{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:37.639317+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.3,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":1.8,"direction":"higher_better","percentile":53}],"summary":"매출 +3.3%","percentile":54},"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":36.1,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.2,"direction":"higher_better","percentile":50}],"summary":"RSI 36","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.96,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.0x, 순차입금비율 0.3x","percentile":69}},"signals":[],"summary":"네패스아크(330860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2887.42억. 현재가 23,700원, 전일 대비 +0.0%, 30일 +0.2%. PER 19.3배 / ROE 5.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8.17만, 기관 순매도 8.24만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-638.9435286458029,"grade":"D","trend":"하락","atr_14":3107.1428571428573,"rsi_14":36.07843137254901,"sma_20":29062.5,"sma_60":26606.833333333332,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-638.94)가 시그널선(244.04)을 하회합니다(데드크로스). SMA20 29062, SMA60 26607 — 혼조세입니다. 볼린저밴드 22665~35460 (현재 위치 8%).","bb_lower":22664.61949158161,"bb_upper":35460.38050841839,"macd_signal":244.0362874323081},"change_pct":-1.69,"chart_data":[{"date":"2024-10-23","open":12600,"high":13180,"low":12430,"close":13000,"volume":33178,"rsi_14":33.33,"sma_20":13651.0,"sma_60":14992.83,"sma_120":20408.42},{"date":"2024-10-24","open":12880,"high":13300,"low":12500,"close":12510,"volume":25653,"rsi_14":32.21,"sma_20":13614.0,"sma_60":14886.67,"sma_120":20267.67},{"date":"2024-10-25","open":12510,"high":12630,"low":12220,"close":12350,"volume":27263,"rsi_14":31.88,"sma_20":13551.0,"sma_60":14784.17,"sma_120":20127.67},{"date":"2024-10-28","open":12490,"high":12860,"low":12380,"close":12680,"volume":30007,"rsi_14":27.79,"sma_20":13498.5,"sma_60":14693.0,"sma_120":19989.17},{"date":"2024-10-29","open":12550,"high":12850,"low":12260,"close":12800,"volume":26948,"rsi_14":32.95,"sma_20":13413.5,"sma_60":14603.33,"sma_120":19853.33},{"date":"2024-10-30","open":12800,"high":12990,"low":12430,"close":12450,"volume":19110,"rsi_14":32.95,"sma_20":13307.5,"sma_60":14499.33,"sma_120":19716.67},{"date":"2024-10-31","open":12400,"high":13330,"low":12160,"close":13160,"volume":69877,"rsi_14":44.69,"sma_20":13253.5,"sma_60":14416.17,"sma_120":19585.08},{"date":"2024-11-01","open":12830,"high":13050,"low":12690,"close":12890,"volume":35146,"rsi_14":39.91,"sma_20":13204.0,"sma_60":14318.5,"sma_120":19447.92},{"date":"2024-11-04","open":12880,"high":13400,"low":12870,"close":13330,"volume":26703,"rsi_14":45.18,"sma_20":13182.5,"sma_60":14222.67,"sma_120":19310.67},{"date":"2024-11-05","open":13200,"high":13600,"low":13140,"close":13300,"volume":24350,"rsi_14":49.3,"sma_20":13132.0,"sma_60":14150.83,"sma_120":19174.83},{"date":"2024-11-06","open":13300,"high":13570,"low":12850,"close":12880,"volume":33384,"rsi_14":44.78,"sma_20":13077.0,"sma_60":14128.83,"sma_120":19043.83},{"date":"2024-11-07","open":12880,"high":13040,"low":12660,"close":12770,"volume":33149,"rsi_14":47.73,"sma_20":13034.0,"sma_60":14083.83,"sma_120":18922.75},{"date":"2024-11-08","open":12770,"high":13400,"low":12770,"close":12910,"volume":30426,"rsi_14":47.85,"sma_20":12999.5,"sma_60":14044.5,"sma_120":18803.25},{"date":"2024-11-11","open":12890,"high":13140,"low":12090,"close":12100,"volume":58253,"rsi_14":44.42,"sma_20":12917.0,"sma_60":13994.0,"sma_120":18673.67},{"date":"2024-11-12","open":12000,"high":12080,"low":11060,"close":11080,"volume":94390,"rsi_14":32.22,"sma_20":12782.0,"sma_60":13921.0,"sma_120":18534.33},{"date":"2024-11-13","open":10760,"high":11130,"low":10760,"close":10840,"volume":68128,"rsi_14":33.79,"sma_20":12656.0,"sma_60":13836.33,"sma_120":18393.42},{"date":"2024-11-14","open":10840,"high":10980,"low":10280,"close":10300,"volume":82033,"rsi_14":31.46,"sma_20":12502.5,"sma_60":13743.33,"sma_120":18252.58},{"date":"2024-11-15","open":10200,"high":10690,"low":10030,"close":10690,"volume":73760,"rsi_14":32.2,"sma_20":12388.5,"sma_60":13648.67,"sma_120":18114.58},{"date":"2024-11-18","open":10700,"high":10760,"low":10400,"close":10480,"volume":48872,"rsi_14":29.58,"sma_20":12257.5,"sma_60":13550.0,"sma_120":17979.0},{"date":"2024-11-19","open":10390,"high":10450,"low":10140,"close":10190,"volume":28383,"rsi_14":29.89,"sma_20":12135.5,"sma_60":13452.5,"sma_120":17843.08},{"date":"2024-11-20","open":10190,"high":10300,"low":10000,"close":10140,"volume":27264,"rsi_14":19.56,"sma_20":11992.5,"sma_60":13342.17,"sma_120":17713.0},{"date":"2024-11-21","open":10140,"high":10410,"low":10000,"close":10300,"volume":36851,"rsi_14":23.3,"sma_20":11882.0,"sma_60":13237.83,"sma_120":17581.33},{"date":"2024-11-22","open":10160,"high":10630,"low":10160,"close":10230,"volume":26915,"rsi_14":15.4,"sma_20":11776.0,"sma_60":13137.83,"sma_120":17448.67},{"date":"2024-11-25","open":10170,"high":10770,"low":10170,"close":10630,"volume":36458,"rsi_14":22.47,"sma_20":11673.5,"sma_60":13047.83,"sma_120":17318.08},{"date":"2024-11-26","open":10550,"high":10750,"low":10490,"close":10650,"volume":24997,"rsi_14":24.94,"sma_20":11566.0,"sma_60":12965.33,"sma_120":17168.5},{"date":"2024-11-27","open":10790,"high":10790,"low":10250,"close":10360,"volume":63644,"rsi_14":23.97,"sma_20":11461.5,"sma_60":12877.67,"sma_120":17025.67},{"date":"2024-11-28","open":10300,"high":10400,"low":10220,"close":10290,"volume":21155,"rsi_14":21.27,"sma_20":11318.0,"sma_60":12791.5,"sma_120":16882.25},{"date":"2024-11-29","open":10310,"high":10410,"low":10050,"close":10190,"volume":34666,"rsi_14":25.19,"sma_20":11183.0,"sma_60":12711.33,"sma_120":16744.25},{"date":"2024-12-02","open":10120,"high":10450,"low":9950,"close":9950,"volume":42405,"rsi_14":31.6,"sma_20":11014.0,"sma_60":12625.0,"sma_120":16603.42},{"date":"2024-12-03","open":9930,"high":10180,"low":9930,"close":10160,"volume":34789,"rsi_14":38.82,"sma_20":10857.0,"sma_60":12545.83,"sma_120":16456.0},{"date":"2024-12-04","open":9840,"high":10130,"low":9810,"close":9890,"volume":36915,"rsi_14":42.6,"sma_20":10707.5,"sma_60":12466.67,"sma_120":16305.5},{"date":"2024-12-05","open":9890,"high":10340,"low":9870,"close":10050,"volume":36094,"rsi_14":37.4,"sma_20":10571.5,"sma_60":12406.5,"sma_120":16159.67},{"date":"2024-12-06","open":9920,"high":10090,"low":9370,"close":9720,"volume":68478,"rsi_14":35.71,"sma_20":10412.0,"sma_60":12345.0,"sma_120":16006.5},{"date":"2024-12-09","open":9400,"high":9620,"low":8800,"close":8830,"volume":84921,"rsi_14":29.14,"sma_20":10248.5,"sma_60":12278.17,"sma_120":15845.5},{"date":"2024-12-10","open":8790,"high":9690,"low":8790,"close":9690,"volume":48484,"rsi_14":44.47,"sma_20":10179.0,"sma_60":12218.0,"sma_120":15693.33},{"date":"2024-12-11","open":9690,"high":10290,"low":9680,"close":10290,"volume":42739,"rsi_14":49.89,"sma_20":10151.5,"sma_60":12171.33,"sma_120":15554.08},{"date":"2024-12-12","open":10400,"high":10500,"low":10110,"close":10340,"volume":32390,"rsi_14":51.22,"sma_20":10153.5,"sma_60":12126.67,"sma_120":15414.0},{"date":"2024-12-13","open":10290,"high":10590,"low":10280,"close":10300,"volume":33765,"rsi_14":46.0,"sma_20":10134.0,"sma_60":12068.0,"sma_120":15276.5},{"date":"2024-12-16","open":10400,"high":10820,"low":10380,"close":10590,"volume":38978,"rsi_14":49.32,"sma_20":10139.5,"sma_60":12021.17,"sma_120":15143.92},{"date":"2024-12-17","open":10600,"high":11310,"low":10560,"close":11230,"volume":99993,"rsi_14":59.16,"sma_20":10191.5,"sma_60":11990.83,"sma_120":15032.08},{"date":"2024-12-18","open":11230,"high":11380,"low":11040,"close":11340,"volume":65075,"rsi_14":60.96,"sma_20":10251.5,"sma_60":11965.0,"sma_120":14929.92},{"date":"2024-12-19","open":11110,"high":11110,"low":10800,"close":10870,"volume":26646,"rsi_14":56.59,"sma_20":10280.0,"sma_60":11925.33,"sma_120":14821.75},{"date":"2024-12-20","open":10870,"high":10900,"low":10250,"close":10260,"volume":34099,"rsi_14":52.8,"sma_20":10281.5,"sma_60":11869.5,"sma_120":14701.42},{"date":"2024-12-23","open":10270,"high":11090,"low":10270,"close":10890,"volume":43000,"rsi_14":56.13,"sma_20":10294.5,"sma_60":11822.17,"sma_120":14593.42},{"date":"2024-12-24","open":10890,"high":11380,"low":10650,"close":10710,"volume":27848,"rsi_14":57.0,"sma_20":10297.5,"sma_60":11759.0,"sma_120":14480.58},{"date":"2024-12-26","open":10850,"high":10910,"low":10490,"close":10520,"volume":19586,"rsi_14":53.99,"sma_20":10305.5,"sma_60":11691.5,"sma_120":14365.75},{"date":"2024-12-27","open":10500,"high":11100,"low":10400,"close":10510,"volume":22385,"rsi_14":57.09,"sma_20":10316.5,"sma_60":11629.33,"sma_120":14254.17},{"date":"2024-12-30","open":10410,"high":10500,"low":10260,"close":10430,"volume":11613,"rsi_14":66.81,"sma_20":10328.5,"sma_60":11571.83,"sma_120":14145.25},{"date":"2025-01-02","open":10430,"high":10670,"low":10330,"close":10670,"volume":15570,"rsi_14":61.84,"sma_20":10364.5,"sma_60":11520.33,"sma_120":14031.67},{"date":"2025-01-03","open":10580,"high":11080,"low":10580,"close":10950,"volume":23703,"rsi_14":58.64,"sma_20":10404.0,"sma_60":11464.33,"sma_120":13935.83},{"date":"2025-01-06","open":11180,"high":12250,"low":11170,"close":12250,"volume":208513,"rsi_14":68.84,"sma_20":10522.0,"sma_60":11435.5,"sma_120":13849.58},{"date":"2025-01-07","open":12300,"high":12350,"low":11770,"close":11930,"volume":82450,"rsi_14":65.23,"sma_20":10616.0,"sma_60":11407.17,"sma_120":13764.83},{"date":"2025-01-08","open":11860,"high":12450,"low":11710,"close":12410,"volume":78258,"rsi_14":66.43,"sma_20":10750.5,"sma_60":11387.33,"sma_120":13686.17},{"date":"2025-01-09","open":12420,"high":12430,"low":11860,"close":12010,"volume":47858,"rsi_14":57.36,"sma_20":10909.5,"sma_60":11358.33,"sma_120":13605.83},{"date":"2025-01-10","open":12020,"high":12080,"low":11760,"close":11850,"volume":24279,"rsi_14":54.77,"sma_20":11017.5,"sma_60":11326.17,"sma_120":13527.92},{"date":"2025-01-13","open":11930,"high":12750,"low":11870,"close":12050,"volume":97409,"rsi_14":61.61,"sma_20":11105.5,"sma_60":11304.33,"sma_120":13448.75},{"date":"2025-01-14","open":12300,"high":12450,"low":12050,"close":12270,"volume":40376,"rsi_14":71.43,"sma_20":11202.0,"sma_60":11286.0,"sma_120":13373.92},{"date":"2025-01-15","open":12390,"high":12390,"low":11900,"close":11980,"volume":30285,"rsi_14":62.53,"sma_20":11286.0,"sma_60":11269.5,"sma_120":13302.5},{"date":"2025-01-16","open":12290,"high":12440,"low":12160,"close":12280,"volume":38882,"rsi_14":67.56,"sma_20":11370.5,"sma_60":11255.83,"sma_120":13235.67},{"date":"2025-01-17","open":12380,"high":12390,"low":12070,"close":12300,"volume":29637,"rsi_14":70.7,"sma_20":11424.0,"sma_60":11250.33,"sma_120":13172.0},{"date":"2025-01-20","open":12330,"high":12970,"low":12150,"close":12850,"volume":90755,"rsi_14":74.17,"sma_20":11499.5,"sma_60":11247.83,"sma_120":13120.33},{"date":"2025-01-21","open":12830,"high":13000,"low":12400,"close":12880,"volume":52050,"rsi_14":75.57,"sma_20":11600.0,"sma_60":11254.0,"sma_120":13070.33},{"date":"2025-01-22","open":12880,"high":13440,"low":12640,"close":13390,"volume":94947,"rsi_14":76.88,"sma_20":11756.5,"sma_60":11271.33,"sma_120":13027.75},{"date":"2025-01-23","open":13530,"high":13530,"low":12440,"close":12440,"volume":110803,"rsi_14":63.0,"sma_20":11834.0,"sma_60":11267.33,"sma_120":12980.17},{"date":"2025-01-24","open":12610,"high":12720,"low":12200,"close":12480,"volume":32056,"rsi_14":52.57,"sma_20":11922.5,"sma_60":11262.0,"sma_120":12932.67},{"date":"2025-01-31","open":12100,"high":12480,"low":11640,"close":11640,"volume":44206,"rsi_14":47.09,"sma_20":11978.5,"sma_60":11248.5,"sma_120":12873.92},{"date":"2025-02-03","open":11400,"high":11540,"low":10760,"close":10870,"volume":55242,"rsi_14":35.42,"sma_20":11996.5,"sma_60":11210.33,"sma_120":12813.25},{"date":"2025-02-04","open":10910,"high":11300,"low":10910,"close":11150,"volume":23412,"rsi_14":41.67,"sma_20":12032.5,"sma_60":11181.33,"sma_120":12749.92},{"date":"2025-02-05","open":11150,"high":11990,"low":11150,"close":11990,"volume":47159,"rsi_14":51.2,"sma_20":12098.5,"sma_60":11159.0,"sma_120":12690.83},{"date":"2025-02-06","open":12100,"high":12100,"low":11370,"close":11660,"volume":94518,"rsi_14":46.73,"sma_20":12134.0,"sma_60":11131.67,"sma_120":12641.25},{"date":"2025-02-07","open":11630,"high":14090,"low":11530,"close":13310,"volume":511759,"rsi_14":57.03,"sma_20":12187.0,"sma_60":11138.83,"sma_120":12633.83},{"date":"2025-02-10","open":13280,"high":13710,"low":12750,"close":13580,"volume":166977,"rsi_14":60.84,"sma_20":12269.5,"sma_60":11152.33,"sma_120":12618.08},{"date":"2025-02-11","open":13860,"high":13880,"low":13280,"close":13280,"volume":93304,"rsi_14":56.78,"sma_20":12313.0,"sma_60":11158.5,"sma_120":12601.5},{"date":"2025-02-12","open":13320,"high":14000,"low":13070,"close":13560,"volume":158001,"rsi_14":58.25,"sma_20":12390.5,"sma_60":11182.83,"sma_120":12588.42},{"date":"2025-02-13","open":13560,"high":14010,"low":13460,"close":13510,"volume":122737,"rsi_14":54.62,"sma_20":12473.5,"sma_60":11223.33,"sma_120":12572.17},{"date":"2025-02-14","open":13800,"high":14670,"low":13440,"close":13840,"volume":312063,"rsi_14":56.45,"sma_20":12563.0,"sma_60":11273.33,"sma_120":12554.83},{"date":"2025-02-17","open":13770,"high":14490,"low":13700,"close":14230,"volume":162157,"rsi_14":55.74,"sma_20":12661.0,"sma_60":11338.83,"sma_120":12541.08},{"date":"2025-02-18","open":14350,"high":14370,"low":13800,"close":13990,"volume":90637,"rsi_14":61.72,"sma_20":12761.5,"sma_60":11393.83,"sma_120":12521.25},{"date":"2025-02-19","open":13990,"high":14350,"low":13880,"close":14230,"volume":107449,"rsi_14":62.85,"sma_20":12859.0,"sma_60":11456.33,"sma_120":12503.17},{"date":"2025-02-20","open":14230,"high":14230,"low":13440,"close":13530,"volume":108223,"rsi_14":64.17,"sma_20":12920.5,"sma_60":11512.0,"sma_120":12482.25},{"date":"2025-02-21","open":13410,"high":13740,"low":13290,"close":13410,"volume":35554,"rsi_14":71.1,"sma_20":12948.5,"sma_60":11566.5,"sma_120":12454.33},{"date":"2025-02-24","open":13150,"high":13390,"low":12980,"close":13390,"volume":44269,"rsi_14":69.44,"sma_20":12974.0,"sma_60":11618.0,"sma_120":12427.92},{"date":"2025-02-25","open":13350,"high":13370,"low":13050,"close":13070,"volume":27059,"rsi_14":60.31,"sma_20":12958.0,"sma_60":11665.33,"sma_120":12401.58},{"date":"2025-02-26","open":12970,"high":13220,"low":12940,"close":12960,"volume":25491,"rsi_14":62.95,"sma_20":12984.0,"sma_60":11704.17,"sma_120":12376.0},{"date":"2025-02-27","open":13140,"high":13220,"low":12700,"close":12700,"volume":38138,"rsi_14":41.6,"sma_20":12995.0,"sma_60":11738.33,"sma_120":12351.83},{"date":"2025-02-28","open":12510,"high":12610,"low":12170,"close":12210,"volume":41951,"rsi_14":32.21,"sma_20":13023.5,"sma_60":11769.17,"sma_120":12323.42},{"date":"2025-03-04","open":12050,"high":12200,"low":11700,"close":11850,"volume":22986,"rsi_14":31.71,"sma_20":13072.5,"sma_60":11795.17,"sma_120":12293.33},{"date":"2025-03-05","open":11850,"high":12340,"low":11850,"close":12110,"volume":17600,"rsi_14":31.36,"sma_20":13120.5,"sma_60":11827.17,"sma_120":12269.25},{"date":"2025-03-06","open":12120,"high":12290,"low":11650,"close":11700,"volume":28658,"rsi_14":28.71,"sma_20":13106.0,"sma_60":11856.33,"sma_120":12240.67},{"date":"2025-03-07","open":11550,"high":12000,"low":11550,"close":11900,"volume":27011,"rsi_14":26.46,"sma_20":13118.0,"sma_60":11885.33,"sma_120":12215.58},{"date":"2025-03-10","open":12100,"high":12100,"low":11650,"close":11740,"volume":12698,"rsi_14":17.99,"sma_20":13039.5,"sma_60":11916.17,"sma_120":12191.42},{"date":"2025-03-11","open":11210,"high":12000,"low":11210,"close":11410,"volume":37212,"rsi_14":17.59,"sma_20":12931.0,"sma_60":11938.83,"sma_120":12172.67},{"date":"2025-03-12","open":11400,"high":11990,"low":11330,"close":11900,"volume":15757,"rsi_14":22.46,"sma_20":12862.0,"sma_60":11975.17,"sma_120":12160.08},{"date":"2025-03-13","open":12050,"high":12150,"low":11650,"close":11690,"volume":22814,"rsi_14":25.4,"sma_20":12768.5,"sma_60":12022.83,"sma_120":12150.5},{"date":"2025-03-14","open":11690,"high":12180,"low":11460,"close":12150,"volume":20326,"rsi_14":34.56,"sma_20":12700.5,"sma_60":12063.83,"sma_120":12140.92},{"date":"2025-03-17","open":12200,"high":12530,"low":12030,"close":12260,"volume":37701,"rsi_14":36.45,"sma_20":12621.5,"sma_60":12096.67,"sma_120":12134.0},{"date":"2025-03-18","open":12260,"high":12390,"low":11920,"close":11920,"volume":31977,"rsi_14":36.28,"sma_20":12506.0,"sma_60":12123.0,"sma_120":12124.83},{"date":"2025-03-19","open":11920,"high":12290,"low":11880,"close":12180,"volume":41761,"rsi_14":41.01,"sma_20":12415.5,"sma_60":12154.33,"sma_120":12111.17},{"date":"2025-03-20","open":12180,"high":13010,"low":12180,"close":12800,"volume":111869,"rsi_14":51.06,"sma_20":12344.0,"sma_60":12191.17,"sma_120":12106.17},{"date":"2025-03-21","open":12800,"high":12890,"low":12360,"close":12610,"volume":54375,"rsi_14":54.55,"sma_20":12298.0,"sma_60":12214.17,"sma_120":12102.5},{"date":"2025-03-24","open":12610,"high":12690,"low":12310,"close":12400,"volume":31444,"rsi_14":56.47,"sma_20":12247.5,"sma_60":12231.83,"sma_120":12098.42},{"date":"2025-03-25","open":12470,"high":12540,"low":11770,"close":11770,"volume":60462,"rsi_14":46.32,"sma_20":12166.5,"sma_60":12246.83,"sma_120":12086.08},{"date":"2025-03-26","open":11810,"high":12140,"low":11710,"close":11920,"volume":24418,"rsi_14":52.52,"sma_20":12109.0,"sma_60":12274.5,"sma_120":12072.0},{"date":"2025-03-27","open":11800,"high":11960,"low":11450,"close":11500,"volume":32287,"rsi_14":45.63,"sma_20":12036.0,"sma_60":12284.67,"sma_120":12053.42},{"date":"2025-03-28","open":11450,"high":11450,"low":11020,"close":11120,"volume":34846,"rsi_14":43.54,"sma_20":11957.0,"sma_60":12291.5,"sma_120":12025.25},{"date":"2025-03-31","open":11000,"high":11020,"low":10370,"close":10390,"volume":37437,"rsi_14":40.19,"sma_20":11866.0,"sma_60":12289.33,"sma_120":11990.42},{"date":"2025-04-01","open":10280,"high":11100,"low":10280,"close":10890,"volume":12723,"rsi_14":40.31,"sma_20":11818.0,"sma_60":12295.67,"sma_120":11962.5},{"date":"2025-04-02","open":11090,"high":11090,"low":10510,"close":10630,"volume":13007,"rsi_14":39.92,"sma_20":11744.0,"sma_60":12299.0,"sma_120":11935.42},{"date":"2025-04-03","open":10300,"high":10600,"low":10150,"close":10470,"volume":21162,"rsi_14":33.06,"sma_20":11682.5,"sma_60":12295.67,"sma_120":11908.0},{"date":"2025-04-04","open":10110,"high":10650,"low":10090,"close":10390,"volume":34137,"rsi_14":31.03,"sma_20":11607.0,"sma_60":12286.33,"sma_120":11875.33},{"date":"2025-04-07","open":10010,"high":10200,"low":9650,"close":9740,"volume":35418,"rsi_14":29.2,"sma_20":11507.0,"sma_60":12244.5,"sma_120":11840.0},{"date":"2025-04-08","open":9830,"high":10130,"low":9500,"close":9500,"volume":27878,"rsi_14":24.33,"sma_20":11411.5,"sma_60":12204.0,"sma_120":11805.58},{"date":"2025-04-09","open":9410,"high":9700,"low":9110,"close":9370,"volume":22003,"rsi_14":13.74,"sma_20":11285.0,"sma_60":12153.33,"sma_120":11770.33},{"date":"2025-04-10","open":10290,"high":10290,"low":9820,"close":10200,"volume":14214,"rsi_14":27.56,"sma_20":11210.5,"sma_60":12123.17,"sma_120":11740.75},{"date":"2025-04-11","open":10040,"high":10350,"low":9500,"close":10350,"volume":8873,"rsi_14":30.7,"sma_20":11120.5,"sma_60":12098.17,"sma_120":11712.17},{"date":"2025-04-14","open":10470,"high":10560,"low":10280,"close":10460,"volume":12858,"rsi_14":36.33,"sma_20":11030.5,"sma_60":12071.67,"sma_120":11688.0},{"date":"2025-04-15","open":10390,"high":10800,"low":10390,"close":10500,"volume":12451,"rsi_14":34.83,"sma_20":10959.5,"sma_60":12042.17,"sma_120":11664.08},{"date":"2025-04-16","open":10420,"high":10490,"low":10150,"close":10250,"volume":13447,"rsi_14":36.14,"sma_20":10863.0,"sma_60":12013.33,"sma_120":11641.42},{"date":"2025-04-17","open":10250,"high":10480,"low":10230,"close":10390,"volume":8371,"rsi_14":41.45,"sma_20":10742.5,"sma_60":11981.83,"sma_120":11618.83},{"date":"2025-04-18","open":10390,"high":10550,"low":10120,"close":10550,"volume":12133,"rsi_14":52.16,"sma_20":10639.5,"sma_60":11952.67,"sma_120":11601.5},{"date":"2025-04-21","open":10450,"high":10850,"low":10370,"close":10540,"volume":14391,"rsi_14":44.55,"sma_20":10546.5,"sma_60":11914.17,"sma_120":11581.0},{"date":"2025-04-22","open":10460,"high":10560,"low":10370,"close":10530,"volume":8646,"rsi_14":48.31,"sma_20":10484.5,"sma_60":11875.0,"sma_120":11564.5},{"date":"2025-04-23","open":10800,"high":10800,"low":10600,"close":10740,"volume":18214,"rsi_14":54.49,"sma_20":10425.5,"sma_60":11830.83,"sma_120":11551.08},{"date":"2025-04-24","open":10850,"high":10850,"low":10570,"close":10740,"volume":10513,"rsi_14":55.97,"sma_20":10387.5,"sma_60":11802.5,"sma_120":11534.92},{"date":"2025-04-25","open":10810,"high":11000,"low":10780,"close":10900,"volume":18061,"rsi_14":73.77,"sma_20":10376.5,"sma_60":11776.17,"sma_120":11519.08},{"date":"2025-04-28","open":10900,"high":11000,"low":10680,"close":10690,"volume":13042,"rsi_14":74.69,"sma_20":10391.5,"sma_60":11760.33,"sma_120":11504.42},{"date":"2025-04-29","open":10700,"high":10840,"low":10630,"close":10690,"volume":8246,"rsi_14":78.95,"sma_20":10381.5,"sma_60":11757.33,"sma_120":11483.83},{"date":"2025-04-30","open":10610,"high":10700,"low":10400,"close":10550,"volume":17546,"rsi_14":61.01,"sma_20":10377.5,"sma_60":11747.33,"sma_120":11464.33},{"date":"2025-05-02","open":10550,"high":10650,"low":10400,"close":10450,"volume":9230,"rsi_14":53.25,"sma_20":10376.5,"sma_60":11721.67,"sma_120":11440.33},{"date":"2025-05-07","open":10480,"high":10530,"low":10230,"close":10380,"volume":9638,"rsi_14":47.33,"sma_20":10376.0,"sma_60":11700.33,"sma_120":11416.0},{"date":"2025-05-08","open":10390,"high":10580,"low":10390,"close":10570,"volume":13765,"rsi_14":52.12,"sma_20":10417.5,"sma_60":11654.67,"sma_120":11396.75},{"date":"2025-05-09","open":10580,"high":10580,"low":10280,"close":10340,"volume":14702,"rsi_14":52.76,"sma_20":10459.5,"sma_60":11600.67,"sma_120":11376.5},{"date":"2025-05-12","open":10340,"high":10800,"low":10300,"close":10800,"volume":21262,"rsi_14":60.51,"sma_20":10531.0,"sma_60":11559.33,"sma_120":11358.92},{"date":"2025-05-13","open":10980,"high":11020,"low":10690,"close":10710,"volume":17887,"rsi_14":54.26,"sma_20":10556.5,"sma_60":11511.83,"sma_120":11347.33},{"date":"2025-05-14","open":10740,"high":11000,"low":10740,"close":10980,"volume":13129,"rsi_14":60.28,"sma_20":10588.0,"sma_60":11469.67,"sma_120":11346.5},{"date":"2025-05-15","open":11320,"high":11320,"low":10895,"close":10910,"volume":50576,"rsi_14":58.64,"sma_20":10610.5,"sma_60":11420.83,"sma_120":11347.08},{"date":"2025-05-16","open":10920,"high":11340,"low":10880,"close":10900,"volume":40223,"rsi_14":54.0,"sma_20":10630.5,"sma_60":11365.33,"sma_120":11352.08},{"date":"2025-05-19","open":10750,"high":10800,"low":10120,"close":10410,"volume":15658,"rsi_14":43.37,"sma_20":10638.5,"sma_60":11305.67,"sma_120":11349.75},{"date":"2025-05-20","open":10420,"high":10570,"low":10150,"close":10180,"volume":22309,"rsi_14":35.94,"sma_20":10628.0,"sma_60":11238.17,"sma_120":11347.25},{"date":"2025-05-21","open":10100,"high":10450,"low":10100,"close":10450,"volume":17875,"rsi_14":45.42,"sma_20":10623.0,"sma_60":11186.83,"sma_120":11349.42},{"date":"2025-05-22","open":10450,"high":10450,"low":10120,"close":10140,"volume":13302,"rsi_14":40.61,"sma_20":10603.0,"sma_60":11132.33,"sma_120":11349.42},{"date":"2025-05-23","open":10140,"high":10150,"low":9980,"close":9980,"volume":29274,"rsi_14":40.34,"sma_20":10575.5,"sma_60":11075.5,"sma_120":11346.75},{"date":"2025-05-26","open":9980,"high":10170,"low":9940,"close":10080,"volume":12512,"rsi_14":43.73,"sma_20":10542.5,"sma_60":11025.67,"sma_120":11345.5},{"date":"2025-05-27","open":10020,"high":10080,"low":9920,"close":10030,"volume":10629,"rsi_14":44.03,"sma_20":10507.0,"sma_60":10976.83,"sma_120":11340.5},{"date":"2025-05-28","open":10080,"high":10370,"low":10080,"close":10350,"volume":16540,"rsi_14":46.41,"sma_20":10479.5,"sma_60":10937.67,"sma_120":11338.0},{"date":"2025-05-29","open":10400,"high":10420,"low":10310,"close":10310,"volume":12806,"rsi_14":49.48,"sma_20":10460.5,"sma_60":10906.0,"sma_120":11337.58},{"date":"2025-05-30","open":10310,"high":10450,"low":10130,"close":10230,"volume":11460,"rsi_14":38.55,"sma_20":10437.5,"sma_60":10879.0,"sma_120":11337.08},{"date":"2025-06-02","open":10230,"high":10400,"low":10150,"close":10250,"volume":12780,"rsi_14":40.5,"sma_20":10422.5,"sma_60":10848.0,"sma_120":11337.58},{"date":"2025-06-04","open":10270,"high":10660,"low":10270,"close":10660,"volume":23285,"rsi_14":43.75,"sma_20":10433.0,"sma_60":10830.67,"sma_120":11343.5},{"date":"2025-06-05","open":10660,"high":11120,"low":10650,"close":10980,"volume":33922,"rsi_14":51.25,"sma_20":10463.0,"sma_60":10815.33,"sma_120":11350.33},{"date":"2025-06-09","open":11090,"high":12500,"low":11010,"close":12010,"volume":196315,"rsi_14":64.49,"sma_20":10535.0,"sma_60":10819.83,"sma_120":11368.0},{"date":"2025-06-10","open":12020,"high":12290,"low":11570,"close":11810,"volume":31714,"rsi_14":69.77,"sma_20":10608.5,"sma_60":10826.5,"sma_120":11382.67},{"date":"2025-06-11","open":11910,"high":12350,"low":11810,"close":12200,"volume":37564,"rsi_14":77.3,"sma_20":10678.5,"sma_60":10831.5,"sma_120":11403.33},{"date":"2025-06-12","open":12480,"high":12480,"low":12000,"close":12050,"volume":33237,"rsi_14":72.35,"sma_20":10745.5,"sma_60":10837.5,"sma_120":11430.17},{"date":"2025-06-13","open":12050,"high":12290,"low":11470,"close":11590,"volume":38234,"rsi_14":69.44,"sma_20":10776.0,"sma_60":10828.17,"sma_120":11446.0},{"date":"2025-06-16","open":11590,"high":11590,"low":11250,"close":11430,"volume":19480,"rsi_14":69.44,"sma_20":10802.0,"sma_60":10814.33,"sma_120":11455.5},{"date":"2025-06-17","open":11590,"high":12090,"low":11400,"close":11500,"volume":34197,"rsi_14":69.19,"sma_20":10832.0,"sma_60":10807.33,"sma_120":11465.17},{"date":"2025-06-18","open":11500,"high":14950,"low":11460,"close":14950,"volume":2727109,"rsi_14":84.65,"sma_20":11059.0,"sma_60":10853.5,"sma_120":11503.92},{"date":"2025-06-19","open":14880,"high":14880,"low":13800,"close":14180,"volume":843102,"rsi_14":75.36,"sma_20":11259.0,"sma_60":10876.5,"sma_120":11533.83},{"date":"2025-06-20","open":14350,"high":14450,"low":13810,"close":14140,"volume":379122,"rsi_14":75.36,"sma_20":11443.5,"sma_60":10902.0,"sma_120":11558.08},{"date":"2025-06-23","open":13800,"high":14400,"low":13370,"close":13800,"volume":228042,"rsi_14":72.86,"sma_20":11626.5,"sma_60":10925.33,"sma_120":11578.58},{"date":"2025-06-24","open":14220,"high":14740,"low":14080,"close":14190,"volume":469953,"rsi_14":74.08,"sma_20":11837.0,"sma_60":10965.67,"sma_120":11606.25},{"date":"2025-06-25","open":14570,"high":14720,"low":14200,"close":14390,"volume":287509,"rsi_14":73.4,"sma_20":12052.5,"sma_60":11006.83,"sma_120":11640.67},{"date":"2025-06-26","open":14610,"high":14740,"low":14100,"close":14430,"volume":178028,"rsi_14":72.43,"sma_20":12272.5,"sma_60":11055.67,"sma_120":11670.17},{"date":"2025-06-27","open":14450,"high":14570,"low":13800,"close":14120,"volume":174004,"rsi_14":65.14,"sma_20":12461.0,"sma_60":11105.67,"sma_120":11698.58},{"date":"2025-06-30","open":14240,"high":14250,"low":13400,"close":13400,"volume":102056,"rsi_14":60.61,"sma_20":12615.5,"sma_60":11155.83,"sma_120":11722.58},{"date":"2025-07-01","open":13460,"high":13650,"low":13230,"close":13230,"volume":54698,"rsi_14":57.08,"sma_20":12765.5,"sma_60":11194.83,"sma_120":11745.25},{"date":"2025-07-02","open":13230,"high":13570,"low":13100,"close":13220,"volume":44330,"rsi_14":58.2,"sma_20":12914.0,"sma_60":11238.0,"sma_120":11768.5},{"date":"2025-07-03","open":13310,"high":13870,"low":13310,"close":13620,"volume":68258,"rsi_14":64.36,"sma_20":13062.0,"sma_60":11290.5,"sma_120":11793.08},{"date":"2025-07-04","open":13630,"high":14110,"low":13340,"close":13880,"volume":99187,"rsi_14":67.09,"sma_20":13207.0,"sma_60":11348.67,"sma_120":11817.5},{"date":"2025-07-07","open":13880,"high":14610,"low":13750,"close":14420,"volume":173928,"rsi_14":69.11,"sma_20":13327.5,"sma_60":11426.67,"sma_120":11835.58},{"date":"2025-07-08","open":14460,"high":14540,"low":13840,"close":13960,"volume":83537,"rsi_14":39.35,"sma_20":13435.0,"sma_60":11501.0,"sma_120":11852.5},{"date":"2025-07-09","open":13970,"high":14060,"low":13500,"close":13650,"volume":52766,"rsi_14":43.68,"sma_20":13507.5,"sma_60":11572.33,"sma_120":11862.83},{"date":"2025-07-10","open":13890,"high":13890,"low":13310,"close":13380,"volume":57768,"rsi_14":41.4,"sma_20":13574.0,"sma_60":11625.33,"sma_120":11874.25},{"date":"2025-07-11","open":13490,"high":14200,"low":13420,"close":14060,"volume":85851,"rsi_14":52.73,"sma_20":13697.5,"sma_60":11687.17,"sma_120":11892.67},{"date":"2025-07-14","open":14410,"high":14500,"low":14060,"close":14360,"volume":140811,"rsi_14":51.82,"sma_20":13844.0,"sma_60":11752.17,"sma_120":11911.92},{"date":"2025-07-15","open":14360,"high":14840,"low":14130,"close":14760,"volume":141274,"rsi_14":53.8,"sma_20":14007.0,"sma_60":11823.17,"sma_120":11932.67},{"date":"2025-07-16","open":14800,"high":14800,"low":14200,"close":14330,"volume":93037,"rsi_14":49.05,"sma_20":13976.0,"sma_60":11891.17,"sma_120":11952.25},{"date":"2025-07-17","open":14330,"high":14480,"low":13850,"close":14430,"volume":75662,"rsi_14":53.07,"sma_20":13988.5,"sma_60":11958.5,"sma_120":11970.17},{"date":"2025-07-18","open":14440,"high":14600,"low":14140,"close":14140,"volume":59869,"rsi_14":58.01,"sma_20":13988.5,"sma_60":12018.33,"sma_120":11985.5},{"date":"2025-07-21","open":14140,"high":14320,"low":14040,"close":14230,"volume":48881,"rsi_14":61.01,"sma_20":14010.0,"sma_60":12079.83,"sma_120":11997.0},{"date":"2025-07-22","open":14230,"high":14270,"low":13820,"close":13830,"volume":45667,"rsi_14":56.19,"sma_20":13992.0,"sma_60":12134.83,"sma_120":12004.92},{"date":"2025-07-23","open":13830,"high":13920,"low":13410,"close":13890,"volume":67404,"rsi_14":52.94,"sma_20":13967.0,"sma_60":12187.33,"sma_120":12009.08},{"date":"2025-07-24","open":13890,"high":14030,"low":13500,"close":13580,"volume":32164,"rsi_14":46.77,"sma_20":13924.5,"sma_60":12234.67,"sma_120":12018.58},{"date":"2025-07-25","open":13490,"high":13790,"low":13480,"close":13580,"volume":18169,"rsi_14":39.76,"sma_20":13897.5,"sma_60":12279.33,"sma_120":12027.75},{"date":"2025-07-28","open":13990,"high":17650,"low":13930,"close":16250,"volume":5021459,"rsi_14":68.15,"sma_20":14040.0,"sma_60":12372.0,"sma_120":12066.17},{"date":"2025-07-29","open":16090,"high":16250,"low":15250,"close":15800,"volume":459867,"rsi_14":66.67,"sma_20":14168.5,"sma_60":12457.17,"sma_120":12107.25},{"date":"2025-07-30","open":15650,"high":16220,"low":15280,"close":15280,"volume":455094,"rsi_14":64.18,"sma_20":14271.5,"sma_60":12536.0,"sma_120":12141.67},{"date":"2025-07-31","open":15500,"high":15800,"low":15260,"close":15460,"volume":190614,"rsi_14":61.29,"sma_20":14363.5,"sma_60":12619.5,"sma_120":12170.58},{"date":"2025-08-01","open":15230,"high":15230,"low":14610,"close":14730,"volume":197968,"rsi_14":52.79,"sma_20":14406.0,"sma_60":12692.0,"sma_120":12196.17},{"date":"2025-08-04","open":14730,"high":14730,"low":14260,"close":14540,"volume":93081,"rsi_14":48.29,"sma_20":14412.0,"sma_60":12758.17,"sma_120":12206.42},{"date":"2025-08-05","open":14830,"high":15090,"low":14620,"close":14960,"volume":99625,"rsi_14":54.91,"sma_20":14462.0,"sma_60":12835.17,"sma_120":12217.92},{"date":"2025-08-06","open":14880,"high":14910,"low":14410,"close":14590,"volume":61361,"rsi_14":51.2,"sma_20":14509.0,"sma_60":12898.33,"sma_120":12228.83},{"date":"2025-08-07","open":15210,"high":15550,"low":14820,"close":14850,"volume":176061,"rsi_14":55.34,"sma_20":14582.5,"sma_60":12967.33,"sma_120":12239.58},{"date":"2025-08-08","open":14900,"high":16040,"low":14900,"close":15670,"volume":416205,"rsi_14":59.76,"sma_20":14663.0,"sma_60":13045.5,"sma_120":12257.58},{"date":"2025-08-11","open":15670,"high":15790,"low":15410,"close":15570,"volume":99322,"rsi_14":62.29,"sma_20":14723.5,"sma_60":13123.17,"sma_120":12272.0},{"date":"2025-08-12","open":15410,"high":15750,"low":15300,"close":15320,"volume":71903,"rsi_14":59.83,"sma_20":14751.5,"sma_60":13196.83,"sma_120":12281.08},{"date":"2025-08-13","open":15550,"high":15870,"low":15400,"close":15730,"volume":90173,"rsi_14":64.59,"sma_20":14821.5,"sma_60":13285.5,"sma_120":12295.58},{"date":"2025-08-14","open":15730,"high":15750,"low":15180,"close":15260,"volume":75211,"rsi_14":60.71,"sma_20":14863.0,"sma_60":13370.17,"sma_120":12304.17},{"date":"2025-08-18","open":15120,"high":15180,"low":14750,"close":14770,"volume":65280,"rsi_14":36.93,"sma_20":14894.5,"sma_60":13442.17,"sma_120":12314.5},{"date":"2025-08-19","open":14500,"high":15000,"low":14490,"close":14550,"volume":37580,"rsi_14":38.49,"sma_20":14910.5,"sma_60":13515.67,"sma_120":12324.0},{"date":"2025-08-20","open":14250,"high":14490,"low":13890,"close":14150,"volume":52979,"rsi_14":39.36,"sma_20":14926.5,"sma_60":13585.17,"sma_120":12330.33},{"date":"2025-08-21","open":14170,"high":14390,"low":14120,"close":14210,"volume":33117,"rsi_14":37.96,"sma_20":14942.5,"sma_60":13654.0,"sma_120":12339.83},{"date":"2025-08-22","open":14050,"high":14440,"low":13350,"close":13990,"volume":48205,"rsi_14":42.09,"sma_20":14963.0,"sma_60":13720.0,"sma_120":12348.42},{"date":"2025-08-25","open":14200,"high":14350,"low":14100,"close":14290,"volume":22682,"rsi_14":47.39,"sma_20":14998.5,"sma_60":13785.67,"sma_120":12361.67},{"date":"2025-08-26","open":14290,"high":14880,"low":14210,"close":14670,"volume":52407,"rsi_14":46.95,"sma_20":14919.5,"sma_60":13858.33,"sma_120":12382.17},{"date":"2025-08-27","open":14960,"high":15130,"low":14700,"close":14970,"volume":60422,"rsi_14":54.06,"sma_20":14878.0,"sma_60":13937.33,"sma_120":12408.17},{"date":"2025-08-28","open":14890,"high":15370,"low":14700,"close":15210,"volume":65741,"rsi_14":53.86,"sma_20":14874.5,"sma_60":14020.0,"sma_120":12434.0},{"date":"2025-08-29","open":15360,"high":15490,"low":14950,"close":15030,"volume":37464,"rsi_14":42.04,"sma_20":14853.0,"sma_60":14092.83,"sma_120":12461.75},{"date":"2025-09-01","open":14880,"high":14900,"low":14330,"close":14370,"volume":34892,"rsi_14":36.9,"sma_20":14835.0,"sma_60":14149.33,"sma_120":12482.33},{"date":"2025-09-02","open":14370,"high":14720,"low":14310,"close":14720,"volume":17926,"rsi_14":43.59,"sma_20":14844.0,"sma_60":14194.5,"sma_120":12507.17},{"date":"2025-09-03","open":14410,"high":14650,"low":14350,"close":14560,"volume":22387,"rsi_14":36.79,"sma_20":14824.0,"sma_60":14240.33,"sma_120":12533.42},{"date":"2025-09-04","open":14560,"high":15130,"low":14510,"close":15050,"volume":30596,"rsi_14":47.64,"sma_20":14847.0,"sma_60":14287.83,"sma_120":12559.67},{"date":"2025-09-05","open":15110,"high":15430,"low":15080,"close":15160,"volume":43081,"rsi_14":54.79,"sma_20":14862.5,"sma_60":14339.67,"sma_120":12588.58},{"date":"2025-09-08","open":15210,"high":15640,"low":15190,"close":15500,"volume":52256,"rsi_14":61.34,"sma_20":14854.0,"sma_60":14404.83,"sma_120":12616.5},{"date":"2025-09-09","open":15510,"high":16250,"low":15510,"close":16220,"volume":154903,"rsi_14":72.95,"sma_20":14886.5,"sma_60":14484.67,"sma_120":12649.5},{"date":"2025-09-10","open":16270,"high":16530,"low":16010,"close":16360,"volume":112870,"rsi_14":73.42,"sma_20":14938.5,"sma_60":14565.67,"sma_120":12686.5},{"date":"2025-09-11","open":16500,"high":16550,"low":16070,"close":16220,"volume":49062,"rsi_14":74.72,"sma_20":14963.0,"sma_60":14586.83,"sma_120":12720.17},{"date":"2025-09-12","open":16500,"high":17120,"low":16410,"close":16920,"volume":222115,"rsi_14":76.78,"sma_20":15046.0,"sma_60":14632.5,"sma_120":12754.5},{"date":"2025-09-15","open":17250,"high":17470,"low":16800,"close":17400,"volume":213757,"rsi_14":77.25,"sma_20":15177.5,"sma_60":14686.83,"sma_120":12794.42},{"date":"2025-09-16","open":17400,"high":17450,"low":16860,"close":17160,"volume":95093,"rsi_14":72.12,"sma_20":15308.0,"sma_60":14742.83,"sma_120":12834.08},{"date":"2025-09-17","open":16920,"high":16950,"low":16470,"close":16750,"volume":78329,"rsi_14":65.04,"sma_20":15438.0,"sma_60":14785.5,"sma_120":12875.58},{"date":"2025-09-18","open":16868,"high":17562,"low":16617,"close":17230,"volume":127034,"rsi_14":69.79,"sma_20":15584.5,"sma_60":14831.33,"sma_120":12919.08},{"date":"2025-09-19","open":17550,"high":17570,"low":16850,"close":16860,"volume":103724,"rsi_14":75.15,"sma_20":15728.0,"sma_60":14871.83,"sma_120":12963.75},{"date":"2025-09-22","open":16990,"high":18200,"low":16990,"close":17750,"volume":254032,"rsi_14":77.6,"sma_20":15901.0,"sma_60":14932.33,"sma_120":13019.0},{"date":"2025-09-23","open":17900,"high":18080,"low":17350,"close":17800,"volume":121168,"rsi_14":80.11,"sma_20":16057.5,"sma_60":15005.67,"sma_120":13080.75},{"date":"2025-09-24","open":17750,"high":18070,"low":17310,"close":18040,"volume":107140,"rsi_14":79.14,"sma_20":16211.0,"sma_60":15085.83,"sma_120":13140.33},{"date":"2025-09-25","open":17960,"high":17960,"low":17200,"close":17710,"volume":85663,"rsi_14":73.83,"sma_20":16336.0,"sma_60":15160.67,"sma_120":13199.33},{"date":"2025-09-26","open":17600,"high":17680,"low":16550,"close":16780,"volume":107543,"rsi_14":60.77,"sma_20":16423.5,"sma_60":15213.33,"sma_120":13251.92},{"date":"2025-09-29","open":16780,"high":17210,"low":16780,"close":16990,"volume":39381,"rsi_14":57.09,"sma_20":16554.5,"sma_60":15265.17,"sma_120":13306.92},{"date":"2025-09-30","open":17030,"high":17460,"low":16850,"close":17050,"volume":45046,"rsi_14":56.45,"sma_20":16671.0,"sma_60":15309.0,"sma_120":13367.83},{"date":"2025-10-01","open":17080,"high":19360,"low":17070,"close":18460,"volume":561531,"rsi_14":66.92,"sma_20":16866.0,"sma_60":15384.0,"sma_120":13442.5},{"date":"2025-10-02","open":18710,"high":19280,"low":18710,"close":18980,"volume":283541,"rsi_14":65.99,"sma_20":17062.5,"sma_60":15472.83,"sma_120":13522.58},{"date":"2025-10-10","open":19480,"high":20200,"low":19460,"close":19680,"volume":193188,"rsi_14":67.12,"sma_20":17288.5,"sma_60":15577.83,"sma_120":13601.58},{"date":"2025-10-13","open":18750,"high":20150,"low":18700,"close":19940,"volume":128275,"rsi_14":70.81,"sma_20":17510.5,"sma_60":15675.83,"sma_120":13681.5},{"date":"2025-10-14","open":20250,"high":20300,"low":18500,"close":18600,"volume":181412,"rsi_14":62.16,"sma_20":17629.5,"sma_60":15746.5,"sma_120":13749.33},{"date":"2025-10-15","open":18650,"high":19360,"low":18610,"close":19170,"volume":67098,"rsi_14":63.03,"sma_20":17770.0,"sma_60":15820.0,"sma_120":13821.58},{"date":"2025-10-16","open":19000,"high":19230,"low":18630,"close":18930,"volume":67020,"rsi_14":63.35,"sma_20":17905.5,"sma_60":15896.67,"sma_120":13893.92},{"date":"2025-10-17","open":18790,"high":19100,"low":18220,"close":18370,"volume":70213,"rsi_14":54.18,"sma_20":17978.0,"sma_60":15962.33,"sma_120":13960.42},{"date":"2025-10-20","open":18410,"high":18990,"low":18280,"close":18590,"volume":77491,"rsi_14":55.2,"sma_20":18037.5,"sma_60":16036.5,"sma_120":14027.42},{"date":"2025-10-21","open":19260,"high":22350,"low":19260,"close":19790,"volume":1023188,"rsi_14":60.23,"sma_20":18169.0,"sma_60":16129.17,"sma_120":14104.5},{"date":"2025-10-22","open":20000,"high":20000,"low":18780,"close":19210,"volume":213798,"rsi_14":58.52,"sma_20":18292.0,"sma_60":16218.83,"sma_120":14176.83},{"date":"2025-10-23","open":19020,"high":19630,"low":18460,"close":19590,"volume":138672,"rsi_14":67.03,"sma_20":18414.5,"sma_60":16313.83,"sma_120":14250.58},{"date":"2025-10-24","open":20400,"high":22400,"low":20400,"close":21450,"volume":726696,"rsi_14":72.53,"sma_20":18644.0,"sma_60":16445.0,"sma_120":14339.83},{"date":"2025-10-27","open":21450,"high":21800,"low":20950,"close":21400,"volume":178821,"rsi_14":71.99,"sma_20":18826.5,"sma_60":16575.33,"sma_120":14427.33},{"date":"2025-10-28","open":21450,"high":21900,"low":20550,"close":20850,"volume":145663,"rsi_14":63.23,"sma_20":18979.0,"sma_60":16652.0,"sma_120":14512.0},{"date":"2025-10-29","open":21250,"high":21300,"low":20350,"close":20700,"volume":94741,"rsi_14":59.93,"sma_20":19112.0,"sma_60":16733.67,"sma_120":14595.42},{"date":"2025-10-30","open":20500,"high":21100,"low":19840,"close":20300,"volume":112065,"rsi_14":53.71,"sma_20":19241.5,"sma_60":16817.33,"sma_120":14676.67},{"date":"2025-10-31","open":20300,"high":20400,"low":19790,"close":19900,"volume":68843,"rsi_14":49.76,"sma_20":19397.5,"sma_60":16891.33,"sma_120":14755.42},{"date":"2025-11-03","open":19700,"high":20900,"low":19620,"close":20700,"volume":133381,"rsi_14":63.19,"sma_20":19583.0,"sma_60":16990.83,"sma_120":14841.42},{"date":"2025-11-04","open":20700,"high":20800,"low":20000,"close":20550,"volume":98746,"rsi_14":59.15,"sma_20":19758.0,"sma_60":17091.0,"sma_120":14924.58},{"date":"2025-11-05","open":20050,"high":20050,"low":18230,"close":18980,"volume":214685,"rsi_14":50.28,"sma_20":19784.0,"sma_60":17158.0,"sma_120":14996.58},{"date":"2025-11-06","open":19480,"high":20700,"low":19100,"close":20200,"volume":152065,"rsi_14":59.6,"sma_20":19845.0,"sma_60":17251.5,"sma_120":15074.92},{"date":"2025-11-07","open":19500,"high":20700,"low":18780,"close":19010,"volume":118298,"rsi_14":52.0,"sma_20":19811.5,"sma_60":17320.83,"sma_120":15144.08},{"date":"2025-11-10","open":19000,"high":19500,"low":18250,"close":19360,"volume":81947,"rsi_14":47.77,"sma_20":19782.5,"sma_60":17382.33,"sma_120":15213.92},{"date":"2025-11-11","open":19600,"high":20600,"low":19450,"close":19950,"volume":77584,"rsi_14":53.83,"sma_20":19850.0,"sma_60":17455.33,"sma_120":15289.25},{"date":"2025-11-12","open":19950,"high":20250,"low":19160,"close":20050,"volume":56487,"rsi_14":52.45,"sma_20":19894.0,"sma_60":17534.17,"sma_120":15365.5},{"date":"2025-11-13","open":20250,"high":20250,"low":19480,"close":19850,"volume":47807,"rsi_14":39.64,"sma_20":19940.0,"sma_60":17602.83,"sma_120":15444.17},{"date":"2025-11-14","open":19210,"high":19640,"low":18390,"close":18400,"volume":79468,"rsi_14":33.55,"sma_20":19941.5,"sma_60":17655.17,"sma_120":15512.67},{"date":"2025-11-17","open":18820,"high":19680,"low":18600,"close":19550,"volume":67752,"rsi_14":43.31,"sma_20":19989.5,"sma_60":17734.83,"sma_120":15588.5},{"date":"2025-11-18","open":19300,"high":19480,"low":18500,"close":18640,"volume":55868,"rsi_14":40.17,"sma_20":19932.0,"sma_60":17803.0,"sma_120":15659.33},{"date":"2025-11-19","open":18500,"high":18700,"low":17700,"close":18060,"volume":61357,"rsi_14":39.49,"sma_20":19874.5,"sma_60":17868.17,"sma_120":15726.67},{"date":"2025-11-20","open":19100,"high":19100,"low":18070,"close":18290,"volume":37346,"rsi_14":42.33,"sma_20":19809.5,"sma_60":17936.17,"sma_120":15795.08},{"date":"2025-11-21","open":17020,"high":17700,"low":16710,"close":16800,"volume":77368,"rsi_14":32.56,"sma_20":19577.0,"sma_60":17983.0,"sma_120":15851.5},{"date":"2025-11-24","open":17170,"high":17480,"low":16850,"close":16910,"volume":38310,"rsi_14":33.66,"sma_20":19352.5,"sma_60":18026.67,"sma_120":15906.17},{"date":"2025-11-25","open":17210,"high":17960,"low":17170,"close":17470,"volume":28112,"rsi_14":42.55,"sma_20":19183.5,"sma_60":18073.33,"sma_120":15965.83},{"date":"2025-11-26","open":17500,"high":17840,"low":17000,"close":17630,"volume":46161,"rsi_14":35.83,"sma_20":19030.0,"sma_60":18117.67,"sma_120":16027.5},{"date":"2025-11-27","open":17700,"high":17890,"low":17170,"close":17210,"volume":31103,"rsi_14":39.16,"sma_20":18875.5,"sma_60":18151.0,"sma_120":16085.5},{"date":"2025-11-28","open":17290,"high":17870,"low":17210,"close":17790,"volume":36793,"rsi_14":40.8,"sma_20":18770.0,"sma_60":18197.0,"sma_120":16144.92},{"date":"2025-12-01","open":18000,"high":18390,"low":17870,"close":17910,"volume":35716,"rsi_14":37.34,"sma_20":18630.5,"sma_60":18256.0,"sma_120":16202.67},{"date":"2025-12-02","open":17950,"high":18170,"low":17520,"close":17910,"volume":25954,"rsi_14":36.56,"sma_20":18498.5,"sma_60":18309.17,"sma_120":16251.83},{"date":"2025-12-03","open":17950,"high":18200,"low":17820,"close":17970,"volume":35552,"rsi_14":37.98,"sma_20":18448.0,"sma_60":18366.0,"sma_120":16303.17},{"date":"2025-12-04","open":17940,"high":17940,"low":16950,"close":17050,"volume":64513,"rsi_14":40.74,"sma_20":18290.5,"sma_60":18399.33,"sma_120":16343.58},{"date":"2025-12-05","open":17030,"high":17550,"low":16870,"close":17370,"volume":36461,"rsi_14":33.13,"sma_20":18208.5,"sma_60":18436.17,"sma_120":16387.92},{"date":"2025-12-08","open":17370,"high":17690,"low":17230,"close":17630,"volume":20074,"rsi_14":41.31,"sma_20":18122.0,"sma_60":18471.67,"sma_120":16438.25},{"date":"2025-12-09","open":17920,"high":17920,"low":17300,"close":17490,"volume":38504,"rsi_14":44.69,"sma_20":17999.0,"sma_60":18492.83,"sma_120":16488.75},{"date":"2025-12-10","open":17500,"high":17790,"low":17150,"close":17200,"volume":32976,"rsi_14":39.96,"sma_20":17856.5,"sma_60":18506.83,"sma_120":16536.25},{"date":"2025-12-11","open":17350,"high":17350,"low":16970,"close":16980,"volume":41456,"rsi_14":52.16,"sma_20":17713.0,"sma_60":18519.5,"sma_120":16553.17},{"date":"2025-12-12","open":16980,"high":17000,"low":16720,"close":16930,"volume":33205,"rsi_14":50.24,"sma_20":17639.5,"sma_60":18519.67,"sma_120":16576.08},{"date":"2025-12-15","open":16810,"high":16810,"low":16170,"close":16410,"volume":40322,"rsi_14":36.95,"sma_20":17482.5,"sma_60":18503.17,"sma_120":16595.0},{"date":"2025-12-16","open":16590,"high":16590,"low":15630,"close":15670,"volume":50316,"rsi_14":28.88,"sma_20":17334.0,"sma_60":18478.33,"sma_120":16610.58},{"date":"2025-12-17","open":15830,"high":15980,"low":15570,"close":15950,"volume":31343,"rsi_14":36.0,"sma_20":17228.5,"sma_60":18465.0,"sma_120":16625.25},{"date":"2025-12-18","open":15790,"high":15790,"low":15420,"close":15550,"volume":18739,"rsi_14":24.07,"sma_20":17091.5,"sma_60":18438.5,"sma_120":16634.92},{"date":"2025-12-19","open":15800,"high":15890,"low":15320,"close":15710,"volume":29140,"rsi_14":24.77,"sma_20":17037.0,"sma_60":18419.33,"sma_120":16645.58},{"date":"2025-12-22","open":16000,"high":16470,"low":15840,"close":16350,"volume":29064,"rsi_14":34.4,"sma_20":17009.0,"sma_60":18396.0,"sma_120":16664.17},{"date":"2025-12-23","open":16240,"high":16400,"low":14880,"close":15480,"volume":70798,"rsi_14":28.57,"sma_20":16909.5,"sma_60":18357.33,"sma_120":16681.5},{"date":"2025-12-24","open":15640,"high":15670,"low":15050,"close":15140,"volume":30442,"rsi_14":31.74,"sma_20":16785.0,"sma_60":18309.0,"sma_120":16697.42},{"date":"2025-12-26","open":15540,"high":16300,"low":15350,"close":16220,"volume":83118,"rsi_14":40.4,"sma_20":16735.5,"sma_60":18284.17,"sma_120":16722.42},{"date":"2025-12-29","open":16420,"high":16730,"low":16120,"close":16330,"volume":59742,"rsi_14":38.87,"sma_20":16662.5,"sma_60":18276.67,"sma_120":16745.0},{"date":"2025-12-30","open":16100,"high":17250,"low":16100,"close":17000,"volume":95312,"rsi_14":46.15,"sma_20":16617.0,"sma_60":18276.83,"sma_120":16771.0},{"date":"2026-01-02","open":17000,"high":18220,"low":17000,"close":18060,"volume":137163,"rsi_14":56.02,"sma_20":16624.5,"sma_60":18293.67,"sma_120":16801.33},{"date":"2026-01-05","open":18230,"high":18880,"low":18170,"close":18550,"volume":106082,"rsi_14":60.59,"sma_20":16653.5,"sma_60":18295.17,"sma_120":16839.58},{"date":"2026-01-06","open":18270,"high":18660,"low":17910,"close":18400,"volume":70347,"rsi_14":59.79,"sma_20":16721.0,"sma_60":18285.5,"sma_120":16879.17},{"date":"2026-01-07","open":18580,"high":18680,"low":17220,"close":17610,"volume":87881,"rsi_14":57.71,"sma_20":16733.0,"sma_60":18251.0,"sma_120":16914.42},{"date":"2026-01-08","open":17610,"high":17840,"low":17130,"close":17270,"volume":58484,"rsi_14":60.84,"sma_20":16715.0,"sma_60":18206.5,"sma_120":16941.17},{"date":"2026-01-09","open":17280,"high":17280,"low":16500,"close":16600,"volume":58026,"rsi_14":54.18,"sma_20":16670.5,"sma_60":18173.17,"sma_120":16959.83},{"date":"2026-01-12","open":16730,"high":16990,"low":16200,"close":16400,"volume":72367,"rsi_14":55.61,"sma_20":16630.5,"sma_60":18127.0,"sma_120":16973.5},{"date":"2026-01-13","open":16400,"high":16690,"low":15980,"close":16200,"volume":40193,"rsi_14":53.22,"sma_20":16591.5,"sma_60":18081.5,"sma_120":16989.08},{"date":"2026-01-14","open":16200,"high":16500,"low":16050,"close":16160,"volume":32096,"rsi_14":48.64,"sma_20":16553.0,"sma_60":18044.67,"sma_120":17003.5},{"date":"2026-01-15","open":16200,"high":16200,"low":15680,"close":16140,"volume":38477,"rsi_14":55.36,"sma_20":16539.5,"sma_60":18003.83,"sma_120":17020.17},{"date":"2026-01-16","open":16410,"high":16770,"low":16070,"close":16250,"volume":57403,"rsi_14":59.36,"sma_20":16568.5,"sma_60":17944.83,"sma_120":17037.0},{"date":"2026-01-19","open":16350,"high":16570,"low":16100,"close":16480,"volume":68298,"rsi_14":51.51,"sma_20":16630.0,"sma_60":17843.67,"sma_120":17059.08},{"date":"2026-01-20","open":16480,"high":16480,"low":15550,"close":16100,"volume":57395,"rsi_14":40.38,"sma_20":16649.5,"sma_60":17754.5,"sma_120":17077.5},{"date":"2026-01-21","open":16000,"high":16000,"low":15200,"close":15740,"volume":78916,"rsi_14":20.85,"sma_20":16619.0,"sma_60":17660.17,"sma_120":17095.5},{"date":"2026-01-22","open":15990,"high":16140,"low":15550,"close":15890,"volume":75145,"rsi_14":13.46,"sma_20":16639.5,"sma_60":17577.5,"sma_120":17114.75},{"date":"2026-01-23","open":16290,"high":16290,"low":15570,"close":16150,"volume":47540,"rsi_14":20.0,"sma_20":16690.0,"sma_60":17501.67,"sma_120":17113.92},{"date":"2026-01-26","open":16150,"high":17290,"low":16150,"close":17100,"volume":116569,"rsi_14":43.48,"sma_20":16734.0,"sma_60":17448.33,"sma_120":17124.75},{"date":"2026-01-27","open":17100,"high":17380,"low":16860,"close":17320,"volume":80962,"rsi_14":50.66,"sma_20":16783.5,"sma_60":17405.33,"sma_120":17141.75},{"date":"2026-01-28","open":17710,"high":18560,"low":17550,"close":18560,"volume":257769,"rsi_14":72.48,"sma_20":16861.5,"sma_60":17369.67,"sma_120":17167.58},{"date":"2026-01-29","open":19820,"high":20400,"low":17910,"close":19070,"volume":362309,"rsi_14":78.59,"sma_20":16912.0,"sma_60":17345.0,"sma_120":17203.75},{"date":"2026-01-30","open":19060,"high":19560,"low":18400,"close":18540,"volume":178056,"rsi_14":73.4,"sma_20":16911.5,"sma_60":17337.67,"sma_120":17237.08},{"date":"2026-02-02","open":18340,"high":18540,"low":17250,"close":17370,"volume":105227,"rsi_14":59.87,"sma_20":16860.0,"sma_60":17290.5,"sma_120":17257.17},{"date":"2026-02-03","open":17960,"high":18260,"low":17730,"close":18100,"volume":84496,"rsi_14":64.33,"sma_20":16884.5,"sma_60":17275.33,"sma_120":17286.42},{"date":"2026-02-04","open":18100,"high":19700,"low":17390,"close":19660,"volume":204273,"rsi_14":70.57,"sma_20":17004.0,"sma_60":17332.17,"sma_120":17326.5},{"date":"2026-02-05","open":19660,"high":23400,"low":19100,"close":22700,"volume":1541113,"rsi_14":78.46,"sma_20":17309.0,"sma_60":17387.83,"sma_120":17385.08},{"date":"2026-02-06","open":21850,"high":23700,"low":20900,"close":23550,"volume":752702,"rsi_14":79.58,"sma_20":17666.5,"sma_60":17447.83,"sma_120":17451.58},{"date":"2026-02-09","open":24050,"high":24200,"low":22050,"close":22500,"volume":668728,"rsi_14":75.36,"sma_20":17981.5,"sma_60":17488.67,"sma_120":17511.42},{"date":"2026-02-10","open":22500,"high":22550,"low":21350,"close":21600,"volume":237643,"rsi_14":72.26,"sma_20":18253.5,"sma_60":17517.83,"sma_120":17560.33},{"date":"2026-02-11","open":21850,"high":22450,"low":21100,"close":22050,"volume":280446,"rsi_14":72.88,"sma_20":18549.0,"sma_60":17578.67,"sma_120":17616.92},{"date":"2026-02-12","open":22450,"high":22950,"low":21350,"close":21400,"volume":248085,"rsi_14":68.95,"sma_20":18806.5,"sma_60":17609.5,"sma_120":17672.17},{"date":"2026-02-13","open":21000,"high":21650,"low":20200,"close":20300,"volume":211905,"rsi_14":61.43,"sma_20":19009.0,"sma_60":17637.17,"sma_120":17720.08},{"date":"2026-02-19","open":20800,"high":21750,"low":20350,"close":21300,"volume":184551,"rsi_14":63.46,"sma_20":19250.0,"sma_60":17691.17,"sma_120":17779.67},{"date":"2026-02-20","open":21300,"high":21300,"low":20400,"close":20750,"volume":104698,"rsi_14":57.77,"sma_20":19482.5,"sma_60":17732.17,"sma_120":17834.17},{"date":"2026-02-23","open":21000,"high":21200,"low":19730,"close":19920,"volume":151521,"rsi_14":52.95,"sma_20":19691.5,"sma_60":17784.17,"sma_120":17883.58},{"date":"2026-02-24","open":19850,"high":21350,"low":19380,"close":20950,"volume":218239,"rsi_14":58.08,"sma_20":19944.5,"sma_60":17851.5,"sma_120":17939.08},{"date":"2026-02-25","open":21400,"high":22050,"low":20750,"close":20850,"volume":164024,"rsi_14":62.57,"sma_20":20179.5,"sma_60":17907.83,"sma_120":17990.58},{"date":"2026-02-26","open":21100,"high":21650,"low":20700,"close":21000,"volume":137588,"rsi_14":60.94,"sma_20":20436.5,"sma_60":18002.5,"sma_120":17545.17},{"date":"2026-02-27","open":20800,"high":21300,"low":19780,"close":19990,"volume":202352,"rsi_14":51.3,"sma_20":20508.0,"sma_60":18010.33,"sma_120":18080.67},{"date":"2026-03-03","open":19550,"high":20350,"low":18610,"close":18610,"volume":150861,"rsi_14":31.49,"sma_20":20510.5,"sma_60":18024.0,"sma_120":18110.5},{"date":"2026-03-04","open":17800,"high":18530,"low":15590,"close":15600,"volume":200756,"rsi_14":19.91,"sma_20":20337.0,"sma_60":17985.5,"sma_120":18120.75},{"date":"2026-03-05","open":16510,"high":18580,"low":16510,"close":18070,"volume":130635,"rsi_14":34.86,"sma_20":20313.5,"sma_60":17988.17,"sma_120":18148.67},{"date":"2026-03-06","open":17710,"high":19280,"low":17600,"close":19260,"volume":106933,"rsi_14":42.16,"sma_20":20408.0,"sma_60":18009.67,"sma_120":18187.83},{"date":"2026-03-09","open":18200,"high":18210,"low":16580,"close":17000,"volume":114175,"rsi_14":34.91,"sma_20":20353.0,"sma_60":18008.83,"sma_120":18204.08},{"date":"2026-03-10","open":18190,"high":18370,"low":17610,"close":18100,"volume":62622,"rsi_14":40.4,"sma_20":20275.0,"sma_60":18021.0,"sma_120":18228.58},{"date":"2026-03-11","open":18220,"high":18850,"low":17910,"close":18360,"volume":108445,"rsi_14":44.06,"sma_20":20058.0,"sma_60":18033.17,"sma_120":18252.42},{"date":"2026-03-12","open":18360,"high":18830,"low":17820,"close":18090,"volume":58377,"rsi_14":39.72,"sma_20":19785.0,"sma_60":18043.17,"sma_120":18268.0},{"date":"2026-03-13","open":17600,"high":18510,"low":17160,"close":18110,"volume":76521,"rsi_14":41.25,"sma_20":19565.5,"sma_60":18058.33,"sma_120":18282.58},{"date":"2026-03-16","open":18100,"high":18300,"low":17350,"close":17990,"volume":53829,"rsi_14":43.28,"sma_20":19385.0,"sma_60":18062.67,"sma_120":17529.33},{"date":"2026-03-17","open":18500,"high":18850,"low":18140,"close":18310,"volume":89700,"rsi_14":40.34,"sma_20":19198.0,"sma_60":18098.17,"sma_120":18308.92},{"date":"2026-03-18","open":18830,"high":19170,"low":18550,"close":19070,"volume":82297,"rsi_14":43.78,"sma_20":19081.5,"sma_60":18142.5,"sma_120":18322.83},{"date":"2026-03-19","open":19000,"high":19330,"low":18100,"close":19250,"volume":95322,"rsi_14":43.9,"sma_20":19029.0,"sma_60":18202.17,"sma_120":18340.25},{"date":"2026-03-20","open":19400,"high":25000,"low":18850,"close":25000,"volume":1572239,"rsi_14":63.12,"sma_20":19214.0,"sma_60":18353.0,"sma_120":18409.0},{"date":"2026-03-23","open":24700,"high":29250,"low":24600,"close":28000,"volume":2212291,"rsi_14":72.67,"sma_20":19576.5,"sma_60":18560.5,"sma_120":18499.5},{"date":"2026-03-24","open":28150,"high":28550,"low":25475,"close":26300,"volume":851073,"rsi_14":77.58,"sma_20":19895.5,"sma_60":18737.0,"sma_120":18578.17},{"date":"2026-03-25","open":27450,"high":30950,"low":26950,"close":28350,"volume":1149478,"rsi_14":77.08,"sma_20":20265.5,"sma_60":18937.0,"sma_120":18666.5},{"date":"2026-03-26","open":27900,"high":29200,"low":26600,"close":27100,"volume":491726,"rsi_14":70.59,"sma_20":20578.0,"sma_60":19130.67,"sma_120":18744.0},{"date":"2026-03-27","open":26100,"high":26550,"low":24550,"close":25250,"volume":412103,"rsi_14":72.14,"sma_20":20790.5,"sma_60":19299.17,"sma_120":18804.08},{"date":"2026-03-30","open":23950,"high":24200,"low":22800,"close":22900,"volume":419345,"rsi_14":62.07,"sma_20":20936.0,"sma_60":19410.5,"sma_120":18847.33},{"date":"2026-03-31","open":22300,"high":23950,"low":21750,"close":22650,"volume":434913,"rsi_14":60.8,"sma_20":21138.0,"sma_60":19515.83,"sma_120":18896.25},{"date":"2026-04-01","open":24195,"high":25952,"low":23844,"close":25450,"volume":463583,"rsi_14":66.28,"sma_20":21625.5,"sma_60":19655.0,"sma_120":18965.92},{"date":"2026-04-02","open":26050,"high":27500,"low":24700,"close":24900,"volume":527717,"rsi_14":64.94,"sma_20":21967.0,"sma_60":19769.0,"sma_120":19031.33},{"date":"2026-04-03","open":26250,"high":29500,"low":25500,"close":26150,"volume":776729,"rsi_14":67.1,"sma_20":22311.5,"sma_60":19895.67,"sma_120":19095.42},{"date":"2026-04-06","open":27000,"high":31150,"low":26550,"close":29100,"volume":1172904,"rsi_14":70.37,"sma_20":22916.5,"sma_60":20074.0,"sma_120":19179.75},{"date":"2026-04-07","open":30950,"high":31000,"low":27700,"close":28300,"volume":594259,"rsi_14":67.4,"sma_20":23426.5,"sma_60":20252.17,"sma_120":19251.58},{"date":"2026-04-08","open":30500,"high":30550,"low":28900,"close":29750,"volume":548099,"rsi_14":68.88,"sma_20":23996.0,"sma_60":20460.17,"sma_120":19333.33},{"date":"2026-04-09","open":29600,"high":29650,"low":27050,"close":27350,"volume":292178,"rsi_14":54.81,"sma_20":24459.0,"sma_60":20639.33,"sma_120":19406.25},{"date":"2026-04-10","open":28150,"high":30850,"low":28000,"close":28750,"volume":461122,"rsi_14":51.64,"sma_20":24991.0,"sma_60":20845.17,"sma_120":19486.08},{"date":"2026-04-13","open":28000,"high":30300,"low":28000,"close":29600,"volume":290284,"rsi_14":57.5,"sma_20":25571.5,"sma_60":21068.5,"sma_120":19575.0},{"date":"2026-04-14","open":31300,"high":36000,"low":30050,"close":33500,"volume":1617305,"rsi_14":60.8,"sma_20":26331.0,"sma_60":21357.5,"sma_120":19701.08},{"date":"2026-04-15","open":34350,"high":36450,"low":31600,"close":31950,"volume":602722,"rsi_14":60.04,"sma_20":26975.0,"sma_60":21621.0,"sma_120":19812.42},{"date":"2026-04-16","open":32200,"high":33400,"low":31150,"close":33300,"volume":345439,"rsi_14":67.02,"sma_20":27677.5,"sma_60":21905.17,"sma_120":19925.0},{"date":"2026-04-17","open":32700,"high":36450,"low":32150,"close":33200,"volume":626153,"rsi_14":74.07,"sma_20":28087.5,"sma_60":22183.83,"sma_120":20041.58},{"date":"2026-04-20","open":33500,"high":34100,"low":32150,"close":32250,"volume":254685,"rsi_14":71.72,"sma_20":28300.0,"sma_60":22453.0,"sma_120":20147.08},{"date":"2026-04-21","open":32800,"high":33900,"low":31250,"close":32350,"volume":469770,"rsi_14":67.95,"sma_20":28602.5,"sma_60":22729.83,"sma_120":20237.92},{"date":"2026-04-22","open":32400,"high":33400,"low":31500,"close":32700,"volume":272525,"rsi_14":70.1,"sma_20":28820.0,"sma_60":23010.0,"sma_120":20332.08},{"date":"2026-04-23","open":34100,"high":35350,"low":31000,"close":32400,"volume":399563,"rsi_14":66.94,"sma_20":29085.0,"sma_60":23280.83,"sma_120":20428.33},{"date":"2026-04-24","open":32650,"high":41700,"low":32550,"close":39000,"volume":2342266,"rsi_14":72.4,"sma_20":29772.5,"sma_60":23645.83,"sma_120":20580.83},{"date":"2026-04-27","open":39100,"high":39200,"low":36800,"close":37000,"volume":529638,"rsi_14":68.67,"sma_20":30477.5,"sma_60":23973.83,"sma_120":20720.0},{"date":"2026-04-28","open":37150,"high":37350,"low":35300,"close":35450,"volume":394193,"rsi_14":62.18,"sma_20":31117.5,"sma_60":24255.33,"sma_120":20849.58},{"date":"2026-04-29","open":35100,"high":35800,"low":34200,"close":35350,"volume":283747,"rsi_14":68.96,"sma_20":31617.5,"sma_60":24526.67,"sma_120":20564.0},{"date":"2026-04-30","open":35550,"high":38750,"low":34700,"close":37850,"volume":655656,"rsi_14":62.46,"sma_20":33300.0,"sma_60":28833.33,"sma_120":24311.25},{"date":"2026-05-04","open":38600,"high":39600,"low":36700,"close":38550,"volume":467781,"rsi_14":70.29,"sma_20":32885.0,"sma_60":25201.5,"sma_120":21278.92},{"date":"2026-05-06","open":41400,"high":41950,"low":39300,"close":40600,"volume":702731,"rsi_14":67.57,"sma_20":33460.0,"sma_60":25576.5,"sma_120":21448.92},{"date":"2026-05-07","open":40600,"high":40600,"low":37500,"close":38400,"volume":290552,"rsi_14":65.47,"sma_20":33965.0,"sma_60":25888.83,"sma_120":21610.5},{"date":"2026-05-08","open":37950,"high":40850,"low":37000,"close":39900,"volume":313563,"rsi_14":65.71,"sma_20":34472.5,"sma_60":26175.5,"sma_120":21781.67},{"date":"2026-05-11","open":40350,"high":44950,"low":39950,"close":44150,"volume":807459,"rsi_14":71.77,"sma_20":35312.5,"sma_60":26518.83,"sma_120":21983.33},{"date":"2026-05-12","open":44100,"high":44250,"low":37100,"close":41800,"volume":664317,"rsi_14":67.98,"sma_20":35965.0,"sma_60":26840.5,"sma_120":22164.58},{"date":"2026-05-13","open":39050,"high":53800,"low":39050,"close":51000,"volume":1944206,"rsi_14":76.16,"sma_20":37035.0,"sma_60":27330.5,"sma_120":22424.17},{"date":"2026-05-14","open":47950,"high":51200,"low":46750,"close":50300,"volume":448180,"rsi_14":74.44,"sma_20":37875.0,"sma_60":27801.33,"sma_120":22690.0},{"date":"2026-05-15","open":50300,"high":51400,"low":44150,"close":45550,"volume":444827,"rsi_14":66.25,"sma_20":38555.0,"sma_60":28203.83,"sma_120":22906.67},{"date":"2026-05-18","open":43600,"high":43600,"low":37650,"close":39650,"volume":991525,"rsi_14":50.82,"sma_20":38872.5,"sma_60":28526.33,"sma_120":23081.75},{"date":"2026-05-19","open":38750,"high":38750,"low":35550,"close":37300,"volume":384621,"rsi_14":50.37,"sma_20":39077.5,"sma_60":28793.0,"sma_120":23242.08},{"date":"2026-05-20","open":36600,"high":40250,"low":35000,"close":38000,"volume":366858,"rsi_14":53.25,"sma_20":39365.0,"sma_60":29080.5,"sma_120":23406.33},{"date":"2026-05-21","open":39700,"high":43525,"low":39550,"close":42350,"volume":453755,"rsi_14":58.05,"sma_20":39865.0,"sma_60":29454.33,"sma_120":23619.25},{"date":"2026-05-22","open":42800,"high":45100,"low":42000,"close":42850,"volume":202455,"rsi_14":56.02,"sma_20":40372.5,"sma_60":29819.33,"sma_120":23835.42},{"date":"2026-05-26","open":43750,"high":55100,"low":43000,"close":52000,"volume":1544716,"rsi_14":63.46,"sma_20":41352.5,"sma_60":30338.5,"sma_120":24123.17},{"date":"2026-05-27","open":52300,"high":52400,"low":47300,"close":49150,"volume":551714,"rsi_14":58.42,"sma_20":41860.0,"sma_60":30807.67,"sma_120":24385.83},{"date":"2026-05-28","open":49150,"high":50700,"low":42000,"close":44500,"volume":369062,"rsi_14":55.73,"sma_20":42235.0,"sma_60":31216.17,"sma_120":24613.25},{"date":"2026-05-29","open":45500,"high":45600,"low":40250,"close":41200,"volume":250004,"rsi_14":51.18,"sma_20":42522.5,"sma_60":31592.67,"sma_120":24808.33},{"date":"2026-06-01","open":43300,"high":43350,"low":35750,"close":38550,"volume":247385,"rsi_14":44.76,"sma_20":42682.5,"sma_60":31975.17,"sma_120":24980.33},{"date":"2026-06-02","open":38550,"high":38550,"low":33050,"close":36050,"volume":334612,"rsi_14":44.63,"sma_20":42592.5,"sma_60":32274.83,"sma_120":25131.5},{"date":"2026-06-04","open":36050,"high":42900,"low":36000,"close":40250,"volume":304436,"rsi_14":38.93,"sma_20":42677.5,"sma_60":32624.67,"sma_120":25317.17},{"date":"2026-06-05","open":38600,"high":42000,"low":37100,"close":38450,"volume":135671,"rsi_14":38.07,"sma_20":42570.0,"sma_60":32982.17,"sma_120":25495.5},{"date":"2026-06-08","open":34000,"high":36900,"low":33150,"close":35000,"volume":86059,"rsi_14":39.09,"sma_20":42400.0,"sma_60":33263.83,"sma_120":25642.42},{"date":"2026-06-09","open":37450,"high":43150,"low":35050,"close":40700,"volume":214432,"rsi_14":51.09,"sma_20":42440.0,"sma_60":33636.17,"sma_120":25834.67},{"date":"2026-06-10","open":38550,"high":43150,"low":38550,"close":41300,"volume":165611,"rsi_14":54.31,"sma_20":42297.5,"sma_60":34023.0,"sma_120":26033.08},{"date":"2026-06-11","open":38800,"high":50000,"low":38750,"close":47000,"volume":678673,"rsi_14":58.75,"sma_20":42557.5,"sma_60":34504.5,"sma_120":26281.42},{"date":"2026-06-12","open":49000,"high":54000,"low":47650,"close":50500,"volume":635155,"rsi_14":58.06,"sma_20":42532.5,"sma_60":35046.33,"sma_120":26560.75},{"date":"2026-06-15","open":51500,"high":63500,"low":48550,"close":57700,"volume":1681019,"rsi_14":62.97,"sma_20":42902.5,"sma_60":35702.83,"sma_120":26900.5},{"date":"2026-06-16","open":57000,"high":60500,"low":53200,"close":54700,"volume":475364,"rsi_14":52.64,"sma_20":43360.0,"sma_60":36296.67,"sma_120":27219.58},{"date":"2026-06-17","open":54500,"high":57400,"low":50000,"close":51400,"volume":347826,"rsi_14":69.95,"sma_20":47275.0,"sma_60":39635.83,"sma_120":29467.5},{"date":"2026-06-18","open":51000,"high":54300,"low":49300,"close":52800,"volume":278643,"rsi_14":58.59,"sma_20":44722.5,"sma_60":37295.83,"sma_120":27824.42},{"date":"2026-06-19","open":53000,"high":53000,"low":49050,"close":50300,"volume":261990,"rsi_14":59.58,"sma_20":45337.5,"sma_60":37667.5,"sma_120":28114.0},{"date":"2026-06-22","open":48600,"high":51500,"low":47350,"close":49350,"volume":180336,"rsi_14":61.79,"sma_20":45687.5,"sma_60":38051.67,"sma_120":28394.33},{"date":"2026-06-23","open":48900,"high":49000,"low":42450,"close":43000,"volume":298081,"rsi_14":57.0,"sma_20":45695.0,"sma_60":38295.83,"sma_120":28616.42},{"date":"2026-06-24","open":43200,"high":44500,"low":39800,"close":41850,"volume":284313,"rsi_14":51.72,"sma_20":45187.5,"sma_60":38541.67,"sma_120":28836.17},{"date":"2026-06-25","open":43500,"high":43500,"low":34900,"close":36150,"volume":673757,"rsi_14":47.72,"sma_20":44537.5,"sma_60":38723.33,"sma_120":29011.25},{"date":"2026-06-26","open":36100,"high":39250,"low":34300,"close":36850,"volume":432992,"rsi_14":51.94,"sma_20":44155.0,"sma_60":38955.83,"sma_120":29183.17},{"date":"2026-06-29","open":36900,"high":38600,"low":34500,"close":37250,"volume":209847,"rsi_14":45.94,"sma_20":43957.5,"sma_60":39199.17,"sma_120":29357.5},{"date":"2026-06-30","open":37850,"high":39000,"low":35900,"close":37350,"volume":246854,"rsi_14":45.29,"sma_20":43897.5,"sma_60":39399.17,"sma_120":29527.08},{"date":"2026-07-01","open":38050,"high":40250,"low":35250,"close":38800,"volume":291765,"rsi_14":39.12,"sma_20":44035.0,"sma_60":39630.83,"sma_120":29699.92},{"date":"2026-07-02","open":37550,"high":37550,"low":31600,"close":31950,"volume":508067,"rsi_14":27.41,"sma_20":43620.0,"sma_60":39727.5,"sma_120":29811.58},{"date":"2026-07-03","open":32000,"high":34850,"low":29500,"close":33850,"volume":281145,"rsi_14":16.64,"sma_20":43390.0,"sma_60":39806.67,"sma_120":29940.33},{"date":"2026-07-06","open":33950,"high":33950,"low":30850,"close":32650,"volume":278076,"rsi_14":17.53,"sma_20":43272.5,"sma_60":39879.17,"sma_120":30065.67},{"date":"2026-07-07","open":32550,"high":35800,"low":32000,"close":32950,"volume":175163,"rsi_14":20.19,"sma_20":42885.0,"sma_60":39932.5,"sma_120":30196.33},{"date":"2026-07-08","open":31500,"high":33300,"low":30600,"close":31100,"volume":167671,"rsi_14":15.45,"sma_20":42375.0,"sma_60":39995.0,"sma_120":30317.17},{"date":"2026-07-09","open":31250,"high":35550,"low":31250,"close":34850,"volume":220420,"rsi_14":26.34,"sma_20":41767.5,"sma_60":40096.67,"sma_120":30470.92},{"date":"2026-07-10","open":35600,"high":41500,"low":33950,"close":39750,"volume":429264,"rsi_14":36.89,"sma_20":41230.0,"sma_60":40265.83,"sma_120":30667.17},{"date":"2026-07-13","open":39650,"high":43950,"low":37100,"close":38500,"volume":412795,"rsi_14":42.86,"sma_20":40270.0,"sma_60":40349.17,"sma_120":30853.33},{"date":"2026-07-14","open":37900,"high":39850,"low":34000,"close":37000,"volume":359878,"rsi_14":42.39,"sma_20":39385.0,"sma_60":40433.33,"sma_120":31027.17},{"date":"2026-07-15","open":39150,"high":42300,"low":38200,"close":38700,"volume":332172,"rsi_14":54.58,"sma_20":38750.0,"sma_60":40523.33,"sma_120":31214.25},{"date":"2026-07-16","open":37400,"high":37400,"low":33700,"close":35800,"volume":262199,"rsi_14":48.25,"sma_20":37900.0,"sma_60":40566.67,"sma_120":31375.25},{"date":"2026-07-20","open":33850,"high":37250,"low":32650,"close":33000,"volume":151889,"rsi_14":43.45,"sma_20":37035.0,"sma_60":40579.17,"sma_120":31516.08},{"date":"2026-07-21","open":33600,"high":34800,"low":31650,"close":34150,"volume":102986,"rsi_14":45.22,"sma_20":36275.0,"sma_60":40609.17,"sma_120":31669.5},{"date":"2026-07-22","open":35400,"high":35900,"low":31900,"close":31900,"volume":149395,"rsi_14":39.94,"sma_20":35720.0,"sma_60":40595.83,"sma_120":31802.92},{"date":"2026-07-23","open":32250,"high":34600,"low":30850,"close":31400,"volume":428168,"rsi_14":49.02,"sma_20":35197.5,"sma_60":40579.17,"sma_120":31930.0},{"date":"2026-07-24","open":31000,"high":31200,"low":27600,"close":28350,"volume":244458,"rsi_14":40.55,"sma_20":34807.5,"sma_60":40401.67,"sma_120":32023.75},{"date":"2026-07-27","open":28500,"high":28850,"low":26750,"close":28000,"volume":161596,"rsi_14":41.77,"sma_20":34365.0,"sma_60":40251.67,"sma_120":32112.75},{"date":"2026-07-28","open":26500,"high":26700,"low":23000,"close":23600,"volume":203762,"rsi_14":35.55,"sma_20":33682.5,"sma_60":40054.17,"sma_120":32154.75},{"date":"2026-07-29","open":23600,"high":24000,"low":18320,"close":19860,"volume":484251,"rsi_14":33.59,"sma_20":32808.0,"sma_60":39796.0,"sma_120":32161.33},{"date":"2026-07-30","open":18000,"high":20150,"low":18000,"close":18650,"volume":218614,"rsi_14":24.45,"sma_20":31800.5,"sma_60":39476.0,"sma_120":32162.25},{"date":"2026-07-31","open":20900,"high":24200,"low":20250,"close":23600,"volume":325302,"rsi_14":24.57,"sma_20":31383.0,"sma_60":39226.83,"sma_120":32214.17},{"date":"2026-08-03","open":23050,"high":24600,"low":21600,"close":23500,"volume":106515,"rsi_14":25.49,"sma_20":30865.5,"sma_60":38941.83,"sma_120":32259.17},{"date":"2026-08-04","open":23650,"high":25150,"low":22750,"close":24800,"volume":141019,"rsi_14":29.93,"sma_20":30473.0,"sma_60":38715.17,"sma_120":32302.0},{"date":"2026-08-05","open":26500,"high":27900,"low":25300,"close":27300,"volume":229399,"rsi_14":31.73,"sma_20":30190.5,"sma_60":38505.17,"sma_120":32340.33},{"date":"2026-08-06","open":26900,"high":27450,"low":25200,"close":25450,"volume":129849,"rsi_14":32.84,"sma_20":29908.0,"sma_60":38193.5,"sma_120":32356.17},{"date":"2026-08-07","open":25600,"high":26500,"low":24000,"close":24350,"volume":83670,"rsi_14":34.8,"sma_20":29383.0,"sma_60":37902.67,"sma_120":32371.58},{"date":"2026-08-10","open":24500,"high":26800,"low":24400,"close":26700,"volume":131594,"rsi_14":37.44,"sma_20":28730.5,"sma_60":37497.67,"sma_120":32414.08},{"date":"2026-08-11","open":25550,"high":29400,"low":25550,"close":28450,"volume":249154,"rsi_14":44.08,"sma_20":28228.0,"sma_60":37133.5,"sma_120":32467.42},{"date":"2026-08-12","open":28450,"high":33200,"low":27750,"close":31000,"volume":376476,"rsi_14":49.36,"sma_20":27928.0,"sma_60":36891.0,"sma_120":32547.42},{"date":"2026-08-13","open":31600,"high":31800,"low":29650,"close":30050,"volume":175974,"rsi_14":52.92,"sma_20":27495.5,"sma_60":36731.0,"sma_120":32628.67},{"date":"2026-08-14","open":30600,"high":30600,"low":28000,"close":29300,"volume":145900,"rsi_14":52.2,"sma_20":27170.5,"sma_60":36597.67,"sma_120":32695.33},{"date":"2026-08-18","open":29800,"high":31350,"low":27400,"close":27750,"volume":237558,"rsi_14":57.79,"sma_20":26908.0,"sma_60":36426.83,"sma_120":32753.67},{"date":"2026-08-19","open":26600,"high":27950,"low":26150,"close":26850,"volume":175534,"rsi_14":64.68,"sma_20":26543.0,"sma_60":36168.5,"sma_120":32811.42},{"date":"2026-08-20","open":27300,"high":28750,"low":26900,"close":27250,"volume":230191,"rsi_14":68.7,"sma_20":26310.5,"sma_60":35908.5,"sma_120":32863.92},{"date":"2026-08-21","open":26600,"high":26700,"low":24600,"close":25000,"volume":145054,"rsi_14":53.45,"sma_20":25990.5,"sma_60":35458.5,"sma_120":32898.5},{"date":"2026-08-24","open":25600,"high":27100,"low":24300,"close":24950,"volume":142196,"rsi_14":53.58,"sma_20":25820.5,"sma_60":35055.17,"sma_120":32931.42},{"date":"2026-08-25","open":24150,"high":26200,"low":23050,"close":25600,"volume":254802,"rsi_14":52.04,"sma_20":25700.5,"sma_60":34740.17,"sma_120":32978.17},{"date":"2026-08-26","open":25950,"high":27200,"low":25250,"close":27100,"volume":197939,"rsi_14":49.46,"sma_20":25875.5,"sma_60":34505.17,"sma_120":33048.92},{"date":"2026-08-27","open":27450,"high":27750,"low":25950,"close":27250,"volume":186510,"rsi_14":55.33,"sma_20":26245.0,"sma_60":34316.83,"sma_120":33146.0},{"date":"2026-08-28","open":27000,"high":27600,"low":26100,"close":26300,"volume":95722,"rsi_14":55.82,"sma_20":26627.5,"sma_60":34154.33,"sma_120":33214.58},{"date":"2026-08-31","open":25700,"high":25750,"low":24250,"close":25600,"volume":97525,"rsi_14":46.36,"sma_20":26727.5,"sma_60":33910.17,"sma_120":33267.42},{"date":"2026-09-01","open":25550,"high":25550,"low":24150,"close":24850,"volume":151626,"rsi_14":37.23,"sma_20":26795.0,"sma_60":33683.5,"sma_120":33332.83},{"date":"2026-09-02","open":24050,"high":25450,"low":23550,"close":24300,"volume":315964,"rsi_14":22.31,"sma_20":26770.0,"sma_60":33505.17,"sma_120":33384.5},{"date":"2026-09-03","open":25000,"high":25250,"low":23200,"close":23650,"volume":106453,"rsi_14":22.88,"sma_20":26587.5,"sma_60":33221.0,"sma_120":33428.58},{"date":"2026-09-04","open":23900,"high":24500,"low":23400,"close":23650,"volume":77085,"rsi_14":24.43,"sma_20":26497.5,"sma_60":32926.83,"sma_120":33474.92},{"date":"2026-09-07","open":24200,"high":25950,"low":24200,"close":24400,"volume":192482,"rsi_14":33.66,"sma_20":26500.0,"sma_60":32550.17,"sma_120":33527.33},{"date":"2026-09-08","open":24400,"high":24700,"low":23650,"close":23650,"volume":177595,"rsi_14":34.16,"sma_20":26347.5,"sma_60":32102.67,"sma_120":33574.5},{"date":"2026-09-09","open":23700,"high":24950,"low":23650,"close":24100,"volume":139533,"rsi_14":34.48,"sma_20":26130.0,"sma_60":31542.67,"sma_120":33622.75},{"date":"2026-09-10","open":24150,"high":24900,"low":23600,"close":24500,"volume":167950,"rsi_14":46.99,"sma_20":25805.0,"sma_60":31039.33,"sma_120":33668.0},{"date":"2026-09-11","open":23800,"high":23850,"low":23150,"close":23350,"volume":108126,"rsi_14":41.49,"sma_20":25470.0,"sma_60":30571.83,"sma_120":33702.17},{"date":"2026-09-14","open":23000,"high":23350,"low":22300,"close":22450,"volume":38286,"rsi_14":33.68,"sma_20":25127.5,"sma_60":30066.0,"sma_120":33680.92},{"date":"2026-09-15","open":22500,"high":24500,"low":22200,"close":23250,"volume":91219,"rsi_14":28.49,"sma_20":24902.5,"sma_60":29615.17,"sma_120":33641.33},{"date":"2026-09-16","open":23250,"high":23750,"low":22650,"close":23600,"volume":77536,"rsi_14":30.05,"sma_20":24740.0,"sma_60":29186.0,"sma_120":33618.83},{"date":"2026-09-17","open":23850,"high":26950,"low":23600,"close":26400,"volume":519946,"rsi_14":50.45,"sma_20":24697.5,"sma_60":28909.33,"sma_120":33602.58},{"date":"2026-09-18","open":26750,"high":26750,"low":25650,"close":26400,"volume":207705,"rsi_14":53.88,"sma_20":24767.5,"sma_60":28651.83,"sma_120":33596.75},{"date":"2026-09-21","open":26400,"high":29400,"low":25950,"close":28250,"volume":337346,"rsi_14":64.91,"sma_20":24932.5,"sma_60":28520.17,"sma_120":33621.75},{"date":"2026-09-22","open":28250,"high":29100,"low":27250,"close":28050,"volume":206223,"rsi_14":66.97,"sma_20":25055.0,"sma_60":28373.5,"sma_120":33664.67},{"date":"2026-09-23","open":28350,"high":29400,"low":28300,"close":29300,"volume":192518,"rsi_14":74.25,"sma_20":25165.0,"sma_60":28241.0,"sma_120":33720.08},{"date":"2026-09-28","open":29100,"high":29250,"low":27650,"close":27700,"volume":110583,"rsi_14":65.28,"sma_20":25187.5,"sma_60":28080.17,"sma_120":33739.67},{"date":"2026-09-29","open":27900,"high":32450,"low":27600,"close":31700,"volume":381375,"rsi_14":72.12,"sma_20":25457.5,"sma_60":27961.83,"sma_120":33796.33},{"date":"2026-09-30","open":31450,"high":31800,"low":30000,"close":30800,"volume":176626,"rsi_14":71.47,"sma_20":25717.5,"sma_60":27942.67,"sma_120":33835.08},{"date":"2026-10-01","open":30800,"high":33350,"low":30200,"close":32200,"volume":451604,"rsi_14":73.01,"sma_20":26085.0,"sma_60":27915.17,"sma_120":33860.92},{"date":"2026-10-02","open":32300,"high":33750,"low":31700,"close":32750,"volume":301703,"rsi_14":73.24,"sma_20":26507.5,"sma_60":27916.83,"sma_120":33898.0},{"date":"2026-10-06","open":32700,"high":35250,"low":32250,"close":33950,"volume":447008,"rsi_14":79.78,"sma_20":27022.5,"sma_60":27933.5,"sma_120":33933.0},{"date":"2026-10-07","open":33550,"high":33800,"low":31350,"close":31400,"volume":355622,"rsi_14":73.01,"sma_20":27410.0,"sma_60":27938.5,"sma_120":33966.75},{"date":"2026-10-08","open":31850,"high":33900,"low":31350,"close":32750,"volume":327307,"rsi_14":73.75,"sma_20":27827.5,"sma_60":27903.5,"sma_120":34000.08},{"date":"2026-10-12","open":32250,"high":34750,"low":30350,"close":31650,"volume":388532,"rsi_14":69.4,"sma_20":28227.5,"sma_60":27768.5,"sma_120":34017.17},{"date":"2026-10-13","open":30400,"high":32500,"low":29250,"close":32150,"volume":345925,"rsi_14":65.58,"sma_20":28630.0,"sma_60":27662.67,"sma_120":34005.92},{"date":"2026-10-14","open":32000,"high":32000,"low":28100,"close":28800,"volume":323262,"rsi_14":55.5,"sma_20":28845.0,"sma_60":27526.0,"sma_120":33979.67},{"date":"2026-10-15","open":27000,"high":27150,"low":23900,"close":24100,"volume":315910,"rsi_14":41.58,"sma_20":28882.5,"sma_60":27282.67,"sma_120":33903.0},{"date":"2026-10-16","open":25550,"high":26850,"low":24700,"close":26300,"volume":241808,"rsi_14":46.72,"sma_20":29075.0,"sma_60":27124.33,"sma_120":33845.5},{"date":"2026-10-19","open":24500,"high":26250,"low":24400,"close":26200,"volume":183195,"rsi_14":43.92,"sma_20":29222.5,"sma_60":27011.0,"sma_120":33795.08},{"date":"2026-10-20","open":25300,"high":25400,"low":23500,"close":23750,"volume":122300,"rsi_14":42.5,"sma_20":29230.0,"sma_60":26837.67,"sma_120":33723.42},{"date":"2026-10-21","open":24600,"high":27400,"low":24450,"close":25750,"volume":171044,"rsi_14":37.78,"sma_20":29197.5,"sma_60":26735.17,"sma_120":33665.5},{"date":"2026-10-22","open":25100,"high":25700,"low":23200,"close":23700,"volume":185354,"rsi_14":36.08,"sma_20":29062.5,"sma_60":26606.83,"sma_120":33593.0},{"date":"2026-10-23","open":22223,"high":23300,"low":21356,"close":23300,"volume":96597}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1227.35,"pbr":1.57,"per":18.98,"roa":3.12,"roe":5.18,"grade":"C","comment":"PER 19.31배, ROE 5.18%","revenue":113436436091.0,"analysis":"PER 19.3배입니다. ROE 5.2%입니다. 시가총액 2887.42억. 매출 1134.36억, 영업이익 111.27억.","eps_basis":"TTM","debt_ratio":0.6615260823492939,"market_cap":283868699800,"net_income":14954066158.0,"total_debt":119491586926.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.93,"total_assets":300121784456.0,"total_equity":180630197530.0,"profit_margin":13.18,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":11127388913.0,"operating_margin":9.81,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23300.0,"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":"2020-11-17","close":38700.0},{"date":"2020-11-18","close":35750.0},{"date":"2020-11-19","close":38150.0},{"date":"2020-11-20","close":41900.0},{"date":"2020-11-23","close":45000.0},{"date":"2020-11-24","close":42900.0},{"date":"2020-11-25","close":39950.0},{"date":"2020-11-26","close":40600.0},{"date":"2020-11-27","close":40500.0},{"date":"2020-11-30","close":38900.0},{"date":"2020-12-01","close":39150.0},{"date":"2020-12-02","close":40700.0},{"date":"2020-12-03","close":40700.0},{"date":"2020-12-04","close":40000.0},{"date":"2020-12-07","close":38800.0},{"date":"2020-12-08","close":39100.0},{"date":"2020-12-09","close":39000.0},{"date":"2020-12-10","close":38300.0},{"date":"2020-12-11","close":41150.0},{"date":"2020-12-14","close":42950.0},{"date":"2020-12-15","close":41550.0},{"date":"2020-12-16","close":41700.0},{"date":"2020-12-17","close":39950.0},{"date":"2020-12-18","close":40750.0},{"date":"2020-12-21","close":41150.0},{"date":"2020-12-22","close":40550.0},{"date":"2020-12-23","close":40000.0},{"date":"2020-12-24","close":41400.0},{"date":"2020-12-28","close":44550.0},{"date":"2020-12-29","close":45150.0},{"date":"2020-12-30","close":50800.0},{"date":"2021-01-04","close":53500.0},{"date":"2021-01-05","close":55000.0},{"date":"2021-01-06","close":53000.0},{"date":"2021-01-07","close":52000.0},{"date":"2021-01-08","close":51600.0},{"date":"2021-01-11","close":53100.0},{"date":"2021-01-12","close":53600.0},{"date":"2021-01-13","close":52700.0},{"date":"2021-01-14","close":51900.0},{"date":"2021-01-15","close":51600.0},{"date":"2021-01-18","close":55900.0},{"date":"2021-01-19","close":53700.0},{"date":"2021-01-20","close":59900.0},{"date":"2021-01-21","close":59900.0},{"date":"2021-01-22","close":56100.0},{"date":"2021-01-25","close":56800.0},{"date":"2021-01-26","close":54300.0},{"date":"2021-01-27","close":54800.0},{"date":"2021-01-28","close":53100.0},{"date":"2021-01-29","close":50300.0},{"date":"2021-02-01","close":51300.0},{"date":"2021-02-02","close":52100.0},{"date":"2021-02-03","close":51500.0},{"date":"2021-02-04","close":49550.0},{"date":"2021-02-05","close":48900.0},{"date":"2021-02-08","close":46950.0},{"date":"2021-02-09","close":49200.0},{"date":"2021-02-10","close":49400.0},{"date":"2021-02-15","close":53200.0},{"date":"2021-02-16","close":53000.0},{"date":"2021-02-17","close":51200.0},{"date":"2021-02-18","close":49700.0},{"date":"2021-02-19","close":51200.0},{"date":"2021-02-22","close":50800.0},{"date":"2021-02-23","close":48650.0},{"date":"2021-02-24","close":48000.0},{"date":"2021-02-25","close":45500.0},{"date":"2021-02-26","close":44750.0},{"date":"2021-03-02","close":43800.0},{"date":"2021-03-03","close":43850.0},{"date":"2021-03-04","close":42400.0},{"date":"2021-03-05","close":42550.0},{"date":"2021-03-08","close":41250.0},{"date":"2021-03-09","close":40000.0},{"date":"2021-03-10","close":39050.0},{"date":"2021-03-11","close":40100.0},{"date":"2021-03-12","close":41300.0},{"date":"2021-03-15","close":40900.0},{"date":"2021-03-16","close":43750.0},{"date":"2021-03-17","close":44100.0},{"date":"2021-03-18","close":44700.0},{"date":"2021-03-19","close":45000.0},{"date":"2021-03-22","close":45550.0},{"date":"2021-03-23","close":45100.0},{"date":"2021-03-24","close":47500.0},{"date":"2021-03-25","close":47150.0},{"date":"2021-03-26","close":46300.0},{"date":"2021-03-29","close":44550.0},{"date":"2021-03-30","close":44000.0},{"date":"2021-03-31","close":44150.0},{"date":"2021-04-01","close":45200.0},{"date":"2021-04-02","close":44800.0},{"date":"2021-04-05","close":45500.0},{"date":"2021-04-06","close":44700.0},{"date":"2021-04-07","close":44450.0},{"date":"2021-04-08","close":43350.0},{"date":"2021-04-09","close":44950.0},{"date":"2021-04-12","close":43500.0},{"date":"2021-04-13","close":43000.0},{"date":"2021-04-14","close":41150.0},{"date":"2021-04-15","close":41850.0},{"date":"2021-04-16","close":41700.0},{"date":"2021-04-19","close":43800.0},{"date":"2021-04-20","close":44900.0},{"date":"2021-04-21","close":47400.0},{"date":"2021-04-22","close":46900.0},{"date":"2021-04-23","close":47350.0},{"date":"2021-04-26","close":46850.0},{"date":"2021-04-27","close":45400.0},{"date":"2021-04-28","close":42800.0},{"date":"2021-04-29","close":42750.0},{"date":"2021-04-30","close":43850.0},{"date":"2021-05-03","close":42950.0},{"date":"2021-05-04","close":43850.0},{"date":"2021-05-06","close":42300.0},{"date":"2021-05-07","close":42350.0},{"date":"2021-05-10","close":41900.0},{"date":"2021-05-11","close":40700.0},{"date":"2021-05-12","close":40200.0},{"date":"2021-05-13","close":39900.0},{"date":"2021-05-14","close":40900.0},{"date":"2021-05-17","close":40450.0},{"date":"2021-05-18","close":40550.0},{"date":"2021-05-20","close":42250.0},{"date":"2021-05-21","close":42200.0},{"date":"2021-05-24","close":41200.0},{"date":"2021-05-25","close":41300.0},{"date":"2021-05-26","close":41100.0},{"date":"2021-05-27","close":41000.0},{"date":"2021-05-28","close":41200.0},{"date":"2021-05-31","close":41200.0},{"date":"2021-06-01","close":41300.0},{"date":"2021-06-02","close":41000.0},{"date":"2021-06-03","close":41950.0},{"date":"2021-06-04","close":41600.0},{"date":"2021-06-07","close":43600.0},{"date":"2021-06-08","close":42950.0},{"date":"2021-06-09","close":42950.0},{"date":"2021-06-10","close":43000.0},{"date":"2021-06-11","close":43500.0},{"date":"2021-06-14","close":43350.0},{"date":"2021-06-15","close":43000.0},{"date":"2021-06-16","close":42750.0},{"date":"2021-06-17","close":43200.0},{"date":"2021-06-18","close":45800.0},{"date":"2021-06-21","close":44800.0},{"date":"2021-06-22","close":44800.0},{"date":"2021-06-23","close":45400.0},{"date":"2021-06-24","close":45150.0},{"date":"2021-06-25","close":48450.0},{"date":"2021-06-28","close":48800.0},{"date":"2021-06-29","close":48100.0},{"date":"2021-06-30","close":49100.0},{"date":"2021-07-01","close":47950.0},{"date":"2021-07-02","close":49150.0},{"date":"2021-07-05","close":49250.0},{"date":"2021-07-06","close":49000.0},{"date":"2021-07-07","close":50000.0},{"date":"2021-07-08","close":48250.0},{"date":"2021-07-09","close":48000.0},{"date":"2021-07-12","close":48000.0},{"date":"2021-07-13","close":48250.0},{"date":"2021-07-14","close":47400.0},{"date":"2021-07-15","close":48000.0},{"date":"2021-07-16","close":46700.0},{"date":"2021-07-19","close":46350.0},{"date":"2021-07-20","close":45250.0},{"date":"2021-07-21","close":46150.0},{"date":"2021-07-22","close":46900.0},{"date":"2021-07-23","close":46750.0},{"date":"2021-07-26","close":47200.0},{"date":"2021-07-27","close":47500.0},{"date":"2021-07-28","close":47500.0},{"date":"2021-07-29","close":48150.0},{"date":"2021-07-30","close":47300.0},{"date":"2021-08-02","close":49600.0},{"date":"2021-08-03","close":50000.0},{"date":"2021-08-04","close":49600.0},{"date":"2021-08-05","close":50200.0},{"date":"2021-08-06","close":53100.0},{"date":"2021-08-09","close":54200.0},{"date":"2021-08-10","close":52500.0},{"date":"2021-08-11","close":49900.0},{"date":"2021-08-12","close":49100.0},{"date":"2021-08-13","close":48500.0},{"date":"2021-08-17","close":46250.0},{"date":"2021-08-18","close":46300.0},{"date":"2021-08-19","close":42900.0},{"date":"2021-08-20","close":42000.0},{"date":"2021-08-23","close":43800.0},{"date":"2021-08-24","close":45700.0},{"date":"2021-08-25","close":45200.0},{"date":"2021-08-26","close":46800.0},{"date":"2021-08-27","close":46250.0},{"date":"2021-08-30","close":45900.0},{"date":"2021-08-31","close":45300.0},{"date":"2021-09-01","close":44650.0},{"date":"2021-09-02","close":46750.0},{"date":"2021-09-03","close":48450.0},{"date":"2021-09-06","close":47000.0},{"date":"2021-09-07","close":45300.0},{"date":"2021-09-08","close":45450.0},{"date":"2021-09-09","close":47500.0},{"date":"2021-09-10","close":50600.0},{"date":"2021-09-13","close":49850.0},{"date":"2021-09-14","close":48950.0},{"date":"2021-09-15","close":47600.0},{"date":"2021-09-16","close":47400.0},{"date":"2021-09-17","close":47900.0},{"date":"2021-09-23","close":46750.0},{"date":"2021-09-24","close":46700.0},{"date":"2021-09-27","close":45950.0},{"date":"2021-09-28","close":45000.0},{"date":"2021-09-29","close":44700.0},{"date":"2021-09-30","close":46600.0},{"date":"2021-10-01","close":45350.0},{"date":"2021-10-05","close":45550.0},{"date":"2021-10-06","close":44550.0},{"date":"2021-10-07","close":45800.0},{"date":"2021-10-08","close":44850.0},{"date":"2021-10-12","close":44900.0},{"date":"2021-10-13","close":45100.0},{"date":"2021-10-14","close":47650.0},{"date":"2021-10-15","close":49350.0},{"date":"2021-10-18","close":50000.0},{"date":"2021-10-19","close":49200.0},{"date":"2021-10-20","close":46750.0},{"date":"2021-10-21","close":46000.0},{"date":"2021-10-22","close":45700.0},{"date":"2021-10-25","close":46500.0},{"date":"2021-10-26","close":46550.0},{"date":"2021-10-27","close":46400.0},{"date":"2021-10-28","close":49200.0},{"date":"2021-10-29","close":49100.0},{"date":"2021-11-01","close":48300.0},{"date":"2021-11-02","close":50800.0},{"date":"2021-11-03","close":49450.0},{"date":"2021-11-04","close":48700.0},{"date":"2021-11-05","close":49800.0},{"date":"2021-11-08","close":50100.0},{"date":"2021-11-09","close":50400.0},{"date":"2021-11-10","close":44900.0},{"date":"2021-11-11","close":44800.0},{"date":"2021-11-12","close":45650.0},{"date":"2021-11-15","close":46800.0},{"date":"2021-11-16","close":46200.0},{"date":"2021-11-17","close":46000.0},{"date":"2021-11-18","close":45750.0},{"date":"2021-11-19","close":46750.0},{"date":"2021-11-22","close":48050.0},{"date":"2021-11-23","close":48250.0},{"date":"2021-11-24","close":47550.0},{"date":"2021-11-25","close":46050.0},{"date":"2021-11-26","close":44550.0},{"date":"2021-11-29","close":43750.0},{"date":"2021-11-30","close":43300.0},{"date":"2021-12-01","close":48950.0},{"date":"2021-12-02","close":51900.0},{"date":"2021-12-03","close":51900.0},{"date":"2021-12-06","close":52100.0},{"date":"2021-12-07","close":51500.0},{"date":"2021-12-08","close":49300.0},{"date":"2021-12-09","close":49500.0},{"date":"2021-12-10","close":48250.0},{"date":"2021-12-13","close":49900.0},{"date":"2021-12-14","close":49200.0},{"date":"2021-12-15","close":49400.0},{"date":"2021-12-16","close":49450.0},{"date":"2021-12-17","close":49000.0},{"date":"2021-12-20","close":47850.0},{"date":"2021-12-21","close":48900.0},{"date":"2021-12-22","close":48400.0},{"date":"2021-12-23","close":50000.0},{"date":"2021-12-24","close":49850.0},{"date":"2021-12-27","close":49300.0},{"date":"2021-12-28","close":50000.0},{"date":"2021-12-29","close":49850.0},{"date":"2021-12-30","close":50200.0},{"date":"2022-01-03","close":53400.0},{"date":"2022-01-04","close":53300.0},{"date":"2022-01-05","close":51200.0},{"date":"2022-01-06","close":49500.0},{"date":"2022-01-07","close":51000.0},{"date":"2022-01-10","close":49550.0},{"date":"2022-01-11","close":49600.0},{"date":"2022-01-12","close":50900.0},{"date":"2022-01-13","close":49650.0},{"date":"2022-01-14","close":49150.0},{"date":"2022-01-17","close":48900.0},{"date":"2022-01-18","close":48000.0},{"date":"2022-01-19","close":46150.0},{"date":"2022-01-20","close":47300.0},{"date":"2022-01-21","close":45650.0},{"date":"2022-01-24","close":45250.0},{"date":"2022-01-25","close":45150.0},{"date":"2022-01-26","close":45150.0},{"date":"2022-01-27","close":43800.0},{"date":"2022-01-28","close":45950.0},{"date":"2022-02-03","close":45850.0},{"date":"2022-02-04","close":46200.0},{"date":"2022-02-07","close":46450.0},{"date":"2022-02-08","close":45250.0},{"date":"2022-02-09","close":46050.0},{"date":"2022-02-10","close":46200.0},{"date":"2022-02-11","close":44900.0},{"date":"2022-02-14","close":42800.0},{"date":"2022-02-15","close":42650.0},{"date":"2022-02-16","close":44450.0},{"date":"2022-02-17","close":44100.0},{"date":"2022-02-18","close":43900.0},{"date":"2022-02-21","close":43250.0},{"date":"2022-02-22","close":43250.0},{"date":"2022-02-23","close":43250.0},{"date":"2022-02-24","close":42900.0},{"date":"2022-02-25","close":43350.0},{"date":"2022-02-28","close":43350.0},{"date":"2022-03-02","close":43000.0},{"date":"2022-03-03","close":44000.0},{"date":"2022-03-04","close":43900.0},{"date":"2022-03-07","close":42000.0},{"date":"2022-03-08","close":40350.0},{"date":"2022-03-10","close":40350.0},{"date":"2022-03-11","close":42650.0},{"date":"2022-03-14","close":41800.0},{"date":"2022-03-15","close":41800.0},{"date":"2022-03-16","close":41800.0},{"date":"2022-03-17","close":43100.0},{"date":"2022-03-18","close":43150.0},{"date":"2022-03-21","close":43150.0},{"date":"2022-03-22","close":43500.0},{"date":"2022-03-23","close":43350.0},{"date":"2022-03-24","close":43100.0},{"date":"2022-03-25","close":43550.0},{"date":"2022-03-28","close":43550.0},{"date":"2022-03-29","close":43800.0},{"date":"2022-03-30","close":43800.0},{"date":"2022-03-31","close":44000.0},{"date":"2022-04-01","close":44350.0},{"date":"2022-04-04","close":44800.0},{"date":"2022-04-05","close":44250.0},{"date":"2022-04-06","close":43350.0},{"date":"2022-04-07","close":43650.0},{"date":"2022-04-08","close":44200.0},{"date":"2022-04-11","close":43450.0},{"date":"2022-04-12","close":43100.0},{"date":"2022-04-13","close":43450.0},{"date":"2022-04-14","close":43300.0},{"date":"2022-04-15","close":43300.0},{"date":"2022-04-18","close":44050.0},{"date":"2022-04-19","close":44500.0},{"date":"2022-04-20","close":44000.0},{"date":"2022-04-21","close":44500.0},{"date":"2022-04-22","close":44050.0},{"date":"2022-04-25","close":42700.0},{"date":"2022-04-26","close":42950.0},{"date":"2022-04-27","close":42750.0},{"date":"2022-04-28","close":42400.0},{"date":"2022-04-29","close":42700.0},{"date":"2022-05-02","close":42850.0},{"date":"2022-05-03","close":43200.0},{"date":"2022-05-04","close":42950.0},{"date":"2022-05-06","close":43000.0},{"date":"2022-05-09","close":42050.0},{"date":"2022-05-10","close":41850.0},{"date":"2022-05-11","close":42400.0},{"date":"2022-05-12","close":41500.0},{"date":"2022-05-13","close":41800.0},{"date":"2022-05-16","close":41600.0},{"date":"2022-05-17","close":42300.0},{"date":"2022-05-18","close":42800.0},{"date":"2022-05-19","close":41950.0},{"date":"2022-05-20","close":41950.0},{"date":"2022-05-23","close":42150.0},{"date":"2022-05-24","close":41500.0},{"date":"2022-05-25","close":41350.0},{"date":"2022-05-26","close":41000.0},{"date":"2022-05-27","close":40950.0},{"date":"2022-05-30","close":40950.0},{"date":"2022-05-31","close":41100.0},{"date":"2022-06-02","close":40850.0},{"date":"2022-06-03","close":40700.0},{"date":"2022-06-07","close":39900.0},{"date":"2022-06-08","close":39900.0},{"date":"2022-06-09","close":39050.0},{"date":"2022-06-10","close":38500.0},{"date":"2022-06-13","close":35550.0},{"date":"2022-06-14","close":34500.0},{"date":"2022-06-15","close":33700.0},{"date":"2022-06-16","close":32350.0},{"date":"2022-06-17","close":33000.0},{"date":"2022-06-20","close":31200.0},{"date":"2022-06-21","close":30750.0},{"date":"2022-06-22","close":28400.0},{"date":"2022-06-23","close":28100.0},{"date":"2022-06-24","close":29350.0},{"date":"2022-06-27","close":30600.0},{"date":"2022-06-28","close":30250.0},{"date":"2022-06-29","close":29950.0},{"date":"2022-06-30","close":28700.0},{"date":"2022-07-01","close":28150.0},{"date":"2022-07-04","close":28100.0},{"date":"2022-07-05","close":28500.0},{"date":"2022-07-06","close":28450.0},{"date":"2022-07-07","close":28250.0},{"date":"2022-07-08","close":28550.0},{"date":"2022-07-11","close":28000.0},{"date":"2022-07-12","close":26200.0},{"date":"2022-07-13","close":26500.0},{"date":"2022-07-14","close":26550.0},{"date":"2022-07-15","close":27150.0},{"date":"2022-07-18","close":28250.0},{"date":"2022-07-19","close":28300.0},{"date":"2022-07-20","close":28250.0},{"date":"2022-07-21","close":29450.0},{"date":"2022-07-22","close":29350.0},{"date":"2022-07-25","close":29300.0},{"date":"2022-07-26","close":29700.0},{"date":"2022-07-27","close":29950.0},{"date":"2022-07-28","close":29800.0},{"date":"2022-07-29","close":30150.0},{"date":"2022-08-01","close":30050.0},{"date":"2022-08-02","close":29500.0},{"date":"2022-08-03","close":29450.0},{"date":"2022-08-04","close":29500.0},{"date":"2022-08-05","close":29650.0},{"date":"2022-08-08","close":29600.0},{"date":"2022-08-09","close":29250.0},{"date":"2022-08-10","close":28400.0},{"date":"2022-08-11","close":28800.0},{"date":"2022-08-12","close":29250.0},{"date":"2022-08-16","close":29850.0},{"date":"2022-08-17","close":29650.0},{"date":"2022-08-18","close":29850.0},{"date":"2022-08-19","close":29450.0},{"date":"2022-08-22","close":28000.0},{"date":"2022-08-23","close":27100.0},{"date":"2022-08-24","close":27650.0},{"date":"2022-08-25","close":28250.0},{"date":"2022-08-26","close":28450.0},{"date":"2022-08-29","close":27150.0},{"date":"2022-08-30","close":27850.0},{"date":"2022-08-31","close":28450.0},{"date":"2022-09-01","close":27900.0},{"date":"2022-09-02","close":27050.0},{"date":"2022-09-05","close":26300.0},{"date":"2022-09-06","close":26700.0},{"date":"2022-09-07","close":25700.0},{"date":"2022-09-08","close":25550.0},{"date":"2022-09-13","close":27050.0},{"date":"2022-09-14","close":26000.0},{"date":"2022-09-15","close":25900.0},{"date":"2022-09-16","close":25600.0},{"date":"2022-09-19","close":25500.0},{"date":"2022-09-20","close":25550.0},{"date":"2022-09-21","close":24700.0},{"date":"2022-09-22","close":24550.0},{"date":"2022-09-23","close":23550.0},{"date":"2022-09-26","close":22050.0},{"date":"2022-09-27","close":22000.0},{"date":"2022-09-28","close":20950.0},{"date":"2022-09-29","close":20550.0},{"date":"2022-09-30","close":20500.0},{"date":"2022-10-04","close":21850.0},{"date":"2022-10-05","close":21650.0},{"date":"2022-10-06","close":22550.0},{"date":"2022-10-07","close":22850.0},{"date":"2022-10-11","close":21800.0},{"date":"2022-10-12","close":21450.0},{"date":"2022-10-13","close":20400.0},{"date":"2022-10-14","close":20950.0},{"date":"2022-10-17","close":20900.0},{"date":"2022-10-18","close":21400.0},{"date":"2022-10-19","close":21100.0},{"date":"2022-10-20","close":20700.0},{"date":"2022-10-21","close":20600.0},{"date":"2022-10-24","close":21150.0},{"date":"2022-10-25","close":22400.0},{"date":"2022-10-26","close":22300.0},{"date":"2022-10-27","close":23050.0},{"date":"2022-10-28","close":22150.0},{"date":"2022-10-31","close":23200.0},{"date":"2022-11-01","close":23000.0},{"date":"2022-11-02","close":22200.0},{"date":"2022-11-03","close":22050.0},{"date":"2022-11-04","close":21950.0},{"date":"2022-11-07","close":22600.0},{"date":"2022-11-08","close":23500.0},{"date":"2022-11-09","close":23400.0},{"date":"2022-11-10","close":23250.0},{"date":"2022-11-11","close":24250.0},{"date":"2022-11-14","close":24200.0},{"date":"2022-11-15","close":25450.0},{"date":"2022-11-16","close":25250.0},{"date":"2022-11-17","close":24800.0},{"date":"2022-11-18","close":24050.0},{"date":"2022-11-21","close":23150.0},{"date":"2022-11-22","close":22150.0},{"date":"2022-11-23","close":22350.0},{"date":"2022-11-24","close":23050.0},{"date":"2022-11-25","close":23000.0},{"date":"2022-11-28","close":22300.0},{"date":"2022-11-29","close":22300.0},{"date":"2022-11-30","close":22400.0},{"date":"2022-12-01","close":22700.0},{"date":"2022-12-02","close":22150.0},{"date":"2022-12-05","close":22450.0},{"date":"2022-12-06","close":21850.0},{"date":"2022-12-07","close":21150.0},{"date":"2022-12-08","close":20600.0},{"date":"2022-12-09","close":20750.0},{"date":"2022-12-12","close":20400.0},{"date":"2022-12-13","close":20450.0},{"date":"2022-12-14","close":21200.0},{"date":"2022-12-15","close":20950.0},{"date":"2022-12-16","close":20750.0},{"date":"2022-12-19","close":20650.0},{"date":"2022-12-20","close":20200.0},{"date":"2022-12-21","close":20250.0},{"date":"2022-12-22","close":20250.0},{"date":"2022-12-23","close":19550.0},{"date":"2022-12-26","close":18900.0},{"date":"2022-12-27","close":19100.0},{"date":"2022-12-28","close":18250.0},{"date":"2022-12-29","close":18000.0},{"date":"2023-01-02","close":16900.0},{"date":"2023-01-03","close":17600.0},{"date":"2023-01-04","close":18300.0},{"date":"2023-01-05","close":18000.0},{"date":"2023-01-06","close":18750.0},{"date":"2023-01-09","close":19100.0},{"date":"2023-01-10","close":19150.0},{"date":"2023-01-11","close":19950.0},{"date":"2023-01-12","close":19900.0},{"date":"2023-01-13","close":19950.0},{"date":"2023-01-16","close":19750.0},{"date":"2023-01-17","close":19600.0},{"date":"2023-01-18","close":19600.0},{"date":"2023-01-19","close":19500.0},{"date":"2023-01-20","close":19500.0},{"date":"2023-01-25","close":20200.0},{"date":"2023-01-26","close":20150.0},{"date":"2023-01-27","close":20100.0},{"date":"2023-01-30","close":19450.0},{"date":"2023-01-31","close":19720.0},{"date":"2023-02-01","close":19900.0},{"date":"2023-02-02","close":20650.0},{"date":"2023-02-03","close":20500.0},{"date":"2023-02-06","close":20500.0},{"date":"2023-02-07","close":21150.0},{"date":"2023-02-08","close":21100.0},{"date":"2023-02-09","close":21350.0},{"date":"2023-02-10","close":20800.0},{"date":"2023-02-13","close":20350.0},{"date":"2023-02-14","close":23200.0},{"date":"2023-02-15","close":22850.0},{"date":"2023-02-16","close":23200.0},{"date":"2023-02-17","close":22200.0},{"date":"2023-02-20","close":22400.0},{"date":"2023-02-21","close":21950.0},{"date":"2023-02-22","close":21550.0},{"date":"2023-02-23","close":22150.0},{"date":"2023-02-24","close":21700.0},{"date":"2023-02-27","close":21200.0},{"date":"2023-02-28","close":22000.0},{"date":"2023-03-02","close":21700.0},{"date":"2023-03-03","close":21600.0},{"date":"2023-03-06","close":22500.0},{"date":"2023-03-07","close":22000.0},{"date":"2023-03-08","close":22400.0},{"date":"2023-03-09","close":22500.0},{"date":"2023-03-10","close":21400.0},{"date":"2023-03-13","close":21500.0},{"date":"2023-03-14","close":20850.0},{"date":"2023-03-15","close":21000.0},{"date":"2023-03-16","close":21400.0},{"date":"2023-03-17","close":22500.0},{"date":"2023-03-20","close":22650.0},{"date":"2023-03-21","close":21950.0},{"date":"2023-03-22","close":23100.0},{"date":"2023-03-23","close":22750.0},{"date":"2023-03-24","close":23650.0},{"date":"2023-03-27","close":24200.0},{"date":"2023-03-28","close":24300.0},{"date":"2023-03-29","close":26750.0},{"date":"2023-03-30","close":27300.0},{"date":"2023-03-31","close":28000.0},{"date":"2023-04-03","close":27600.0},{"date":"2023-04-04","close":25950.0},{"date":"2023-04-05","close":26600.0},{"date":"2023-04-06","close":25800.0},{"date":"2023-04-07","close":25950.0},{"date":"2023-04-10","close":25350.0},{"date":"2023-04-11","close":27000.0},{"date":"2023-04-12","close":26650.0},{"date":"2023-04-13","close":26600.0},{"date":"2023-04-14","close":26250.0},{"date":"2023-04-17","close":26150.0},{"date":"2023-04-18","close":25600.0},{"date":"2023-04-19","close":25700.0},{"date":"2023-04-20","close":24450.0},{"date":"2023-04-21","close":24700.0},{"date":"2023-04-24","close":24150.0},{"date":"2023-04-25","close":23600.0},{"date":"2023-04-26","close":23850.0},{"date":"2023-04-27","close":23700.0},{"date":"2023-04-28","close":23450.0},{"date":"2023-05-02","close":23300.0},{"date":"2023-05-03","close":23200.0},{"date":"2023-05-04","close":22100.0},{"date":"2023-05-08","close":22850.0},{"date":"2023-05-09","close":22250.0},{"date":"2023-05-10","close":21750.0},{"date":"2023-05-11","close":21100.0},{"date":"2023-05-12","close":21050.0},{"date":"2023-05-15","close":21300.0},{"date":"2023-05-16","close":21300.0},{"date":"2023-05-17","close":21950.0},{"date":"2023-05-18","close":22400.0},{"date":"2023-05-19","close":23250.0},{"date":"2023-05-22","close":23500.0},{"date":"2023-05-23","close":23500.0},{"date":"2023-05-24","close":23500.0},{"date":"2023-05-25","close":23300.0},{"date":"2023-05-26","close":23600.0},{"date":"2023-05-30","close":24500.0},{"date":"2023-05-31","close":24350.0},{"date":"2023-06-01","close":25200.0},{"date":"2023-06-02","close":24150.0},{"date":"2023-06-05","close":23900.0},{"date":"2023-06-07","close":23900.0},{"date":"2023-06-08","close":23950.0},{"date":"2023-06-09","close":23950.0},{"date":"2023-06-12","close":23950.0},{"date":"2023-06-13","close":23850.0},{"date":"2023-06-14","close":23400.0},{"date":"2023-06-15","close":24000.0},{"date":"2023-06-16","close":24450.0},{"date":"2023-06-19","close":24250.0},{"date":"2023-06-20","close":23850.0},{"date":"2023-06-21","close":22900.0},{"date":"2023-06-22","close":22700.0},{"date":"2023-06-23","close":25150.0},{"date":"2023-06-26","close":26900.0},{"date":"2023-06-27","close":27700.0},{"date":"2023-06-28","close":27700.0},{"date":"2023-06-29","close":27900.0},{"date":"2023-06-30","close":28000.0},{"date":"2023-07-03","close":26950.0},{"date":"2023-07-04","close":27300.0},{"date":"2023-07-05","close":27100.0},{"date":"2023-07-06","close":26200.0},{"date":"2023-07-07","close":25850.0},{"date":"2023-07-10","close":25000.0},{"date":"2023-07-11","close":25550.0},{"date":"2023-07-12","close":27450.0},{"date":"2023-07-13","close":27700.0},{"date":"2023-07-14","close":29550.0},{"date":"2023-07-17","close":28600.0},{"date":"2023-07-18","close":29850.0},{"date":"2023-07-19","close":30600.0},{"date":"2023-07-20","close":30150.0},{"date":"2023-07-21","close":29000.0},{"date":"2023-07-24","close":28850.0},{"date":"2023-07-25","close":28250.0},{"date":"2023-07-26","close":26550.0},{"date":"2023-07-27","close":27600.0},{"date":"2023-07-28","close":28100.0},{"date":"2023-07-31","close":28250.0},{"date":"2023-08-01","close":28250.0},{"date":"2023-08-02","close":26800.0},{"date":"2023-08-03","close":26300.0},{"date":"2023-08-04","close":26150.0},{"date":"2023-08-07","close":26300.0},{"date":"2023-08-08","close":25650.0},{"date":"2023-08-09","close":26200.0},{"date":"2023-08-10","close":26050.0},{"date":"2023-08-11","close":25400.0},{"date":"2023-08-14","close":23800.0},{"date":"2023-08-16","close":23900.0},{"date":"2023-08-17","close":24050.0},{"date":"2023-08-18","close":23900.0},{"date":"2023-08-21","close":22500.0},{"date":"2023-08-22","close":21800.0},{"date":"2023-08-23","close":21800.0},{"date":"2023-08-24","close":23600.0},{"date":"2023-08-25","close":22150.0},{"date":"2023-08-28","close":21750.0},{"date":"2023-08-29","close":22450.0},{"date":"2023-08-30","close":22850.0},{"date":"2023-08-31","close":22550.0},{"date":"2023-09-01","close":24200.0},{"date":"2023-09-04","close":23650.0},{"date":"2023-09-05","close":23800.0},{"date":"2023-09-06","close":23100.0},{"date":"2023-09-07","close":22850.0},{"date":"2023-09-08","close":22600.0},{"date":"2023-09-11","close":22300.0},{"date":"2023-09-12","close":22000.0},{"date":"2023-09-13","close":23600.0},{"date":"2023-09-14","close":23050.0},{"date":"2023-09-15","close":23200.0},{"date":"2023-09-18","close":22250.0},{"date":"2023-09-19","close":22150.0},{"date":"2023-09-20","close":21800.0},{"date":"2023-09-21","close":20100.0},{"date":"2023-09-22","close":20100.0},{"date":"2023-09-25","close":20050.0},{"date":"2023-09-26","close":19620.0},{"date":"2023-09-27","close":19990.0},{"date":"2023-10-04","close":19240.0},{"date":"2023-10-05","close":19250.0},{"date":"2023-10-06","close":20100.0},{"date":"2023-10-10","close":19480.0},{"date":"2023-10-11","close":20000.0},{"date":"2023-10-12","close":20250.0},{"date":"2023-10-13","close":20200.0},{"date":"2023-10-16","close":19810.0},{"date":"2023-10-17","close":20250.0},{"date":"2023-10-18","close":19990.0},{"date":"2023-10-19","close":19420.0},{"date":"2023-10-20","close":19250.0},{"date":"2023-10-23","close":18700.0},{"date":"2023-10-24","close":19240.0},{"date":"2023-10-25","close":19160.0},{"date":"2023-10-26","close":18390.0},{"date":"2023-10-27","close":18150.0},{"date":"2023-10-30","close":18210.0},{"date":"2023-10-31","close":17400.0},{"date":"2023-11-01","close":17490.0},{"date":"2023-11-02","close":19090.0},{"date":"2023-11-03","close":19280.0},{"date":"2023-11-06","close":19880.0},{"date":"2023-11-07","close":20000.0},{"date":"2023-11-08","close":19760.0},{"date":"2023-11-09","close":19290.0},{"date":"2023-11-10","close":19170.0},{"date":"2023-11-13","close":19040.0},{"date":"2023-11-14","close":19330.0},{"date":"2023-11-15","close":19580.0},{"date":"2023-11-16","close":19700.0},{"date":"2023-11-17","close":21150.0},{"date":"2023-11-20","close":21100.0},{"date":"2023-11-21","close":20950.0},{"date":"2023-11-22","close":21100.0},{"date":"2023-11-23","close":20250.0},{"date":"2023-11-24","close":20300.0},{"date":"2023-11-27","close":22250.0},{"date":"2023-11-28","close":24150.0},{"date":"2023-11-29","close":24650.0},{"date":"2023-11-30","close":25800.0},{"date":"2023-12-01","close":25300.0},{"date":"2023-12-04","close":23800.0},{"date":"2023-12-05","close":23950.0},{"date":"2023-12-06","close":24800.0},{"date":"2023-12-07","close":24050.0},{"date":"2023-12-08","close":25300.0},{"date":"2023-12-11","close":25100.0},{"date":"2023-12-12","close":26450.0},{"date":"2023-12-13","close":27500.0},{"date":"2023-12-14","close":26850.0},{"date":"2023-12-15","close":25950.0},{"date":"2023-12-18","close":26600.0},{"date":"2023-12-19","close":26500.0},{"date":"2023-12-20","close":26050.0},{"date":"2023-12-21","close":25950.0},{"date":"2023-12-22","close":25550.0},{"date":"2023-12-26","close":25500.0},{"date":"2023-12-27","close":27200.0},{"date":"2023-12-28","close":27200.0},{"date":"2024-01-02","close":27850.0},{"date":"2024-01-03","close":27650.0},{"date":"2024-01-04","close":26450.0},{"date":"2024-01-05","close":26650.0},{"date":"2024-01-08","close":30850.0},{"date":"2024-01-09","close":30300.0},{"date":"2024-01-10","close":29250.0},{"date":"2024-01-11","close":28750.0},{"date":"2024-01-12","close":28250.0},{"date":"2024-01-15","close":27800.0},{"date":"2024-01-16","close":26400.0},{"date":"2024-01-17","close":26400.0},{"date":"2024-01-18","close":26000.0},{"date":"2024-01-19","close":28850.0},{"date":"2024-01-22","close":29100.0},{"date":"2024-01-23","close":28450.0},{"date":"2024-01-24","close":28900.0},{"date":"2024-01-25","close":29250.0},{"date":"2024-01-26","close":27700.0},{"date":"2024-01-29","close":25800.0},{"date":"2024-01-30","close":25950.0},{"date":"2024-01-31","close":24550.0},{"date":"2024-02-01","close":24350.0},{"date":"2024-02-02","close":24750.0},{"date":"2024-02-05","close":23850.0},{"date":"2024-02-06","close":24300.0},{"date":"2024-02-07","close":23850.0},{"date":"2024-02-08","close":24750.0},{"date":"2024-02-13","close":26200.0},{"date":"2024-02-14","close":26250.0},{"date":"2024-02-15","close":26400.0},{"date":"2024-02-16","close":29700.0},{"date":"2024-02-19","close":29350.0},{"date":"2024-02-20","close":28400.0},{"date":"2024-02-21","close":36900.0},{"date":"2024-02-22","close":39150.0},{"date":"2024-02-23","close":40750.0},{"date":"2024-02-26","close":39200.0},{"date":"2024-02-27","close":35400.0},{"date":"2024-02-28","close":36150.0},{"date":"2024-02-29","close":35300.0},{"date":"2024-03-04","close":37000.0},{"date":"2024-03-05","close":34400.0},{"date":"2024-03-06","close":35850.0},{"date":"2024-03-07","close":36200.0},{"date":"2024-03-08","close":36400.0},{"date":"2024-03-11","close":39100.0},{"date":"2024-03-12","close":42150.0},{"date":"2024-03-13","close":38900.0},{"date":"2024-03-14","close":37850.0},{"date":"2024-03-15","close":36150.0},{"date":"2024-03-18","close":36800.0},{"date":"2024-03-19","close":35350.0},{"date":"2024-03-20","close":34750.0},{"date":"2024-03-21","close":34800.0},{"date":"2024-03-22","close":32550.0},{"date":"2024-03-25","close":31750.0},{"date":"2024-03-26","close":31750.0},{"date":"2024-03-27","close":32950.0},{"date":"2024-03-28","close":33550.0},{"date":"2024-03-29","close":32750.0},{"date":"2024-04-01","close":33950.0},{"date":"2024-04-02","close":34000.0},{"date":"2024-04-03","close":32250.0},{"date":"2024-04-04","close":34300.0},{"date":"2024-04-05","close":32750.0},{"date":"2024-04-08","close":30800.0},{"date":"2024-04-09","close":31050.0},{"date":"2024-04-11","close":31400.0},{"date":"2024-04-12","close":31300.0},{"date":"2024-04-15","close":30750.0},{"date":"2024-04-16","close":31050.0},{"date":"2024-04-17","close":32150.0},{"date":"2024-04-18","close":33400.0},{"date":"2024-04-19","close":31250.0},{"date":"2024-04-22","close":29550.0},{"date":"2024-04-23","close":28500.0},{"date":"2024-04-24","close":29400.0},{"date":"2024-04-25","close":29150.0},{"date":"2024-04-26","close":29300.0},{"date":"2024-04-29","close":29100.0},{"date":"2024-04-30","close":28850.0},{"date":"2024-05-02","close":28950.0},{"date":"2024-05-03","close":29350.0},{"date":"2024-05-07","close":29800.0},{"date":"2024-05-08","close":29600.0},{"date":"2024-05-09","close":28600.0},{"date":"2024-05-10","close":27300.0},{"date":"2024-05-13","close":27250.0},{"date":"2024-05-14","close":27650.0},{"date":"2024-05-16","close":27800.0},{"date":"2024-05-17","close":27750.0},{"date":"2024-05-20","close":27200.0},{"date":"2024-05-21","close":27250.0},{"date":"2024-05-22","close":26750.0},{"date":"2024-05-23","close":26500.0},{"date":"2024-05-24","close":25750.0},{"date":"2024-05-27","close":26100.0},{"date":"2024-05-28","close":26150.0},{"date":"2024-05-29","close":26300.0},{"date":"2024-05-30","close":28600.0},{"date":"2024-05-31","close":27500.0},{"date":"2024-06-03","close":27500.0},{"date":"2024-06-04","close":26750.0},{"date":"2024-06-05","close":26850.0},{"date":"2024-06-07","close":27850.0},{"date":"2024-06-10","close":27950.0},{"date":"2024-06-11","close":27550.0},{"date":"2024-06-12","close":28100.0},{"date":"2024-06-13","close":28150.0},{"date":"2024-06-14","close":27950.0},{"date":"2024-06-17","close":27000.0},{"date":"2024-06-18","close":27150.0},{"date":"2024-06-19","close":26800.0},{"date":"2024-06-20","close":26500.0},{"date":"2024-06-21","close":24650.0},{"date":"2024-06-24","close":23600.0},{"date":"2024-06-25","close":23850.0},{"date":"2024-06-26","close":24700.0},{"date":"2024-06-27","close":23850.0},{"date":"2024-06-28","close":24250.0},{"date":"2024-07-01","close":24300.0},{"date":"2024-07-02","close":23900.0},{"date":"2024-07-03","close":23500.0},{"date":"2024-07-04","close":24300.0},{"date":"2024-07-05","close":22450.0},{"date":"2024-07-08","close":22600.0},{"date":"2024-07-09","close":22100.0},{"date":"2024-07-10","close":21850.0},{"date":"2024-07-11","close":21650.0},{"date":"2024-07-12","close":21200.0},{"date":"2024-07-15","close":21550.0},{"date":"2024-07-16","close":21250.0},{"date":"2024-07-17","close":20550.0},{"date":"2024-07-18","close":20300.0},{"date":"2024-07-19","close":19940.0},{"date":"2024-07-22","close":19050.0},{"date":"2024-07-23","close":18880.0},{"date":"2024-07-24","close":18500.0},{"date":"2024-07-25","close":18150.0},{"date":"2024-07-26","close":18180.0},{"date":"2024-07-29","close":18690.0},{"date":"2024-07-30","close":18150.0},{"date":"2024-07-31","close":18750.0},{"date":"2024-08-01","close":19080.0},{"date":"2024-08-02","close":17610.0},{"date":"2024-08-05","close":14200.0},{"date":"2024-08-06","close":15470.0},{"date":"2024-08-07","close":15270.0},{"date":"2024-08-08","close":15130.0},{"date":"2024-08-09","close":15460.0},{"date":"2024-08-12","close":15920.0},{"date":"2024-08-13","close":15880.0},{"date":"2024-08-14","close":16370.0},{"date":"2024-08-16","close":16400.0},{"date":"2024-08-19","close":16040.0},{"date":"2024-08-20","close":16760.0},{"date":"2024-08-21","close":16560.0},{"date":"2024-08-22","close":16230.0},{"date":"2024-08-23","close":16030.0},{"date":"2024-08-26","close":15600.0},{"date":"2024-08-27","close":15620.0},{"date":"2024-08-28","close":15460.0},{"date":"2024-08-29","close":15000.0},{"date":"2024-08-30","close":15130.0},{"date":"2024-09-02","close":14910.0},{"date":"2024-09-03","close":14640.0},{"date":"2024-09-04","close":13660.0},{"date":"2024-09-05","close":13410.0},{"date":"2024-09-06","close":12840.0},{"date":"2024-09-09","close":13300.0},{"date":"2024-09-10","close":13090.0},{"date":"2024-09-11","close":13020.0},{"date":"2024-09-12","close":13820.0},{"date":"2024-09-13","close":13400.0},{"date":"2024-09-19","close":13050.0},{"date":"2024-09-20","close":12890.0},{"date":"2024-09-23","close":13250.0},{"date":"2024-09-24","close":13610.0},{"date":"2024-09-25","close":13730.0},{"date":"2024-09-26","close":14500.0},{"date":"2024-09-27","close":14570.0},{"date":"2024-09-30","close":14240.0},{"date":"2024-10-02","close":13880.0},{"date":"2024-10-04","close":13760.0},{"date":"2024-10-07","close":14310.0},{"date":"2024-10-08","close":13980.0},{"date":"2024-10-10","close":13630.0},{"date":"2024-10-11","close":13600.0},{"date":"2024-10-14","close":13750.0},{"date":"2024-10-15","close":13780.0},{"date":"2024-10-16","close":13360.0},{"date":"2024-10-17","close":13370.0},{"date":"2024-10-18","close":12970.0},{"date":"2024-10-21","close":13100.0},{"date":"2024-10-22","close":12630.0},{"date":"2024-10-23","close":13000.0},{"date":"2024-10-24","close":12510.0},{"date":"2024-10-25","close":12350.0},{"date":"2024-10-28","close":12680.0},{"date":"2024-10-29","close":12800.0},{"date":"2024-10-30","close":12450.0},{"date":"2024-10-31","close":13160.0},{"date":"2024-11-01","close":12890.0},{"date":"2024-11-04","close":13330.0},{"date":"2024-11-05","close":13300.0},{"date":"2024-11-06","close":12880.0},{"date":"2024-11-07","close":12770.0},{"date":"2024-11-08","close":12910.0},{"date":"2024-11-11","close":12100.0},{"date":"2024-11-12","close":11080.0},{"date":"2024-11-13","close":10840.0},{"date":"2024-11-14","close":10300.0},{"date":"2024-11-15","close":10690.0},{"date":"2024-11-18","close":10480.0},{"date":"2024-11-19","close":10190.0},{"date":"2024-11-20","close":10140.0},{"date":"2024-11-21","close":10300.0},{"date":"2024-11-22","close":10230.0},{"date":"2024-11-25","close":10630.0},{"date":"2024-11-26","close":10650.0},{"date":"2024-11-27","close":10360.0},{"date":"2024-11-28","close":10290.0},{"date":"2024-11-29","close":10190.0},{"date":"2024-12-02","close":9950.0},{"date":"2024-12-03","close":10160.0},{"date":"2024-12-04","close":9890.0},{"date":"2024-12-05","close":10050.0},{"date":"2024-12-06","close":9720.0},{"date":"2024-12-09","close":8830.0},{"date":"2024-12-10","close":9690.0},{"date":"2024-12-11","close":10290.0},{"date":"2024-12-12","close":10340.0},{"date":"2024-12-13","close":10300.0},{"date":"2024-12-16","close":10590.0},{"date":"2024-12-17","close":11230.0},{"date":"2024-12-18","close":11340.0},{"date":"2024-12-19","close":10870.0},{"date":"2024-12-20","close":10260.0},{"date":"2024-12-23","close":10890.0},{"date":"2024-12-24","close":10710.0},{"date":"2024-12-26","close":10520.0},{"date":"2024-12-27","close":10510.0},{"date":"2024-12-30","close":10430.0},{"date":"2025-01-02","close":10670.0},{"date":"2025-01-03","close":10950.0},{"date":"2025-01-06","close":12250.0},{"date":"2025-01-07","close":11930.0},{"date":"2025-01-08","close":12410.0},{"date":"2025-01-09","close":12010.0},{"date":"2025-01-10","close":11850.0},{"date":"2025-01-13","close":12050.0},{"date":"2025-01-14","close":12270.0},{"date":"2025-01-15","close":11980.0},{"date":"2025-01-16","close":12280.0},{"date":"2025-01-17","close":12300.0},{"date":"2025-01-20","close":12850.0},{"date":"2025-01-21","close":12880.0},{"date":"2025-01-22","close":13390.0},{"date":"2025-01-23","close":12440.0},{"date":"2025-01-24","close":12480.0},{"date":"2025-01-31","close":11640.0},{"date":"2025-02-03","close":10870.0},{"date":"2025-02-04","close":11150.0},{"date":"2025-02-05","close":11990.0},{"date":"2025-02-06","close":11660.0},{"date":"2025-02-07","close":13310.0},{"date":"2025-02-10","close":13580.0},{"date":"2025-02-11","close":13280.0},{"date":"2025-02-12","close":13560.0},{"date":"2025-02-13","close":13510.0},{"date":"2025-02-14","close":13840.0},{"date":"2025-02-17","close":14230.0},{"date":"2025-02-18","close":13990.0},{"date":"2025-02-19","close":14230.0},{"date":"2025-02-20","close":13530.0},{"date":"2025-02-21","close":13410.0},{"date":"2025-02-24","close":13390.0},{"date":"2025-02-25","close":13070.0},{"date":"2025-02-26","close":12960.0},{"date":"2025-02-27","close":12700.0},{"date":"2025-02-28","close":12210.0},{"date":"2025-03-04","close":11850.0},{"date":"2025-03-05","close":12110.0},{"date":"2025-03-06","close":11700.0},{"date":"2025-03-07","close":11900.0},{"date":"2025-03-10","close":11740.0},{"date":"2025-03-11","close":11410.0},{"date":"2025-03-12","close":11900.0},{"date":"2025-03-13","close":11690.0},{"date":"2025-03-14","close":12150.0},{"date":"2025-03-17","close":12260.0},{"date":"2025-03-18","close":11920.0},{"date":"2025-03-19","close":12180.0},{"date":"2025-03-20","close":12800.0},{"date":"2025-03-21","close":12610.0},{"date":"2025-03-24","close":12400.0},{"date":"2025-03-25","close":11770.0},{"date":"2025-03-26","close":11920.0},{"date":"2025-03-27","close":11500.0},{"date":"2025-03-28","close":11120.0},{"date":"2025-03-31","close":10390.0},{"date":"2025-04-01","close":10890.0},{"date":"2025-04-02","close":10630.0},{"date":"2025-04-03","close":10470.0},{"date":"2025-04-04","close":10390.0},{"date":"2025-04-07","close":9740.0},{"date":"2025-04-08","close":9500.0},{"date":"2025-04-09","close":9370.0},{"date":"2025-04-10","close":10200.0},{"date":"2025-04-11","close":10350.0},{"date":"2025-04-14","close":10460.0},{"date":"2025-04-15","close":10500.0},{"date":"2025-04-16","close":10250.0},{"date":"2025-04-17","close":10390.0},{"date":"2025-04-18","close":10550.0},{"date":"2025-04-21","close":10540.0},{"date":"2025-04-22","close":10530.0},{"date":"2025-04-23","close":10740.0},{"date":"2025-04-24","close":10740.0},{"date":"2025-04-25","close":10900.0},{"date":"2025-04-28","close":10690.0},{"date":"2025-04-29","close":10690.0},{"date":"2025-04-30","close":10550.0},{"date":"2025-05-02","close":10450.0},{"date":"2025-05-07","close":10380.0},{"date":"2025-05-08","close":10570.0},{"date":"2025-05-09","close":10340.0},{"date":"2025-05-12","close":10800.0},{"date":"2025-05-13","close":10710.0},{"date":"2025-05-14","close":10980.0},{"date":"2025-05-15","close":10910.0},{"date":"2025-05-16","close":10900.0},{"date":"2025-05-19","close":10410.0},{"date":"2025-05-20","close":10180.0},{"date":"2025-05-21","close":10450.0},{"date":"2025-05-22","close":10140.0},{"date":"2025-05-23","close":9980.0},{"date":"2025-05-26","close":10080.0},{"date":"2025-05-27","close":10030.0},{"date":"2025-05-28","close":10350.0},{"date":"2025-05-29","close":10310.0},{"date":"2025-05-30","close":10230.0},{"date":"2025-06-02","close":10250.0},{"date":"2025-06-04","close":10660.0},{"date":"2025-06-05","close":10980.0},{"date":"2025-06-09","close":12010.0},{"date":"2025-06-10","close":11810.0},{"date":"2025-06-11","close":12200.0},{"date":"2025-06-12","close":12050.0},{"date":"2025-06-13","close":11590.0},{"date":"2025-06-16","close":11430.0},{"date":"2025-06-17","close":11500.0},{"date":"2025-06-18","close":14950.0},{"date":"2025-06-19","close":14180.0},{"date":"2025-06-20","close":14140.0},{"date":"2025-06-23","close":13800.0},{"date":"2025-06-24","close":14190.0},{"date":"2025-06-25","close":14390.0},{"date":"2025-06-26","close":14430.0},{"date":"2025-06-27","close":14120.0},{"date":"2025-06-30","close":13400.0},{"date":"2025-07-01","close":13230.0},{"date":"2025-07-02","close":13220.0},{"date":"2025-07-03","close":13620.0},{"date":"2025-07-04","close":13880.0},{"date":"2025-07-07","close":14420.0},{"date":"2025-07-08","close":13960.0},{"date":"2025-07-09","close":13650.0},{"date":"2025-07-10","close":13380.0},{"date":"2025-07-11","close":14060.0},{"date":"2025-07-14","close":14360.0},{"date":"2025-07-15","close":14760.0},{"date":"2025-07-16","close":14330.0},{"date":"2025-07-17","close":14430.0},{"date":"2025-07-18","close":14140.0},{"date":"2025-07-21","close":14230.0},{"date":"2025-07-22","close":13830.0},{"date":"2025-07-23","close":13890.0},{"date":"2025-07-24","close":13580.0},{"date":"2025-07-25","close":13580.0},{"date":"2025-07-28","close":16250.0},{"date":"2025-07-29","close":15800.0},{"date":"2025-07-30","close":15280.0},{"date":"2025-07-31","close":15460.0},{"date":"2025-08-01","close":14730.0},{"date":"2025-08-04","close":14540.0},{"date":"2025-08-05","close":14960.0},{"date":"2025-08-06","close":14590.0},{"date":"2025-08-07","close":14850.0},{"date":"2025-08-08","close":15670.0},{"date":"2025-08-11","close":15570.0},{"date":"2025-08-12","close":15320.0},{"date":"2025-08-13","close":15730.0},{"date":"2025-08-14","close":15260.0},{"date":"2025-08-18","close":14770.0},{"date":"2025-08-19","close":14550.0},{"date":"2025-08-20","close":14150.0},{"date":"2025-08-21","close":14210.0},{"date":"2025-08-22","close":13990.0},{"date":"2025-08-25","close":14290.0},{"date":"2025-08-26","close":14670.0},{"date":"2025-08-27","close":14970.0},{"date":"2025-08-28","close":15210.0},{"date":"2025-08-29","close":15030.0},{"date":"2025-09-01","close":14370.0},{"date":"2025-09-02","close":14720.0},{"date":"2025-09-03","close":14560.0},{"date":"2025-09-04","close":15050.0},{"date":"2025-09-05","close":15160.0},{"date":"2025-09-08","close":15500.0},{"date":"2025-09-09","close":16220.0},{"date":"2025-09-10","close":16360.0},{"date":"2025-09-11","close":16220.0},{"date":"2025-09-12","close":16920.0},{"date":"2025-09-15","close":17400.0},{"date":"2025-09-16","close":17160.0},{"date":"2025-09-17","close":16750.0},{"date":"2025-09-18","close":17230.0},{"date":"2025-09-19","close":16860.0},{"date":"2025-09-22","close":17750.0},{"date":"2025-09-23","close":17800.0},{"date":"2025-09-24","close":18040.0},{"date":"2025-09-25","close":17710.0},{"date":"2025-09-26","close":16780.0},{"date":"2025-09-29","close":16990.0},{"date":"2025-09-30","close":17050.0},{"date":"2025-10-01","close":18460.0},{"date":"2025-10-02","close":18980.0},{"date":"2025-10-10","close":19680.0},{"date":"2025-10-13","close":19940.0},{"date":"2025-10-14","close":18600.0},{"date":"2025-10-15","close":19170.0},{"date":"2025-10-16","close":18930.0},{"date":"2025-10-17","close":18370.0},{"date":"2025-10-20","close":18590.0},{"date":"2025-10-21","close":19790.0},{"date":"2025-10-22","close":19210.0},{"date":"2025-10-23","close":19590.0},{"date":"2025-10-24","close":21450.0},{"date":"2025-10-27","close":21400.0},{"date":"2025-10-28","close":20850.0},{"date":"2025-10-29","close":20700.0},{"date":"2025-10-30","close":20300.0},{"date":"2025-10-31","close":19900.0},{"date":"2025-11-03","close":20700.0},{"date":"2025-11-04","close":20550.0},{"date":"2025-11-05","close":18980.0},{"date":"2025-11-06","close":20200.0},{"date":"2025-11-07","close":19010.0},{"date":"2025-11-10","close":19360.0},{"date":"2025-11-11","close":19950.0},{"date":"2025-11-12","close":20050.0},{"date":"2025-11-13","close":19850.0},{"date":"2025-11-14","close":18400.0},{"date":"2025-11-17","close":19550.0},{"date":"2025-11-18","close":18640.0},{"date":"2025-11-19","close":18060.0},{"date":"2025-11-20","close":18290.0},{"date":"2025-11-21","close":16800.0},{"date":"2025-11-24","close":16910.0},{"date":"2025-11-25","close":17470.0},{"date":"2025-11-26","close":17630.0},{"date":"2025-11-27","close":17210.0},{"date":"2025-11-28","close":17790.0},{"date":"2025-12-01","close":17910.0},{"date":"2025-12-02","close":17910.0},{"date":"2025-12-03","close":17970.0},{"date":"2025-12-04","close":17050.0},{"date":"2025-12-05","close":17370.0},{"date":"2025-12-08","close":17630.0},{"date":"2025-12-09","close":17490.0},{"date":"2025-12-10","close":17200.0},{"date":"2025-12-11","close":16980.0},{"date":"2025-12-12","close":16930.0},{"date":"2025-12-15","close":16410.0},{"date":"2025-12-16","close":15670.0},{"date":"2025-12-17","close":15950.0},{"date":"2025-12-18","close":15550.0},{"date":"2025-12-19","close":15710.0},{"date":"2025-12-22","close":16350.0},{"date":"2025-12-23","close":15480.0},{"date":"2025-12-24","close":15140.0},{"date":"2025-12-26","close":16220.0},{"date":"2025-12-29","close":16330.0},{"date":"2025-12-30","close":17000.0},{"date":"2026-01-02","close":18060.0},{"date":"2026-01-05","close":18550.0},{"date":"2026-01-06","close":18400.0},{"date":"2026-01-07","close":17610.0},{"date":"2026-01-08","close":17270.0},{"date":"2026-01-09","close":16600.0},{"date":"2026-01-12","close":16400.0},{"date":"2026-01-13","close":16200.0},{"date":"2026-01-14","close":16160.0},{"date":"2026-01-15","close":16140.0},{"date":"2026-01-16","close":16250.0},{"date":"2026-01-19","close":16480.0},{"date":"2026-01-20","close":16100.0},{"date":"2026-01-21","close":15740.0},{"date":"2026-01-22","close":15890.0},{"date":"2026-01-23","close":16150.0},{"date":"2026-01-26","close":17100.0},{"date":"2026-01-27","close":17320.0},{"date":"2026-01-28","close":18560.0},{"date":"2026-01-29","close":19070.0},{"date":"2026-01-30","close":18540.0},{"date":"2026-02-02","close":17370.0},{"date":"2026-02-03","close":18100.0},{"date":"2026-02-04","close":19660.0},{"date":"2026-02-05","close":22700.0},{"date":"2026-02-06","close":23550.0},{"date":"2026-02-09","close":22500.0},{"date":"2026-02-10","close":21600.0},{"date":"2026-02-11","close":22050.0},{"date":"2026-02-12","close":21400.0},{"date":"2026-02-13","close":20300.0},{"date":"2026-02-19","close":21300.0},{"date":"2026-02-20","close":20750.0},{"date":"2026-02-23","close":19920.0},{"date":"2026-02-24","close":20950.0},{"date":"2026-02-25","close":20850.0},{"date":"2026-02-26","close":21000.0},{"date":"2026-02-27","close":19990.0},{"date":"2026-03-03","close":18610.0},{"date":"2026-03-04","close":15600.0},{"date":"2026-03-05","close":18070.0},{"date":"2026-03-06","close":19260.0},{"date":"2026-03-09","close":17000.0},{"date":"2026-03-10","close":18100.0},{"date":"2026-03-11","close":18360.0},{"date":"2026-03-12","close":18090.0},{"date":"2026-03-13","close":18110.0},{"date":"2026-03-16","close":17990.0},{"date":"2026-03-17","close":18310.0},{"date":"2026-03-18","close":19070.0},{"date":"2026-03-19","close":19250.0},{"date":"2026-03-20","close":25000.0},{"date":"2026-03-23","close":28000.0},{"date":"2026-03-24","close":26300.0},{"date":"2026-03-25","close":28350.0},{"date":"2026-03-26","close":27100.0},{"date":"2026-03-27","close":25250.0},{"date":"2026-03-30","close":22900.0},{"date":"2026-03-31","close":22650.0},{"date":"2026-04-01","close":25450.0},{"date":"2026-04-02","close":24900.0},{"date":"2026-04-03","close":26150.0},{"date":"2026-04-06","close":29100.0},{"date":"2026-04-07","close":28300.0},{"date":"2026-04-08","close":29750.0},{"date":"2026-04-09","close":27350.0},{"date":"2026-04-10","close":28750.0},{"date":"2026-04-13","close":29600.0},{"date":"2026-04-14","close":33500.0},{"date":"2026-04-15","close":31950.0},{"date":"2026-04-16","close":33300.0},{"date":"2026-04-17","close":33200.0},{"date":"2026-04-20","close":32250.0},{"date":"2026-04-21","close":32350.0},{"date":"2026-04-22","close":32700.0},{"date":"2026-04-23","close":32400.0},{"date":"2026-04-24","close":39000.0},{"date":"2026-04-27","close":37000.0},{"date":"2026-04-28","close":35450.0},{"date":"2026-04-29","close":35350.0},{"date":"2026-04-30","close":37850.0},{"date":"2026-05-04","close":38550.0},{"date":"2026-05-06","close":40600.0},{"date":"2026-05-07","close":38400.0},{"date":"2026-05-08","close":39900.0},{"date":"2026-05-11","close":44150.0},{"date":"2026-05-12","close":41800.0},{"date":"2026-05-13","close":51000.0},{"date":"2026-05-14","close":50300.0},{"date":"2026-05-15","close":45550.0},{"date":"2026-05-18","close":39650.0},{"date":"2026-05-19","close":37300.0},{"date":"2026-05-20","close":38000.0},{"date":"2026-05-21","close":42350.0},{"date":"2026-05-22","close":42850.0},{"date":"2026-05-26","close":52000.0},{"date":"2026-05-27","close":49150.0},{"date":"2026-05-28","close":44500.0},{"date":"2026-05-29","close":41200.0},{"date":"2026-06-01","close":38550.0},{"date":"2026-06-02","close":36050.0},{"date":"2026-06-04","close":40250.0},{"date":"2026-06-05","close":38450.0},{"date":"2026-06-08","close":35000.0},{"date":"2026-06-09","close":40700.0},{"date":"2026-06-10","close":41300.0},{"date":"2026-06-11","close":47000.0},{"date":"2026-06-12","close":50500.0},{"date":"2026-06-15","close":57700.0},{"date":"2026-06-16","close":54700.0},{"date":"2026-06-17","close":51400.0},{"date":"2026-06-18","close":52800.0},{"date":"2026-06-19","close":50300.0},{"date":"2026-06-22","close":49350.0},{"date":"2026-06-23","close":43000.0},{"date":"2026-06-24","close":41850.0},{"date":"2026-06-25","close":36150.0},{"date":"2026-06-26","close":36850.0},{"date":"2026-06-29","close":37250.0},{"date":"2026-06-30","close":37350.0},{"date":"2026-07-01","close":38800.0},{"date":"2026-07-02","close":31950.0},{"date":"2026-07-03","close":33850.0},{"date":"2026-07-06","close":32650.0},{"date":"2026-07-07","close":32950.0},{"date":"2026-07-08","close":31100.0},{"date":"2026-07-09","close":34850.0},{"date":"2026-07-10","close":39750.0},{"date":"2026-07-13","close":38500.0},{"date":"2026-07-14","close":37000.0},{"date":"2026-07-15","close":38700.0},{"date":"2026-07-16","close":35800.0},{"date":"2026-07-20","close":33000.0},{"date":"2026-07-21","close":34150.0},{"date":"2026-07-22","close":31900.0},{"date":"2026-07-23","close":31400.0},{"date":"2026-07-24","close":28350.0},{"date":"2026-07-27","close":28000.0},{"date":"2026-07-28","close":23600.0},{"date":"2026-07-29","close":19860.0},{"date":"2026-07-30","close":18650.0},{"date":"2026-07-31","close":23600.0},{"date":"2026-08-03","close":23500.0},{"date":"2026-08-04","close":24800.0},{"date":"2026-08-05","close":27300.0},{"date":"2026-08-06","close":25450.0},{"date":"2026-08-07","close":24350.0},{"date":"2026-08-10","close":26700.0},{"date":"2026-08-11","close":28450.0},{"date":"2026-08-12","close":31000.0},{"date":"2026-08-13","close":30050.0},{"date":"2026-08-14","close":29300.0},{"date":"2026-08-18","close":27750.0},{"date":"2026-08-19","close":26850.0},{"date":"2026-08-20","close":27250.0},{"date":"2026-08-21","close":25000.0},{"date":"2026-08-24","close":24950.0},{"date":"2026-08-25","close":25600.0},{"date":"2026-08-26","close":27100.0},{"date":"2026-08-27","close":27250.0},{"date":"2026-08-28","close":26300.0},{"date":"2026-08-31","close":25600.0},{"date":"2026-09-01","close":24850.0},{"date":"2026-09-02","close":24300.0},{"date":"2026-09-03","close":23650.0},{"date":"2026-09-04","close":23650.0},{"date":"2026-09-07","close":24400.0},{"date":"2026-09-08","close":23650.0},{"date":"2026-09-09","close":24100.0},{"date":"2026-09-10","close":24500.0},{"date":"2026-09-11","close":23350.0},{"date":"2026-09-14","close":22450.0},{"date":"2026-09-15","close":23250.0},{"date":"2026-09-16","close":23600.0},{"date":"2026-09-17","close":26400.0},{"date":"2026-09-18","close":26400.0},{"date":"2026-09-21","close":28250.0},{"date":"2026-09-22","close":28050.0},{"date":"2026-09-23","close":29300.0},{"date":"2026-09-28","close":27700.0},{"date":"2026-09-29","close":31700.0},{"date":"2026-09-30","close":30800.0},{"date":"2026-10-01","close":32200.0},{"date":"2026-10-02","close":32750.0},{"date":"2026-10-06","close":33950.0},{"date":"2026-10-07","close":31400.0},{"date":"2026-10-08","close":32750.0},{"date":"2026-10-12","close":31650.0},{"date":"2026-10-13","close":32150.0},{"date":"2026-10-14","close":28800.0},{"date":"2026-10-15","close":24100.0},{"date":"2026-10-16","close":26300.0},{"date":"2026-10-19","close":26200.0},{"date":"2026-10-20","close":23750.0},{"date":"2026-10-21","close":25750.0},{"date":"2026-10-22","close":23700.0},{"date":"2026-10-23","close":22850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":37815.0,"foreign_net":35156.0,"institution_net":-72971.0},{"date":"2026-10-21","retail_net":-15528.0,"foreign_net":14897.0,"institution_net":631.0},{"date":"2026-10-20","retail_net":6250.0,"foreign_net":1700.0,"institution_net":-7950.0},{"date":"2026-10-19","retail_net":-20547.0,"foreign_net":18134.0,"institution_net":2413.0},{"date":"2026-10-16","retail_net":-7341.0,"foreign_net":11855.0,"institution_net":-4514.0},{"date":"2026-10-15","retail_net":-34213.0,"foreign_net":23924.0,"institution_net":10289.0},{"date":"2026-10-14","retail_net":67731.0,"foreign_net":-75865.0,"institution_net":8134.0},{"date":"2026-10-13","retail_net":-33522.0,"foreign_net":57094.0,"institution_net":-23572.0},{"date":"2026-10-12","retail_net":-44161.0,"foreign_net":43670.0,"institution_net":491.0},{"date":"2026-10-08","retail_net":-4435.0,"foreign_net":-5813.0,"institution_net":10248.0},{"date":"2026-10-07","retail_net":7818.0,"foreign_net":36847.0,"institution_net":-44665.0},{"date":"2026-10-06","retail_net":16735.0,"foreign_net":-31698.0,"institution_net":14963.0},{"date":"2026-10-02","retail_net":24998.0,"foreign_net":-48815.0,"institution_net":23817.0},{"date":"2026-10-01","retail_net":24601.0,"foreign_net":-5271.0,"institution_net":-19330.0},{"date":"2026-09-30","retail_net":15470.0,"foreign_net":-24413.0,"institution_net":8943.0},{"date":"2026-09-29","retail_net":-20486.0,"foreign_net":-13685.0,"institution_net":34171.0},{"date":"2026-09-28","retail_net":2238.0,"foreign_net":-7693.0,"institution_net":5455.0},{"date":"2026-09-23","retail_net":-15764.0,"foreign_net":-32018.0,"institution_net":47782.0},{"date":"2026-09-22","retail_net":-36411.0,"foreign_net":23477.0,"institution_net":12934.0},{"date":"2026-09-21","retail_net":3081.0,"foreign_net":-15561.0,"institution_net":12480.0},{"date":"2026-09-18","retail_net":23606.0,"foreign_net":-14651.0,"institution_net":-8955.0},{"date":"2026-09-17","retail_net":-45767.0,"foreign_net":34823.0,"institution_net":10944.0},{"date":"2026-09-16","retail_net":-5432.0,"foreign_net":21445.0,"institution_net":-16013.0},{"date":"2026-09-15","retail_net":-10498.0,"foreign_net":27370.0,"institution_net":-16872.0},{"date":"2026-09-14","retail_net":-1200.0,"foreign_net":872.0,"institution_net":328.0},{"date":"2026-09-11","retail_net":26092.0,"foreign_net":-8597.0,"institution_net":-17495.0},{"date":"2026-09-10","retail_net":16132.0,"foreign_net":22033.0,"institution_net":-38165.0},{"date":"2026-09-09","retail_net":2125.0,"foreign_net":16953.0,"institution_net":-19078.0},{"date":"2026-09-08","retail_net":34649.0,"foreign_net":27495.0,"institution_net":-62144.0},{"date":"2026-09-07","retail_net":4656.0,"foreign_net":29693.0,"institution_net":-34349.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":37815.0,"foreign_net":35156.0,"institution_net":-72971.0},"d3":{"retail_net":28537.0,"foreign_net":51753.0,"institution_net":-80290.0},"d7":{"retail_net":34167.0,"foreign_net":29801.0,"institution_net":-63968.0},"d14":{"retail_net":26201.0,"foreign_net":75815.0,"institution_net":-102016.0},"d30":{"retail_net":18692.0,"foreign_net":163358.0,"institution_net":-182050.0}},"analysis":"최근 5일 외국인 순매수 8.17만, 기관 순매수 -8.24만. 30일 누적: 외국인 16.34만, 기관 -18.20만.","foreign_flow":81742.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-82391.0},"insider_trades":[],"price_analysis":{"current":23300.0,"low_30d":22150.0,"support":23460.0,"high_30d":35250.0,"change_1d":-1.7,"change_7d":-9.5,"change_30d":0.2,"resistance":33940.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.04,"per":null,"quarter":"2024-Q2"},{"pbr":1.45,"per":null,"quarter":"2024-Q3"},{"pbr":1.12,"per":null,"quarter":"2024-Q4"},{"pbr":1.13,"per":null,"quarter":"2025-Q1"},{"pbr":1.44,"per":null,"quarter":"2025-Q2"},{"pbr":1.84,"per":null,"quarter":"2025-Q3"},{"pbr":1.8,"per":60.63,"quarter":"2025-Q4"},{"pbr":2.35,"per":38.1,"quarter":"2026-Q1"},{"pbr":3.68,"per":30.43,"quarter":"2026-Q2"},{"pbr":1.57,"per":18.98,"quarter":"현재"}],"timeline":[{"close":24250.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14240.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10430.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10390.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13400.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17050.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":22650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":37350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.87,"pbr_5y_low":1.12,"per_5y_avg":43.05,"per_5y_low":30.43,"current_pbr":1.57,"current_per":18.98,"pbr_5y_high":3.68,"per_5y_high":60.63,"pbr_5y_median":1.8,"per_5y_median":38.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 19.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"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":3.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.66,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.93,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.04,"per":null,"close":24250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.45,"per":null,"close":14240.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.12,"per":null,"close":10430.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":null,"close":10390.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":null,"close":13400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.84,"per":null,"close":17050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.8,"per":60.63,"close":17000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.35,"per":38.1,"close":22650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.68,"per":30.43,"close":37350.0,"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":"19.3배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":767.51,"pbr":null,"per":null,"roa":0.031158426359986443,"roe":0.051770538082077246,"revenue":30932193329.0,"market_cap":null,"net_income":9351322520.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.25933324354595105,"total_assets":300121784456.0,"total_equity":180630197530.0,"profit_margin":0.3023168263736672,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5102398116.0,"operating_margin":0.1649542941145504},{"eps":216.14,"pbr":2.41,"per":119.29,"roa":0.009130412987197297,"roe":0.015375596417516428,"revenue":29943533384.0,"market_cap":406900000000.0,"net_income":2633514857.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.26884245625806735,"total_assets":288433268100.0,"total_equity":171278875010.0,"profit_margin":0.0879493686742791,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5012001124.0,"operating_margin":0.16738175350668896},{"eps":293.33,"pbr":null,"per":null,"roa":0.012257312143945098,"roe":0.021191738537945332,"revenue":24828015291.0,"market_cap":null,"net_income":3573888378.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11844302311453736,"total_assets":291571947914.0,"total_equity":168645360153.0,"profit_margin":0.14394579414068237,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-42530619.0,"operating_margin":-0.0017130092156587757},{"eps":-49.63,"pbr":null,"per":null,"roa":-0.0020558007390357414,"roe":-0.0036596443206252465,"revenue":27732694087.0,"market_cap":null,"net_income":-604659597.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13507581633606905,"total_assets":294123640253.0,"total_equity":165223596619.0,"profit_margin":-0.021803132256214542,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1055520292.0,"operating_margin":0.038060503198453645},{"eps":134.7,"pbr":null,"per":null,"roa":0.005759349362658282,"roe":0.009896708868857133,"revenue":32542848065.0,"market_cap":null,"net_income":1641153974.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22172117227072824,"total_assets":284954752813.0,"total_equity":165828256216.0,"profit_margin":0.0504305576058375,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4566982064.0,"operating_margin":0.1403375038004683},{"eps":-98.01,"pbr":null,"per":null,"roa":-0.003921309487533167,"roe":-0.007273202844154499,"revenue":28986341106.0,"market_cap":null,"net_income":-1194166099.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.050959663332404585,"total_assets":304532478958.0,"total_equity":164187102242.0,"profit_margin":-0.041197545238050574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-824194516.0,"operating_margin":-0.028433892811307482},{"eps":-709.58,"pbr":null,"per":null,"roa":-0.027688495405057658,"roe":-0.05227613989616911,"revenue":25658193436.0,"market_cap":null,"net_income":-8645494320.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16746315931079256,"total_assets":312241391001.0,"total_equity":165381268341.0,"profit_margin":-0.3369486765139843,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3657213843.0,"operating_margin":0.14253590581590625},{"eps":-498.45,"pbr":null,"per":null,"roa":-0.01866179507839235,"roe":-0.0347140790441931,"revenue":26459814579.0,"market_cap":null,"net_income":-6073173733.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.11473049536822304,"total_assets":325433523811.0,"total_equity":174948433034.0,"profit_margin":-0.22952442523236777,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5715972650.0,"operating_margin":-0.2160246676307595},{"eps":-1122.5,"pbr":null,"per":null,"roa":-0.03644483767164746,"roe":-0.06461686799560674,"revenue":34011661452.0,"market_cap":null,"net_income":-13676591454.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09200498974201068,"total_assets":375268277423.0,"total_equity":211656675389.0,"profit_margin":-0.40211477093824155,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-996716721.0,"operating_margin":-0.029305146483556737},{"eps":-23.79,"pbr":null,"per":null,"roa":-0.0007557441486271765,"roe":-0.0012861063607649632,"revenue":33131849106.0,"market_cap":null,"net_income":-289878637.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07728145929338762,"total_assets":383567160297.0,"total_equity":225392429307.0,"profit_margin":-0.008749244150924994,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":421573914.0,"operating_margin":0.01272412875753606},{"eps":-1598.47,"pbr":null,"per":null,"roa":-0.049220589833793675,"roe":-0.08627492991745625,"revenue":35516319233.0,"market_cap":null,"net_income":-19475829539.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12742902360768404,"total_assets":395684602821.0,"total_equity":225741470409.0,"profit_margin":-0.548362836003119,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1627581046.0,"operating_margin":0.04582628721525097},{"eps":-255.64,"pbr":null,"per":null,"roa":-0.0072347300739816905,"roe":-0.012688168601516414,"revenue":30998703498.0,"market_cap":null,"net_income":-3114693341.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.020614732259406573,"total_assets":430519633649.0,"total_equity":245480134984.0,"profit_margin":-0.10047818100524612,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2534958093.0,"operating_margin":-0.08177626180925769}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":280.39,"per":60.63,"date":"2025-12","close":17000.0,"source":"reported"},{"eps":280.39,"per":66.12,"date":"2026-01","close":18540.0,"source":"reported"},{"eps":280.39,"per":71.29,"date":"2026-02","close":19990.0,"source":"reported"},{"eps":594.54,"per":38.1,"date":"2026-03","close":22650.0,"source":"reported"},{"eps":594.54,"per":63.66,"date":"2026-04","close":37850.0,"source":"reported"},{"eps":594.54,"per":69.3,"date":"2026-05","close":41200.0,"source":"reported"},{"eps":1227.35,"per":30.43,"date":"2026-06","close":37350.0,"source":"reported"},{"eps":1227.35,"per":19.23,"date":"2026-07","close":23600.0,"source":"reported"},{"eps":1227.35,"per":20.86,"date":"2026-08","close":25600.0,"source":"reported"},{"eps":1227.35,"per":25.09,"date":"2026-09","close":30800.0,"source":"reported"},{"eps":1227.35,"per":18.62,"date":"2026-10","close":22850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.94,"std":21.12,"count":11,"current":18.62,"lower_1sd":22.82,"upper_1sd":65.06},"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":"네패스아크","phase":"above-fold","symbol_resolved":true}