697},{"date":"2019-10-15","close":8246.7891},{"date":"2019-10-16","close":8291.6104},{"date":"2019-10-17","close":7708.9565},{"date":"2019-10-18","close":7507.2681},{"date":"2019-10-21","close":7417.6294},{"date":"2019-10-22","close":7753.7754},{"date":"2019-10-23","close":7529.6782},{"date":"2019-10-24","close":7596.9072},{"date":"2019-10-25","close":8067.5112},{"date":"2019-10-28","close":7821.0044},{"date":"2019-10-29","close":7798.5947},{"date":"2019-10-30","close":7619.3169},{"date":"2019-10-31","close":7529.6782},{"date":"2019-11-01","close":7529.6782},{"date":"2019-11-04","close":7798.5947},{"date":"2019-11-05","close":7776.1851},{"date":"2019-11-06","close":7350.3999},{"date":"2019-11-07","close":7193.5317},{"date":"2019-11-08","close":7103.8921},{"date":"2019-11-11","close":7036.6636},{"date":"2019-11-12","close":7372.8105},{"date":"2019-11-13","close":7350.3999},{"date":"2019-11-14","close":7619.3169},{"date":"2019-11-15","close":7731.3647},{"date":"2019-11-18","close":7798.5947},{"date":"2019-11-19","close":7977.8726},{"date":"2019-11-20","close":7641.7261},{"date":"2019-11-21","close":7641.7261},{"date":"2019-11-22","close":7596.9072},{"date":"2019-11-25","close":7686.5464},{"date":"2019-11-26","close":7843.4146},{"date":"2019-11-27","close":7686.5464},{"date":"2019-11-28","close":7708.9565},{"date":"2019-11-29","close":7440.0391},{"date":"2019-12-02","close":7462.4487},{"date":"2019-12-03","close":7462.4487},{"date":"2019-12-04","close":7462.4487},{"date":"2019-12-05","close":7753.7754},{"date":"2019-12-06","close":7843.4146},{"date":"2019-12-09","close":7821.0044},{"date":"2019-12-10","close":7619.3169},{"date":"2019-12-11","close":7686.5464},{"date":"2019-12-12","close":7888.2329},{"date":"2019-12-13","close":8448.4785},{"date":"2019-12-16","close":8941.4922},{"date":"2019-12-17","close":9793.0635},{"date":"2019-12-18","close":9546.5566},{"date":"2019-12-19","close":9658.6055},{"date":"2019-12-20","close":10308.4883},{"date":"2019-12-23","close":10017.1602},{"date":"2019-12-24","close":10330.8965},{"date":"2019-12-26","close":10644.6328},{"date":"2019-12-27","close":10667.3301},{"date":"2019-12-30","close":10712.7217},{"date":"2020-01-02","close":10644.6338},{"date":"2020-01-03","close":10394.9736},{"date":"2020-01-06","close":10690.0273},{"date":"2020-01-07","close":10553.8477},{"date":"2020-01-08","close":10894.2939},{"date":"2020-01-09","close":11212.0459},{"date":"2020-01-10","close":11143.957},{"date":"2020-01-13","close":10758.1162},{"date":"2020-01-14","close":10848.9014},{"date":"2020-01-15","close":10780.8115},{"date":"2020-01-16","close":11961.0283},{"date":"2020-01-17","close":12210.6885},{"date":"2020-01-20","close":12233.3857},{"date":"2020-01-21","close":11779.457},{"date":"2020-01-22","close":12301.4746},{"date":"2020-01-23","close":11892.9385},{"date":"2020-01-28","close":11529.7949},{"date":"2020-01-29","close":11529.7949},{"date":"2020-01-30","close":10712.7217},{"date":"2020-01-31","close":10326.8838},{"date":"2020-02-03","close":10735.4189},{"date":"2020-02-04","close":11121.2588},{"date":"2020-02-05","close":10826.2051},{"date":"2020-02-06","close":11030.4746},{"date":"2020-02-07","close":11030.4746},{"date":"2020-02-10","close":11030.4746},{"date":"2020-02-11","close":11393.6172},{"date":"2020-02-12","close":12074.5098},{"date":"2020-02-13","close":12664.6182},{"date":"2020-02-14","close":12687.3145},{"date":"2020-02-17","close":12936.9756},{"date":"2020-02-18","close":12301.4746},{"date":"2020-02-19","close":12324.1709},{"date":"2020-02-20","close":12187.9922},{"date":"2020-02-21","close":11802.1533},{"date":"2020-02-24","close":11461.7061},{"date":"2020-02-25","close":11711.3672},{"date":"2020-02-26","close":11507.0986},{"date":"2020-02-27","close":10871.5977},{"date":"2020-02-28","close":10440.3662},{"date":"2020-03-02","close":10894.2939},{"date":"2020-03-03","close":10848.9014},{"date":"2020-03-04","close":11302.8311},{"date":"2020-03-05","close":11620.582},{"date":"2020-03-06","close":11189.3486},{"date":"2020-03-09","close":11189.3486},{"date":"2020-03-10","close":10644.6338},{"date":"2020-03-11","close":9941.0449},{"date":"2020-03-12","close":9941.0449},{"date":"2020-03-13","close":8624.6504},{"date":"2020-03-16","close":8011.8457},{"date":"2020-03-17","close":7807.5781},{"date":"2020-03-18","close":6877.0239},{"date":"2020-03-19","close":5674.1123},{"date":"2020-03-20","close":6309.6123},{"date":"2020-03-23","close":5855.6836},{"date":"2020-03-24","close":6740.8447},{"date":"2020-03-25","close":6945.1128},{"date":"2020-03-26","close":6945.1128},{"date":"2020-03-27","close":7194.7739},{"date":"2020-03-30","close":7217.4707},{"date":"2020-03-31","close":7172.0776},{"date":"2020-04-01","close":7013.2026},{"date":"2020-04-02","close":7172.0776},{"date":"2020-04-03","close":7217.4707},{"date":"2020-04-06","close":7580.6138},{"date":"2020-04-07","close":8238.8105},{"date":"2020-04-08","close":8238.8105},{"date":"2020-04-09","close":8102.6318},{"date":"2020-04-10","close":7852.9712},{"date":"2020-04-13","close":7467.1313},{"date":"2020-04-14","close":7716.7925},{"date":"2020-04-16","close":7898.3633},{"date":"2020-04-17","close":8533.8643},{"date":"2020-04-20","close":8261.5068},{"date":"2020-04-21","close":8102.6318},{"date":"2020-04-22","close":8397.6865},{"date":"2020-04-23","close":8738.1328},{"date":"2020-04-24","close":8306.8984},{"date":"2020-04-27","close":8374.9893},{"date":"2020-04-28","close":8284.2031},{"date":"2020-04-29","close":8511.1689},{"date":"2020-05-04","close":8306.8984},{"date":"2020-05-06","close":9101.2744},{"date":"2020-05-07","close":9487.1152},{"date":"2020-05-08","close":9714.0801},{"date":"2020-05-11","close":9555.2041},{"date":"2020-05-12","close":9373.6328},{"date":"2020-05-13","close":9441.7217},{"date":"2020-05-14","close":9214.7578},{"date":"2020-05-15","close":10077.2227},{"date":"2020-05-18","close":10281.4922},{"date":"2020-05-19","close":10394.9736},{"date":"2020-05-20","close":11075.8662},{"date":"2020-05-21","close":10803.5088},{"date":"2020-05-22","close":10531.1504},{"date":"2020-05-25","close":11416.3125},{"date":"2020-05-26","close":11529.7949},{"date":"2020-05-27","close":10962.3848},{"date":"2020-05-28","close":10372.2764},{"date":"2020-05-29","close":10304.1875},{"date":"2020-06-01","close":11030.4746},{"date":"2020-06-02","close":11053.1699},{"date":"2020-06-03","close":10894.2939},{"date":"2020-06-04","close":11098.5625},{"date":"2020-06-05","close":11212.0459},{"date":"2020-06-08","close":11189.3486},{"date":"2020-06-09","close":11507.0986},{"date":"2020-06-10","close":11529.7949},{"date":"2020-06-11","close":11166.6533},{"date":"2020-06-12","close":10871.5977},{"date":"2020-06-15","close":9623.2939},{"date":"2020-06-16","close":9895.6514},{"date":"2020-06-17","close":10576.5449},{"date":"2020-06-18","close":10803.5088},{"date":"2020-06-19","close":11166.6533},{"date":"2020-06-22","close":12051.8135},{"date":"2020-06-23","close":11824.8486},{"date":"2020-06-24","close":11824.8486},{"date":"2020-06-25","close":11416.3125},{"date":"2020-06-26","close":11416.3125},{"date":"2020-06-29","close":11711.3672},{"date":"2020-06-30","close":12142.5986},{"date":"2020-07-01","close":12732.708},{"date":"2020-07-02","close":12732.708},{"date":"2020-07-03","close":12732.708},{"date":"2020-07-06","close":12800.7959},{"date":"2020-07-07","close":12369.5654},{"date":"2020-07-08","close":12142.5986},{"date":"2020-07-09","close":12210.6885},{"date":"2020-07-10","close":12119.9023},{"date":"2020-07-13","close":12641.9219},{"date":"2020-07-14","close":12369.5654},{"date":"2020-07-15","close":12414.958},{"date":"2020-07-16","close":12029.1172},{"date":"2020-07-17","close":12119.9023},{"date":"2020-07-20","close":11779.457},{"date":"2020-07-21","close":12210.6885},{"date":"2020-07-22","close":13073.1543},{"date":"2020-07-23","close":13118.5479},{"date":"2020-07-24","close":12778.1006},{"date":"2020-07-27","close":14026.4053},{"date":"2020-07-28","close":14049.1016},{"date":"2020-07-29","close":14207.9766},{"date":"2020-07-30","close":14389.5479},{"date":"2020-07-31","close":13958.3164},{"date":"2020-08-03","close":14071.7969},{"date":"2020-08-04","close":14525.7275},{"date":"2020-08-05","close":14911.5664},{"date":"2020-08-06","close":14798.084},{"date":"2020-08-07","close":14162.584},{"date":"2020-08-10","close":14071.7969},{"date":"2020-08-11","close":14207.9766},{"date":"2020-08-12","close":13935.6191},{"date":"2020-08-13","close":14026.4053},{"date":"2020-08-14","close":13617.8691},{"date":"2020-08-18","close":12959.6719},{"date":"2020-08-19","close":14207.9766},{"date":"2020-08-20","close":12710.0107},{"date":"2020-08-21","close":12483.0459},{"date":"2020-08-24","close":12369.5654},{"date":"2020-08-25","close":12573.832},{"date":"2020-08-26","close":12278.7783},{"date":"2020-08-27","close":12051.8135},{"date":"2020-08-28","close":12165.2949},{"date":"2020-08-31","close":11938.3311},{"date":"2020-09-01","close":11961.0283},{"date":"2020-09-02","close":12392.2607},{"date":"2020-09-03","close":12664.6182},{"date":"2020-09-04","close":12346.8691},{"date":"2020-09-07","close":12437.6533},{"date":"2020-09-08","close":13549.7793},{"date":"2020-09-09","close":13232.0293},{"date":"2020-09-10","close":13822.1367},{"date":"2020-09-11","close":13890.2256},{"date":"2020-09-14","close":14117.1914},{"date":"2020-09-15","close":13844.833},{"date":"2020-09-16","close":13663.2607},{"date":"2020-09-17","close":13413.6006},{"date":"2020-09-18","close":14230.6719},{"date":"2020-09-21","close":14616.5117},{"date":"2020-09-22","close":14207.9766},{"date":"2020-09-23","close":14185.2803},{"date":"2020-09-24","close":13708.6553},{"date":"2020-09-25","close":13436.2959},{"date":"2020-09-28","close":14003.708},{"date":"2020-09-29","close":14503.0312},{"date":"2020-10-05","close":14185.2803},{"date":"2020-10-06","close":14026.4053},{"date":"2020-10-07","close":14162.584},{"date":"2020-10-08","close":14298.7617},{"date":"2020-10-12","close":14139.8877},{"date":"2020-10-13","close":14298.7617},{"date":"2020-10-14","close":14207.9766},{"date":"2020-10-15","close":13617.8691},{"date":"2020-10-16","close":13232.0293},{"date":"2020-10-19","close":12868.8857},{"date":"2020-10-20","close":12914.2783},{"date":"2020-10-21","close":12846.1895},{"date":"2020-10-22","close":12006.4209},{"date":"2020-10-23","close":12051.8135},{"date":"2020-10-26","close":11370.9219},{"date":"2020-10-27","close":11938.3311},{"date":"2020-10-28","close":12778.1006},{"date":"2020-10-29","close":13958.3164},{"date":"2020-10-30","close":14026.4053},{"date":"2020-11-02","close":13822.1367},{"date":"2020-11-03","close":14026.4053},{"date":"2020-11-04","close":14412.2441},{"date":"2020-11-05","close":14344.1553},{"date":"2020-11-06","close":14253.3691},{"date":"2020-11-09","close":14298.7617},{"date":"2020-11-10","close":14457.6367},{"date":"2020-11-11","close":14003.708},{"date":"2020-11-12","close":14185.2803},{"date":"2020-11-13","close":14843.4775},{"date":"2020-11-16","close":16908.8496},{"date":"2020-11-17","close":16772.6758},{"date":"2020-11-18","close":16772.6758},{"date":"2020-11-19","close":17521.6582},{"date":"2020-11-20","close":17158.5156},{"date":"2020-11-23","close":17567.0527},{"date":"2020-11-24","close":17158.5156},{"date":"2020-11-25","close":16636.498},{"date":"2020-11-26","close":17181.2109},{"date":"2020-11-27","close":17158.5156},{"date":"2020-11-30","close":16749.9785},{"date":"2020-12-01","close":16341.4414},{"date":"2020-12-02","close":16545.7109},{"date":"2020-12-03","close":16523.0137},{"date":"2020-12-04","close":16772.6758},{"date":"2020-12-07","close":16863.459},{"date":"2020-12-08","close":17067.7285},{"date":"2020-12-09","close":17385.4785},{"date":"2020-12-10","close":17340.0879},{"date":"2020-12-11","close":17340.0879},{"date":"2020-12-14","close":17135.8164},{"date":"2020-12-15","close":17453.5684},{"date":"2020-12-16","close":17794.0176},{"date":"2020-12-17","close":19405.4648},{"date":"2020-12-18","close":18474.9082},{"date":"2020-12-21","close":18134.4629},{"date":"2020-12-22","close":17385.4785},{"date":"2020-12-23","close":17589.7441},{"date":"2020-12-24","close":18157.1602},{"date":"2020-12-28","close":18066.373},{"date":"2020-12-29","close":18043.502},{"date":"2020-12-30","close":18546.6172},{"date":"2021-01-04","close":18432.2734},{"date":"2021-01-05","close":18569.4844},{"date":"2021-01-06","close":18295.0605},{"date":"2021-01-07","close":17952.0273},{"date":"2021-01-08","close":17700.4727},{"date":"2021-01-11","close":17837.6836},{"date":"2021-01-12","close":17883.4219},{"date":"2021-01-13","close":17791.9492},{"date":"2021-01-14","close":17494.6523},{"date":"2021-01-15","close":17723.3398},{"date":"2021-01-18","close":16922.9297},{"date":"2021-01-19","close":17265.9629},{"date":"2021-01-20","close":18523.748},{"date":"2021-01-21","close":18089.2422},{"date":"2021-01-22","close":17929.1602},{"date":"2021-01-25","close":18317.9297},{"date":"2021-01-26","close":18317.9297},{"date":"2021-01-27","close":17769.0781},{"date":"2021-01-28","close":17929.1602},{"date":"2021-01-29","close":17083.0117},{"date":"2021-02-01","close":17151.6191},{"date":"2021-02-02","close":17403.1777},{"date":"2021-02-03","close":17426.0449},{"date":"2021-02-04","close":17311.6992},{"date":"2021-02-05","close":17517.5195},{"date":"2021-02-08","close":17220.2246},{"date":"2021-02-09","close":17197.3574},{"date":"2021-02-10","close":16945.7988},{"date":"2021-02-15","close":18134.9766},{"date":"2021-02-16","close":18226.4551},{"date":"2021-02-17","close":18112.1094},{"date":"2021-02-18","close":17677.6016},{"date":"2021-02-19","close":18112.1094},{"date":"2021-02-22","close":17791.9492},{"date":"2021-02-23","close":17654.7324},{"date":"2021-02-24","close":16717.1094},{"date":"2021-02-25","close":17426.0449},{"date":"2021-02-26","close":16991.5371},{"date":"2021-03-02","close":17151.6191},{"date":"2021-03-03","close":17197.3574},{"date":"2021-03-04","close":16694.2402},{"date":"2021-03-05","close":16191.1289},{"date":"2021-03-08","close":15802.3594},{"date":"2021-03-09","close":15550.8018},{"date":"2021-03-10","close":15344.9824},{"date":"2021-03-11","close":15825.2256},{"date":"2021-03-12","close":16488.4238},{"date":"2021-03-15","close":16396.9473},{"date":"2021-03-16","close":16648.5039},{"date":"2021-03-17","close":16648.5039},{"date":"2021-03-18","close":17128.752},{"date":"2021-03-19","close":16922.9297},{"date":"2021-03-22","close":17243.0957},{"date":"2021-03-23","close":16968.6699},{"date":"2021-03-24","close":17403.1777},{"date":"2021-03-25","close":17288.834},{"date":"2021-03-26","close":17105.8809},{"date":"2021-03-29","close":17060.1445},{"date":"2021-03-30","close":17060.1445},{"date":"2021-03-31","close":17197.3574},{"date":"2021-04-01","close":17814.8125},{"date":"2021-04-02","close":18523.748},{"date":"2021-04-05","close":20124.5664},{"date":"2021-04-06","close":20124.5664},{"date":"2021-04-07","close":19918.7461},{"date":"2021-04-08","close":20124.5664},{"date":"2021-04-09","close":19850.1406},{"date":"2021-04-12","close":20924.9766},{"date":"2021-04-13","close":20330.3848},{"date":"2021-04-14","close":20330.3848},{"date":"2021-04-15","close":20444.7305},{"date":"2021-04-16","close":20947.8438},{"date":"2021-04-19","close":22319.9746},{"date":"2021-04-20","close":22319.9746},{"date":"2021-04-21","close":21656.7793},{"date":"2021-04-22","close":21656.7793},{"date":"2021-04-23","close":21542.4316},{"date":"2021-04-26","close":21496.6953},{"date":"2021-04-27","close":20833.502},{"date":"2021-04-28","close":19667.1895},{"date":"2021-04-29","close":19095.4688},{"date":"2021-04-30","close":19621.4531},{"date":"2021-05-03","close":19003.9922},{"date":"2021-05-04","close":20010.2207},{"date":"2021-05-06","close":20238.9102},{"date":"2021-05-07","close":19987.3535},{"date":"2021-05-10","close":20261.7793},{"date":"2021-05-11","close":19255.5508},{"date":"2021-05-12","close":19026.8613},{"date":"2021-05-13","close":18455.1426},{"date":"2021-05-14","close":20078.8301},{"date":"2021-05-17","close":20261.7793},{"date":"2021-05-18","close":20490.4648},{"date":"2021-05-20","close":20902.1055},{"date":"2021-05-21","close":20787.7617},{"date":"2021-05-24","close":20078.8301},{"date":"2021-05-25","close":20238.9102},{"date":"2021-05-26","close":19598.582},{"date":"2021-05-27","close":20444.7305},{"date":"2021-05-28","close":19987.3535},{"date":"2021-05-31","close":20078.8301},{"date":"2021-06-01","close":20193.1719},{"date":"2021-06-02","close":20033.0918},{"date":"2021-06-03","close":20696.2871},{"date":"2021-06-04","close":20307.5176},{"date":"2021-06-07","close":20490.4648},{"date":"2021-06-08","close":19735.7949},{"date":"2021-06-09","close":19186.9453},{"date":"2021-06-10","close":19301.2871},{"date":"2021-06-11","close":19529.9766},{"date":"2021-06-14","close":19347.0254},{"date":"2021-06-15","close":19644.3223},{"date":"2021-06-16","close":19827.2715},{"date":"2021-06-17","close":20330.3848},{"date":"2021-06-18","close":20398.9922},{"date":"2021-06-21","close":19918.7461},{"date":"2021-06-22","close":20101.6973},{"date":"2021-06-23","close":20353.2559},{"date":"2021-06-24","close":20330.3848},{"date":"2021-06-25","close":20170.3047},{"date":"2021-06-28","close":20055.959},{"date":"2021-06-29","close":20170.3047},{"date":"2021-06-30","close":20216.041},{"date":"2021-07-01","close":20124.5664},{"date":"2021-07-02","close":19621.4531},{"date":"2021-07-05","close":20078.8301},{"date":"2021-07-06","close":19575.7168},{"date":"2021-07-07","close":19438.5},{"date":"2021-07-08","close":19301.2871},{"date":"2021-07-09","close":18821.0449},{"date":"2021-07-12","close":19164.0762},{"date":"2021-07-13","close":19209.8125},{"date":"2021-07-14","close":18866.7812},{"date":"2021-07-15","close":19484.2422},{"date":"2021-07-16","close":19118.3359},{"date":"2021-07-19","close":18866.7812},{"date":"2021-07-20","close":18798.1719},{"date":"2021-07-21","close":18729.5664},{"date":"2021-07-22","close":19484.2422},{"date":"2021-07-23","close":19621.4531},{"date":"2021-07-26","close":19781.5352},{"date":"2021-07-27","close":19781.5352},{"date":"2021-07-28","close":19529.9766},{"date":"2021-07-29","close":19575.7168},{"date":"2021-07-30","close":19415.6328},{"date":"2021-08-02","close":19324.1582},{"date":"2021-08-03","close":19873.0117},{"date":"2021-08-04","close":20490.4648},{"date":"2021-08-05","close":21382.3496},{"date":"2021-08-06","close":21382.3496},{"date":"2021-08-09","close":21611.0391},{"date":"2021-08-10","close":20924.9766},{"date":"2021-08-11","close":18478.0098},{"date":"2021-08-12","close":17860.5527},{"date":"2021-08-13","close":17608.9961},{"date":"2021-08-17","close":17586.125},{"date":"2021-08-18","close":18272.1934},{"date":"2021-08-19","close":17563.2598},{"date":"2021-08-20","close":16991.5371},{"date":"2021-08-23","close":17083.0117},{"date":"2021-08-24","close":17952.0273},{"date":"2021-08-25","close":17814.8125},{"date":"2021-08-26","close":17540.3887},{"date":"2021-08-27","close":17631.8633},{"date":"2021-08-30","close":17791.9492},{"date":"2021-08-31","close":17929.1602},{"date":"2021-09-01","close":17906.2871},{"date":"2021-09-02","close":17677.6016},{"date":"2021-09-03","close":17586.125},{"date":"2021-09-06","close":17723.3398},{"date":"2021-09-07","close":17403.1777},{"date":"2021-09-08","close":17403.1777},{"date":"2021-09-09","close":16831.4551},{"date":"2021-09-10","close":16671.375},{"date":"2021-09-13","close":16328.3408},{"date":"2021-09-14","close":16396.9473},{"date":"2021-09-15","close":16351.2109},{"date":"2021-09-16","close":16008.1777},{"date":"2021-09-17","close":17517.5195},{"date":"2021-09-23","close":16831.4551},{"date":"2021-09-24","close":16877.1934},{"date":"2021-09-27","close":16900.0645},{"date":"2021-09-28","close":17174.4883},{"date":"2021-09-29","close":16694.2402},{"date":"2021-09-30","close":16694.2402},{"date":"2021-10-01","close":16236.8662},{"date":"2021-10-05","close":15939.5713},{"date":"2021-10-06","close":15184.9004},{"date":"2021-10-07","close":15985.3096},{"date":"2021-10-08","close":15962.4404},{"date":"2021-10-12","close":15870.9639},{"date":"2021-10-13","close":15733.752},{"date":"2021-10-14","close":16534.1602},{"date":"2021-10-15","close":16694.2402},{"date":"2021-10-18","close":16854.3242},{"date":"2021-10-19","close":16671.375},{"date":"2021-10-20","close":16534.1602},{"date":"2021-10-21","close":16259.7354},{"date":"2021-10-22","close":16488.4238},{"date":"2021-10-25","close":17083.0117},{"date":"2021-10-26","close":17563.2598},{"date":"2021-10-27","close":17426.0449},{"date":"2021-10-28","close":17974.8965},{"date":"2021-10-29","close":17677.6016},{"date":"2021-11-01","close":17608.9961},{"date":"2021-11-02","close":18020.6348},{"date":"2021-11-03","close":17997.7656},{"date":"2021-11-04","close":17814.8125},{"date":"2021-11-05","close":18203.584},{"date":"2021-11-08","close":18752.4375},{"date":"2021-11-09","close":18500.8809},{"date":"2021-11-10","close":18272.1934},{"date":"2021-11-11","close":18386.5371},{"date":"2021-11-12","close":18981.127},{"date":"2021-11-15","close":20010.2207},{"date":"2021-11-16","close":20010.2207},{"date":"2021-11-17","close":20696.2871},{"date":"2021-11-18","close":20216.041},{"date":"2021-11-19","close":20398.9922},{"date":"2021-11-22","close":22845.959},{"date":"2021-11-23","close":22502.9238},{"date":"2021-11-24","close":21725.3848},{"date":"2021-11-25","close":21473.8281},{"date":"2021-11-26","close":20764.8945},{"date":"2021-11-29","close":20467.5996},{"date":"2021-11-30","close":20124.5664},{"date":"2021-12-01","close":20170.3047},{"date":"2021-12-02","close":21588.1719},{"date":"2021-12-03","close":22137.0254},{"date":"2021-12-06","close":22731.6133},{"date":"2021-12-07","close":21999.8086},{"date":"2021-12-08","close":22182.7617},{"date":"2021-12-09","close":22022.6797},{"date":"2021-12-10","close":21816.8574},{"date":"2021-12-13","close":22228.5},{"date":"2021-12-14","close":21793.9902},{"date":"2021-12-15","close":22114.1523},{"date":"2021-12-16","close":22114.1523},{"date":"2021-12-17","close":21588.1719},{"date":"2021-12-20","close":21656.7793},{"date":"2021-12-21","close":22205.6289},{"date":"2021-12-22","close":22342.8418},{"date":"2021-12-23","close":23051.7773},{"date":"2021-12-24","close":22845.959},{"date":"2021-12-27","close":23829.3164},{"date":"2021-12-28","close":24378.168},{"date":"2021-12-29","close":24008.1016},{"date":"2021-12-30","close":24424.4258},{"date":"2022-01-03","close":26400.0},{"date":"2022-01-04","close":24146.875},{"date":"2022-01-05","close":22897.9004},{"date":"2022-01-06","close":22088.3789},{"date":"2022-01-07","close":22319.6699},{"date":"2022-01-10","close":21625.793},{"date":"2022-01-11","close":21764.5703},{"date":"2022-01-12","close":22018.9883},{"date":"2022-01-13","close":22227.1523},{"date":"2022-01-14","close":22805.3848},{"date":"2022-01-17","close":23175.4492},{"date":"2022-01-18","close":22851.6406},{"date":"2022-01-19","close":22389.0605},{"date":"2022-01-20","close":22574.0918},{"date":"2022-01-21","close":21579.5371},{"date":"2022-01-24","close":21487.0215},{"date":"2022-01-25","close":21487.0215},{"date":"2022-01-26","close":21487.0215},{"date":"2022-01-27","close":20261.1738},{"date":"2022-01-28","close":20955.0469},{"date":"2022-02-03","close":20862.5312},{"date":"2022-02-04","close":21024.4355},{"date":"2022-02-07","close":20284.3008},{"date":"2022-02-08","close":20284.3008},{"date":"2022-02-09","close":20284.3008},{"date":"2022-02-10","close":20608.1113},{"date":"2022-02-11","close":20654.3672},{"date":"2022-02-14","close":19775.4609},{"date":"2022-02-15","close":19706.0742},{"date":"2022-02-16","close":21672.0527},{"date":"2022-02-17","close":22250.2812},{"date":"2022-02-18","close":22735.9941},{"date":"2022-02-21","close":22735.9941},{"date":"2022-02-22","close":22735.9941},{"date":"2022-02-23","close":22735.9941},{"date":"2022-02-24","close":22088.3789},{"date":"2022-02-25","close":22296.543},{"date":"2022-02-28","close":22296.543},{"date":"2022-03-02","close":22088.3789},{"date":"2022-03-03","close":22458.4453},{"date":"2022-03-04","close":22458.4453},{"date":"2022-03-07","close":21672.0527},{"date":"2022-03-08","close":21070.6953},{"date":"2022-03-10","close":21070.6953},{"date":"2022-03-11","close":21163.2129},{"date":"2022-03-14","close":20700.627},{"date":"2022-03-15","close":20770.0156},{"date":"2022-03-16","close":20770.0156},{"date":"2022-03-17","close":22227.1523},{"date":"2022-03-18","close":22504.7031},{"date":"2022-03-21","close":22504.7031},{"date":"2022-03-22","close":22550.9629},{"date":"2022-03-23","close":22296.543},{"date":"2022-03-24","close":22712.8691},{"date":"2022-03-25","close":22805.3848},{"date":"2022-03-28","close":23129.1914},{"date":"2022-03-29","close":23267.9688},{"date":"2022-03-30","close":23314.2266},{"date":"2022-03-31","close":23314.2266},{"date":"2022-04-01","close":22481.5762},{"date":"2022-04-04","close":22643.4785},{"date":"2022-04-05","close":22666.6094},{"date":"2022-04-06","close":22042.1191},{"date":"2022-04-07","close":22504.7031},{"date":"2022-04-08","close":22597.2207},{"date":"2022-04-11","close":21857.0859},{"date":"2022-04-12","close":22111.5078},{"date":"2022-04-13","close":22458.4453},{"date":"2022-04-14","close":22504.7031},{"date":"2022-04-15","close":21995.8633},{"date":"2022-04-18","close":21949.6016},{"date":"2022-04-19","close":23175.4492},{"date":"2022-04-20","close":23545.5176},{"date":"2022-04-21","close":23638.0332},{"date":"2022-04-22","close":23221.709},{"date":"2022-04-25","close":22481.5762},{"date":"2022-04-26","close":22527.832},{"date":"2022-04-27","close":22296.543},{"date":"2022-04-28","close":21903.3457},{"date":"2022-04-29","close":22527.832},{"date":"2022-05-02","close":22273.4121},{"date":"2022-05-03","close":23082.9336},{"date":"2022-05-04","close":22874.7715},{"date":"2022-05-06","close":21972.7324},{"date":"2022-05-09","close":22875.0},{"date":"2022-05-10","close":21463.8887},{"date":"2022-05-11","close":22065.248},{"date":"2022-05-12","close":21394.5039},{"date":"2022-05-13","close":22018.9883},{"date":"2022-05-16","close":21880.2168},{"date":"2022-05-17","close":22042.1191},{"date":"2022-05-18","close":21764.5703},{"date":"2022-05-19","close":21741.4395},{"date":"2022-05-20","close":21880.2168},{"date":"2022-05-23","close":21857.0859},{"date":"2022-05-24","close":20654.3672},{"date":"2022-05-25","close":20908.791},{"date":"2022-05-26","close":20446.2051},{"date":"2022-05-27","close":20561.8496},{"date":"2022-05-30","close":20862.5312},{"date":"2022-05-31","close":20931.918},{"date":"2022-06-02","close":20584.9824},{"date":"2022-06-03","close":20793.1426},{"date":"2022-06-07","close":19844.8477},{"date":"2022-06-08","close":19613.5527},{"date":"2022-06-09","close":19729.1992},{"date":"2022-06-10","close":19150.9707},{"date":"2022-06-13","close":18225.8027},{"date":"2022-06-14","close":17971.3828},{"date":"2022-06-15","close":17578.1875},{"date":"2022-06-16","close":17462.5391},{"date":"2022-06-17","close":16953.6973},{"date":"2022-06-20","close":16259.8232},{"date":"2022-06-21","close":17254.3789},{"date":"2022-06-22","close":16375.4688},{"date":"2022-06-23","close":15727.8506},{"date":"2022-06-24","close":17346.8945},{"date":"2022-06-27","close":17855.7363},{"date":"2022-06-28","close":17832.6055},{"date":"2022-06-29","close":17393.1523},{"date":"2022-06-30","close":17208.1191},{"date":"2022-07-01","close":17138.7305},{"date":"2022-07-04","close":16907.4375},{"date":"2022-07-05","close":17740.0898},{"date":"2022-07-06","close":17277.5059},{"date":"2022-07-07","close":17624.4434},{"date":"2022-07-08","close":17948.252},{"date":"2022-07-11","close":18295.1914},{"date":"2022-07-12","close":17231.2461},{"date":"2022-07-13","close":17647.5742},{"date":"2022-07-14","close":17948.252},{"date":"2022-07-15","close":17901.9961},{"date":"2022-07-18","close":18248.9316},{"date":"2022-07-19","close":18202.6738},{"date":"2022-07-20","close":18202.6738},{"date":"2022-07-21","close":18457.0957},{"date":"2022-07-22","close":18341.4473},{"date":"2022-07-25","close":18202.6738},{"date":"2022-07-26","close":18133.2871},{"date":"2022-07-27","close":18040.7695},{"date":"2022-07-28","close":18272.0625},{"date":"2022-07-29","close":18295.1914},{"date":"2022-08-01","close":18040.7695},{"date":"2022-08-02","close":17138.7305},{"date":"2022-08-03","close":16653.0176},{"date":"2022-08-04","close":16976.8262},{"date":"2022-08-05","close":16907.4375},{"date":"2022-08-08","close":16583.6309},{"date":"2022-08-09","close":16444.8555},{"date":"2022-08-10","close":15912.8838},{"date":"2022-08-11","close":16259.8232},{"date":"2022-08-12","close":16491.1152},{"date":"2022-08-16","close":16999.9551},{"date":"2022-08-17","close":16768.666},{"date":"2022-08-18","close":16791.793},{"date":"2022-08-19","close":16491.1152},{"date":"2022-08-22","close":16144.1758},{"date":"2022-08-23","close":16005.3994},{"date":"2022-08-24","close":16097.917},{"date":"2022-08-25","close":16329.208},{"date":"2022-08-26","close":16282.9512},{"date":"2022-08-29","close":15496.5586},{"date":"2022-08-30","close":15542.8164},{"date":"2022-08-31","close":15866.626},{"date":"2022-09-01","close":15450.3008},{"date":"2022-09-02","close":14964.5869},{"date":"2022-09-05","close":15149.6211},{"date":"2022-09-06","close":15033.9746},{"date":"2022-09-07","close":15080.2334},{"date":"2022-09-08","close":14964.5869},{"date":"2022-09-13","close":16074.79},{"date":"2022-09-14","close":15334.6543},{"date":"2022-09-15","close":15404.042},{"date":"2022-09-16","close":15357.7842},{"date":"2022-09-19","close":15404.042},{"date":"2022-09-20","close":15542.8164},{"date":"2022-09-21","close":15172.75},{"date":"2022-09-22","close":14386.3574},{"date":"2022-09-23","close":14201.3242},{"date":"2022-09-26","close":14062.5488},{"date":"2022-09-27","close":13923.7734},{"date":"2022-09-28","close":13461.1895},{"date":"2022-09-29","close":13183.6396},{"date":"2022-09-30","close":13368.6719},{"date":"2022-10-04","close":14478.873},{"date":"2022-10-05","close":14386.3574},{"date":"2022-10-06","close":15311.5264},{"date":"2022-10-07","close":15589.0762},{"date":"2022-10-11","close":14987.7158},{"date":"2022-10-12","close":14941.458},{"date":"2022-10-13","close":14617.6494},{"date":"2022-10-14","close":15866.626},{"date":"2022-10-17","close":15265.2676},{"date":"2022-10-18","close":14895.1992},{"date":"2022-10-19","close":14293.8408},{"date":"2022-10-20","close":13831.2568},{"date":"2022-10-21","close":13599.9648},{"date":"2022-10-24","close":14247.583},{"date":"2022-10-25","close":15126.4912},{"date":"2022-10-26","close":15080.2334},{"date":"2022-10-27","close":14710.166},{"date":"2022-10-28","close":13738.7393},{"date":"2022-10-31","close":14108.8076},{"date":"2022-11-01","close":14201.3242},{"date":"2022-11-02","close":13970.0322},{"date":"2022-11-03","close":13738.7393},{"date":"2022-11-04","close":13507.4482},{"date":"2022-11-07","close":14478.873},{"date":"2022-11-08","close":15265.2676},{"date":"2022-11-09","close":15404.042},{"date":"2022-11-10","close":14756.4238},{"date":"2022-11-11","close":17023.084},{"date":"2022-11-14","close":15866.626},{"date":"2022-11-15","close":17254.3789},{"date":"2022-11-16","close":17393.1523},{"date":"2022-11-17","close":17439.4121},{"date":"2022-11-18","close":17346.8945},{"date":"2022-11-21","close":16976.8262},{"date":"2022-11-22","close":16653.0176},{"date":"2022-11-23","close":16930.5684},{"date":"2022-11-24","close":17208.1191},{"date":"2022-11-25","close":16745.5352},{"date":"2022-11-28","close":16375.4688},{"date":"2022-11-29","close":16699.2773},{"date":"2022-11-30","close":16467.9844},{"date":"2022-12-01","close":16375.4688},{"date":"2022-12-02","close":16051.6582},{"date":"2022-12-05","close":16005.3994},{"date":"2022-12-06","close":15542.8164},{"date":"2022-12-07","close":15450.3008},{"date":"2022-12-08","close":15450.3008},{"date":"2022-12-09","close":15774.1084},{"date":"2022-12-12","close":15450.3008},{"date":"2022-12-13","close":15681.5918},{"date":"2022-12-14","close":16005.3994},{"date":"2022-12-15","close":15820.3672},{"date":"2022-12-16","close":15450.3008},{"date":"2022-12-19","close":15866.626},{"date":"2022-12-20","close":15311.5264},{"date":"2022-12-21","close":15172.75},{"date":"2022-12-22","close":15681.5918},{"date":"2022-12-23","close":14941.458},{"date":"2022-12-26","close":15265.2676},{"date":"2022-12-27","close":15496.5586},{"date":"2022-12-28","close":15212.2178},{"date":"2022-12-29","close":14596.1475},{"date":"2023-01-02","close":14264.416},{"date":"2023-01-03","close":14643.5371},{"date":"2023-01-04","close":16349.5801},{"date":"2023-01-05","close":16160.0195},{"date":"2023-01-06","close":17060.4316},{"date":"2023-01-09","close":16965.6504},{"date":"2023-01-10","close":16823.4805},{"date":"2023-01-11","close":16681.3105},{"date":"2023-01-12","close":16586.5312},{"date":"2023-01-13","close":16633.9199},{"date":"2023-01-16","close":16586.5312},{"date":"2023-01-17","close":16207.4102},{"date":"2023-01-18","close":16539.1406},{"date":"2023-01-19","close":16681.3105},{"date":"2023-01-20","close":16349.5801},{"date":"2023-01-25","close":17638.5898},{"date":"2023-01-26","close":17629.1133},{"date":"2023-01-27","close":17297.3809},{"date":"2023-01-30","close":16605.4883},{"date":"2023-01-31","close":16842.4355},{"date":"2023-02-01","close":17079.3867},{"date":"2023-02-02","close":17278.4258},{"date":"2023-02-03","close":17306.8594},{"date":"2023-02-06","close":16662.3555},{"date":"2023-02-07","close":17420.5957},{"date":"2023-02-08","close":17648.0684},{"date":"2023-02-09","close":17648.0684},{"date":"2023-02-10","close":17212.0801},{"date":"2023-02-13","close":17193.123},{"date":"2023-02-14","close":17505.8984},{"date":"2023-02-15","close":17316.3379},{"date":"2023-02-16","close":18254.6641},{"date":"2023-02-17","close":17439.5508},{"date":"2023-02-20","close":17524.8535},{"date":"2023-02-21","close":17126.7773},{"date":"2023-02-22","close":16548.6191},{"date":"2023-02-23","close":16965.6504},{"date":"2023-02-24","close":16851.916},{"date":"2023-02-27","close":16491.75},{"date":"2023-02-28","close":16785.5684},{"date":"2023-03-02","close":16548.6191},{"date":"2023-03-03","close":16690.7891},{"date":"2023-03-06","close":16908.7812},{"date":"2023-03-07","close":16728.6992},{"date":"2023-03-08","close":16842.4355},{"date":"2023-03-09","close":17629.1133},{"date":"2023-03-10","close":17117.3008},{"date":"2023-03-13","close":17439.5508},{"date":"2023-03-14","close":16226.3662},{"date":"2023-03-15","close":16074.7178},{"date":"2023-03-16","close":16690.7891},{"date":"2023-03-17","close":19524.7148},{"date":"2023-03-20","close":19240.375},{"date":"2023-03-21","close":19098.2051},{"date":"2023-03-22","close":19666.8867},{"date":"2023-03-23","close":19714.2754},{"date":"2023-03-24","close":19998.6152},{"date":"2023-03-27","close":19382.5449},{"date":"2023-03-28","close":19856.4473},{"date":"2023-03-29","close":19998.6152},{"date":"2023-03-30","close":20519.9082},{"date":"2023-03-31","close":19761.666},{"date":"2023-04-03","close":19477.3242},{"date":"2023-04-04","close":18785.4316},{"date":"2023-04-05","close":19098.2051},{"date":"2023-04-06","close":18586.3926},{"date":"2023-04-07","close":19998.6152},{"date":"2023-04-10","close":20188.1797},{"date":"2023-04-11","close":22083.7812},{"date":"2023-04-12","close":21325.5391},{"date":"2023-04-13","close":20709.4688},{"date":"2023-04-14","close":20614.6875},{"date":"2023-04-17","close":20662.0781},{"date":"2023-04-18","close":19998.6152},{"date":"2023-04-19","close":19809.0547},{"date":"2023-04-20","close":19382.5449},{"date":"2023-04-21","close":19951.2266},{"date":"2023-04-24","close":19335.1562},{"date":"2023-04-25","close":18908.6445},{"date":"2023-04-26","close":19287.7656},{"date":"2023-04-27","close":19761.666},{"date":"2023-04-28","close":19572.1074},{"date":"2023-05-02","close":19145.5957},{"date":"2023-05-03","close":19335.1562},{"date":"2023-05-04","close":18880.2129},{"date":"2023-05-08","close":19382.5449},{"date":"2023-05-09","close":18851.7754},{"date":"2023-05-10","close":18576.9141},{"date":"2023-05-11","close":18415.7871},{"date":"2023-05-12","close":18529.5254},{"date":"2023-05-15","close":18140.9258},{"date":"2023-05-16","close":18103.0137},{"date":"2023-05-17","close":18368.3984},{"date":"2023-05-18","close":18870.7344},{"date":"2023-05-19","close":20614.6875},{"date":"2023-05-22","close":20614.6875},{"date":"2023-05-23","close":20472.5195},{"date":"2023-05-24","close":20425.1289},{"date":"2023-05-25","close":20709.4688},{"date":"2023-05-26","close":20519.9082},{"date":"2023-05-30","close":20140.7871},{"date":"2023-05-31","close":20330.3477},{"date":"2023-06-01","close":20756.8594},{"date":"2023-06-02","close":20188.1797},{"date":"2023-06-05","close":20140.7871},{"date":"2023-06-07","close":19998.6152},{"date":"2023-06-08","close":20614.6875},{"date":"2023-06-09","close":20851.6387},{"date":"2023-06-12","close":20804.25},{"date":"2023-06-13","close":21230.7578},{"date":"2023-06-14","close":20567.2988},{"date":"2023-06-15","close":21183.3691},{"date":"2023-06-16","close":20899.0293},{"date":"2023-06-19","close":20756.8594},{"date":"2023-06-20","close":20851.6387},{"date":"2023-06-21","close":20756.8594},{"date":"2023-06-22","close":20662.0781},{"date":"2023-06-23","close":20662.0781},{"date":"2023-06-26","close":21183.3691},{"date":"2023-06-27","close":21515.0996},{"date":"2023-06-28","close":21515.0996},{"date":"2023-06-29","close":21894.2207},{"date":"2023-06-30","close":21515.0996},{"date":"2023-07-03","close":21515.0996},{"date":"2023-07-04","close":21704.6602},{"date":"2023-07-05","close":20946.418},{"date":"2023-07-06","close":19903.8359},{"date":"2023-07-07","close":19714.2754},{"date":"2023-07-10","close":19287.7656},{"date":"2023-07-11","close":19761.666},{"date":"2023-07-12","close":20140.7871},{"date":"2023-07-13","close":20519.9082},{"date":"2023-07-14","close":20519.9082},{"date":"2023-07-17","close":22131.1719},{"date":"2023-07-18","close":21515.0996},{"date":"2023-07-19","close":21467.709},{"date":"2023-07-20","close":21752.0488},{"date":"2023-07-21","close":20993.8105},{"date":"2023-07-24","close":21325.5391},{"date":"2023-07-25","close":21420.3203},{"date":"2023-07-26","close":20282.959},{"date":"2023-07-27","close":21467.709},{"date":"2023-07-28","close":21941.6094},{"date":"2023-07-31","close":21325.5391},{"date":"2023-08-01","close":21467.709},{"date":"2023-08-02","close":20093.3945},{"date":"2023-08-03","close":20330.3477},{"date":"2023-08-04","close":20093.3945},{"date":"2023-08-07","close":19856.4473},{"date":"2023-08-08","close":19856.4473},{"date":"2023-08-09","close":19809.0547},{"date":"2023-08-10","close":18690.6504},{"date":"2023-08-11","close":18842.2969},{"date":"2023-08-14","close":18396.832},{"date":"2023-08-16","close":18614.8262},{"date":"2023-08-17","close":18624.3047},{"date":"2023-08-18","close":18643.2617},{"date":"2023-08-21","close":18283.0957},{"date":"2023-08-22","close":17363.7266},{"date":"2023-08-23","close":17249.9902},{"date":"2023-08-24","close":17657.5469},{"date":"2023-08-25","close":17164.6895},{"date":"2023-08-28","close":17013.0391},{"date":"2023-08-29","close":17411.1172},{"date":"2023-08-30","close":17467.9863},{"date":"2023-08-31","close":17771.2832},{"date":"2023-09-01","close":19050.8164},{"date":"2023-09-04","close":19382.5449},{"date":"2023-09-05","close":18823.3438},{"date":"2023-09-06","close":18377.877},{"date":"2023-09-07","close":18501.0879},{"date":"2023-09-08","close":18273.6172},{"date":"2023-09-11","close":18036.668},{"date":"2023-09-12","close":18775.9531},{"date":"2023-09-13","close":18956.0352},{"date":"2023-09-14","close":19335.1562},{"date":"2023-09-15","close":19429.9355},{"date":"2023-09-18","close":19429.9355},{"date":"2023-09-19","close":19098.2051},{"date":"2023-09-20","close":19098.2051},{"date":"2023-09-21","close":18292.5742},{"date":"2023-09-22","close":18548.4824},{"date":"2023-09-25","close":18406.3086},{"date":"2023-09-26","close":18264.1406},{"date":"2023-09-27","close":18264.1406},{"date":"2023-10-04","close":18178.8379},{"date":"2023-10-05","close":18339.9648},{"date":"2023-10-06","close":18311.5293},{"date":"2023-10-10","close":18292.5742},{"date":"2023-10-11","close":19003.4258},{"date":"2023-10-12","close":18785.4316},{"date":"2023-10-13","close":18861.2539},{"date":"2023-10-16","close":18434.7461},{"date":"2023-10-17","close":18633.7832},{"date":"2023-10-18","close":18245.1836},{"date":"2023-10-19","close":17553.2891},{"date":"2023-10-20","close":17761.8047},{"date":"2023-10-23","close":17581.7227},{"date":"2023-10-24","close":18273.6172},{"date":"2023-10-25","close":18311.5293},{"date":"2023-10-26","close":17837.6289},{"date":"2023-10-27","close":17458.5078},{"date":"2023-10-30","close":17259.4688},{"date":"2023-10-31","close":16264.2783},{"date":"2023-11-01","close":16785.5684},{"date":"2023-11-02","close":17913.4551},{"date":"2023-11-03","close":17913.4551},{"date":"2023-11-06","close":18283.0957},{"date":"2023-11-07","close":18738.041},{"date":"2023-11-08","close":18529.5254},{"date":"2023-11-09","close":18377.877},{"date":"2023-11-10","close":18349.4434},{"date":"2023-11-13","close":18368.3984},{"date":"2023-11-14","close":18292.5742},{"date":"2023-11-15","close":19145.5957},{"date":"2023-11-16","close":19666.8867},{"date":"2023-11-17","close":19714.2754},{"date":"2023-11-20","close":19619.4961},{"date":"2023-11-21","close":19761.666},{"date":"2023-11-22","close":19761.666},{"date":"2023-11-23","close":18804.3867},{"date":"2023-11-24","close":18624.3047},{"date":"2023-11-27","close":18918.123},{"date":"2023-11-28","close":19192.9844},{"date":"2023-11-29","close":19098.2051},{"date":"2023-11-30","close":18804.3867},{"date":"2023-12-01","close":18557.957},{"date":"2023-12-04","close":18576.9141},{"date":"2023-12-05","close":18321.0078},{"date":"2023-12-06","close":18264.1406},{"date":"2023-12-07","close":18311.5293},{"date":"2023-12-08","close":18624.3047},{"date":"2023-12-11","close":19050.8164},{"date":"2023-12-12","close":19240.375},{"date":"2023-12-13","close":19429.9355},{"date":"2023-12-14","close":19666.8867},{"date":"2023-12-15","close":19524.7148},{"date":"2023-12-18","close":19856.4473},{"date":"2023-12-19","close":19287.7656},{"date":"2023-12-20","close":19240.375},{"date":"2023-12-21","close":19145.5957},{"date":"2023-12-22","close":19335.1562},{"date":"2023-12-26","close":19287.7656},{"date":"2023-12-27","close":20005.6719},{"date":"2023-12-28","close":20149.2539},{"date":"2024-01-02","close":20819.3008},{"date":"2024-01-03","close":21010.7441},{"date":"2024-01-04","close":20867.1621},{"date":"2024-01-05","close":20675.7207},{"date":"2024-01-08","close":20340.6953},{"date":"2024-01-09","close":20197.1133},{"date":"2024-01-10","close":19718.5098},{"date":"2024-01-11","close":20053.5332},{"date":"2024-01-12","close":20244.9746},{"date":"2024-01-15","close":19862.0918},{"date":"2024-01-16","close":19909.9512},{"date":"2024-01-17","close":20005.6719},{"date":"2024-01-18","close":19909.9512},{"date":"2024-01-19","close":20292.834},{"date":"2024-01-22","close":20675.7207},{"date":"2024-01-23","close":20484.2793},{"date":"2024-01-24","close":20723.5801},{"date":"2024-01-25","close":20723.5801},{"date":"2024-01-26","close":20532.1387},{"date":"2024-01-29","close":20388.5586},{"date":"2024-01-30","close":19766.3711},{"date":"2024-01-31","close":19239.9062},{"date":"2024-02-01","close":18914.4551},{"date":"2024-02-02","close":19287.7656},{"date":"2024-02-05","close":19000.6035},{"date":"2024-02-06","close":19527.0684},{"date":"2024-02-07","close":19527.0684},{"date":"2024-02-08","close":20101.3926},{"date":"2024-02-13","close":20675.7207},{"date":"2024-02-14","close":21202.1855},{"date":"2024-02-15","close":21202.1855},{"date":"2024-02-16","close":21202.1855},{"date":"2024-02-19","close":21154.3242},{"date":"2024-02-20","close":21250.0449},{"date":"2024-02-21","close":21345.7656},{"date":"2024-02-22","close":21537.207},{"date":"2024-02-23","close":21537.207},{"date":"2024-02-26","close":20915.0215},{"date":"2024-02-27","close":21345.7656},{"date":"2024-02-28","close":21967.9512},{"date":"2024-02-29","close":24313.1152},{"date":"2024-03-04","close":25174.6016},{"date":"2024-03-05","close":25413.9043},{"date":"2024-03-06","close":25126.7422},{"date":"2024-03-07","close":24791.7188},{"date":"2024-03-08","close":24839.5801},{"date":"2024-03-11","close":24313.1152},{"date":"2024-03-12","close":25366.0449},{"date":"2024-03-13","close":25366.0449},{"date":"2024-03-14","close":24887.4395},{"date":"2024-03-15","close":25366.0449},{"date":"2024-03-18","close":26658.2773},{"date":"2024-03-19","close":25701.0664},{"date":"2024-03-20","close":25605.3457},{"date":"2024-03-21","close":28046.2305},{"date":"2024-03-22","close":27041.1602},{"date":"2024-03-25","close":26658.2773},{"date":"2024-03-26","close":26753.998},{"date":"2024-03-27","close":27615.4863},{"date":"2024-03-28","close":27424.0449},{"date":"2024-03-29","close":28907.7188},{"date":"2024-04-01","close":28716.2773},{"date":"2024-04-02","close":29769.207},{"date":"2024-04-03","close":29721.3477},{"date":"2024-04-04","close":29864.9277},{"date":"2024-04-05","close":29099.1621},{"date":"2024-04-08","close":28668.418},{"date":"2024-04-09","close":29721.3477},{"date":"2024-04-11","close":30104.2305},{"date":"2024-04-12","close":29864.9277},{"date":"2024-04-15","close":30726.416},{"date":"2024-04-16","close":29864.9277},{"date":"2024-04-17","close":30965.7188},{"date":"2024-04-18","close":31875.0684},{"date":"2024-04-19","close":30439.2539},{"date":"2024-04-22","close":29386.3242},{"date":"2024-04-23","close":27806.9277},{"date":"2024-04-24","close":29242.7422},{"date":"2024-04-25","close":28811.998},{"date":"2024-04-26","close":28764.1387},{"date":"2024-04-29","close":28572.6973},{"date":"2024-04-30","close":28429.1133},{"date":"2024-05-02","close":28620.5566},{"date":"2024-05-03","close":28285.5312},{"date":"2024-05-07","close":28811.998},{"date":"2024-05-08","close":28620.5566},{"date":"2024-05-09","close":27950.5098},{"date":"2024-05-10","close":26658.2773},{"date":"2024-05-13","close":27232.6035},{"date":"2024-05-14","close":27232.6035},{"date":"2024-05-16","close":29912.7891},{"date":"2024-05-17","close":29769.207},{"date":"2024-05-20","close":30391.3926},{"date":"2024-05-21","close":30630.6953},{"date":"2024-05-22","close":30678.5547},{"date":"2024-05-23","close":29817.0684},{"date":"2024-05-24","close":29099.1621},{"date":"2024-05-27","close":29242.7422},{"date":"2024-05-28","close":30534.9746},{"date":"2024-05-29","close":30391.3926},{"date":"2024-05-30","close":29912.7891},{"date":"2024-05-31","close":30391.3926},{"date":"2024-06-03","close":30439.2539},{"date":"2024-06-04","close":29242.7422},{"date":"2024-06-05","close":29625.625},{"date":"2024-06-07","close":32066.5098},{"date":"2024-06-10","close":32401.5312},{"date":"2024-06-11","close":31444.3242},{"date":"2024-06-12","close":31970.7891},{"date":"2024-06-13","close":31875.0684},{"date":"2024-06-14","close":31827.207},{"date":"2024-06-17","close":31922.9277},{"date":"2024-06-18","close":34555.2539},{"date":"2024-06-19","close":33885.207},{"date":"2024-06-20","close":34172.3672},{"date":"2024-06-21","close":33693.7656},{"date":"2024-06-24","close":32353.6719},{"date":"2024-06-25","close":32018.6484},{"date":"2024-06-26","close":32975.8594},{"date":"2024-06-27","close":32975.8594},{"date":"2024-06-28","close":34890.2773},{"date":"2024-07-01","close":34603.1133},{"date":"2024-07-02","close":34220.2305},{"date":"2024-07-03","close":33980.9258},{"date":"2024-07-04","close":36182.5117},{"date":"2024-07-05","close":35560.3242},{"date":"2024-07-08","close":35273.1602},{"date":"2024-07-09","close":36661.1133},{"date":"2024-07-10","close":36900.4141},{"date":"2024-07-11","close":36948.2773},{"date":"2024-07-12","close":34220.2305},{"date":"2024-07-15","close":34172.3672},{"date":"2024-07-16","close":34650.9727},{"date":"2024-07-17","close":31492.1855},{"date":"2024-07-18","close":31300.7422},{"date":"2024-07-19","close":30917.8574},{"date":"2024-07-22","close":29912.7891},{"date":"2024-07-23","close":29194.8828},{"date":"2024-07-24","close":30199.9512},{"date":"2024-07-25","close":28620.5566},{"date":"2024-07-26","close":27998.3691},{"date":"2024-07-29","close":28094.0898},{"date":"2024-07-30","close":27806.9277},{"date":"2024-07-31","close":30008.5098},{"date":"2024-08-01","close":30295.6719},{"date":"2024-08-02","close":26753.998},{"date":"2024-08-05","close":24791.7188},{"date":"2024-08-06","close":25605.3457},{"date":"2024-08-07","close":26083.9531},{"date":"2024-08-08","close":25461.7656},{"date":"2024-08-09","close":27376.1836},{"date":"2024-08-12","close":27711.207},{"date":"2024-08-13","close":28429.1133},{"date":"2024-08-14","close":29147.0215},{"date":"2024-08-16","close":28668.418},{"date":"2024-08-19","close":28811.998},{"date":"2024-08-20","close":27711.207},{"date":"2024-08-21","close":26945.4395},{"date":"2024-08-22","close":26418.9746},{"date":"2024-08-23","close":26227.5332},{"date":"2024-08-26","close":25126.7422},{"date":"2024-08-27","close":24313.1152},{"date":"2024-08-28","close":25892.5098},{"date":"2024-08-29","close":24887.4395},{"date":"2024-08-30","close":24695.998},{"date":"2024-09-02","close":24025.9512},{"date":"2024-09-03","close":23308.0449},{"date":"2024-09-04","close":22207.2539},{"date":"2024-09-05","close":21297.9062},{"date":"2024-09-06","close":20771.4414},{"date":"2024-09-09","close":21106.4648},{"date":"2024-09-10","close":20962.8828},{"date":"2024-09-11","close":20962.8828},{"date":"2024-09-12","close":21776.5098},{"date":"2024-09-13","close":20771.4414},{"date":"2024-09-19","close":20340.6953},{"date":"2024-09-20","close":20675.7207},{"date":"2024-09-23","close":21250.0449},{"date":"2024-09-24","close":21872.2305},{"date":"2024-09-25","close":21632.9297},{"date":"2024-09-26","close":22877.3008},{"date":"2024-09-27","close":22111.5332},{"date":"2024-09-30","close":21872.2305},{"date":"2024-10-02","close":21728.6504},{"date":"2024-10-04","close":21872.2305},{"date":"2024-10-07","close":22159.3926},{"date":"2024-10-08","close":22015.8125},{"date":"2024-10-10","close":21489.3477},{"date":"2024-10-11","close":21728.6504},{"date":"2024-10-14","close":22925.1602},{"date":"2024-10-15","close":23212.3242},{"date":"2024-10-16","close":21872.2305},{"date":"2024-10-17","close":21297.9062},{"date":"2024-10-18","close":20292.834},{"date":"2024-10-21","close":20292.834},{"date":"2024-10-22","close":19718.5098},{"date":"2024-10-23","close":20197.1133},{"date":"2024-10-24","close":19622.7891},{"date":"2024-10-25","close":19383.4863},{"date":"2024-10-28","close":19718.5098},{"date":"2024-10-29","close":19718.5098},{"date":"2024-10-30","close":19431.3477},{"date":"2024-10-31","close":19909.9512},{"date":"2024-11-01","close":19862.0918},{"date":"2024-11-04","close":20053.5332},{"date":"2024-11-05","close":19000.6035},{"date":"2024-11-06","close":19125.0391},{"date":"2024-11-07","close":19144.1855},{"date":"2024-11-08","close":19058.0371},{"date":"2024-11-11","close":18139.1152},{"date":"2024-11-12","close":17248.9102},{"date":"2024-11-13","close":16846.8828},{"date":"2024-11-14","close":16645.8672},{"date":"2024-11-15","close":17181.9043},{"date":"2024-11-18","close":16722.4453},{"date":"2024-11-19","close":16636.2969},{"date":"2024-11-20","close":16837.3105},{"date":"2024-11-21","close":16789.4492},{"date":"2024-11-22","close":16856.4551},{"date":"2024-11-25","close":17421.207},{"date":"2024-11-26","close":17229.7656},{"date":"2024-11-27","close":16511.8594},{"date":"2024-11-28","close":16463.998},{"date":"2024-11-29","close":16081.1152},{"date":"2024-12-02","close":15947.1055},{"date":"2024-12-03","close":16157.6914},{"date":"2024-12-04","close":15889.6738},{"date":"2024-12-05","close":16588.4375},{"date":"2024-12-06","close":16100.2598},{"date":"2024-12-09","close":15679.0869},{"date":"2024-12-10","close":15937.5342},{"date":"2024-12-11","close":16626.7246},{"date":"2024-12-12","close":16913.8867},{"date":"2024-12-13","close":17009.6074},{"date":"2024-12-16","close":17057.4688},{"date":"2024-12-17","close":17229.7656},{"date":"2024-12-18","close":17038.3242},{"date":"2024-12-19","close":16004.5381},{"date":"2024-12-20","close":15822.668},{"date":"2024-12-23","close":16291.7021},{"date":"2024-12-24","close":16272.5566},{"date":"2024-12-26","close":15784.3799},{"date":"2024-12-27","close":16186.5928},{"date":"2024-12-30","close":16186.5928},{"date":"2025-01-02","close":16049.252},{"date":"2025-01-03","close":17079.3086},{"date":"2025-01-06","close":18707.7773},{"date":"2025-01-07","close":18187.8438},{"date":"2025-01-08","close":19129.6094},{"date":"2025-01-09","close":18648.916},{"date":"2025-01-10","close":18541.0059},{"date":"2025-01-13","close":17854.3027},{"date":"2025-01-14","close":18089.7441},{"date":"2025-01-15","close":18207.4648},{"date":"2025-01-16","close":18462.5254},{"date":"2025-01-17","close":18639.1074},{"date":"2025-01-20","close":18639.1074},{"date":"2025-01-21","close":18737.207},{"date":"2025-01-22","close":20110.6152},{"date":"2025-01-23","close":19522.0117},{"date":"2025-01-24","close":20257.7656},{"date":"2025-01-31","close":18737.207},{"date":"2025-02-03","close":17412.8496},{"date":"2025-02-04","close":17864.1113},{"date":"2025-02-05","close":18060.3125},{"date":"2025-02-06","close":18854.9277},{"date":"2025-02-07","close":18972.6484},{"date":"2025-02-10","close":19453.3418},{"date":"2025-02-11","close":19620.1113},{"date":"2025-02-12","close":18933.4082},{"date":"2025-02-13","close":18962.8379},{"date":"2025-02-14","close":19011.8887},{"date":"2025-02-17","close":19002.0781},{"date":"2025-02-18","close":18815.6875},{"date":"2025-02-19","close":21042.5703},{"date":"2025-02-20","close":21287.8223},{"date":"2025-02-21","close":20699.2188},{"date":"2025-02-24","close":20895.4199},{"date":"2025-02-25","close":20846.3691},{"date":"2025-02-26","close":20208.7148},{"date":"2025-02-27","close":19512.2012},{"date":"2025-02-28","close":18295.7539},{"date":"2025-03-04","close":17805.252},{"date":"2025-03-05","close":17775.8223},{"date":"2025-03-06","close":16785.0059},{"date":"2025-03-07","close":17069.498},{"date":"2025-03-10","close":17226.459},{"date":"2025-03-11","close":17138.168},{"date":"2025-03-12","close":18099.5527},{"date":"2025-03-13","close":17991.6426},{"date":"2025-03-14","close":18845.1172},{"date":"2025-03-17","close":19443.5312},{"date":"2025-03-18","close":19482.7715},{"date":"2025-03-19","close":20797.3184},{"date":"2025-03-20","close":20944.4707},{"date":"2025-03-21","close":20944.4707},{"date":"2025-03-24","close":21729.2734},{"date":"2025-03-25","close":20797.3184},{"date":"2025-03-26","close":21729.2734},{"date":"2025-03-27","close":21238.7715},{"date":"2025-03-28","close":20601.1172},{"date":"2025-03-31","close":19767.2637},{"date":"2025-04-01","close":20012.5137},{"date":"2025-04-02","close":19198.2793},{"date":"2025-04-03","close":18452.7148},{"date":"2025-04-04","close":17618.8613},{"date":"2025-04-07","close":16569.1855},{"date":"2025-04-08","close":16255.2627},{"date":"2025-04-09","close":16382.7939},{"date":"2025-04-10","close":17383.4199},{"date":"2025-04-11","close":17353.9883},{"date":"2025-04-14","close":17697.3418},{"date":"2025-04-15","close":17609.0508},{"date":"2025-04-16","close":16912.5371},{"date":"2025-04-17","close":17226.459},{"date":"2025-04-18","close":17383.4199},{"date":"2025-04-21","close":18079.9336},{"date":"2025-04-22","close":17677.7207},{"date":"2025-04-23","close":18344.8047},{"date":"2025-04-24","close":18266.3242},{"date":"2025-04-25","close":18354.6152},{"date":"2025-04-28","close":17766.0117},{"date":"2025-04-29","close":17844.4922},{"date":"2025-04-30","close":17461.9004},{"date":"2025-05-02","close":17942.5918},{"date":"2025-05-07","close":18207.4648},{"date":"2025-05-08","close":18374.2344},{"date":"2025-05-09","close":18128.9844},{"date":"2025-05-12","close":18874.5488},{"date":"2025-05-13","close":19051.1289},{"date":"2025-05-14","close":19355.2402},{"date":"2025-05-15","close":18756.8281},{"date":"2025-05-16","close":18639.1074},{"date":"2025-05-19","close":18060.3125},{"date":"2025-05-20","close":18060.3125},{"date":"2025-05-21","close":18148.6035},{"date":"2025-05-22","close":17422.6602},{"date":"2025-05-23","close":17510.9492},{"date":"2025-05-26","close":18099.5527},{"date":"2025-05-27","close":17815.0625},{"date":"2025-05-28","close":18325.1855},{"date":"2025-05-29","close":18560.627},{"date":"2025-05-30","close":17952.4023},{"date":"2025-06-02","close":18040.6934},{"date":"2025-06-04","close":18599.8672},{"date":"2025-06-05","close":19159.0391},{"date":"2025-06-09","close":19227.709},{"date":"2025-06-10","close":19080.5586},{"date":"2025-06-11","close":19531.8223},{"date":"2025-06-12","close":19443.5312},{"date":"2025-06-13","close":18933.4082},{"date":"2025-06-16","close":19080.5586},{"date":"2025-06-17","close":19306.1895},{"date":"2025-06-18","close":19522.0117},{"date":"2025-06-19","close":19139.4199},{"date":"2025-06-20","close":19384.6699},{"date":"2025-06-23","close":18590.0566},{"date":"2025-06-24","close":19276.7598},{"date":"2025-06-25","close":19257.1406},{"date":"2025-06-26","close":19129.6094},{"date":"2025-06-27","close":19060.9395},{"date":"2025-06-30","close":19002.0781},{"date":"2025-07-01","close":18884.3574},{"date":"2025-07-02","close":18835.3086},{"date":"2025-07-03","close":19325.8105},{"date":"2025-07-04","close":18590.0566},{"date":"2025-07-07","close":18325.1855},{"date":"2025-07-08","close":18433.0957},{"date":"2025-07-09","close":17834.6816},{"date":"2025-07-10","close":17903.3516},{"date":"2025-07-11","close":19433.7207},{"date":"2025-07-14","close":19394.4805},{"date":"2025-07-15","close":20061.5645},{"date":"2025-07-16","close":19914.4141},{"date":"2025-07-17","close":20453.9668},{"date":"2025-07-18","close":19816.3125},{"date":"2025-07-21","close":19816.3125},{"date":"2025-07-22","close":19718.2129},{"date":"2025-07-23","close":19767.2637},{"date":"2025-07-24","close":19580.8711},{"date":"2025-07-25","close":19257.1406},{"date":"2025-07-28","close":20306.8164},{"date":"2025-07-29","close":20601.1172},{"date":"2025-07-30","close":20552.0684},{"date":"2025-07-31","close":20355.8672},{"date":"2025-08-01","close":19041.3184},{"date":"2025-08-04","close":19100.1797},{"date":"2025-08-05","close":19070.75},{"date":"2025-08-06","close":19335.6211},{"date":"2025-08-07","close":19718.2129},{"date":"2025-08-08","close":20846.3691},{"date":"2025-08-11","close":21189.7207},{"date":"2025-08-12","close":20748.2695},{"date":"2025-08-13","close":21189.7207},{"date":"2025-08-14","close":20944.4707},{"date":"2025-08-18","close":20306.8164},{"date":"2025-08-19","close":20061.5645},{"date":"2025-08-20","close":19669.1621},{"date":"2025-08-21","close":19463.1504},{"date":"2025-08-22","close":19404.291},{"date":"2025-08-25","close":19767.2637},{"date":"2025-08-26","close":21140.6699},{"date":"2025-08-27","close":21140.6699},{"date":"2025-08-28","close":21827.375},{"date":"2025-08-29","close":24034.6367},{"date":"2025-09-01","close":23102.6816},{"date":"2025-09-02","close":22710.2793},{"date":"2025-09-03","close":22612.1797},{"date":"2025-09-04","close":23102.6816},{"date":"2025-09-05","close":23347.9336},{"date":"2025-09-08","close":23495.084},{"date":"2025-09-09","close":24279.8887},{"date":"2025-09-10","close":25358.9941},{"date":"2025-09-11","close":25211.8438},{"date":"2025-09-12","close":26536.2012},{"date":"2025-09-15","close":28743.4648},{"date":"2025-09-16","close":27909.6094},{"date":"2025-09-17","close":27468.1562},{"date":"2025-09-18","close":29381.1172},{"date":"2025-09-19","close":31100.0},{"date":"2025-09-22","close":30950.7266},{"date":"2025-09-23","close":31097.877},{"date":"2025-09-24","close":31735.5312},{"date":"2025-09-25","close":31784.582},{"date":"2025-09-26","close":30656.4258},{"date":"2025-09-29","close":32422.2363},{"date":"2025-09-30","close":32127.9336},{"date":"2025-10-01","close":32275.084},{"date":"2025-10-02","close":33746.5938},{"date":"2025-10-10","close":35169.0508},{"date":"2025-10-13","close":34286.1445},{"date":"2025-10-14","close":31392.1797},{"date":"2025-10-15","close":32667.4863},{"date":"2025-10-16","close":32422.2363},{"date":"2025-10-17","close":32127.9336},{"date":"2025-10-20","close":36689.6094},{"date":"2025-10-21","close":35169.0508},{"date":"2025-10-22","close":35659.5547},{"date":"2025-10-23","close":36836.7617},{"date":"2025-10-24","close":37376.3125},{"date":"2025-10-27","close":37376.3125},{"date":"2025-10-28","close":36150.0586},{"date":"2025-10-29","close":37327.2617},{"date":"2025-10-30","close":37670.6172},{"date":"2025-10-31","close":37032.9609},{"date":"2025-11-03","close":37131.0625},{"date":"2025-11-04","close":37670.6172},{"date":"2025-11-05","close":36199.1055},{"date":"2025-11-06","close":39240.2227},{"date":"2025-11-07","close":36051.957},{"date":"2025-11-10","close":37278.2148},{"date":"2025-11-11","close":38013.9688},{"date":"2025-11-12","close":37327.2617},{"date":"2025-11-13","close":35904.8047},{"date":"2025-11-14","close":33354.1914},{"date":"2025-11-17","close":34727.5977},{"date":"2025-11-18","close":32863.6875},{"date":"2025-11-19","close":32176.9844},{"date":"2025-11-20","close":31784.582},{"date":"2025-11-21","close":29233.9668},{"date":"2025-11-24","close":29135.8672},{"date":"2025-11-25","close":28939.666},{"date":"2025-11-26","close":28890.6152},{"date":"2025-11-27","close":28743.4648},{"date":"2025-11-28","close":29135.8672},{"date":"2025-12-01","close":30705.4746},{"date":"2025-12-02","close":31980.7832},{"date":"2025-12-03","close":31882.6816},{"date":"2025-12-04","close":30656.4258},{"date":"2025-12-05","close":30999.7773},{"date":"2025-12-08","close":31146.9277},{"date":"2025-12-09","close":30803.5762},{"date":"2025-12-10","close":31735.5312},{"date":"2025-12-11","close":32176.9844},{"date":"2025-12-12","close":31146.9277},{"date":"2025-12-15","close":29773.5195},{"date":"2025-12-16","close":28939.666},{"date":"2025-12-17","close":31882.6816},{"date":"2025-12-18","close":31146.9277},{"date":"2025-12-19","close":30803.5762},{"date":"2025-12-22","close":33893.7422},{"date":"2025-12-23","close":34776.6484},{"date":"2025-12-24","close":33942.793},{"date":"2025-12-26","close":35120.0},{"date":"2025-12-29","close":36200.0},{"date":"2025-12-30","close":36900.0},{"date":"2026-01-02","close":38900.0},{"date":"2026-01-05","close":41700.0},{"date":"2026-01-06","close":44700.0},{"date":"2026-01-07","close":44700.0},{"date":"2026-01-08","close":43600.0},{"date":"2026-01-09","close":42950.0},{"date":"2026-01-12","close":41150.0},{"date":"2026-01-13","close":41800.0},{"date":"2026-01-14","close":42700.0},{"date":"2026-01-15","close":41250.0},{"date":"2026-01-16","close":41650.0},{"date":"2026-01-19","close":41050.0},{"date":"2026-01-20","close":40050.0},{"date":"2026-01-21","close":39550.0},{"date":"2026-01-22","close":39650.0},{"date":"2026-01-23","close":39750.0},{"date":"2026-01-26","close":41800.0},{"date":"2026-01-27","close":47250.0},{"date":"2026-01-28","close":53700.0},{"date":"2026-01-29","close":54600.0},{"date":"2026-01-30","close":61500.0},{"date":"2026-02-02","close":55500.0},{"date":"2026-02-03","close":60300.0},{"date":"2026-02-04","close":57600.0},{"date":"2026-02-05","close":53700.0},{"date":"2026-02-06","close":55300.0},{"date":"2026-02-09","close":58400.0},{"date":"2026-02-10","close":56100.0},{"date":"2026-02-11","close":57000.0},{"date":"2026-02-12","close":59300.0},{"date":"2026-02-13","close":57900.0},{"date":"2026-02-19","close":62800.0},{"date":"2026-02-20","close":60600.0},{"date":"2026-02-23","close":56500.0},{"date":"2026-02-24","close":63700.0},{"date":"2026-02-25","close":60600.0},{"date":"2026-02-26","close":65400.0},{"date":"2026-02-27","close":64100.0},{"date":"2026-03-03","close":61300.0},{"date":"2026-03-04","close":54400.0},{"date":"2026-03-05","close":65300.0},{"date":"2026-03-06","close":71400.0},{"date":"2026-03-09","close":61000.0},{"date":"2026-03-10","close":61500.0},{"date":"2026-03-11","close":58700.0},{"date":"2026-03-12","close":61200.0},{"date":"2026-03-13","close":64100.0},{"date":"2026-03-16","close":74000.0},{"date":"2026-03-17","close":72800.0},{"date":"2026-03-18","close":77500.0},{"date":"2026-03-19","close":82500.0},{"date":"2026-03-20","close":86400.0},{"date":"2026-03-23","close":80400.0},{"date":"2026-03-24","close":79800.0},{"date":"2026-03-25","close":84200.0},{"date":"2026-03-26","close":83500.0},{"date":"2026-03-27","close":82100.0},{"date":"2026-03-30","close":80000.0},{"date":"2026-03-31","close":79500.0},{"date":"2026-04-01","close":87000.0},{"date":"2026-04-02","close":81200.0},{"date":"2026-04-03","close":76000.0},{"date":"2026-04-06","close":75700.0},{"date":"2026-04-07","close":77700.0},{"date":"2026-04-08","close":84900.0},{"date":"2026-04-09","close":83300.0},{"date":"2026-04-10","close":81600.0},{"date":"2026-04-13","close":83400.0},{"date":"2026-04-14","close":81500.0},{"date":"2026-04-15","close":88300.0},{"date":"2026-04-16","close":89200.0},{"date":"2026-04-17","close":84700.0},{"date":"2026-04-20","close":82100.0},{"date":"2026-04-21","close":83700.0},{"date":"2026-04-22","close":86900.0},{"date":"2026-04-23","close":87100.0},{"date":"2026-04-24","close":93000.0},{"date":"2026-04-27","close":92000.0},{"date":"2026-04-28","close":93500.0},{"date":"2026-04-29","close":93300.0},{"date":"2026-04-30","close":88700.0},{"date":"2026-05-04","close":100100.0},{"date":"2026-05-06","close":104500.0},{"date":"2026-05-07","close":106500.0},{"date":"2026-05-08","close":104000.0},{"date":"2026-05-11","close":114200.0},{"date":"2026-05-12","close":104000.0},{"date":"2026-05-13","close":111500.0},{"date":"2026-05-14","close":109800.0},{"date":"2026-05-15","close":101400.0},{"date":"2026-05-18","close":106000.0},{"date":"2026-05-19","close":103600.0},{"date":"2026-05-20","close":107000.0},{"date":"2026-05-21","close":109800.0},{"date":"2026-05-22","close":116900.0},{"date":"2026-05-26","close":114800.0},{"date":"2026-05-27","close":106900.0},{"date":"2026-05-28","close":104000.0},{"date":"2026-05-29","close":98500.0},{"date":"2026-06-01","close":93800.0},{"date":"2026-06-02","close":90600.0},{"date":"2026-06-04","close":114400.0},{"date":"2026-06-05","close":126500.0},{"date":"2026-06-08","close":111200.0},{"date":"2026-06-09","close":138200.0},{"date":"2026-06-10","close":145800.0},{"date":"2026-06-11","close":149800.0},{"date":"2026-06-12","close":169900.0},{"date":"2026-06-15","close":165700.0},{"date":"2026-06-16","close":162100.0},{"date":"2026-06-17","close":162400.0},{"date":"2026-06-18","close":172000.0},{"date":"2026-06-19","close":165000.0},{"date":"2026-06-22","close":180200.0},{"date":"2026-06-23","close":159700.0},{"date":"2026-06-24","close":169700.0},{"date":"2026-06-25","close":170600.0},{"date":"2026-06-26","close":188200.0},{"date":"2026-06-29","close":177800.0},{"date":"2026-06-30","close":196100.0},{"date":"2026-07-01","close":211500.0},{"date":"2026-07-02","close":183000.0},{"date":"2026-07-03","close":182300.0},{"date":"2026-07-06","close":170800.0},{"date":"2026-07-07","close":161800.0},{"date":"2026-07-08","close":151400.0},{"date":"2026-07-09","close":152200.0},{"date":"2026-07-10","close":189400.0},{"date":"2026-07-13","close":184600.0},{"date":"2026-07-14","close":203500.0},{"date":"2026-07-15","close":204500.0},{"date":"2026-07-16","close":195400.0},{"date":"2026-07-20","close":170800.0},{"date":"2026-07-21","close":170000.0},{"date":"2026-07-22","close":156700.0},{"date":"2026-07-23","close":157000.0},{"date":"2026-07-24","close":143900.0},{"date":"2026-07-27","close":146000.0},{"date":"2026-07-28","close":125500.0},{"date":"2026-07-29","close":114900.0},{"date":"2026-07-30","close":101400.0},{"date":"2026-07-31","close":129600.0},{"date":"2026-08-03","close":125500.0},{"date":"2026-08-04","close":126000.0},{"date":"2026-08-05","close":127700.0},{"date":"2026-08-06","close":121200.0},{"date":"2026-08-07","close":118400.0},{"date":"2026-08-10","close":132700.0},{"date":"2026-08-11","close":129100.0},{"date":"2026-08-12","close":132800.0},{"date":"2026-08-13","close":134600.0},{"date":"2026-08-14","close":134100.0},{"date":"2026-08-18","close":132000.0},{"date":"2026-08-19","close":129100.0},{"date":"2026-08-20","close":130100.0},{"date":"2026-08-21","close":122200.0},{"date":"2026-08-24","close":125300.0},{"date":"2026-08-25","close":129900.0},{"date":"2026-08-26","close":129500.0},{"date":"2026-08-27","close":133400.0},{"date":"2026-08-28","close":128600.0},{"date":"2026-08-31","close":127700.0},{"date":"2026-09-01","close":125700.0},{"date":"2026-09-02","close":124000.0},{"date":"2026-09-03","close":122400.0},{"date":"2026-09-04","close":126500.0},{"date":"2026-09-07","close":128200.0},{"date":"2026-09-08","close":125500.0},{"date":"2026-09-09","close":131800.0},{"date":"2026-09-10","close":130300.0},{"date":"2026-09-11","close":123000.0},{"date":"2026-09-14","close":114100.0},{"date":"2026-09-15","close":119700.0},{"date":"2026-09-16","close":127900.0},{"date":"2026-09-17","close":127200.0},{"date":"2026-09-18","close":126700.0},{"date":"2026-09-21","close":138300.0},{"date":"2026-09-22","close":131900.0},{"date":"2026-09-23","close":144200.0},{"date":"2026-09-28","close":141000.0},{"date":"2026-09-29","close":148800.0},{"date":"2026-09-30","close":148500.0},{"date":"2026-10-01","close":161900.0},{"date":"2026-10-02","close":152000.0},{"date":"2026-10-06","close":154000.0},{"date":"2026-10-07","close":137200.0},{"date":"2026-10-08","close":145100.0},{"date":"2026-10-12","close":140000.0},{"date":"2026-10-13","close":149100.0},{"date":"2026-10-14","close":140500.0},{"date":"2026-10-15","close":114800.0},{"date":"2026-10-16","close":129400.0},{"date":"2026-10-19","close":129800.0},{"date":"2026-10-20","close":118500.0},{"date":"2026-10-21","close":125500.0},{"date":"2026-10-22","close":116800.0},{"date":"2026-10-23","close":108600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-31317.0,"foreign_net":124926.0,"institution_net":-93609.0},{"date":"2026-10-21","retail_net":-22002.0,"foreign_net":-16833.0,"institution_net":38835.0},{"date":"2026-10-20","retail_net":-11091.0,"foreign_net":72566.0,"institution_net":-61475.0},{"date":"2026-10-19","retail_net":12195.0,"foreign_net":15425.0,"institution_net":-27620.0},{"date":"2026-10-16","retail_net":-21730.0,"foreign_net":29147.0,"institution_net":-7417.0},{"date":"2026-10-15","retail_net":3874.0,"foreign_net":22645.0,"institution_net":-26519.0},{"date":"2026-10-14","retail_net":64930.0,"foreign_net":-40397.0,"institution_net":-24533.0},{"date":"2026-10-13","retail_net":-92344.0,"foreign_net":-41097.0,"institution_net":133441.0},{"date":"2026-10-12","retail_net":-55638.0,"foreign_net":137978.0,"institution_net":-82340.0},{"date":"2026-10-08","retail_net":-8849.0,"foreign_net":-65640.0,"institution_net":74489.0},{"date":"2026-10-07","retail_net":157194.0,"foreign_net":3420.0,"institution_net":-160614.0},{"date":"2026-10-06","retail_net":44572.0,"foreign_net":-16787.0,"institution_net":-27785.0},{"date":"2026-10-02","retail_net":194181.0,"foreign_net":-84779.0,"institution_net":-109402.0},{"date":"2026-10-01","retail_net":28458.0,"foreign_net":-97729.0,"institution_net":69271.0},{"date":"2026-09-30","retail_net":60305.0,"foreign_net":-54521.0,"institution_net":-5784.0},{"date":"2026-09-29","retail_net":-10645.0,"foreign_net":-33631.0,"institution_net":44276.0},{"date":"2026-09-28","retail_net":-8930.0,"foreign_net":36426.0,"institution_net":-27496.0},{"date":"2026-09-23","retail_net":-123181.0,"foreign_net":-14175.0,"institution_net":137356.0},{"date":"2026-09-22","retail_net":62967.0,"foreign_net":-25209.0,"institution_net":-37758.0},{"date":"2026-09-21","retail_net":-79583.0,"foreign_net":49489.0,"institution_net":30094.0},{"date":"2026-09-18","retail_net":-9171.0,"foreign_net":21768.0,"institution_net":-12597.0},{"date":"2026-09-17","retail_net":20727.0,"foreign_net":-27451.0,"institution_net":6724.0},{"date":"2026-09-16","retail_net":-67791.0,"foreign_net":52833.0,"institution_net":14958.0},{"date":"2026-09-15","retail_net":-50805.0,"foreign_net":65237.0,"institution_net":-14432.0},{"date":"2026-09-14","retail_net":40826.0,"foreign_net":180.0,"institution_net":-41006.0},{"date":"2026-09-11","retail_net":105908.0,"foreign_net":-84918.0,"institution_net":-20990.0},{"date":"2026-09-10","retail_net":-67002.0,"foreign_net":-517782.0,"institution_net":584784.0},{"date":"2026-09-09","retail_net":-51889.0,"foreign_net":18796.0,"institution_net":33093.0},{"date":"2026-09-08","retail_net":14968.0,"foreign_net":-16425.0,"institution_net":1457.0},{"date":"2026-09-07","retail_net":86393.0,"foreign_net":26298.0,"institution_net":-112691.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-31317.0,"foreign_net":124926.0,"institution_net":-93609.0},"d3":{"retail_net":-64410.0,"foreign_net":180659.0,"institution_net":-116249.0},"d7":{"retail_net":-5141.0,"foreign_net":207479.0,"institution_net":-202338.0},"d14":{"retail_net":262433.0,"foreign_net":42845.0,"institution_net":-305278.0},"d30":{"retail_net":185530.0,"foreign_net":-460240.0,"institution_net":274710.0}},"analysis":"최근 5일 외국인 순매수 22.52만, 기관 순매수 -15.13만. 30일 누적: 외국인 -46.02만, 기관 27.47만.","foreign_flow":225231.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-151286.0},"insider_trades":[],"price_analysis":{"current":116200.0,"low_30d":106200.0,"support":111780.0,"high_30d":162000.0,"change_1d":-0.5,"change_7d":-9.5,"change_30d":-6.4,"resistance":156420.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.81,"per":12.75,"quarter":"2024-Q2"},{"pbr":1.08,"per":7.66,"quarter":"2024-Q3"},{"pbr":0.77,"per":5.93,"quarter":"2024-Q4"},{"pbr":0.92,"per":7.3,"quarter":"2025-Q1"},{"pbr":0.86,"per":7.11,"quarter":"2025-Q2"},{"pbr":1.39,"per":12.48,"quarter":"2025-Q3"},{"pbr":1.53,"per":13.61,"quarter":"2025-Q4"},{"pbr":3.13,"per":16.79,"quarter":"2026-Q1"},{"pbr":7.12,"per":34.96,"quarter":"2026-Q2"},{"pbr":5.47,"per":20.72,"quarter":"현재"}],"timeline":[{"close":34890.2773,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21872.2305,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16186.5928,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":19767.2637,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":19002.0781,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":32127.9336,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":36900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":79500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":196100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.07,"pbr_5y_low":0.77,"per_5y_avg":13.18,"per_5y_low":5.93,"current_pbr":5.47,"current_per":20.72,"pbr_5y_high":7.12,"per_5y_high":34.96,"pbr_5y_median":1.39,"per_5y_median":12.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.9%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 20.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.2%"},"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":5.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"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":true,"unit":"%","value":52.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.81,"per":12.75,"close":34890.2773,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.08,"per":7.66,"close":21872.2305,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.77,"per":5.93,"close":16186.5928,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.92,"per":7.3,"close":19767.2637,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":7.11,"close":19002.0781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.39,"per":12.48,"close":32127.9336,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.53,"per":13.61,"close":36900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.13,"per":16.79,"close":79500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.12,"per":34.96,"close":196100.0,"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":"20.9배"},{"label":"PBR","value":"5.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"7.1%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1517.4,"pbr":null,"per":null,"roa":0.05854959647937351,"roe":0.0714672900658521,"revenue":167474032244.0,"market_cap":null,"net_income":43953992544.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.520593861291732,"total_assets":750713842400.0,"total_equity":615022515944.0,"profit_margin":0.2624525841711482,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":50264013283.0,"operating_margin":0.3001301909884646},{"eps":2712.0,"pbr":4.5,"per":30.86,"roa":0.0579172541844504,"roe":0.07235956610264896,"revenue":156593558827.0,"market_cap":2424500000000.0,"net_income":41030149984.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4925987288865411,"total_assets":708427057908.0,"total_equity":567031454083.0,"profit_margin":0.262016843421567,"dividend_yield":0.81,"fiscal_quarter":"Q1","operating_income":47177454732.0,"operating_margin":0.3012732776839198},{"eps":668.28,"pbr":null,"per":null,"roa":0.029965636282146126,"roe":0.03591177253004963,"revenue":142667482331.0,"market_cap":null,"net_income":19357747633.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4840006856979208,"total_assets":645998217783.0,"total_equity":539036262184.0,"profit_margin":0.13568437121563884,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21897883745.0,"operating_margin":0.15348896179575913},{"eps":711.59,"pbr":null,"per":null,"roa":0.033863363824374604,"roe":0.03982206411472717,"revenue":104135755017.0,"market_cap":null,"net_income":20612385858.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.499582762899324,"total_assets":608692803376.0,"total_equity":517612191036.0,"profit_margin":0.19793764259581217,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23398597601.0,"operating_margin":0.22469321509389562},{"eps":642.71,"pbr":null,"per":null,"roa":0.03145460223227888,"roe":0.03772335995035111,"revenue":108451042678.0,"market_cap":null,"net_income":18617070177.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4723398313752817,"total_assets":591871104887.0,"total_equity":493515694294.0,"profit_margin":0.1716633581133526,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20563963939.0,"operating_margin":0.18961517963507357},{"eps":689.01,"pbr":null,"per":null,"roa":0.034230563389196875,"roe":0.0416199577115119,"revenue":101958871892.0,"market_cap":null,"net_income":19958459711.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4994871690513074,"total_assets":583059632530.0,"total_equity":479540605239.0,"profit_margin":0.19575010335678303,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22633611790.0,"operating_margin":0.2219876639472303},{"eps":530.99,"pbr":null,"per":null,"roa":0.027014747014658603,"roe":0.03260646063004347,"revenue":105171785932.0,"market_cap":null,"net_income":15381015453.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5056567343962824,"total_assets":569356264734.0,"total_equity":471716805682.0,"profit_margin":0.1462465937675031,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10674482863.0,"operating_margin":0.10149568887136429},{"eps":809.34,"pbr":null,"per":null,"roa":0.04178663706363836,"roe":0.051849697245972624,"revenue":118006251997.0,"market_cap":null,"net_income":23443964940.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5148332523478883,"total_assets":561039762647.0,"total_equity":452152397897.0,"profit_margin":0.19866714299676258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":29124805762.0,"operating_margin":0.24680731121551444},{"eps":678.61,"pbr":null,"per":null,"roa":0.035858554327093034,"roe":0.04572915301722423,"revenue":97133170697.0,"market_cap":null,"net_income":19656990098.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5260431101687297,"total_assets":548181332652.0,"total_equity":429856859378.0,"profit_margin":0.20237154781365657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22782012785.0,"operating_margin":0.23454410703905532},{"eps":712.76,"pbr":null,"per":null,"roa":0.040152226418477086,"roe":0.05049873041795892,"revenue":77739768949.0,"market_cap":null,"net_income":20646245794.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5732380052252939,"total_assets":514199276992.0,"total_equity":408846828883.0,"profit_margin":0.26558151732538154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21343121853.0,"operating_margin":0.27454573304690205},{"eps":655.11,"pbr":null,"per":null,"roa":0.038383045971099025,"roe":0.048338747027787475,"revenue":108664931401.0,"market_cap":null,"net_income":18976322930.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4791984787147328,"total_assets":494393356491.0,"total_equity":392569607133.0,"profit_margin":0.1746315272585298,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15932775229.0,"operating_margin":0.1466229723203357},{"eps":689.55,"pbr":null,"per":null,"roa":0.04041933226026443,"roe":0.053120515856563966,"revenue":93981377983.0,"market_cap":null,"net_income":19974058790.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5380334168024922,"total_assets":494170924482.0,"total_equity":376014021474.0,"profit_margin":0.21253209112993687,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25455503183.0,"operating_margin":0.27085688387761847}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2736.03,"per":12.75,"date":"2024-06","close":34890.28,"source":"reported"},{"eps":2736.03,"per":10.97,"date":"2024-07","close":30008.51,"source":"reported"},{"eps":2736.03,"per":9.03,"date":"2024-08","close":24696.0,"source":"reported"},{"eps":2855.82,"per":7.66,"date":"2024-09","close":21872.23,"source":"reported"},{"eps":2855.82,"per":6.97,"date":"2024-10","close":19909.95,"source":"reported"},{"eps":2855.82,"per":5.63,"date":"2024-11","close":16081.12,"source":"reported"},{"eps":2731.7,"per":5.93,"date":"2024-12","close":16186.59,"source":"reported"},{"eps":2731.7,"per":6.86,"date":"2025-01","close":18737.21,"source":"reported"},{"eps":2731.7,"per":6.7,"date":"2025-02","close":18295.75,"source":"reported"},{"eps":2707.95,"per":7.3,"date":"2025-03","close":19767.26,"source":"reported"},{"eps":2707.95,"per":6.45,"date":"2025-04","close":17461.9,"source":"reported"},{"eps":2707.95,"per":6.63,"date":"2025-05","close":17952.4,"source":"reported"},{"eps":2672.05,"per":7.11,"date":"2025-06","close":19002.08,"source":"reported"},{"eps":2672.05,"per":7.62,"date":"2025-07","close":20355.87,"source":"reported"},{"eps":2672.05,"per":8.99,"date":"2025-08","close":24034.64,"source":"reported"},{"eps":2574.3,"per":12.48,"date":"2025-09","close":32127.93,"source":"reported"},{"eps":2574.3,"per":14.39,"date":"2025-10","close":37032.96,"source":"reported"},{"eps":2574.3,"per":11.32,"date":"2025-11","close":29135.87,"source":"reported"},{"eps":2711.59,"per":13.61,"date":"2025-12","close":36900.0,"source":"reported"},{"eps":2711.59,"per":22.68,"date":"2026-01","close":61500.0,"source":"reported"},{"eps":2711.59,"per":23.64,"date":"2026-02","close":64100.0,"source":"reported"},{"eps":4734.58,"per":16.79,"date":"2026-03","close":79500.0,"source":"reported"},{"eps":4734.58,"per":18.73,"date":"2026-04","close":88700.0,"source":"reported"},{"eps":4734.58,"per":20.8,"date":"2026-05","close":98500.0,"source":"reported"},{"eps":5609.27,"per":34.96,"date":"2026-06","close":196100.0,"source":"reported"},{"eps":5609.27,"per":23.1,"date":"2026-07","close":129600.0,"source":"reported"},{"eps":5609.27,"per":22.77,"date":"2026-08","close":127700.0,"source":"reported"},{"eps":5609.27,"per":26.47,"date":"2026-09","close":148500.0,"source":"reported"},{"eps":5609.27,"per":19.36,"date":"2026-10","close":108600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.71,"std":7.59,"count":29,"current":19.36,"lower_1sd":6.13,"upper_1sd":21.3},"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":"피에스케이","phase":"above-fold","symbol_resolved":true}