{"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":"2026-10-23T09:54:52.271731+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.9,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":4.9,"direction":"higher_better","percentile":57}],"summary":"매출 -1.9%","percentile":52},"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":31.9,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.1,"direction":"higher_better","percentile":30}],"summary":"RSI 32","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 59.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.57,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.87,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.9x","percentile":61}},"signals":[],"summary":"코스텍시스(355150)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1259.79억. 현재가 16,160원, 전일 대비 -3.8%, 30일 -14.1%. PER 59.6배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3298.00, 기관 순매도 1.78만.","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":-864.2710554960686,"grade":"D","trend":"하락","atr_14":2135.714285714286,"rsi_14":31.924019607843135,"sma_20":20911.0,"sma_60":19877.5,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.9로 약세 구간입니다. MACD(-864.27)가 시그널선(-207.62)을 하회합니다(데드크로스). SMA20 20911, SMA60 19878 — 혼조세입니다. 볼린저밴드 16011~25811 (현재 위치 2%).","bb_lower":16011.041224663211,"bb_upper":25810.95877533679,"macd_signal":-207.62492590884426},"change_pct":-4.11,"chart_data":[{"date":"2024-10-23","open":7890,"high":7890,"low":7410,"close":7860,"volume":36625,"rsi_14":32.21,"sma_20":8416.0,"sma_60":9388.67,"sma_120":11389.17},{"date":"2024-10-24","open":7860,"high":7860,"low":7550,"close":7810,"volume":10807,"rsi_14":28.08,"sma_20":8394.0,"sma_60":9320.5,"sma_120":11380.08},{"date":"2024-10-25","open":7810,"high":7810,"low":7530,"close":7530,"volume":23230,"rsi_14":27.27,"sma_20":8323.0,"sma_60":9243.33,"sma_120":11369.67},{"date":"2024-10-28","open":7500,"high":7890,"low":7360,"close":7790,"volume":13300,"rsi_14":25.12,"sma_20":8270.5,"sma_60":9179.0,"sma_120":11364.0},{"date":"2024-10-29","open":7790,"high":7870,"low":7260,"close":7450,"volume":60213,"rsi_14":23.39,"sma_20":8207.0,"sma_60":9114.83,"sma_120":11354.75},{"date":"2024-10-30","open":7450,"high":7580,"low":7130,"close":7290,"volume":39616,"rsi_14":24.52,"sma_20":8136.0,"sma_60":9046.83,"sma_120":11344.17},{"date":"2024-10-31","open":7290,"high":7640,"low":7210,"close":7560,"volume":17992,"rsi_14":33.19,"sma_20":8084.0,"sma_60":8974.67,"sma_120":11334.92},{"date":"2024-11-01","open":7510,"high":7560,"low":7250,"close":7460,"volume":8269,"rsi_14":32.1,"sma_20":8022.0,"sma_60":8899.0,"sma_120":11324.67},{"date":"2024-11-04","open":7460,"high":7590,"low":7380,"close":7560,"volume":10425,"rsi_14":33.73,"sma_20":7976.0,"sma_60":8826.67,"sma_120":11315.25},{"date":"2024-11-05","open":7750,"high":7880,"low":7520,"close":7520,"volume":17245,"rsi_14":36.05,"sma_20":7912.0,"sma_60":8772.0,"sma_120":11303.5},{"date":"2024-11-06","open":7520,"high":7720,"low":7290,"close":7450,"volume":20092,"rsi_14":31.88,"sma_20":7854.0,"sma_60":8737.83,"sma_120":11291.33},{"date":"2024-11-07","open":7500,"high":7500,"low":7100,"close":7310,"volume":25448,"rsi_14":34.27,"sma_20":7802.0,"sma_60":8689.0,"sma_120":11261.42},{"date":"2024-11-08","open":7250,"high":7480,"low":7140,"close":7220,"volume":23854,"rsi_14":29.72,"sma_20":7745.5,"sma_60":8635.17,"sma_120":11225.75},{"date":"2024-11-11","open":7220,"high":7220,"low":6750,"close":6920,"volume":52155,"rsi_14":28.25,"sma_20":7675.0,"sma_60":8572.5,"sma_120":11172.42},{"date":"2024-11-12","open":6920,"high":7060,"low":6320,"close":6460,"volume":61712,"rsi_14":23.68,"sma_20":7579.5,"sma_60":8500.33,"sma_120":11121.92},{"date":"2024-11-13","open":6460,"high":6530,"low":5520,"close":5650,"volume":117707,"rsi_14":18.42,"sma_20":7453.5,"sma_60":8412.83,"sma_120":11060.25},{"date":"2024-11-14","open":5760,"high":6120,"low":5610,"close":5610,"volume":47364,"rsi_14":19.81,"sma_20":7320.0,"sma_60":8322.0,"sma_120":10997.0},{"date":"2024-11-15","open":5610,"high":5790,"low":5050,"close":5610,"volume":34572,"rsi_14":12.67,"sma_20":7201.5,"sma_60":8233.5,"sma_120":10937.5},{"date":"2024-11-18","open":5550,"high":5720,"low":5500,"close":5590,"volume":24463,"rsi_14":14.23,"sma_20":7077.0,"sma_60":8150.17,"sma_120":10875.75},{"date":"2024-11-19","open":5590,"high":5590,"low":5160,"close":5300,"volume":31971,"rsi_14":13.55,"sma_20":6947.5,"sma_60":8069.0,"sma_120":10814.5},{"date":"2024-11-20","open":5300,"high":5320,"low":4895,"close":5170,"volume":32344,"rsi_14":3.86,"sma_20":6813.0,"sma_60":7979.33,"sma_120":10761.08},{"date":"2024-11-21","open":5240,"high":5240,"low":5000,"close":5070,"volume":12573,"rsi_14":3.86,"sma_20":6676.0,"sma_60":7894.33,"sma_120":10696.67},{"date":"2024-11-22","open":5070,"high":5140,"low":4950,"close":5040,"volume":18519,"rsi_14":0.0,"sma_20":6551.5,"sma_60":7816.83,"sma_120":10623.67},{"date":"2024-11-25","open":5050,"high":5790,"low":5050,"close":5600,"volume":66584,"rsi_14":18.42,"sma_20":6442.0,"sma_60":7751.83,"sma_120":10558.67},{"date":"2024-11-26","open":5600,"high":5740,"low":5380,"close":5610,"volume":25799,"rsi_14":19.13,"sma_20":6350.0,"sma_60":7690.83,"sma_120":10476.17},{"date":"2024-11-27","open":5500,"high":5500,"low":5180,"close":5260,"volume":25062,"rsi_14":17.87,"sma_20":6248.5,"sma_60":7626.0,"sma_120":10378.25},{"date":"2024-11-28","open":5220,"high":5460,"low":5200,"close":5340,"volume":16751,"rsi_14":20.44,"sma_20":6137.5,"sma_60":7561.17,"sma_120":10295.08},{"date":"2024-11-29","open":5280,"high":6160,"low":4840,"close":4950,"volume":547087,"rsi_14":19.88,"sma_20":6012.0,"sma_60":7492.5,"sma_120":10201.33},{"date":"2024-12-02","open":4960,"high":5090,"low":4740,"close":5050,"volume":54083,"rsi_14":25.77,"sma_20":5886.5,"sma_60":7420.5,"sma_120":10115.67},{"date":"2024-12-03","open":5050,"high":6560,"low":4900,"close":5740,"volume":1772040,"rsi_14":51.61,"sma_20":5797.5,"sma_60":7362.5,"sma_120":10036.92},{"date":"2024-12-04","open":5700,"high":6970,"low":5470,"close":5800,"volume":3041531,"rsi_14":53.38,"sma_20":5715.0,"sma_60":7306.0,"sma_120":9953.83},{"date":"2024-12-05","open":5590,"high":5630,"low":5190,"close":5260,"volume":202058,"rsi_14":44.78,"sma_20":5612.5,"sma_60":7248.67,"sma_120":9867.67},{"date":"2024-12-06","open":5260,"high":5280,"low":4800,"close":4995,"volume":140109,"rsi_14":41.72,"sma_20":5501.25,"sma_60":7190.58,"sma_120":9787.46},{"date":"2024-12-09","open":4710,"high":4815,"low":4260,"close":4275,"volume":122308,"rsi_14":37.27,"sma_20":5369.0,"sma_60":7123.67,"sma_120":9699.67},{"date":"2024-12-10","open":4200,"high":4680,"low":4200,"close":4635,"volume":112585,"rsi_14":43.71,"sma_20":5277.75,"sma_60":7062.25,"sma_120":9618.62},{"date":"2024-12-11","open":4635,"high":5060,"low":4635,"close":4900,"volume":68005,"rsi_14":48.08,"sma_20":5240.25,"sma_60":7012.25,"sma_120":9544.71},{"date":"2024-12-12","open":5050,"high":5090,"low":4860,"close":5000,"volume":62085,"rsi_14":49.55,"sma_20":5209.75,"sma_60":6966.75,"sma_120":9461.38},{"date":"2024-12-13","open":5020,"high":5160,"low":4740,"close":5040,"volume":29041,"rsi_14":42.95,"sma_20":5181.25,"sma_60":6915.25,"sma_120":9378.79},{"date":"2024-12-16","open":5100,"high":5260,"low":5100,"close":5210,"volume":17466,"rsi_14":45.16,"sma_20":5162.25,"sma_60":6873.25,"sma_120":9297.04},{"date":"2024-12-17","open":5210,"high":5370,"low":5120,"close":5250,"volume":31797,"rsi_14":49.87,"sma_20":5159.75,"sma_60":6836.75,"sma_120":9216.29},{"date":"2024-12-18","open":5250,"high":5400,"low":5250,"close":5400,"volume":33132,"rsi_14":50.77,"sma_20":5171.25,"sma_60":6800.08,"sma_120":9125.12},{"date":"2024-12-19","open":5300,"high":5510,"low":5280,"close":5300,"volume":37708,"rsi_14":54.86,"sma_20":5182.75,"sma_60":6750.92,"sma_120":9034.12},{"date":"2024-12-20","open":5070,"high":5200,"low":4840,"close":4840,"volume":81202,"rsi_14":47.35,"sma_20":5172.75,"sma_60":6682.42,"sma_120":8940.38},{"date":"2024-12-23","open":4840,"high":5130,"low":4815,"close":5050,"volume":22552,"rsi_14":40.09,"sma_20":5145.25,"sma_60":6619.25,"sma_120":8843.29},{"date":"2024-12-24","open":5030,"high":5130,"low":5000,"close":5010,"volume":34975,"rsi_14":38.58,"sma_20":5115.25,"sma_60":6557.42,"sma_120":8749.96},{"date":"2024-12-26","open":5140,"high":5160,"low":4815,"close":4845,"volume":36315,"rsi_14":43.27,"sma_20":5094.5,"sma_60":6493.0,"sma_120":8656.33},{"date":"2024-12-27","open":4845,"high":5000,"low":4715,"close":4720,"volume":35113,"rsi_14":45.33,"sma_20":5063.5,"sma_60":6428.33,"sma_120":8562.67},{"date":"2024-12-30","open":4950,"high":5150,"low":4630,"close":5080,"volume":21727,"rsi_14":65.57,"sma_20":5070.0,"sma_60":6368.0,"sma_120":8475.75},{"date":"2025-01-02","open":5210,"high":5210,"low":5030,"close":5080,"volume":15339,"rsi_14":60.0,"sma_20":5071.5,"sma_60":6311.33,"sma_120":8391.25},{"date":"2025-01-03","open":5280,"high":5280,"low":5030,"close":5110,"volume":23658,"rsi_14":55.28,"sma_20":5040.0,"sma_60":6249.83,"sma_120":8309.67},{"date":"2025-01-06","open":5160,"high":5480,"low":5160,"close":5380,"volume":34924,"rsi_14":58.8,"sma_20":5019.0,"sma_60":6196.0,"sma_120":8231.17},{"date":"2025-01-07","open":5470,"high":5470,"low":5300,"close":5350,"volume":22666,"rsi_14":57.21,"sma_20":5023.5,"sma_60":6146.0,"sma_120":8149.5},{"date":"2025-01-08","open":5340,"high":5440,"low":5270,"close":5400,"volume":25841,"rsi_14":54.68,"sma_20":5043.75,"sma_60":6096.83,"sma_120":8072.0},{"date":"2025-01-09","open":5540,"high":6060,"low":5440,"close":5650,"volume":133513,"rsi_14":58.93,"sma_20":5112.5,"sma_60":6052.17,"sma_120":7996.58},{"date":"2025-01-10","open":5650,"high":5740,"low":5520,"close":5520,"volume":30391,"rsi_14":52.7,"sma_20":5156.75,"sma_60":6004.67,"sma_120":7925.92},{"date":"2025-01-13","open":5680,"high":5680,"low":5330,"close":5390,"volume":22267,"rsi_14":52.0,"sma_20":5181.25,"sma_60":5958.33,"sma_120":7856.0},{"date":"2025-01-14","open":5480,"high":5480,"low":5350,"close":5450,"volume":14569,"rsi_14":66.49,"sma_20":5203.75,"sma_60":5911.17,"sma_120":7786.08},{"date":"2025-01-15","open":5470,"high":5500,"low":5290,"close":5460,"volume":21563,"rsi_14":62.42,"sma_20":5224.75,"sma_60":5869.17,"sma_120":7726.5},{"date":"2025-01-16","open":5580,"high":5580,"low":5350,"close":5440,"volume":20380,"rsi_14":63.19,"sma_20":5236.25,"sma_60":5825.17,"sma_120":7671.83},{"date":"2025-01-17","open":5420,"high":5450,"low":5320,"close":5380,"volume":16670,"rsi_14":67.54,"sma_20":5242.75,"sma_60":5783.33,"sma_120":7617.5},{"date":"2025-01-20","open":5380,"high":5420,"low":5180,"close":5230,"volume":23178,"rsi_14":66.45,"sma_20":5234.25,"sma_60":5739.5,"sma_120":7564.08},{"date":"2025-01-21","open":5230,"high":5260,"low":4945,"close":5030,"volume":20093,"rsi_14":48.2,"sma_20":5220.75,"sma_60":5693.17,"sma_120":7506.83},{"date":"2025-01-22","open":5050,"high":5150,"low":4995,"close":5100,"volume":31377,"rsi_14":50.68,"sma_20":5233.75,"sma_60":5652.67,"sma_120":7448.0},{"date":"2025-01-23","open":5110,"high":5110,"low":4905,"close":4915,"volume":16961,"rsi_14":43.96,"sma_20":5227.0,"sma_60":5604.75,"sma_120":7391.88},{"date":"2025-01-24","open":4915,"high":5030,"low":4810,"close":4940,"volume":9092,"rsi_14":33.94,"sma_20":5223.5,"sma_60":5562.92,"sma_120":7338.88},{"date":"2025-01-31","open":4805,"high":4855,"low":4715,"close":4785,"volume":18036,"rsi_14":31.1,"sma_20":5220.5,"sma_60":5521.17,"sma_120":7284.0},{"date":"2025-02-03","open":4980,"high":4980,"low":4530,"close":4600,"volume":22554,"rsi_14":25.46,"sma_20":5214.5,"sma_60":5471.83,"sma_120":7223.25},{"date":"2025-02-04","open":4600,"high":4830,"low":4540,"close":4830,"volume":20375,"rsi_14":24.53,"sma_20":5202.0,"sma_60":5428.0,"sma_120":7163.5},{"date":"2025-02-05","open":4830,"high":5310,"low":4830,"close":5200,"volume":49620,"rsi_14":41.35,"sma_20":5208.0,"sma_60":5388.67,"sma_120":7107.67},{"date":"2025-02-06","open":5050,"high":5290,"low":5050,"close":5210,"volume":15969,"rsi_14":44.8,"sma_20":5213.0,"sma_60":5350.17,"sma_120":7061.08},{"date":"2025-02-07","open":5170,"high":5540,"low":4830,"close":5150,"volume":106490,"rsi_14":41.33,"sma_20":5201.5,"sma_60":5311.83,"sma_120":7024.83},{"date":"2025-02-10","open":5130,"high":5260,"low":4960,"close":5090,"volume":28245,"rsi_14":39.61,"sma_20":5188.5,"sma_60":5274.83,"sma_120":6981.92},{"date":"2025-02-11","open":5090,"high":5280,"low":4955,"close":4980,"volume":35113,"rsi_14":37.7,"sma_20":5167.5,"sma_60":5237.5,"sma_120":6936.33},{"date":"2025-02-12","open":4985,"high":5030,"low":4820,"close":4870,"volume":16150,"rsi_14":36.72,"sma_20":5128.5,"sma_60":5203.33,"sma_120":6887.92},{"date":"2025-02-13","open":4960,"high":4995,"low":4850,"close":4900,"volume":11247,"rsi_14":40.83,"sma_20":5097.5,"sma_60":5177.33,"sma_120":6838.83},{"date":"2025-02-14","open":4900,"high":5000,"low":4835,"close":4920,"volume":23434,"rsi_14":46.6,"sma_20":5074.0,"sma_60":5165.17,"sma_120":6789.0},{"date":"2025-02-17","open":4940,"high":5070,"low":4940,"close":5030,"volume":16238,"rsi_14":47.89,"sma_20":5053.0,"sma_60":5155.5,"sma_120":6738.75},{"date":"2025-02-18","open":5030,"high":5530,"low":4955,"close":5260,"volume":140407,"rsi_14":60.12,"sma_20":5043.0,"sma_60":5149.67,"sma_120":6691.58},{"date":"2025-02-19","open":5260,"high":5580,"low":5210,"close":5460,"volume":80597,"rsi_14":63.83,"sma_20":5044.0,"sma_60":5147.5,"sma_120":6648.83},{"date":"2025-02-20","open":5460,"high":5540,"low":5210,"close":5300,"volume":30408,"rsi_14":63.66,"sma_20":5040.0,"sma_60":5147.5,"sma_120":6608.25},{"date":"2025-02-21","open":5270,"high":6890,"low":5270,"close":6470,"volume":2299821,"rsi_14":82.58,"sma_20":5102.0,"sma_60":5169.17,"sma_120":6574.25},{"date":"2025-02-24","open":6710,"high":7290,"low":6470,"close":6640,"volume":810695,"rsi_14":82.21,"sma_20":5182.5,"sma_60":5195.33,"sma_120":6544.83},{"date":"2025-02-25","open":6440,"high":6600,"low":6370,"close":6600,"volume":156725,"rsi_14":78.23,"sma_20":5257.5,"sma_60":5221.33,"sma_120":6519.08},{"date":"2025-02-26","open":6670,"high":6980,"low":6550,"close":6870,"volume":326675,"rsi_14":80.29,"sma_20":5355.25,"sma_60":5242.5,"sma_120":6497.17},{"date":"2025-02-27","open":7030,"high":8540,"low":6740,"close":7420,"volume":2243208,"rsi_14":85.14,"sma_20":5479.25,"sma_60":5272.67,"sma_120":6481.75},{"date":"2025-02-28","open":7360,"high":8330,"low":7200,"close":7720,"volume":753495,"rsi_14":87.9,"sma_20":5626.0,"sma_60":5313.67,"sma_120":6469.83},{"date":"2025-03-04","open":7830,"high":7830,"low":6750,"close":7030,"volume":291628,"rsi_14":75.31,"sma_20":5747.5,"sma_60":5341.83,"sma_120":6451.5},{"date":"2025-03-05","open":7080,"high":7190,"low":6670,"close":7010,"volume":174705,"rsi_14":77.02,"sma_20":5856.5,"sma_60":5376.17,"sma_120":6434.33},{"date":"2025-03-06","open":7060,"high":7060,"low":6700,"close":6840,"volume":89893,"rsi_14":73.66,"sma_20":5938.5,"sma_60":5406.0,"sma_120":6413.25},{"date":"2025-03-07","open":6680,"high":7060,"low":6540,"close":6900,"volume":118689,"rsi_14":73.91,"sma_20":6023.0,"sma_60":5425.33,"sma_120":6393.92},{"date":"2025-03-10","open":6840,"high":6850,"low":6600,"close":6660,"volume":60725,"rsi_14":69.09,"sma_20":6098.5,"sma_60":5439.67,"sma_120":6372.83},{"date":"2025-03-11","open":6370,"high":7000,"low":6220,"close":6960,"volume":121698,"rsi_14":69.59,"sma_20":6192.0,"sma_60":5468.0,"sma_120":6358.33},{"date":"2025-03-12","open":6990,"high":7000,"low":6680,"close":6750,"volume":61901,"rsi_14":64.83,"sma_20":6280.5,"sma_60":5497.25,"sma_120":6343.92},{"date":"2025-03-13","open":6800,"high":7300,"low":6700,"close":6810,"volume":146411,"rsi_14":67.76,"sma_20":6377.5,"sma_60":5539.5,"sma_120":6331.58},{"date":"2025-03-14","open":6810,"high":7090,"low":6800,"close":6910,"volume":69281,"rsi_14":56.92,"sma_20":6478.0,"sma_60":5577.42,"sma_120":6319.83},{"date":"2025-03-17","open":7060,"high":8000,"low":6850,"close":7660,"volume":425675,"rsi_14":63.56,"sma_20":6615.0,"sma_60":5623.42,"sma_120":6317.83},{"date":"2025-03-18","open":7660,"high":8150,"low":7630,"close":7980,"volume":255198,"rsi_14":67.08,"sma_20":6762.5,"sma_60":5673.08,"sma_120":6319.92},{"date":"2025-03-19","open":7900,"high":7950,"low":7520,"close":7600,"volume":129729,"rsi_14":58.8,"sma_20":6879.5,"sma_60":5715.75,"sma_120":6315.5},{"date":"2025-03-20","open":7740,"high":7740,"low":7220,"close":7280,"volume":103133,"rsi_14":48.21,"sma_20":6970.5,"sma_60":5750.25,"sma_120":6311.75},{"date":"2025-03-21","open":7230,"high":7450,"low":7070,"close":7200,"volume":81196,"rsi_14":42.97,"sma_20":7065.5,"sma_60":5782.75,"sma_120":6309.75},{"date":"2025-03-24","open":7200,"high":7280,"low":6970,"close":7100,"volume":48090,"rsi_14":51.13,"sma_20":7097.0,"sma_60":5811.08,"sma_120":6305.58},{"date":"2025-03-25","open":7010,"high":7290,"low":6520,"close":6600,"volume":103090,"rsi_14":44.29,"sma_20":7095.0,"sma_60":5832.75,"sma_120":6291.83},{"date":"2025-03-26","open":6600,"high":6810,"low":6360,"close":6590,"volume":65339,"rsi_14":46.36,"sma_20":7094.5,"sma_60":5861.92,"sma_120":6272.17},{"date":"2025-03-27","open":6530,"high":6580,"low":6350,"close":6450,"volume":27770,"rsi_14":43.59,"sma_20":7073.5,"sma_60":5885.25,"sma_120":6252.25},{"date":"2025-03-28","open":6460,"high":6480,"low":6030,"close":6130,"volume":55565,"rsi_14":42.62,"sma_20":7009.0,"sma_60":5903.92,"sma_120":6230.67},{"date":"2025-03-31","open":6110,"high":6130,"low":5750,"close":5780,"volume":99614,"rsi_14":33.79,"sma_20":6912.0,"sma_60":5919.5,"sma_120":6206.25},{"date":"2025-04-01","open":5990,"high":6270,"low":5750,"close":6130,"volume":109626,"rsi_14":41.8,"sma_20":6867.0,"sma_60":5943.0,"sma_120":6185.67},{"date":"2025-04-02","open":6180,"high":6180,"low":5660,"close":5690,"volume":80570,"rsi_14":36.54,"sma_20":6801.0,"sma_60":5953.17,"sma_120":6160.58},{"date":"2025-04-03","open":5450,"high":5750,"low":5420,"close":5580,"volume":64831,"rsi_14":34.05,"sma_20":6738.0,"sma_60":5961.5,"sma_120":6136.42},{"date":"2025-04-04","open":5450,"high":5980,"low":5410,"close":5720,"volume":78737,"rsi_14":22.75,"sma_20":6679.0,"sma_60":5971.67,"sma_120":6110.75},{"date":"2025-04-07","open":5420,"high":5520,"low":5050,"close":5150,"volume":72413,"rsi_14":12.86,"sma_20":6603.5,"sma_60":5967.83,"sma_120":6081.92},{"date":"2025-04-08","open":5190,"high":5470,"low":5190,"close":5400,"volume":42994,"rsi_14":20.11,"sma_20":6525.5,"sma_60":5968.67,"sma_120":6057.33},{"date":"2025-04-09","open":5360,"high":5360,"low":4870,"close":5030,"volume":52564,"rsi_14":19.84,"sma_20":6439.5,"sma_60":5962.5,"sma_120":6029.67},{"date":"2025-04-10","open":5420,"high":5500,"low":5200,"close":5370,"volume":32581,"rsi_14":27.07,"sma_20":6367.5,"sma_60":5957.83,"sma_120":6005.0},{"date":"2025-04-11","open":5370,"high":5770,"low":5210,"close":5620,"volume":48949,"rsi_14":32.13,"sma_20":6303.0,"sma_60":5959.5,"sma_120":5982.08},{"date":"2025-04-14","open":5710,"high":6170,"low":5530,"close":6130,"volume":94404,"rsi_14":44.34,"sma_20":6226.5,"sma_60":5971.83,"sma_120":5965.08},{"date":"2025-04-15","open":6130,"high":6200,"low":5900,"close":5930,"volume":40319,"rsi_14":42.4,"sma_20":6124.0,"sma_60":5979.83,"sma_120":5945.5},{"date":"2025-04-16","open":5930,"high":6520,"low":5680,"close":6450,"volume":187917,"rsi_14":50.0,"sma_20":6066.5,"sma_60":5996.33,"sma_120":5932.75},{"date":"2025-04-17","open":6450,"high":7050,"low":6380,"close":7030,"volume":258518,"rsi_14":59.04,"sma_20":6054.0,"sma_60":6022.83,"sma_120":5924.0},{"date":"2025-04-18","open":6900,"high":7020,"low":6700,"close":6970,"volume":84192,"rsi_14":62.69,"sma_20":6042.5,"sma_60":6049.33,"sma_120":5916.33},{"date":"2025-04-21","open":6970,"high":6980,"low":6450,"close":6590,"volume":105892,"rsi_14":54.87,"sma_20":6017.0,"sma_60":6072.0,"sma_120":5905.75},{"date":"2025-04-22","open":6550,"high":6560,"low":6330,"close":6390,"volume":37356,"rsi_14":57.81,"sma_20":6006.5,"sma_60":6094.67,"sma_120":5893.92},{"date":"2025-04-23","open":6430,"high":6850,"low":6420,"close":6600,"volume":72687,"rsi_14":61.14,"sma_20":6007.0,"sma_60":6119.67,"sma_120":5886.17},{"date":"2025-04-24","open":6780,"high":7730,"low":6330,"close":6960,"volume":837244,"rsi_14":62.92,"sma_20":6032.5,"sma_60":6153.75,"sma_120":5879.25},{"date":"2025-04-25","open":7120,"high":7350,"low":7010,"close":7220,"volume":174619,"rsi_14":73.05,"sma_20":6087.0,"sma_60":6191.75,"sma_120":5877.33},{"date":"2025-04-28","open":7220,"high":7300,"low":6880,"close":7050,"volume":102993,"rsi_14":68.71,"sma_20":6150.5,"sma_60":6229.5,"sma_120":5875.33},{"date":"2025-04-29","open":6960,"high":7190,"low":6820,"close":6930,"volume":70501,"rsi_14":72.84,"sma_20":6190.5,"sma_60":6268.33,"sma_120":5870.08},{"date":"2025-04-30","open":7000,"high":7000,"low":6580,"close":6580,"volume":75708,"rsi_14":64.51,"sma_20":6235.0,"sma_60":6297.5,"sma_120":5862.75},{"date":"2025-05-02","open":6580,"high":7050,"low":6580,"close":7050,"volume":69317,"rsi_14":66.29,"sma_20":6308.5,"sma_60":6328.33,"sma_120":5858.5},{"date":"2025-05-07","open":7170,"high":7300,"low":6940,"close":7170,"volume":77805,"rsi_14":63.0,"sma_20":6381.0,"sma_60":6361.0,"sma_120":5855.58},{"date":"2025-05-08","open":7170,"high":7350,"low":6930,"close":6960,"volume":66899,"rsi_14":62.84,"sma_20":6471.5,"sma_60":6391.17,"sma_120":5851.5},{"date":"2025-05-09","open":6960,"high":6980,"low":6770,"close":6900,"volume":58551,"rsi_14":56.34,"sma_20":6546.5,"sma_60":6421.33,"sma_120":5848.08},{"date":"2025-05-12","open":6840,"high":6900,"low":6760,"close":6840,"volume":34438,"rsi_14":46.86,"sma_20":6637.0,"sma_60":6452.33,"sma_120":5844.92},{"date":"2025-05-13","open":6880,"high":7000,"low":6770,"close":6810,"volume":40918,"rsi_14":47.33,"sma_20":6709.0,"sma_60":6484.67,"sma_120":5844.0},{"date":"2025-05-14","open":6830,"high":7030,"low":6810,"close":6940,"volume":30280,"rsi_14":56.36,"sma_20":6775.0,"sma_60":6518.67,"sma_120":5848.0},{"date":"2025-05-15","open":7040,"high":7220,"low":6850,"close":7020,"volume":86315,"rsi_14":61.98,"sma_20":6819.5,"sma_60":6553.67,"sma_120":5859.42},{"date":"2025-05-16","open":7200,"high":7200,"low":6770,"close":6770,"volume":51493,"rsi_14":53.18,"sma_20":6861.5,"sma_60":6582.67,"sma_120":5869.08},{"date":"2025-05-19","open":6780,"high":6830,"low":6610,"close":6680,"volume":39699,"rsi_14":44.17,"sma_20":6873.0,"sma_60":6606.33,"sma_120":5878.0},{"date":"2025-05-20","open":6640,"high":7030,"low":6640,"close":6760,"volume":48994,"rsi_14":39.64,"sma_20":6859.5,"sma_60":6628.0,"sma_120":5887.75},{"date":"2025-05-21","open":6870,"high":6990,"low":6660,"close":6840,"volume":47042,"rsi_14":45.07,"sma_20":6853.0,"sma_60":6653.67,"sma_120":5900.58},{"date":"2025-05-22","open":6890,"high":7150,"low":6680,"close":7070,"volume":64091,"rsi_14":53.12,"sma_20":6877.0,"sma_60":6663.67,"sma_120":5916.42},{"date":"2025-05-23","open":7500,"high":8960,"low":7250,"close":8470,"volume":2431393,"rsi_14":78.72,"sma_20":6981.0,"sma_60":6694.17,"sma_120":5944.75},{"date":"2025-05-26","open":8770,"high":8950,"low":8480,"close":8650,"volume":378124,"rsi_14":76.67,"sma_20":7083.5,"sma_60":6728.33,"sma_120":5974.83},{"date":"2025-05-27","open":8790,"high":8840,"low":8240,"close":8400,"volume":209562,"rsi_14":69.65,"sma_20":7155.5,"sma_60":6753.83,"sma_120":5998.17},{"date":"2025-05-28","open":8390,"high":8650,"low":8270,"close":8460,"volume":138235,"rsi_14":75.17,"sma_20":7217.5,"sma_60":6771.17,"sma_120":6021.92},{"date":"2025-05-29","open":8580,"high":8640,"low":8140,"close":8290,"volume":141862,"rsi_14":72.49,"sma_20":7279.5,"sma_60":6780.67,"sma_120":6047.17},{"date":"2025-05-30","open":8190,"high":8350,"low":7970,"close":8120,"volume":108840,"rsi_14":70.0,"sma_20":7339.0,"sma_60":6798.83,"sma_120":6070.33},{"date":"2025-06-02","open":8120,"high":8820,"low":7970,"close":8750,"volume":313870,"rsi_14":75.53,"sma_20":7447.5,"sma_60":6827.83,"sma_120":6102.0},{"date":"2025-06-04","open":8770,"high":9450,"low":8650,"close":9140,"volume":301412,"rsi_14":77.09,"sma_20":7552.0,"sma_60":6866.17,"sma_120":6136.08},{"date":"2025-06-05","open":9370,"high":10200,"low":9370,"close":9530,"volume":528736,"rsi_14":78.72,"sma_20":7670.0,"sma_60":6910.0,"sma_120":6167.67},{"date":"2025-06-09","open":9900,"high":9900,"low":9100,"close":9350,"volume":228467,"rsi_14":80.0,"sma_20":7789.5,"sma_60":6954.83,"sma_120":6197.25},{"date":"2025-06-10","open":9500,"high":10210,"low":9340,"close":10100,"volume":367178,"rsi_14":84.48,"sma_20":7949.5,"sma_60":7007.17,"sma_120":6237.58},{"date":"2025-06-11","open":10070,"high":10690,"low":9810,"close":10650,"volume":244130,"rsi_14":85.82,"sma_20":8140.0,"sma_60":7072.17,"sma_120":6284.71},{"date":"2025-06-12","open":10650,"high":11700,"low":10400,"close":11670,"volume":335171,"rsi_14":87.91,"sma_20":8383.0,"sma_60":7153.17,"sma_120":6346.33},{"date":"2025-06-13","open":11750,"high":12020,"low":11140,"close":11890,"volume":326898,"rsi_14":87.89,"sma_20":8630.5,"sma_60":7236.17,"sma_120":6406.79},{"date":"2025-06-16","open":11890,"high":12150,"low":11210,"close":12080,"volume":149555,"rsi_14":85.05,"sma_20":8883.5,"sma_60":7309.83,"sma_120":6466.62},{"date":"2025-06-17","open":12100,"high":12120,"low":10910,"close":11480,"volume":233153,"rsi_14":75.4,"sma_20":9119.0,"sma_60":7368.17,"sma_120":6520.62},{"date":"2025-06-18","open":11790,"high":12600,"low":11550,"close":11820,"volume":230214,"rsi_14":80.21,"sma_20":9376.0,"sma_60":7438.5,"sma_120":6577.12},{"date":"2025-06-19","open":12170,"high":12990,"low":11610,"close":11750,"volume":294285,"rsi_14":79.01,"sma_20":9625.5,"sma_60":7513.0,"sma_120":6631.62},{"date":"2025-06-20","open":11770,"high":12370,"low":11210,"close":11650,"volume":179127,"rsi_14":80.0,"sma_20":9866.0,"sma_60":7587.17,"sma_120":6684.96},{"date":"2025-06-23","open":11650,"high":12050,"low":10900,"close":11970,"volume":276052,"rsi_14":83.48,"sma_20":10111.0,"sma_60":7668.33,"sma_120":6739.71},{"date":"2025-06-24","open":12200,"high":12890,"low":12040,"close":12510,"volume":255089,"rsi_14":83.22,"sma_20":10313.0,"sma_60":7766.83,"sma_120":6799.79},{"date":"2025-06-25","open":14000,"high":14200,"low":12510,"close":12590,"volume":460469,"rsi_14":82.24,"sma_20":10510.0,"sma_60":7866.83,"sma_120":6864.38},{"date":"2025-06-26","open":13200,"high":13400,"low":12650,"close":12920,"volume":254847,"rsi_14":82.04,"sma_20":10736.0,"sma_60":7974.67,"sma_120":6929.96},{"date":"2025-06-27","open":12710,"high":13060,"low":12410,"close":12700,"volume":102537,"rsi_14":81.43,"sma_20":10948.0,"sma_60":8084.17,"sma_120":6994.04},{"date":"2025-06-30","open":12850,"high":12960,"low":12030,"close":12030,"volume":133453,"rsi_14":68.38,"sma_20":11135.0,"sma_60":8188.33,"sma_120":7053.92},{"date":"2025-07-01","open":12190,"high":12700,"low":11670,"close":12350,"volume":164813,"rsi_14":66.93,"sma_20":11346.5,"sma_60":8292.0,"sma_120":7117.5},{"date":"2025-07-02","open":12390,"high":13350,"low":12110,"close":13350,"volume":262573,"rsi_14":66.8,"sma_20":11576.5,"sma_60":8419.67,"sma_120":7186.42},{"date":"2025-07-03","open":13350,"high":13350,"low":12200,"close":12450,"volume":232332,"rsi_14":54.93,"sma_20":11742.0,"sma_60":8534.17,"sma_120":7247.83},{"date":"2025-07-04","open":12640,"high":12640,"low":10310,"close":10870,"volume":470248,"rsi_14":41.44,"sma_20":11809.0,"sma_60":8620.0,"sma_120":7295.83},{"date":"2025-07-07","open":10360,"high":10830,"low":9710,"close":9960,"volume":282048,"rsi_14":39.7,"sma_20":11839.5,"sma_60":8700.17,"sma_120":7334.0},{"date":"2025-07-08","open":9880,"high":10240,"low":9420,"close":9920,"volume":201857,"rsi_14":36.58,"sma_20":11830.5,"sma_60":8775.5,"sma_120":7372.08},{"date":"2025-07-09","open":9930,"high":10280,"low":9470,"close":9500,"volume":150656,"rsi_14":34.86,"sma_20":11773.0,"sma_60":8850.0,"sma_120":7406.25},{"date":"2025-07-10","open":9500,"high":9750,"low":9190,"close":9400,"volume":164419,"rsi_14":34.86,"sma_20":11659.5,"sma_60":8917.17,"sma_120":7437.5},{"date":"2025-07-11","open":9520,"high":11080,"low":9410,"close":10900,"volume":383629,"rsi_14":43.79,"sma_20":11610.0,"sma_60":9005.17,"sma_120":7482.33},{"date":"2025-07-14","open":10960,"high":11630,"low":10740,"close":11550,"volume":275851,"rsi_14":44.5,"sma_20":11583.5,"sma_60":9095.5,"sma_120":7533.67},{"date":"2025-07-15","open":11550,"high":11550,"low":11010,"close":11270,"volume":82803,"rsi_14":42.6,"sma_20":11573.0,"sma_60":9184.5,"sma_120":7582.17},{"date":"2025-07-16","open":11480,"high":14650,"low":11280,"close":13420,"volume":3304146,"rsi_14":52.33,"sma_20":11653.0,"sma_60":9300.67,"sma_120":7648.5},{"date":"2025-07-17","open":13420,"high":13460,"low":12260,"close":12260,"volume":593763,"rsi_14":48.12,"sma_20":11678.5,"sma_60":9387.83,"sma_120":7705.33},{"date":"2025-07-18","open":12260,"high":12750,"low":11460,"close":11600,"volume":515980,"rsi_14":48.16,"sma_20":11676.0,"sma_60":9465.0,"sma_120":7757.17},{"date":"2025-07-21","open":11280,"high":12030,"low":11170,"close":11460,"volume":222291,"rsi_14":46.13,"sma_20":11650.5,"sma_60":9546.17,"sma_120":7809.08},{"date":"2025-07-22","open":11480,"high":11670,"low":10860,"close":11100,"volume":168654,"rsi_14":39.63,"sma_20":11580.0,"sma_60":9624.67,"sma_120":7859.67},{"date":"2025-07-23","open":11980,"high":12590,"low":11580,"close":11650,"volume":516050,"rsi_14":46.19,"sma_20":11533.0,"sma_60":9708.83,"sma_120":7914.25},{"date":"2025-07-24","open":11650,"high":11850,"low":11150,"close":11660,"volume":141512,"rsi_14":54.42,"sma_20":11470.0,"sma_60":9787.17,"sma_120":7970.46},{"date":"2025-07-25","open":11710,"high":11710,"low":11100,"close":11140,"volume":97805,"rsi_14":56.91,"sma_20":11392.0,"sma_60":9852.5,"sma_120":8022.12},{"date":"2025-07-28","open":11100,"high":11630,"low":11050,"close":11300,"volume":84075,"rsi_14":57.97,"sma_20":11355.5,"sma_60":9923.33,"sma_120":8076.42},{"date":"2025-07-29","open":11210,"high":11860,"low":11210,"close":11300,"volume":83338,"rsi_14":60.92,"sma_20":11303.0,"sma_60":9996.17,"sma_120":8132.25},{"date":"2025-07-30","open":11310,"high":11820,"low":11210,"close":11300,"volume":137307,"rsi_14":61.67,"sma_20":11200.5,"sma_60":10074.83,"sma_120":8186.17},{"date":"2025-07-31","open":11290,"high":11400,"low":10970,"close":10980,"volume":75174,"rsi_14":50.57,"sma_20":11127.0,"sma_60":10140.33,"sma_120":8234.33},{"date":"2025-08-01","open":10980,"high":10990,"low":10300,"close":10460,"volume":87414,"rsi_14":42.02,"sma_20":11106.5,"sma_60":10195.17,"sma_120":8278.08},{"date":"2025-08-04","open":10300,"high":10940,"low":10300,"close":10790,"volume":37175,"rsi_14":46.51,"sma_20":11148.0,"sma_60":10259.0,"sma_120":8325.08},{"date":"2025-08-05","open":11040,"high":11100,"low":10460,"close":10600,"volume":65777,"rsi_14":21.34,"sma_20":11182.0,"sma_60":10320.67,"sma_120":8371.0},{"date":"2025-08-06","open":10470,"high":10690,"low":10200,"close":10620,"volume":64558,"rsi_14":28.31,"sma_20":11238.0,"sma_60":10383.67,"sma_120":8418.0},{"date":"2025-08-07","open":10620,"high":10800,"low":10220,"close":10600,"volume":74602,"rsi_14":34.08,"sma_20":11298.0,"sma_60":10446.83,"sma_120":8465.75},{"date":"2025-08-08","open":10600,"high":10820,"low":10250,"close":10670,"volume":57699,"rsi_14":37.13,"sma_20":11286.5,"sma_60":10509.0,"sma_120":8513.83},{"date":"2025-08-11","open":10550,"high":10850,"low":10310,"close":10610,"volume":49074,"rsi_14":41.16,"sma_20":11239.5,"sma_60":10568.83,"sma_120":8561.25},{"date":"2025-08-12","open":10730,"high":10730,"low":10190,"close":10190,"volume":69598,"rsi_14":22.35,"sma_20":11185.5,"sma_60":10625.83,"sma_120":8604.25},{"date":"2025-08-13","open":10220,"high":10320,"low":10060,"close":10100,"volume":53375,"rsi_14":21.32,"sma_20":11019.5,"sma_60":10682.83,"sma_120":8644.58},{"date":"2025-08-14","open":10060,"high":10790,"low":10060,"close":10100,"volume":77248,"rsi_14":26.36,"sma_20":10911.5,"sma_60":10738.5,"sma_120":8683.25},{"date":"2025-08-18","open":10060,"high":10060,"low":9550,"close":9700,"volume":83229,"rsi_14":17.21,"sma_20":10816.5,"sma_60":10786.17,"sma_120":8719.92},{"date":"2025-08-19","open":9930,"high":9930,"low":9530,"close":9690,"volume":46064,"rsi_14":17.14,"sma_20":10728.0,"sma_60":10829.83,"sma_120":8746.75},{"date":"2025-08-20","open":9480,"high":9690,"low":9180,"close":9690,"volume":67927,"rsi_14":17.14,"sma_20":10657.5,"sma_60":10850.17,"sma_120":8772.17},{"date":"2025-08-21","open":9760,"high":9960,"low":9610,"close":9730,"volume":41864,"rsi_14":21.2,"sma_20":10561.5,"sma_60":10868.17,"sma_120":8798.25},{"date":"2025-08-22","open":9730,"high":9900,"low":9600,"close":9770,"volume":35522,"rsi_14":29.59,"sma_20":10467.0,"sma_60":10891.0,"sma_120":8822.42},{"date":"2025-08-25","open":9780,"high":10180,"low":9780,"close":10010,"volume":44738,"rsi_14":25.62,"sma_20":10410.5,"sma_60":10916.83,"sma_120":8844.0},{"date":"2025-08-26","open":10050,"high":10100,"low":9890,"close":9990,"volume":24267,"rsi_14":28.67,"sma_20":10345.0,"sma_60":10945.17,"sma_120":8862.92},{"date":"2025-08-27","open":10000,"high":10140,"low":9900,"close":10030,"volume":28282,"rsi_14":29.66,"sma_20":10281.5,"sma_60":10977.0,"sma_120":8887.92},{"date":"2025-08-28","open":9900,"high":11720,"low":9900,"close":11720,"volume":428589,"rsi_14":67.95,"sma_20":10302.5,"sma_60":11026.5,"sma_120":8927.17},{"date":"2025-08-29","open":11850,"high":11920,"low":11240,"close":11270,"volume":250403,"rsi_14":58.57,"sma_20":10317.0,"sma_60":11062.0,"sma_120":8964.08},{"date":"2025-09-01","open":11190,"high":11350,"low":10790,"close":11130,"volume":123571,"rsi_14":57.26,"sma_20":10350.5,"sma_60":11088.67,"sma_120":8999.33},{"date":"2025-09-02","open":11180,"high":11180,"low":10560,"close":10680,"volume":75262,"rsi_14":56.79,"sma_20":10345.0,"sma_60":11110.83,"sma_120":9032.83},{"date":"2025-09-03","open":11000,"high":11500,"low":10840,"close":11400,"volume":151931,"rsi_14":65.33,"sma_20":10385.0,"sma_60":11132.5,"sma_120":9069.83},{"date":"2025-09-04","open":11420,"high":11630,"low":11030,"close":11300,"volume":101638,"rsi_14":63.82,"sma_20":10419.0,"sma_60":11143.33,"sma_120":9107.75},{"date":"2025-09-05","open":11300,"high":11520,"low":11170,"close":11270,"volume":42166,"rsi_14":69.77,"sma_20":10452.5,"sma_60":11136.67,"sma_120":9144.92},{"date":"2025-09-08","open":11300,"high":12390,"low":11300,"close":12160,"volume":280011,"rsi_14":75.46,"sma_20":10527.0,"sma_60":11141.17,"sma_120":9188.67},{"date":"2025-09-09","open":12140,"high":12140,"low":11730,"close":11800,"volume":83864,"rsi_14":70.25,"sma_20":10586.5,"sma_60":11136.5,"sma_120":9223.17},{"date":"2025-09-10","open":11750,"high":12120,"low":11590,"close":11820,"volume":70205,"rsi_14":70.13,"sma_20":10668.0,"sma_60":11142.17,"sma_120":9255.17},{"date":"2025-09-11","open":11860,"high":11860,"low":11300,"close":11560,"volume":72356,"rsi_14":66.54,"sma_20":10741.0,"sma_60":11137.83,"sma_120":9288.17},{"date":"2025-09-12","open":11560,"high":11660,"low":11330,"close":11410,"volume":72809,"rsi_14":63.16,"sma_20":10806.5,"sma_60":11132.17,"sma_120":9322.58},{"date":"2025-09-15","open":11410,"high":12560,"low":11320,"close":12330,"volume":247099,"rsi_14":68.81,"sma_20":10938.0,"sma_60":11143.5,"sma_120":9365.33},{"date":"2025-09-16","open":12110,"high":13700,"low":12080,"close":13650,"volume":478366,"rsi_14":74.13,"sma_20":11136.0,"sma_60":11171.5,"sma_120":9419.92},{"date":"2025-09-17","open":13100,"high":14050,"low":13090,"close":13800,"volume":247584,"rsi_14":67.45,"sma_20":11341.5,"sma_60":11193.0,"sma_120":9479.92},{"date":"2025-09-18","open":13790,"high":14230,"low":13550,"close":13820,"volume":133537,"rsi_14":73.1,"sma_20":11546.5,"sma_60":11213.67,"sma_120":9540.25},{"date":"2025-09-19","open":14200,"high":14200,"low":13350,"close":13350,"volume":101625,"rsi_14":68.88,"sma_20":11725.5,"sma_60":11220.83,"sma_120":9597.75},{"date":"2025-09-22","open":13500,"high":14200,"low":13350,"close":13400,"volume":82685,"rsi_14":74.82,"sma_20":11895.0,"sma_60":11232.5,"sma_120":9658.33},{"date":"2025-09-23","open":13420,"high":13550,"low":12990,"close":13460,"volume":80916,"rsi_14":71.37,"sma_20":12068.5,"sma_60":11256.33,"sma_120":9722.33},{"date":"2025-09-24","open":13550,"high":13550,"low":12200,"close":12750,"volume":153171,"rsi_14":63.35,"sma_20":12204.5,"sma_60":11263.0,"sma_120":9777.5},{"date":"2025-09-25","open":12690,"high":12690,"low":12250,"close":12250,"volume":52401,"rsi_14":58.31,"sma_20":12231.0,"sma_60":11244.67,"sma_120":9832.17},{"date":"2025-09-26","open":12270,"high":12370,"low":11560,"close":11990,"volume":54554,"rsi_14":48.39,"sma_20":12267.0,"sma_60":11237.0,"sma_120":9885.58},{"date":"2025-09-29","open":12000,"high":12090,"low":11820,"close":12060,"volume":40529,"rsi_14":52.61,"sma_20":12313.5,"sma_60":11256.83,"sma_120":9938.42},{"date":"2025-09-30","open":12170,"high":12340,"low":11820,"close":12110,"volume":38476,"rsi_14":52.89,"sma_20":12385.0,"sma_60":11292.67,"sma_120":9996.42},{"date":"2025-10-01","open":12070,"high":12290,"low":11660,"close":11910,"volume":41331,"rsi_14":53.54,"sma_20":12410.5,"sma_60":11325.83,"sma_120":10050.67},{"date":"2025-10-02","open":12251,"high":12743,"low":11729,"close":12040,"volume":76052,"rsi_14":55.94,"sma_20":12445.0,"sma_60":11367.33,"sma_120":10108.67},{"date":"2025-10-10","open":11990,"high":12680,"low":11940,"close":12450,"volume":103406,"rsi_14":51.36,"sma_20":12504.0,"sma_60":11418.17,"sma_120":10167.67},{"date":"2025-10-13","open":12010,"high":12280,"low":11300,"close":12000,"volume":76977,"rsi_14":26.76,"sma_20":12496.0,"sma_60":11436.5,"sma_120":10220.83},{"date":"2025-10-14","open":12300,"high":13540,"low":12110,"close":13270,"volume":338579,"rsi_14":44.33,"sma_20":12569.5,"sma_60":11465.17,"sma_120":10280.33},{"date":"2025-10-15","open":13270,"high":15630,"low":13260,"close":15060,"volume":748909,"rsi_14":59.56,"sma_20":12731.5,"sma_60":11528.33,"sma_120":10356.42},{"date":"2025-10-16","open":14940,"high":15630,"low":14660,"close":15200,"volume":355117,"rsi_14":65.19,"sma_20":12913.5,"sma_60":11558.0,"sma_120":10429.33},{"date":"2025-10-17","open":14900,"high":15260,"low":13990,"close":14160,"volume":242195,"rsi_14":55.37,"sma_20":13051.0,"sma_60":11589.67,"sma_120":10488.75},{"date":"2025-10-20","open":14310,"high":15040,"low":13730,"close":14000,"volume":212791,"rsi_14":53.76,"sma_20":13134.5,"sma_60":11629.67,"sma_120":10547.33},{"date":"2025-10-21","open":14230,"high":14800,"low":13760,"close":14240,"volume":122657,"rsi_14":61.1,"sma_20":13164.0,"sma_60":11676.0,"sma_120":10611.08},{"date":"2025-10-22","open":14300,"high":14300,"low":13610,"close":13930,"volume":79399,"rsi_14":62.88,"sma_20":13170.5,"sma_60":11723.17,"sma_120":10673.92},{"date":"2025-10-23","open":13740,"high":13900,"low":13420,"close":13890,"volume":64219,"rsi_14":65.08,"sma_20":13173.5,"sma_60":11760.5,"sma_120":10734.67},{"date":"2025-10-24","open":13950,"high":14030,"low":13030,"close":13130,"volume":192238,"rsi_14":57.65,"sma_20":13162.5,"sma_60":11785.0,"sma_120":10786.08},{"date":"2025-10-27","open":13200,"high":13520,"low":12650,"close":13490,"volume":132475,"rsi_14":59.45,"sma_20":13167.0,"sma_60":11824.17,"sma_120":10838.33},{"date":"2025-10-28","open":13500,"high":13550,"low":13150,"close":13210,"volume":46166,"rsi_14":58.81,"sma_20":13154.5,"sma_60":11856.0,"sma_120":10889.67},{"date":"2025-10-29","open":13240,"high":14150,"low":13240,"close":13800,"volume":104932,"rsi_14":61.47,"sma_20":13207.0,"sma_60":11897.67,"sma_120":10946.92},{"date":"2025-10-30","open":13800,"high":14040,"low":13050,"close":13600,"volume":102221,"rsi_14":57.54,"sma_20":13274.5,"sma_60":11936.0,"sma_120":11005.42},{"date":"2025-10-31","open":13740,"high":13930,"low":13200,"close":13400,"volume":46347,"rsi_14":59.49,"sma_20":13345.0,"sma_60":11976.33,"sma_120":11058.33},{"date":"2025-11-03","open":13480,"high":13900,"low":12670,"close":12870,"volume":86156,"rsi_14":46.99,"sma_20":13385.5,"sma_60":12016.5,"sma_120":11105.83},{"date":"2025-11-04","open":12880,"high":13840,"low":12590,"close":13130,"volume":112149,"rsi_14":31.12,"sma_20":13436.5,"sma_60":12055.5,"sma_120":11157.25},{"date":"2025-11-05","open":13100,"high":13100,"low":12030,"close":12700,"volume":94257,"rsi_14":26.85,"sma_20":13476.0,"sma_60":12090.5,"sma_120":11205.58},{"date":"2025-11-06","open":13040,"high":13040,"low":12240,"close":12490,"volume":76448,"rsi_14":31.73,"sma_20":13501.0,"sma_60":12121.67,"sma_120":11252.67},{"date":"2025-11-07","open":12100,"high":12370,"low":11510,"close":11700,"volume":102334,"rsi_14":27.88,"sma_20":13463.5,"sma_60":12140.0,"sma_120":11293.42},{"date":"2025-11-10","open":11700,"high":12000,"low":11470,"close":11550,"volume":65705,"rsi_14":23.68,"sma_20":13441.0,"sma_60":12154.67,"sma_120":11331.83},{"date":"2025-11-11","open":11750,"high":12560,"low":11600,"close":11930,"volume":78052,"rsi_14":30.69,"sma_20":13374.0,"sma_60":12176.67,"sma_120":11372.75},{"date":"2025-11-12","open":11920,"high":12700,"low":11810,"close":12450,"volume":61153,"rsi_14":37.28,"sma_20":13243.5,"sma_60":12214.33,"sma_120":11420.08},{"date":"2025-11-13","open":12420,"high":13250,"low":12180,"close":13200,"volume":74122,"rsi_14":50.62,"sma_20":13143.5,"sma_60":12266.0,"sma_120":11474.42},{"date":"2025-11-14","open":12770,"high":13970,"low":12750,"close":12860,"volume":158215,"rsi_14":44.4,"sma_20":13078.5,"sma_60":12312.0,"sma_120":11525.25},{"date":"2025-11-17","open":12900,"high":13500,"low":12450,"close":13210,"volume":83267,"rsi_14":50.0,"sma_20":13039.0,"sma_60":12370.5,"sma_120":11578.33},{"date":"2025-11-18","open":13210,"high":13540,"low":12380,"close":12430,"volume":77840,"rsi_14":38.37,"sma_20":12948.5,"sma_60":12416.17,"sma_120":11623.0},{"date":"2025-11-19","open":12440,"high":12580,"low":11690,"close":11890,"volume":74708,"rsi_14":36.28,"sma_20":12846.5,"sma_60":12452.83,"sma_120":11651.5},{"date":"2025-11-20","open":12010,"high":12430,"low":11950,"close":12060,"volume":34155,"rsi_14":39.19,"sma_20":12755.0,"sma_60":12491.67,"sma_120":11679.92},{"date":"2025-11-21","open":11780,"high":11780,"low":11060,"close":11060,"volume":68245,"rsi_14":36.43,"sma_20":12651.5,"sma_60":12513.17,"sma_120":11702.08},{"date":"2025-11-24","open":11400,"high":11400,"low":10900,"close":10960,"volume":30652,"rsi_14":33.33,"sma_20":12525.0,"sma_60":12529.0,"sma_120":11722.92},{"date":"2025-11-25","open":11350,"high":11750,"low":10970,"close":11580,"volume":35237,"rsi_14":41.64,"sma_20":12443.5,"sma_60":12555.5,"sma_120":11750.33},{"date":"2025-11-26","open":11500,"high":12760,"low":11330,"close":12350,"volume":131351,"rsi_14":49.04,"sma_20":12371.0,"sma_60":12594.17,"sma_120":11785.58},{"date":"2025-11-27","open":12400,"high":14390,"low":12330,"close":14090,"volume":421841,"rsi_14":64.56,"sma_20":12395.5,"sma_60":12633.67,"sma_120":11830.08},{"date":"2025-11-28","open":13960,"high":14380,"low":13830,"close":14060,"volume":193040,"rsi_14":65.51,"sma_20":12428.5,"sma_60":12680.17,"sma_120":11871.08},{"date":"2025-12-01","open":14220,"high":14390,"low":13350,"close":13600,"volume":173006,"rsi_14":60.22,"sma_20":12465.0,"sma_60":12721.33,"sma_120":11905.0},{"date":"2025-12-02","open":13630,"high":14250,"low":13250,"close":13730,"volume":82794,"rsi_14":58.23,"sma_20":12495.0,"sma_60":12772.17,"sma_120":11941.5},{"date":"2025-12-03","open":14000,"high":14090,"low":13620,"close":13950,"volume":66195,"rsi_14":55.17,"sma_20":12557.5,"sma_60":12814.67,"sma_120":11973.58},{"date":"2025-12-04","open":14000,"high":15000,"low":12740,"close":13200,"volume":387987,"rsi_14":52.22,"sma_20":12593.0,"sma_60":12846.33,"sma_120":11994.83},{"date":"2025-12-05","open":13200,"high":13640,"low":12320,"close":12600,"volume":120496,"rsi_14":46.14,"sma_20":12638.0,"sma_60":12868.5,"sma_120":12002.58},{"date":"2025-12-08","open":12410,"high":12760,"low":11800,"close":11950,"volume":173905,"rsi_14":46.92,"sma_20":12658.0,"sma_60":12865.0,"sma_120":12003.08},{"date":"2025-12-09","open":12130,"high":12260,"low":11600,"close":12090,"volume":43062,"rsi_14":51.36,"sma_20":12666.0,"sma_60":12869.83,"sma_120":12003.17},{"date":"2025-12-10","open":12040,"high":12230,"low":11800,"close":12000,"volume":43067,"rsi_14":49.59,"sma_20":12643.5,"sma_60":12872.83,"sma_120":12007.5},{"date":"2025-12-11","open":12100,"high":12100,"low":11820,"close":12050,"volume":35765,"rsi_14":57.8,"sma_20":12586.0,"sma_60":12881.0,"sma_120":12009.42},{"date":"2025-12-12","open":12080,"high":12200,"low":10890,"close":11730,"volume":133197,"rsi_14":55.86,"sma_20":12529.5,"sma_60":12886.33,"sma_120":12009.25},{"date":"2025-12-15","open":11210,"high":11550,"low":11210,"close":11330,"volume":63333,"rsi_14":48.03,"sma_20":12435.5,"sma_60":12869.67,"sma_120":12006.58},{"date":"2025-12-16","open":11350,"high":11490,"low":11090,"close":11240,"volume":41315,"rsi_14":40.21,"sma_20":12376.0,"sma_60":12829.5,"sma_120":12000.5},{"date":"2025-12-17","open":11500,"high":11540,"low":11000,"close":11530,"volume":50188,"rsi_14":19.67,"sma_20":12358.0,"sma_60":12791.67,"sma_120":11992.33},{"date":"2025-12-18","open":11400,"high":11630,"low":11080,"close":11500,"volume":60966,"rsi_14":19.67,"sma_20":12330.0,"sma_60":12752.83,"sma_120":11983.25},{"date":"2025-12-19","open":11560,"high":11920,"low":11560,"close":11900,"volume":57187,"rsi_14":29.57,"sma_20":12372.0,"sma_60":12728.67,"sma_120":11974.75},{"date":"2025-12-22","open":12000,"high":12280,"low":12000,"close":12210,"volume":55735,"rsi_14":32.49,"sma_20":12434.5,"sma_60":12708.83,"sma_120":11970.67},{"date":"2025-12-23","open":12380,"high":12880,"low":12110,"close":12390,"volume":104982,"rsi_14":31.86,"sma_20":12475.0,"sma_60":12691.0,"sma_120":11973.67},{"date":"2025-12-24","open":12430,"high":12810,"low":12330,"close":12510,"volume":55730,"rsi_14":40.6,"sma_20":12483.0,"sma_60":12687.0,"sma_120":11975.0},{"date":"2025-12-26","open":12510,"high":12670,"low":11600,"close":12140,"volume":38898,"rsi_14":43.31,"sma_20":12385.5,"sma_60":12685.17,"sma_120":11964.92},{"date":"2025-12-29","open":12000,"high":13400,"low":12000,"close":13300,"volume":154156,"rsi_14":67.09,"sma_20":12347.5,"sma_60":12707.0,"sma_120":11972.0},{"date":"2025-12-30","open":13300,"high":14400,"low":13100,"close":13500,"volume":221059,"rsi_14":67.58,"sma_20":12342.5,"sma_60":12731.0,"sma_120":11993.92},{"date":"2026-01-02","open":13450,"high":13800,"low":13120,"close":13700,"volume":40700,"rsi_14":70.63,"sma_20":12341.0,"sma_60":12757.5,"sma_120":12025.08},{"date":"2026-01-05","open":13800,"high":14000,"low":13130,"close":13470,"volume":41477,"rsi_14":66.51,"sma_20":12317.0,"sma_60":12783.5,"sma_120":12054.67},{"date":"2026-01-06","open":13300,"high":13890,"low":12970,"close":13640,"volume":64576,"rsi_14":73.01,"sma_20":12339.0,"sma_60":12811.0,"sma_120":12089.17},{"date":"2026-01-07","open":13640,"high":13640,"low":13100,"close":13640,"volume":60816,"rsi_14":80.8,"sma_20":12391.0,"sma_60":12830.83,"sma_120":12124.5},{"date":"2026-01-08","open":13630,"high":13700,"low":13250,"close":13260,"volume":16222,"rsi_14":75.0,"sma_20":12456.5,"sma_60":12851.83,"sma_120":12144.17},{"date":"2026-01-09","open":13250,"high":13880,"low":12950,"close":13720,"volume":38697,"rsi_14":76.01,"sma_20":12538.0,"sma_60":12859.33,"sma_120":12162.25},{"date":"2026-01-12","open":13600,"high":14100,"low":13100,"close":13690,"volume":55682,"rsi_14":76.01,"sma_20":12622.5,"sma_60":12836.5,"sma_120":12182.42},{"date":"2026-01-13","open":13700,"high":14170,"low":13460,"close":13810,"volume":68546,"rsi_14":74.3,"sma_20":12710.5,"sma_60":12813.33,"sma_120":12185.67},{"date":"2026-01-14","open":14030,"high":14030,"low":13150,"close":13340,"volume":43169,"rsi_14":63.81,"sma_20":12791.0,"sma_60":12799.67,"sma_120":12194.67},{"date":"2026-01-15","open":13340,"high":13340,"low":12690,"close":12950,"volume":54378,"rsi_14":56.51,"sma_20":12872.0,"sma_60":12782.17,"sma_120":12205.92},{"date":"2026-01-16","open":12850,"high":12950,"low":12100,"close":12680,"volume":26541,"rsi_14":51.91,"sma_20":12944.0,"sma_60":12756.17,"sma_120":12216.08},{"date":"2026-01-19","open":12680,"high":12680,"low":12320,"close":12500,"volume":33708,"rsi_14":37.1,"sma_20":13051.5,"sma_60":12712.17,"sma_120":12227.75},{"date":"2026-01-20","open":12570,"high":13160,"low":12340,"close":13000,"volume":51092,"rsi_14":42.65,"sma_20":13106.5,"sma_60":12710.0,"sma_120":12239.0},{"date":"2026-01-21","open":12460,"high":12800,"low":12200,"close":12250,"volume":45803,"rsi_14":31.65,"sma_20":13108.5,"sma_60":12689.33,"sma_120":12243.92},{"date":"2026-01-22","open":12320,"high":12590,"low":11960,"close":12500,"volume":92788,"rsi_14":37.78,"sma_20":13114.0,"sma_60":12677.5,"sma_120":12255.25},{"date":"2026-01-23","open":12500,"high":13190,"low":12000,"close":12710,"volume":101276,"rsi_14":38.4,"sma_20":13124.0,"sma_60":12659.33,"sma_120":12267.0},{"date":"2026-01-26","open":12820,"high":13130,"low":12460,"close":12980,"volume":64489,"rsi_14":42.29,"sma_20":13166.0,"sma_60":12649.0,"sma_120":12281.0},{"date":"2026-01-27","open":12850,"high":13160,"low":12300,"close":12780,"volume":77203,"rsi_14":44.15,"sma_20":13140.0,"sma_60":12638.67,"sma_120":12293.33},{"date":"2026-01-28","open":12780,"high":14940,"low":12650,"close":14920,"volume":448650,"rsi_14":60.38,"sma_20":13211.0,"sma_60":12672.83,"sma_120":12326.17},{"date":"2026-01-29","open":15030,"high":15430,"low":14430,"close":14930,"volume":241303,"rsi_14":60.76,"sma_20":13272.5,"sma_60":12702.83,"sma_120":12363.42},{"date":"2026-01-30","open":14760,"high":15110,"low":14040,"close":14870,"volume":125128,"rsi_14":59.3,"sma_20":13342.5,"sma_60":12739.0,"sma_120":12397.42},{"date":"2026-02-02","open":14510,"high":14990,"low":13640,"close":13940,"volume":140854,"rsi_14":54.87,"sma_20":13357.5,"sma_60":12763.17,"sma_120":12425.25},{"date":"2026-02-03","open":14010,"high":14620,"low":14010,"close":14430,"volume":86456,"rsi_14":61.82,"sma_20":13397.0,"sma_60":12808.67,"sma_120":12457.0},{"date":"2026-02-04","open":14530,"high":15670,"low":13900,"close":15660,"volume":202310,"rsi_14":70.64,"sma_20":13517.0,"sma_60":12858.33,"sma_120":12499.17},{"date":"2026-02-05","open":15850,"high":15850,"low":14060,"close":14250,"volume":284564,"rsi_14":59.1,"sma_20":13543.5,"sma_60":12903.33,"sma_120":12529.0},{"date":"2026-02-06","open":13630,"high":14090,"low":12540,"close":13180,"volume":235079,"rsi_14":53.57,"sma_20":13518.0,"sma_60":12924.17,"sma_120":12550.42},{"date":"2026-02-09","open":13550,"high":14000,"low":13030,"close":13630,"volume":120648,"rsi_14":53.33,"sma_20":13509.0,"sma_60":12943.83,"sma_120":12579.08},{"date":"2026-02-10","open":13910,"high":14230,"low":13380,"close":13890,"volume":77342,"rsi_14":59.13,"sma_20":13536.5,"sma_60":12955.33,"sma_120":12610.67},{"date":"2026-02-11","open":14010,"high":15920,"low":13680,"close":15550,"volume":427547,"rsi_14":64.68,"sma_20":13666.5,"sma_60":13000.17,"sma_120":12656.08},{"date":"2026-02-12","open":15550,"high":16250,"low":15410,"close":15960,"volume":195778,"rsi_14":65.34,"sma_20":13830.5,"sma_60":13046.0,"sma_120":12708.25},{"date":"2026-02-13","open":15800,"high":15980,"low":15130,"close":15200,"volume":71081,"rsi_14":60.02,"sma_20":13956.5,"sma_60":13092.17,"sma_120":12754.17},{"date":"2026-02-19","open":15110,"high":15990,"low":14980,"close":15110,"volume":59617,"rsi_14":60.62,"sma_20":14087.0,"sma_60":13145.83,"sma_120":12799.33},{"date":"2026-02-20","open":15400,"high":16350,"low":14840,"close":16090,"volume":204091,"rsi_14":55.96,"sma_20":14241.5,"sma_60":13213.0,"sma_120":12852.33},{"date":"2026-02-23","open":16090,"high":18800,"low":16000,"close":18100,"volume":364336,"rsi_14":63.42,"sma_20":14534.0,"sma_60":13330.33,"sma_120":12921.75},{"date":"2026-02-24","open":18460,"high":20450,"low":18280,"close":18280,"volume":396445,"rsi_14":64.29,"sma_20":14823.0,"sma_60":13452.33,"sma_120":12990.67},{"date":"2026-02-25","open":18280,"high":18530,"low":17200,"close":17350,"volume":168661,"rsi_14":64.29,"sma_20":15055.0,"sma_60":13548.5,"sma_120":13052.0},{"date":"2026-02-26","open":17960,"high":22550,"low":17780,"close":21700,"volume":1033323,"rsi_14":73.02,"sma_20":15598.0,"sma_60":13969.67,"sma_120":13158.5},{"date":"2026-02-27","open":21700,"high":22350,"low":19840,"close":20800,"volume":301948,"rsi_14":66.62,"sma_20":15892.0,"sma_60":13816.17,"sma_120":13224.92},{"date":"2026-03-03","open":20000,"high":21000,"low":18310,"close":18310,"volume":288511,"rsi_14":62.27,"sma_20":16061.5,"sma_60":13887.0,"sma_120":13283.58},{"date":"2026-03-04","open":17620,"high":17750,"low":15420,"close":15930,"volume":247229,"rsi_14":57.7,"sma_20":16111.5,"sma_60":13925.83,"sma_120":13323.58},{"date":"2026-03-05","open":16540,"high":18630,"low":14150,"close":16400,"volume":643578,"rsi_14":57.75,"sma_20":16188.0,"sma_60":13970.33,"sma_120":13371.25},{"date":"2026-03-06","open":16000,"high":16490,"low":15000,"close":16040,"volume":239584,"rsi_14":55.98,"sma_20":16293.0,"sma_60":14005.17,"sma_120":13409.92},{"date":"2026-03-09","open":15000,"high":15010,"low":13700,"close":14260,"volume":151478,"rsi_14":46.43,"sma_20":16284.5,"sma_60":14022.83,"sma_120":13434.58},{"date":"2026-03-10","open":15000,"high":16910,"low":14700,"close":16250,"volume":246609,"rsi_14":50.74,"sma_20":16314.0,"sma_60":14083.67,"sma_120":13476.08},{"date":"2026-03-11","open":16310,"high":17770,"low":15710,"close":17420,"volume":256042,"rsi_14":55.53,"sma_20":16472.5,"sma_60":14174.83,"sma_120":13519.92},{"date":"2026-03-12","open":17620,"high":20100,"low":17350,"close":19950,"volume":430044,"rsi_14":60.75,"sma_20":16811.0,"sma_60":14305.83,"sma_120":13587.83},{"date":"2026-03-13","open":19440,"high":23450,"low":18680,"close":22500,"volume":768736,"rsi_14":63.3,"sma_20":17254.5,"sma_60":14480.83,"sma_120":13676.83},{"date":"2026-03-16","open":22200,"high":26450,"low":22200,"close":23400,"volume":738475,"rsi_14":61.53,"sma_20":17730.0,"sma_60":14837.33,"sma_120":13717.67},{"date":"2026-03-17","open":23350,"high":23350,"low":21050,"close":21700,"volume":457381,"rsi_14":56.98,"sma_20":18037.5,"sma_60":14836.17,"sma_120":13861.25},{"date":"2026-03-18","open":22200,"high":23950,"low":21150,"close":21700,"volume":342984,"rsi_14":59.23,"sma_20":18324.5,"sma_60":15009.0,"sma_120":13939.33},{"date":"2026-03-19","open":21600,"high":24850,"low":20200,"close":23950,"volume":414588,"rsi_14":55.24,"sma_20":18762.0,"sma_60":15220.83,"sma_120":14025.17},{"date":"2026-03-20","open":25100,"high":25500,"low":22200,"close":24050,"volume":421480,"rsi_14":57.86,"sma_20":19209.0,"sma_60":15429.5,"sma_120":14110.58},{"date":"2026-03-23","open":23400,"high":24000,"low":21500,"close":22100,"volume":249389,"rsi_14":59.41,"sma_20":19509.5,"sma_60":15606.17,"sma_120":14179.5},{"date":"2026-03-24","open":22900,"high":23800,"low":21850,"close":22250,"volume":140428,"rsi_14":67.65,"sma_20":19717.0,"sma_60":15778.67,"sma_120":14253.67},{"date":"2026-03-25","open":22700,"high":25950,"low":22400,"close":23750,"volume":305651,"rsi_14":69.41,"sma_20":19990.5,"sma_60":15971.0,"sma_120":14339.92},{"date":"2026-03-26","open":23000,"high":25500,"low":22200,"close":24100,"volume":201967,"rsi_14":71.3,"sma_20":20328.0,"sma_60":16166.17,"sma_120":14428.58},{"date":"2026-03-27","open":23000,"high":24500,"low":22700,"close":23300,"volume":141981,"rsi_14":75.2,"sma_20":20408.0,"sma_60":16346.0,"sma_120":14516.5},{"date":"2026-03-30","open":22850,"high":22850,"low":21000,"close":22050,"volume":167538,"rsi_14":66.86,"sma_20":20470.5,"sma_60":16511.17,"sma_120":14598.17},{"date":"2026-03-31","open":21100,"high":21600,"low":19370,"close":20750,"volume":283025,"rsi_14":59.61,"sma_20":20592.5,"sma_60":16635.33,"sma_120":14671.17},{"date":"2026-04-01","open":22000,"high":23500,"low":21600,"close":22500,"volume":81103,"rsi_14":57.7,"sma_20":20921.0,"sma_60":16785.33,"sma_120":14758.17},{"date":"2026-04-02","open":23800,"high":24300,"low":21500,"close":22600,"volume":222601,"rsi_14":50.35,"sma_20":21231.0,"sma_60":16933.67,"sma_120":14845.58},{"date":"2026-04-03","open":23450,"high":26200,"low":23450,"close":25000,"volume":360963,"rsi_14":55.13,"sma_20":21679.0,"sma_60":17125.83,"sma_120":14954.67},{"date":"2026-04-06","open":24650,"high":25500,"low":23400,"close":24200,"volume":165503,"rsi_14":58.5,"sma_20":22176.0,"sma_60":17301.83,"sma_120":15056.42},{"date":"2026-04-07","open":25200,"high":25200,"low":21900,"close":22450,"volume":142203,"rsi_14":52.28,"sma_20":22486.0,"sma_60":17448.67,"sma_120":15139.75},{"date":"2026-04-08","open":23400,"high":23800,"low":21900,"close":22750,"volume":214826,"rsi_14":45.86,"sma_20":22752.5,"sma_60":17606.83,"sma_120":15229.33},{"date":"2026-04-09","open":22750,"high":22750,"low":20900,"close":21800,"volume":168413,"rsi_14":42.67,"sma_20":22845.0,"sma_60":17741.5,"sma_120":15300.42},{"date":"2026-04-10","open":23000,"high":23000,"low":20650,"close":20800,"volume":281079,"rsi_14":45.49,"sma_20":22760.0,"sma_60":17860.0,"sma_120":15348.25},{"date":"2026-04-13","open":20600,"high":21700,"low":19950,"close":21550,"volume":148498,"rsi_14":47.67,"sma_20":22667.5,"sma_60":17989.0,"sma_120":15401.17},{"date":"2026-04-14","open":22500,"high":25500,"low":20800,"close":21650,"volume":629166,"rsi_14":42.28,"sma_20":22665.0,"sma_60":18127.5,"sma_120":15463.58},{"date":"2026-04-15","open":22300,"high":22300,"low":19430,"close":19710,"volume":665057,"rsi_14":35.55,"sma_20":22565.5,"sma_60":18240.17,"sma_120":15511.17},{"date":"2026-04-16","open":19900,"high":19900,"low":18690,"close":19000,"volume":356394,"rsi_14":35.76,"sma_20":22318.0,"sma_60":18345.5,"sma_120":15550.83},{"date":"2026-04-17","open":19300,"high":20500,"low":18880,"close":19420,"volume":240974,"rsi_14":40.78,"sma_20":22086.5,"sma_60":18460.83,"sma_120":15596.58},{"date":"2026-04-20","open":19510,"high":21450,"low":19370,"close":21050,"volume":382279,"rsi_14":51.03,"sma_20":22034.0,"sma_60":18595.0,"sma_120":15656.25},{"date":"2026-04-21","open":22550,"high":24150,"low":21300,"close":22200,"volume":671477,"rsi_14":48.93,"sma_20":22031.5,"sma_60":18760.83,"sma_120":15731.83},{"date":"2026-04-22","open":21950,"high":26200,"low":21950,"close":25500,"volume":819990,"rsi_14":58.43,"sma_20":22119.0,"sma_60":18977.5,"sma_120":15831.92},{"date":"2026-04-23","open":28700,"high":33150,"low":27550,"close":33150,"volume":1970552,"rsi_14":68.15,"sma_20":22571.5,"sma_60":19318.17,"sma_120":15998.08},{"date":"2026-04-24","open":34200,"high":41000,"low":32300,"close":36500,"volume":2229546,"rsi_14":74.6,"sma_20":23231.5,"sma_60":19710.17,"sma_120":16187.25},{"date":"2026-04-27","open":40000,"high":43800,"low":34800,"close":41550,"volume":785915,"rsi_14":83.75,"sma_20":24206.5,"sma_60":20189.67,"sma_120":16420.17},{"date":"2026-04-28","open":44350,"high":44450,"low":37300,"close":41300,"volume":459003,"rsi_14":82.83,"sma_20":25234.0,"sma_60":20629.33,"sma_120":16652.67},{"date":"2026-04-29","open":39700,"high":51900,"low":38950,"close":47000,"volume":625607,"rsi_14":88.18,"sma_20":26459.0,"sma_60":21163.83,"sma_120":17041.33},{"date":"2026-04-30","open":47150,"high":54000,"low":44750,"close":51000,"volume":458042,"rsi_14":91.75,"sma_20":27320.0,"sma_60":24280.0,"sma_120":21963.92},{"date":"2026-05-04","open":50900,"high":53300,"low":48000,"close":51100,"volume":236193,"rsi_14":91.8,"sma_20":29184.0,"sma_60":22385.33,"sma_120":17572.67},{"date":"2026-05-06","open":52300,"high":53400,"low":43500,"close":51100,"volume":441241,"rsi_14":91.77,"sma_20":30529.0,"sma_60":22996.5,"sma_120":17894.42},{"date":"2026-05-07","open":50900,"high":51800,"low":46650,"close":50800,"volume":168495,"rsi_14":96.25,"sma_20":31946.5,"sma_60":23582.17,"sma_120":18220.25},{"date":"2026-05-08","open":50000,"high":55100,"low":48300,"close":55100,"volume":185449,"rsi_14":98.52,"sma_20":33564.0,"sma_60":24263.0,"sma_120":18583.17},{"date":"2026-05-11","open":56800,"high":64100,"low":55000,"close":58900,"volume":276772,"rsi_14":98.64,"sma_20":35419.0,"sma_60":25025.0,"sma_120":18974.58},{"date":"2026-05-12","open":59400,"high":61100,"low":49650,"close":56500,"volume":410552,"rsi_14":92.87,"sma_20":37204.0,"sma_60":25739.5,"sma_120":19341.67},{"date":"2026-05-13","open":54000,"high":58500,"low":51000,"close":55600,"volume":145030,"rsi_14":90.63,"sma_20":38906.5,"sma_60":26434.67,"sma_120":19695.0},{"date":"2026-05-14","open":56000,"high":61400,"low":53300,"close":55500,"volume":223590,"rsi_14":89.58,"sma_20":40599.0,"sma_60":27100.5,"sma_120":20050.33},{"date":"2026-05-15","open":54200,"high":58500,"low":46700,"close":49850,"volume":328215,"rsi_14":73.26,"sma_20":42106.0,"sma_60":27665.33,"sma_120":20355.67},{"date":"2026-05-18","open":46100,"high":59300,"low":45950,"close":57600,"volume":498139,"rsi_14":76.18,"sma_20":44036.0,"sma_60":28372.0,"sma_120":20732.08},{"date":"2026-05-19","open":56800,"high":59400,"low":49700,"close":50100,"volume":255599,"rsi_14":60.0,"sma_20":45570.0,"sma_60":28955.17,"sma_120":21050.5},{"date":"2026-05-20","open":47500,"high":47600,"low":38750,"close":44850,"volume":804033,"rsi_14":53.72,"sma_20":46760.0,"sma_60":29434.5,"sma_120":21323.75},{"date":"2026-05-21","open":47550,"high":48800,"low":38750,"close":39800,"volume":654027,"rsi_14":42.36,"sma_20":47640.0,"sma_60":29796.17,"sma_120":21563.25},{"date":"2026-05-22","open":39900,"high":43650,"low":38300,"close":42500,"volume":340967,"rsi_14":40.72,"sma_20":48490.0,"sma_60":30199.83,"sma_120":21826.08},{"date":"2026-05-26","open":45400,"high":49600,"low":43200,"close":47800,"volume":484634,"rsi_14":46.76,"sma_20":49222.5,"sma_60":30707.33,"sma_120":22127.92},{"date":"2026-05-27","open":49450,"high":51400,"low":43500,"close":44200,"volume":451763,"rsi_14":43.68,"sma_20":49607.5,"sma_60":31082.33,"sma_120":22393.33},{"date":"2026-05-28","open":44200,"high":46400,"low":38500,"close":41400,"volume":377216,"rsi_14":41.77,"sma_20":49600.0,"sma_60":31425.67,"sma_120":22620.92},{"date":"2026-05-29","open":42000,"high":42000,"low":37000,"close":38350,"volume":455352,"rsi_14":35.0,"sma_20":49452.5,"sma_60":31759.67,"sma_120":22823.33},{"date":"2026-06-01","open":37700,"high":39200,"low":35100,"close":38250,"volume":395691,"rsi_14":30.2,"sma_20":49015.0,"sma_60":32131.67,"sma_120":23028.75},{"date":"2026-06-02","open":39800,"high":40800,"low":35900,"close":39400,"volume":323333,"rsi_14":33.2,"sma_20":48435.0,"sma_60":32515.0,"sma_120":23242.67},{"date":"2026-06-04","open":40050,"high":43600,"low":38900,"close":39650,"volume":176346,"rsi_14":34.13,"sma_20":47862.5,"sma_60":32908.5,"sma_120":23456.83},{"date":"2026-06-05","open":39000,"high":39000,"low":35150,"close":36400,"volume":132567,"rsi_14":32.12,"sma_20":47127.5,"sma_60":33277.5,"sma_120":23650.17},{"date":"2026-06-08","open":31700,"high":34800,"low":31650,"close":32050,"volume":175047,"rsi_14":32.92,"sma_20":46190.0,"sma_60":33540.83,"sma_120":23812.25},{"date":"2026-06-09","open":33700,"high":35750,"low":32450,"close":33550,"volume":106879,"rsi_14":23.77,"sma_20":45112.5,"sma_60":33809.67,"sma_120":23992.25},{"date":"2026-06-10","open":33450,"high":33800,"low":30000,"close":32100,"volume":179008,"rsi_14":27.39,"sma_20":43772.5,"sma_60":34012.17,"sma_120":24159.0},{"date":"2026-06-11","open":31250,"high":33750,"low":30550,"close":33400,"volume":129207,"rsi_14":34.03,"sma_20":42617.5,"sma_60":34193.83,"sma_120":24337.33},{"date":"2026-06-12","open":34000,"high":36800,"low":33100,"close":33900,"volume":117399,"rsi_14":40.58,"sma_20":41532.5,"sma_60":34368.83,"sma_120":24519.42},{"date":"2026-06-15","open":34600,"high":37000,"low":32100,"close":33100,"volume":97613,"rsi_14":34.01,"sma_20":40412.5,"sma_60":34558.83,"sma_120":24697.5},{"date":"2026-06-16","open":33900,"high":36050,"low":32400,"close":32850,"volume":137759,"rsi_14":19.3,"sma_20":39562.5,"sma_60":34744.67,"sma_120":24876.83},{"date":"2026-06-17","open":32500,"high":34500,"low":31000,"close":33450,"volume":83092,"rsi_14":36.28,"sma_20":34747.5,"sma_60":35862.17,"sma_120":26104.08},{"date":"2026-06-18","open":33450,"high":33950,"low":30750,"close":30750,"volume":91740,"rsi_14":24.94,"sma_20":37387.5,"sma_60":35014.67,"sma_120":25222.08},{"date":"2026-06-19","open":31600,"high":31600,"low":28450,"close":31250,"volume":128470,"rsi_14":31.02,"sma_20":36707.5,"sma_60":35167.17,"sma_120":25386.67},{"date":"2026-06-22","open":31250,"high":32750,"low":29350,"close":30400,"volume":80380,"rsi_14":29.82,"sma_20":36237.5,"sma_60":35303.0,"sma_120":25540.83},{"date":"2026-06-23","open":30400,"high":31250,"low":28650,"close":28650,"volume":80849,"rsi_14":23.19,"sma_20":35545.0,"sma_60":35384.67,"sma_120":25677.83},{"date":"2026-06-24","open":28650,"high":30000,"low":27500,"close":28350,"volume":65115,"rsi_14":21.89,"sma_20":34572.5,"sma_60":35455.5,"sma_120":25810.83},{"date":"2026-06-25","open":28500,"high":29950,"low":26300,"close":26600,"volume":122169,"rsi_14":23.66,"sma_20":33692.5,"sma_60":35510.5,"sma_120":25928.25},{"date":"2026-06-26","open":27200,"high":27200,"low":24300,"close":24900,"volume":103773,"rsi_14":27.59,"sma_20":32867.5,"sma_60":35558.0,"sma_120":26034.58},{"date":"2026-06-29","open":24900,"high":26500,"low":24700,"close":24900,"volume":52100,"rsi_14":20.07,"sma_20":32195.0,"sma_60":35627.17,"sma_120":26131.25},{"date":"2026-06-30","open":25000,"high":25900,"low":24400,"close":25000,"volume":51066,"rsi_14":22.9,"sma_20":31532.5,"sma_60":35668.83,"sma_120":26227.08},{"date":"2026-07-01","open":25650,"high":27950,"low":24550,"close":27800,"volume":85085,"rsi_14":30.82,"sma_20":30952.5,"sma_60":35755.5,"sma_120":26344.58},{"date":"2026-07-02","open":28000,"high":28100,"low":21350,"close":21350,"volume":175722,"rsi_14":19.46,"sma_20":30037.5,"sma_60":35694.67,"sma_120":26410.25},{"date":"2026-07-03","open":20950,"high":22500,"low":19690,"close":22400,"volume":84936,"rsi_14":24.28,"sma_20":29337.5,"sma_60":35664.67,"sma_120":26483.25},{"date":"2026-07-06","open":22650,"high":22700,"low":20450,"close":21000,"volume":48657,"rsi_14":23.01,"sma_20":28785.0,"sma_60":35640.5,"sma_120":26544.58},{"date":"2026-07-07","open":21000,"high":22450,"low":19150,"close":19760,"volume":68936,"rsi_14":19.7,"sma_20":28095.5,"sma_60":35590.67,"sma_120":26598.75},{"date":"2026-07-08","open":19550,"high":20000,"low":17780,"close":18020,"volume":69939,"rsi_14":20.57,"sma_20":27391.5,"sma_60":35527.67,"sma_120":26634.58},{"date":"2026-07-09","open":18050,"high":19130,"low":17520,"close":18860,"volume":55218,"rsi_14":21.8,"sma_20":26664.5,"sma_60":35495.33,"sma_120":26677.67},{"date":"2026-07-10","open":19350,"high":23350,"low":19350,"close":21800,"volume":96583,"rsi_14":32.13,"sma_20":26059.5,"sma_60":35499.5,"sma_120":26744.25},{"date":"2026-07-13","open":21750,"high":24150,"low":20700,"close":21900,"volume":109973,"rsi_14":34.94,"sma_20":25499.5,"sma_60":35503.67,"sma_120":26815.58},{"date":"2026-07-14","open":21950,"high":22000,"low":17130,"close":18460,"volume":119101,"rsi_14":30.65,"sma_20":24780.0,"sma_60":35482.83,"sma_120":26861.5},{"date":"2026-07-15","open":18600,"high":20000,"low":18600,"close":19620,"volume":44065,"rsi_14":36.02,"sma_20":24088.5,"sma_60":35493.17,"sma_120":26919.33},{"date":"2026-07-16","open":19550,"high":19550,"low":18130,"close":18380,"volume":26560,"rsi_14":36.69,"sma_20":23470.0,"sma_60":35475.83,"sma_120":26968.33},{"date":"2026-07-20","open":17690,"high":19420,"low":16550,"close":16890,"volume":38278,"rsi_14":34.59,"sma_20":22752.0,"sma_60":35406.5,"sma_120":27000.75},{"date":"2026-07-21","open":16560,"high":17650,"low":15850,"close":17290,"volume":43865,"rsi_14":35.34,"sma_20":22096.5,"sma_60":35324.67,"sma_120":27042.75},{"date":"2026-07-22","open":17510,"high":19180,"low":17370,"close":17440,"volume":26580,"rsi_14":28.09,"sma_20":21536.0,"sma_60":35190.33,"sma_120":27083.92},{"date":"2026-07-23","open":17690,"high":18500,"low":16610,"close":18280,"volume":60184,"rsi_14":41.49,"sma_20":21032.5,"sma_60":34942.5,"sma_120":27130.33},{"date":"2026-07-24","open":18100,"high":18100,"low":16360,"close":16600,"volume":36806,"rsi_14":34.46,"sma_20":20532.5,"sma_60":34610.83,"sma_120":27160.5},{"date":"2026-07-27","open":16760,"high":16940,"low":15850,"close":16270,"volume":40193,"rsi_14":36.55,"sma_20":20101.0,"sma_60":34189.5,"sma_120":27189.58},{"date":"2026-07-28","open":15750,"high":15770,"low":14060,"close":14350,"volume":55390,"rsi_14":35.19,"sma_20":19573.5,"sma_60":33740.33,"sma_120":27184.83},{"date":"2026-07-29","open":14450,"high":14750,"low":12020,"close":13150,"volume":63966,"rsi_14":36.27,"sma_20":18981.0,"sma_60":33176.17,"sma_120":27170.0},{"date":"2026-07-30","open":12390,"high":13300,"low":11890,"close":12450,"volume":78009,"rsi_14":31.78,"sma_20":18213.5,"sma_60":32533.67,"sma_120":27149.83},{"date":"2026-07-31","open":15730,"high":15730,"low":13500,"close":14820,"volume":102509,"rsi_14":29.49,"sma_20":17887.0,"sma_60":31929.0,"sma_120":27157.17},{"date":"2026-08-03","open":14820,"high":17200,"low":14270,"close":16890,"volume":104730,"rsi_14":36.81,"sma_20":17611.5,"sma_60":31358.83,"sma_120":27177.67},{"date":"2026-08-04","open":16750,"high":17470,"low":16160,"close":16990,"volume":85351,"rsi_14":45.3,"sma_20":17411.0,"sma_60":30795.33,"sma_120":27188.75},{"date":"2026-08-05","open":17850,"high":22050,"low":17550,"close":19030,"volume":279957,"rsi_14":48.22,"sma_20":17374.5,"sma_60":30194.17,"sma_120":27228.58},{"date":"2026-08-06","open":19500,"high":23500,"low":18010,"close":20550,"volume":180158,"rsi_14":56.45,"sma_20":17501.0,"sma_60":29555.0,"sma_120":27290.0},{"date":"2026-08-07","open":20550,"high":20800,"low":18220,"close":20400,"volume":174160,"rsi_14":61.34,"sma_20":17578.0,"sma_60":28953.33,"sma_120":27346.42},{"date":"2026-08-10","open":21250,"high":25250,"low":20400,"close":24350,"volume":235812,"rsi_14":68.56,"sma_20":17705.5,"sma_60":28432.5,"sma_120":27433.58},{"date":"2026-08-11","open":24350,"high":25000,"low":22850,"close":23700,"volume":146413,"rsi_14":66.03,"sma_20":17795.5,"sma_60":27902.5,"sma_120":27501.5},{"date":"2026-08-12","open":23800,"high":23800,"low":21450,"close":21700,"volume":145021,"rsi_14":58.27,"sma_20":17957.5,"sma_60":27433.33,"sma_120":27549.33},{"date":"2026-08-13","open":22350,"high":23100,"low":20600,"close":20650,"volume":132893,"rsi_14":60.1,"sma_20":18009.0,"sma_60":26817.5,"sma_120":27594.75},{"date":"2026-08-14","open":20850,"high":21150,"low":19940,"close":20800,"volume":99872,"rsi_14":61.4,"sma_20":18130.0,"sma_60":26329.17,"sma_120":27642.17},{"date":"2026-08-18","open":20800,"high":21700,"low":19660,"close":19930,"volume":99900,"rsi_14":64.82,"sma_20":18282.0,"sma_60":25913.83,"sma_120":27674.17},{"date":"2026-08-19","open":19300,"high":20500,"low":19030,"close":19460,"volume":62924,"rsi_14":67.44,"sma_20":18390.5,"sma_60":25574.83,"sma_120":27685.5},{"date":"2026-08-20","open":19990,"high":21950,"low":19680,"close":20850,"volume":95873,"rsi_14":72.36,"sma_20":18561.0,"sma_60":25214.0,"sma_120":27706.92},{"date":"2026-08-21","open":20600,"high":20700,"low":18550,"close":19310,"volume":108592,"rsi_14":62.51,"sma_20":18612.5,"sma_60":24739.17,"sma_120":27723.25},{"date":"2026-08-24","open":19750,"high":20000,"low":19080,"close":19180,"volume":44360,"rsi_14":57.15,"sma_20":18741.5,"sma_60":24322.17,"sma_120":27702.25},{"date":"2026-08-25","open":19150,"high":20050,"low":17930,"close":20000,"volume":76346,"rsi_14":59.0,"sma_20":18928.0,"sma_60":23965.5,"sma_120":27695.58},{"date":"2026-08-26","open":20250,"high":23450,"low":20250,"close":22350,"volume":260380,"rsi_14":59.74,"sma_20":19328.0,"sma_60":23698.83,"sma_120":27729.25},{"date":"2026-08-27","open":22350,"high":23750,"low":22000,"close":23150,"volume":132756,"rsi_14":57.97,"sma_20":19828.0,"sma_60":23447.17,"sma_120":27789.42},{"date":"2026-08-28","open":23200,"high":23950,"low":21300,"close":21900,"volume":95470,"rsi_14":54.31,"sma_20":20300.5,"sma_60":23155.5,"sma_120":27835.25},{"date":"2026-08-31","open":21600,"high":21900,"low":20050,"close":21250,"volume":79213,"rsi_14":39.02,"sma_20":20622.0,"sma_60":22848.83,"sma_120":27878.67},{"date":"2026-09-01","open":21250,"high":21250,"low":19450,"close":20050,"volume":94306,"rsi_14":37.56,"sma_20":20780.0,"sma_60":22576.33,"sma_120":27926.92},{"date":"2026-09-02","open":19120,"high":19800,"low":18500,"close":18820,"volume":80523,"rsi_14":39.64,"sma_20":20871.5,"sma_60":22355.83,"sma_120":27948.33},{"date":"2026-09-03","open":19200,"high":19240,"low":17800,"close":17970,"volume":46799,"rsi_14":40.22,"sma_20":20818.5,"sma_60":22096.17,"sma_120":27952.92},{"date":"2026-09-04","open":18070,"high":18780,"low":17970,"close":18350,"volume":37941,"rsi_14":41.21,"sma_20":20708.5,"sma_60":21867.0,"sma_120":27939.58},{"date":"2026-09-07","open":18990,"high":19280,"low":18640,"close":19220,"volume":36241,"rsi_14":47.45,"sma_20":20649.5,"sma_60":21630.67,"sma_120":27912.25},{"date":"2026-09-08","open":19350,"high":19810,"low":18680,"close":18820,"volume":56704,"rsi_14":47.69,"sma_20":20373.0,"sma_60":21379.33,"sma_120":27874.08},{"date":"2026-09-09","open":18830,"high":20150,"low":18760,"close":19700,"volume":51063,"rsi_14":45.69,"sma_20":20173.0,"sma_60":21156.0,"sma_120":27857.42},{"date":"2026-09-10","open":19700,"high":21200,"low":19120,"close":20700,"volume":80085,"rsi_14":55.43,"sma_20":20123.0,"sma_60":20953.5,"sma_120":27849.08},{"date":"2026-09-11","open":20450,"high":20450,"low":19300,"close":19340,"volume":66718,"rsi_14":50.57,"sma_20":20057.5,"sma_60":20718.33,"sma_120":27810.67},{"date":"2026-09-14","open":18880,"high":20450,"low":18420,"close":19700,"volume":85560,"rsi_14":48.9,"sma_20":20002.5,"sma_60":20534.17,"sma_120":27774.42},{"date":"2026-09-15","open":19740,"high":20100,"low":18800,"close":19160,"volume":83780,"rsi_14":36.45,"sma_20":19964.0,"sma_60":20332.67,"sma_120":27749.92},{"date":"2026-09-16","open":18980,"high":19420,"low":18610,"close":19170,"volume":46571,"rsi_14":31.88,"sma_20":19949.5,"sma_60":20145.5,"sma_120":27724.25},{"date":"2026-09-17","open":19240,"high":22500,"low":18920,"close":21600,"volume":394618,"rsi_14":48.77,"sma_20":19987.0,"sma_60":20028.0,"sma_120":27706.33},{"date":"2026-09-18","open":21950,"high":22400,"low":20750,"close":21750,"volume":157709,"rsi_14":52.14,"sma_20":20109.0,"sma_60":19918.0,"sma_120":27686.75},{"date":"2026-09-21","open":21400,"high":22050,"low":20900,"close":21250,"volume":116136,"rsi_14":55.47,"sma_20":20212.5,"sma_60":19828.83,"sma_120":27669.67},{"date":"2026-09-22","open":21400,"high":21600,"low":20300,"close":20600,"volume":130765,"rsi_14":58.57,"sma_20":20242.5,"sma_60":19757.17,"sma_120":27657.58},{"date":"2026-09-23","open":20700,"high":22250,"low":20350,"close":21450,"volume":136085,"rsi_14":66.76,"sma_20":20197.5,"sma_60":19699.67,"sma_120":27663.42},{"date":"2026-09-28","open":21300,"high":21300,"low":20200,"close":20450,"volume":96054,"rsi_14":59.55,"sma_20":20062.5,"sma_60":19623.83,"sma_120":27646.33},{"date":"2026-09-29","open":20050,"high":21550,"low":20000,"close":21150,"volume":72791,"rsi_14":58.91,"sma_20":20025.0,"sma_60":19513.0,"sma_120":27634.25},{"date":"2026-09-30","open":21250,"high":24000,"low":20700,"close":22700,"volume":203314,"rsi_14":66.19,"sma_20":20097.5,"sma_60":19535.5,"sma_120":27615.08},{"date":"2026-10-01","open":22250,"high":23300,"low":22000,"close":23200,"volume":139532,"rsi_14":65.09,"sma_20":20255.0,"sma_60":19548.83,"sma_120":27606.75},{"date":"2026-10-02","open":22850,"high":24300,"low":22550,"close":23650,"volume":194321,"rsi_14":63.35,"sma_20":20496.5,"sma_60":19593.0,"sma_120":27616.75},{"date":"2026-10-06","open":23550,"high":25700,"low":23500,"close":25350,"volume":216562,"rsi_14":76.38,"sma_20":20865.5,"sma_60":19686.17,"sma_120":27638.42},{"date":"2026-10-07","open":25000,"high":25900,"low":23450,"close":23900,"volume":222355,"rsi_14":66.83,"sma_20":21143.0,"sma_60":19784.17,"sma_120":27655.92},{"date":"2026-10-08","open":24450,"high":24850,"low":23150,"close":23500,"volume":160377,"rsi_14":67.59,"sma_20":21357.0,"sma_60":19861.5,"sma_120":27678.42},{"date":"2026-10-12","open":23700,"high":23700,"low":21900,"close":22300,"volume":117693,"rsi_14":61.57,"sma_20":21531.0,"sma_60":19869.83,"sma_120":27684.67},{"date":"2026-10-13","open":21500,"high":23050,"low":20700,"close":21850,"volume":169204,"rsi_14":51.08,"sma_20":21638.5,"sma_60":19869.0,"sma_120":27686.33},{"date":"2026-10-14","open":21100,"high":22400,"low":20550,"close":20600,"volume":85080,"rsi_14":45.45,"sma_20":21633.5,"sma_60":19904.67,"sma_120":27693.75},{"date":"2026-10-15","open":19600,"high":19850,"low":17050,"close":18150,"volume":164092,"rsi_14":39.38,"sma_20":21574.0,"sma_60":19880.17,"sma_120":27686.67},{"date":"2026-10-16","open":17850,"high":18270,"low":16160,"close":17880,"volume":92457,"rsi_14":40.44,"sma_20":21483.0,"sma_60":19871.83,"sma_120":27673.83},{"date":"2026-10-19","open":17110,"high":18500,"low":16360,"close":18460,"volume":76242,"rsi_14":39.28,"sma_20":21448.0,"sma_60":19898.0,"sma_120":27652.25},{"date":"2026-10-20","open":18150,"high":18220,"low":16380,"close":16500,"volume":117829,"rsi_14":36.75,"sma_20":21314.5,"sma_60":19884.83,"sma_120":27604.75},{"date":"2026-10-21","open":18000,"high":18870,"low":17400,"close":18480,"volume":95780,"rsi_14":41.75,"sma_20":21158.5,"sma_60":19902.17,"sma_120":27546.25},{"date":"2026-10-22","open":18470,"high":18470,"low":16230,"close":16800,"volume":106706,"rsi_14":31.92,"sma_20":20911.0,"sma_60":19877.5,"sma_120":27410.0},{"date":"2026-10-23","open":15846,"high":16110,"low":14777,"close":16110,"volume":60811}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":271.04,"pbr":4.26,"per":59.44,"roa":1.57,"roe":3.06,"grade":"C","comment":"PER 59.62배, ROE 3.06%","revenue":19498465727.0,"analysis":"PER 59.6배입니다. ROE 3.1%입니다. 시가총액 1259.79억. 매출 194.98억, 영업이익 32.37억.","eps_basis":"TTM","debt_ratio":0.9456660132992135,"market_cap":125589451950,"net_income":2111510987.0,"total_debt":27888201859.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.46,"total_assets":57378742353.0,"total_equity":29490540494.0,"profit_margin":10.83,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3236696590.0,"operating_margin":16.6,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16110.0,"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":"2020-09-18","close":8980.0},{"date":"2020-09-21","close":9025.0},{"date":"2020-09-22","close":9025.0},{"date":"2020-09-23","close":9045.0},{"date":"2020-09-24","close":9045.0},{"date":"2020-09-25","close":9045.0},{"date":"2020-09-28","close":9045.0},{"date":"2020-09-29","close":9000.0},{"date":"2020-10-05","close":9000.0},{"date":"2020-10-06","close":8980.0},{"date":"2020-10-07","close":8980.0},{"date":"2020-10-08","close":9000.0},{"date":"2020-10-12","close":9000.0},{"date":"2020-10-13","close":8955.0},{"date":"2020-10-14","close":9045.0},{"date":"2020-10-15","close":9070.0},{"date":"2020-10-16","close":9090.0},{"date":"2020-10-19","close":9090.0},{"date":"2020-10-20","close":9135.0},{"date":"2020-10-21","close":9135.0},{"date":"2020-10-22","close":9090.0},{"date":"2020-10-23","close":9090.0},{"date":"2020-10-26","close":9090.0},{"date":"2020-10-27","close":9090.0},{"date":"2020-10-28","close":9090.0},{"date":"2020-10-29","close":9090.0},{"date":"2020-10-30","close":9045.0},{"date":"2020-11-02","close":9045.0},{"date":"2020-11-03","close":9025.0},{"date":"2020-11-04","close":9045.0},{"date":"2020-11-05","close":9000.0},{"date":"2020-11-06","close":9000.0},{"date":"2020-11-09","close":9045.0},{"date":"2020-11-10","close":9045.0},{"date":"2020-11-11","close":9025.0},{"date":"2020-11-12","close":9045.0},{"date":"2020-11-13","close":9090.0},{"date":"2020-11-16","close":9045.0},{"date":"2020-11-17","close":9045.0},{"date":"2020-11-18","close":9045.0},{"date":"2020-11-19","close":9045.0},{"date":"2020-11-20","close":9045.0},{"date":"2020-11-23","close":9070.0},{"date":"2020-11-24","close":9070.0},{"date":"2020-11-25","close":9070.0},{"date":"2020-11-26","close":9070.0},{"date":"2020-11-27","close":9180.0},{"date":"2020-11-30","close":9135.0},{"date":"2020-12-01","close":9180.0},{"date":"2020-12-02","close":9180.0},{"date":"2020-12-03","close":9045.0},{"date":"2020-12-04","close":9090.0},{"date":"2020-12-07","close":9180.0},{"date":"2020-12-08","close":9135.0},{"date":"2020-12-09","close":9135.0},{"date":"2020-12-10","close":9180.0},{"date":"2020-12-11","close":9180.0},{"date":"2020-12-14","close":9180.0},{"date":"2020-12-15","close":9200.0},{"date":"2020-12-16","close":9225.0},{"date":"2020-12-17","close":9335.0},{"date":"2020-12-18","close":9315.0},{"date":"2020-12-21","close":9315.0},{"date":"2020-12-22","close":9245.0},{"date":"2020-12-23","close":9180.0},{"date":"2020-12-24","close":9245.0},{"date":"2020-12-28","close":9155.0},{"date":"2020-12-29","close":9245.0},{"date":"2020-12-30","close":9245.0},{"date":"2021-01-04","close":9315.0},{"date":"2021-01-05","close":9225.0},{"date":"2021-01-06","close":9225.0},{"date":"2021-01-07","close":9225.0},{"date":"2021-01-08","close":9245.0},{"date":"2021-01-11","close":9225.0},{"date":"2021-01-12","close":9200.0},{"date":"2021-01-13","close":9290.0},{"date":"2021-01-14","close":9270.0},{"date":"2021-01-15","close":9315.0},{"date":"2021-01-18","close":9425.0},{"date":"2021-01-19","close":9225.0},{"date":"2021-01-20","close":9245.0},{"date":"2021-01-21","close":9315.0},{"date":"2021-01-22","close":9245.0},{"date":"2021-01-25","close":9290.0},{"date":"2021-01-26","close":9290.0},{"date":"2021-01-27","close":9360.0},{"date":"2021-01-28","close":9425.0},{"date":"2021-01-29","close":9360.0},{"date":"2021-02-01","close":9425.0},{"date":"2021-02-02","close":9450.0},{"date":"2021-02-03","close":9450.0},{"date":"2021-02-04","close":9470.0},{"date":"2021-02-05","close":9335.0},{"date":"2021-02-08","close":9335.0},{"date":"2021-02-09","close":9360.0},{"date":"2021-02-10","close":9315.0},{"date":"2021-02-15","close":9245.0},{"date":"2021-02-16","close":9245.0},{"date":"2021-02-17","close":9225.0},{"date":"2021-02-18","close":9290.0},{"date":"2021-02-19","close":9315.0},{"date":"2021-02-22","close":9315.0},{"date":"2021-02-23","close":9335.0},{"date":"2021-02-24","close":9290.0},{"date":"2021-02-25","close":9245.0},{"date":"2021-02-26","close":9315.0},{"date":"2021-03-02","close":9290.0},{"date":"2021-03-03","close":9290.0},{"date":"2021-03-04","close":9380.0},{"date":"2021-03-05","close":9315.0},{"date":"2021-03-08","close":9315.0},{"date":"2021-03-09","close":9335.0},{"date":"2021-03-10","close":9245.0},{"date":"2021-03-11","close":9290.0},{"date":"2021-03-12","close":9290.0},{"date":"2021-03-15","close":9380.0},{"date":"2021-03-16","close":9380.0},{"date":"2021-03-17","close":9380.0},{"date":"2021-03-18","close":9335.0},{"date":"2021-03-19","close":9335.0},{"date":"2021-03-22","close":9245.0},{"date":"2021-03-23","close":9290.0},{"date":"2021-03-24","close":9290.0},{"date":"2021-03-25","close":9335.0},{"date":"2021-03-26","close":9360.0},{"date":"2021-03-29","close":9405.0},{"date":"2021-03-30","close":9405.0},{"date":"2021-03-31","close":9405.0},{"date":"2021-04-01","close":9380.0},{"date":"2021-04-02","close":9380.0},{"date":"2021-04-05","close":9425.0},{"date":"2021-04-06","close":9405.0},{"date":"2021-04-07","close":9405.0},{"date":"2021-04-08","close":9405.0},{"date":"2021-04-09","close":9560.0},{"date":"2021-04-12","close":9540.0},{"date":"2021-04-13","close":9515.0},{"date":"2021-04-14","close":9515.0},{"date":"2021-04-15","close":9560.0},{"date":"2021-04-16","close":9540.0},{"date":"2021-04-19","close":9540.0},{"date":"2021-04-20","close":9450.0},{"date":"2021-04-21","close":9380.0},{"date":"2021-04-22","close":9450.0},{"date":"2021-04-23","close":9450.0},{"date":"2021-04-26","close":9470.0},{"date":"2021-04-27","close":9540.0},{"date":"2021-04-28","close":9605.0},{"date":"2021-04-29","close":9405.0},{"date":"2021-04-30","close":9560.0},{"date":"2021-05-03","close":9605.0},{"date":"2021-05-04","close":9715.0},{"date":"2021-05-06","close":9630.0},{"date":"2021-05-07","close":9585.0},{"date":"2021-05-10","close":9650.0},{"date":"2021-05-11","close":9450.0},{"date":"2021-05-12","close":9515.0},{"date":"2021-05-13","close":9515.0},{"date":"2021-05-14","close":9495.0},{"date":"2021-05-17","close":9515.0},{"date":"2021-05-18","close":9515.0},{"date":"2021-05-20","close":9605.0},{"date":"2021-05-21","close":9585.0},{"date":"2021-05-24","close":9470.0},{"date":"2021-05-25","close":9650.0},{"date":"2021-05-26","close":9630.0},{"date":"2021-05-27","close":9850.0},{"date":"2021-05-28","close":10725.0},{"date":"2021-05-31","close":10970.0},{"date":"2021-06-01","close":10275.0},{"date":"2021-06-02","close":9695.0},{"date":"2021-06-03","close":9740.0},{"date":"2021-06-04","close":9675.0},{"date":"2021-06-07","close":9540.0},{"date":"2021-06-08","close":9470.0},{"date":"2021-06-09","close":9560.0},{"date":"2021-06-10","close":9540.0},{"date":"2021-06-11","close":9470.0},{"date":"2021-06-14","close":9605.0},{"date":"2021-06-15","close":9470.0},{"date":"2021-06-16","close":9540.0},{"date":"2021-06-17","close":9540.0},{"date":"2021-06-18","close":9830.0},{"date":"2021-06-21","close":9715.0},{"date":"2021-06-22","close":9585.0},{"date":"2021-06-23","close":9495.0},{"date":"2021-06-24","close":9560.0},{"date":"2021-06-25","close":9540.0},{"date":"2021-06-28","close":9560.0},{"date":"2021-06-29","close":9540.0},{"date":"2021-06-30","close":9470.0},{"date":"2021-07-01","close":9540.0},{"date":"2021-07-02","close":9540.0},{"date":"2021-07-05","close":9675.0},{"date":"2021-07-06","close":9585.0},{"date":"2021-07-07","close":9650.0},{"date":"2021-07-08","close":9675.0},{"date":"2021-07-09","close":9650.0},{"date":"2021-07-12","close":9715.0},{"date":"2021-07-13","close":9805.0},{"date":"2021-07-14","close":9850.0},{"date":"2021-07-15","close":9830.0},{"date":"2021-07-16","close":9830.0},{"date":"2021-07-19","close":9830.0},{"date":"2021-07-20","close":9830.0},{"date":"2021-07-21","close":9850.0},{"date":"2021-07-22","close":9830.0},{"date":"2021-07-23","close":9830.0},{"date":"2021-07-26","close":9875.0},{"date":"2021-07-27","close":9850.0},{"date":"2021-07-28","close":9895.0},{"date":"2021-07-29","close":9850.0},{"date":"2021-07-30","close":9850.0},{"date":"2021-08-02","close":9850.0},{"date":"2021-08-03","close":9940.0},{"date":"2021-08-04","close":10145.0},{"date":"2021-08-05","close":10075.0},{"date":"2021-08-06","close":10030.0},{"date":"2021-08-09","close":10100.0},{"date":"2021-08-10","close":10010.0},{"date":"2021-08-11","close":9940.0},{"date":"2021-08-12","close":10010.0},{"date":"2021-08-13","close":9965.0},{"date":"2021-08-17","close":9920.0},{"date":"2021-08-18","close":9940.0},{"date":"2021-08-19","close":9920.0},{"date":"2021-08-20","close":9875.0},{"date":"2021-08-23","close":9850.0},{"date":"2021-08-24","close":9875.0},{"date":"2021-08-25","close":9920.0},{"date":"2021-08-26","close":9920.0},{"date":"2021-08-27","close":9895.0},{"date":"2021-08-30","close":9850.0},{"date":"2021-08-31","close":9875.0},{"date":"2021-09-01","close":9920.0},{"date":"2021-09-02","close":9940.0},{"date":"2021-09-03","close":9940.0},{"date":"2021-09-06","close":9985.0},{"date":"2021-09-07","close":9965.0},{"date":"2021-09-08","close":9940.0},{"date":"2021-09-09","close":9850.0},{"date":"2021-09-10","close":9805.0},{"date":"2021-09-13","close":9805.0},{"date":"2021-09-14","close":9715.0},{"date":"2021-09-15","close":9760.0},{"date":"2021-09-16","close":9830.0},{"date":"2021-09-17","close":9895.0},{"date":"2021-09-23","close":9850.0},{"date":"2021-09-24","close":9830.0},{"date":"2021-09-27","close":9675.0},{"date":"2021-09-28","close":9650.0},{"date":"2021-09-29","close":9560.0},{"date":"2021-09-30","close":9560.0},{"date":"2021-10-01","close":9540.0},{"date":"2021-10-05","close":9470.0},{"date":"2021-10-06","close":9405.0},{"date":"2021-10-07","close":9450.0},{"date":"2021-10-08","close":9450.0},{"date":"2021-10-12","close":9405.0},{"date":"2021-10-13","close":9380.0},{"date":"2021-10-14","close":9405.0},{"date":"2021-10-15","close":9450.0},{"date":"2021-10-18","close":9495.0},{"date":"2021-10-19","close":9630.0},{"date":"2021-10-20","close":9450.0},{"date":"2021-10-21","close":9470.0},{"date":"2021-10-22","close":9495.0},{"date":"2021-10-25","close":9540.0},{"date":"2021-10-26","close":9540.0},{"date":"2021-10-27","close":9540.0},{"date":"2021-10-28","close":9515.0},{"date":"2021-10-29","close":9515.0},{"date":"2021-11-01","close":9515.0},{"date":"2021-11-02","close":9495.0},{"date":"2021-11-03","close":9470.0},{"date":"2021-11-04","close":9560.0},{"date":"2021-11-05","close":9495.0},{"date":"2021-11-08","close":9540.0},{"date":"2021-11-09","close":9495.0},{"date":"2021-11-10","close":9450.0},{"date":"2021-11-11","close":9495.0},{"date":"2021-11-12","close":9425.0},{"date":"2021-11-15","close":9450.0},{"date":"2021-11-16","close":9470.0},{"date":"2021-11-17","close":9470.0},{"date":"2021-11-18","close":9470.0},{"date":"2021-11-19","close":9495.0},{"date":"2021-11-22","close":9470.0},{"date":"2021-11-23","close":9495.0},{"date":"2021-11-24","close":9560.0},{"date":"2021-11-25","close":9560.0},{"date":"2021-11-26","close":9605.0},{"date":"2021-11-29","close":9560.0},{"date":"2021-11-30","close":9495.0},{"date":"2021-12-01","close":9405.0},{"date":"2021-12-02","close":9425.0},{"date":"2021-12-03","close":9495.0},{"date":"2021-12-06","close":9450.0},{"date":"2021-12-07","close":9515.0},{"date":"2021-12-08","close":9560.0},{"date":"2021-12-09","close":9540.0},{"date":"2021-12-10","close":9495.0},{"date":"2021-12-13","close":9495.0},{"date":"2021-12-14","close":9560.0},{"date":"2021-12-15","close":9560.0},{"date":"2021-12-16","close":9585.0},{"date":"2021-12-17","close":9675.0},{"date":"2021-12-20","close":9650.0},{"date":"2021-12-21","close":9495.0},{"date":"2021-12-22","close":9540.0},{"date":"2021-12-23","close":9560.0},{"date":"2021-12-24","close":9630.0},{"date":"2021-12-27","close":9630.0},{"date":"2021-12-28","close":9630.0},{"date":"2021-12-29","close":9630.0},{"date":"2021-12-30","close":9560.0},{"date":"2022-01-03","close":9605.0},{"date":"2022-01-04","close":9495.0},{"date":"2022-01-05","close":9495.0},{"date":"2022-01-06","close":9450.0},{"date":"2022-01-07","close":9450.0},{"date":"2022-01-10","close":9495.0},{"date":"2022-01-11","close":9560.0},{"date":"2022-01-12","close":9560.0},{"date":"2022-01-13","close":9515.0},{"date":"2022-01-14","close":9515.0},{"date":"2022-01-17","close":9470.0},{"date":"2022-01-18","close":9425.0},{"date":"2022-01-19","close":9585.0},{"date":"2022-01-20","close":9585.0},{"date":"2022-01-21","close":9540.0},{"date":"2022-01-24","close":9495.0},{"date":"2022-01-25","close":9495.0},{"date":"2022-01-26","close":9515.0},{"date":"2022-01-27","close":9450.0},{"date":"2022-01-28","close":9470.0},{"date":"2022-02-03","close":9630.0},{"date":"2022-02-04","close":9650.0},{"date":"2022-02-07","close":9515.0},{"date":"2022-02-08","close":9495.0},{"date":"2022-02-09","close":9630.0},{"date":"2022-02-10","close":9560.0},{"date":"2022-02-11","close":9630.0},{"date":"2022-02-14","close":9495.0},{"date":"2022-02-15","close":9585.0},{"date":"2022-02-16","close":9495.0},{"date":"2022-02-17","close":9450.0},{"date":"2022-02-18","close":9450.0},{"date":"2022-02-21","close":9515.0},{"date":"2022-02-22","close":9495.0},{"date":"2022-02-23","close":9515.0},{"date":"2022-02-24","close":9450.0},{"date":"2022-02-25","close":9450.0},{"date":"2022-02-28","close":9450.0},{"date":"2022-03-02","close":9585.0},{"date":"2022-03-03","close":9495.0},{"date":"2022-03-04","close":9540.0},{"date":"2022-03-07","close":9515.0},{"date":"2022-03-08","close":9540.0},{"date":"2022-03-10","close":9450.0},{"date":"2022-03-11","close":9495.0},{"date":"2022-03-14","close":9470.0},{"date":"2022-03-15","close":9540.0},{"date":"2022-03-16","close":9540.0},{"date":"2022-03-17","close":9540.0},{"date":"2022-03-18","close":9585.0},{"date":"2022-03-21","close":9630.0},{"date":"2022-03-22","close":9585.0},{"date":"2022-03-23","close":9540.0},{"date":"2022-03-24","close":9605.0},{"date":"2022-03-25","close":9605.0},{"date":"2022-03-28","close":9515.0},{"date":"2022-03-29","close":9540.0},{"date":"2022-03-30","close":9540.0},{"date":"2022-03-31","close":9560.0},{"date":"2022-04-01","close":9540.0},{"date":"2022-04-04","close":9650.0},{"date":"2022-04-05","close":9605.0},{"date":"2022-04-06","close":9695.0},{"date":"2022-04-07","close":9675.0},{"date":"2022-04-08","close":9875.0},{"date":"2022-04-11","close":10120.0},{"date":"2022-04-12","close":10010.0},{"date":"2022-04-13","close":10010.0},{"date":"2022-04-14","close":9785.0},{"date":"2022-04-15","close":9830.0},{"date":"2022-04-18","close":9715.0},{"date":"2022-04-19","close":9830.0},{"date":"2022-04-20","close":9920.0},{"date":"2022-04-21","close":9940.0},{"date":"2022-04-22","close":9940.0},{"date":"2022-04-25","close":9850.0},{"date":"2022-04-26","close":9850.0},{"date":"2022-04-27","close":9875.0},{"date":"2022-04-28","close":9875.0},{"date":"2022-04-29","close":10075.0},{"date":"2022-05-02","close":10100.0},{"date":"2022-05-03","close":10055.0},{"date":"2022-05-04","close":10030.0},{"date":"2022-05-06","close":10100.0},{"date":"2022-05-09","close":10055.0},{"date":"2022-05-10","close":10030.0},{"date":"2022-05-11","close":10030.0},{"date":"2022-05-12","close":9940.0},{"date":"2022-05-13","close":9895.0},{"date":"2022-05-16","close":9985.0},{"date":"2022-05-17","close":9965.0},{"date":"2022-05-18","close":9965.0},{"date":"2022-05-19","close":9895.0},{"date":"2022-05-20","close":10255.0},{"date":"2022-05-23","close":10275.0},{"date":"2022-05-24","close":10255.0},{"date":"2022-05-25","close":10255.0},{"date":"2022-05-26","close":10320.0},{"date":"2022-05-27","close":10300.0},{"date":"2022-05-30","close":10300.0},{"date":"2022-05-31","close":10230.0},{"date":"2022-06-02","close":10275.0},{"date":"2022-06-03","close":10275.0},{"date":"2022-06-07","close":10300.0},{"date":"2022-06-08","close":10275.0},{"date":"2022-06-09","close":10300.0},{"date":"2022-06-10","close":10230.0},{"date":"2022-06-13","close":10255.0},{"date":"2022-06-14","close":10145.0},{"date":"2022-06-15","close":10145.0},{"date":"2022-06-16","close":10145.0},{"date":"2022-06-17","close":10145.0},{"date":"2022-06-20","close":9965.0},{"date":"2022-06-21","close":10010.0},{"date":"2022-06-22","close":9965.0},{"date":"2022-06-23","close":9785.0},{"date":"2022-06-24","close":9805.0},{"date":"2022-06-27","close":9785.0},{"date":"2022-06-28","close":9805.0},{"date":"2022-06-29","close":9830.0},{"date":"2022-06-30","close":9940.0},{"date":"2022-07-01","close":9965.0},{"date":"2022-07-04","close":10055.0},{"date":"2022-07-05","close":9940.0},{"date":"2022-07-06","close":10100.0},{"date":"2022-07-07","close":9920.0},{"date":"2022-07-08","close":10030.0},{"date":"2022-07-11","close":9985.0},{"date":"2022-07-12","close":9895.0},{"date":"2022-07-13","close":9850.0},{"date":"2022-07-14","close":9895.0},{"date":"2022-07-15","close":9965.0},{"date":"2022-07-18","close":9965.0},{"date":"2022-07-19","close":9940.0},{"date":"2022-07-20","close":9985.0},{"date":"2022-07-21","close":9965.0},{"date":"2022-07-22","close":9985.0},{"date":"2022-07-25","close":10010.0},{"date":"2022-07-26","close":10165.0},{"date":"2022-07-27","close":10145.0},{"date":"2022-07-28","close":10010.0},{"date":"2022-07-29","close":10055.0},{"date":"2022-08-01","close":9985.0},{"date":"2022-08-02","close":10030.0},{"date":"2022-08-03","close":10145.0},{"date":"2022-08-04","close":10075.0},{"date":"2022-08-05","close":10055.0},{"date":"2022-08-08","close":9875.0},{"date":"2022-08-09","close":10010.0},{"date":"2022-08-10","close":10030.0},{"date":"2022-08-11","close":10100.0},{"date":"2022-08-12","close":10075.0},{"date":"2022-08-16","close":10030.0},{"date":"2022-08-17","close":10030.0},{"date":"2022-08-18","close":10075.0},{"date":"2022-08-19","close":10075.0},{"date":"2022-08-22","close":10075.0},{"date":"2022-08-23","close":9940.0},{"date":"2022-08-24","close":10030.0},{"date":"2022-08-25","close":9965.0},{"date":"2022-08-26","close":9985.0},{"date":"2022-08-29","close":10030.0},{"date":"2022-08-30","close":10145.0},{"date":"2022-08-31","close":10750.0},{"date":"2022-09-01","close":10750.0},{"date":"2022-09-02","close":10750.0},{"date":"2022-09-05","close":10750.0},{"date":"2022-09-06","close":10750.0},{"date":"2022-09-07","close":10750.0},{"date":"2022-09-08","close":10750.0},{"date":"2022-09-13","close":10750.0},{"date":"2022-09-14","close":10750.0},{"date":"2022-09-15","close":10750.0},{"date":"2022-09-16","close":10750.0},{"date":"2022-09-19","close":10750.0},{"date":"2022-09-20","close":10750.0},{"date":"2022-09-21","close":10750.0},{"date":"2022-09-22","close":10750.0},{"date":"2022-09-23","close":10750.0},{"date":"2022-09-26","close":10750.0},{"date":"2022-09-27","close":10750.0},{"date":"2022-09-28","close":10750.0},{"date":"2022-09-29","close":10750.0},{"date":"2022-09-30","close":10750.0},{"date":"2022-10-04","close":10750.0},{"date":"2022-10-05","close":10750.0},{"date":"2022-10-06","close":10750.0},{"date":"2022-10-07","close":10750.0},{"date":"2022-10-11","close":10750.0},{"date":"2022-10-12","close":10750.0},{"date":"2022-10-13","close":10750.0},{"date":"2022-10-14","close":10750.0},{"date":"2022-10-17","close":10750.0},{"date":"2022-10-18","close":10750.0},{"date":"2022-10-19","close":10750.0},{"date":"2022-10-20","close":10750.0},{"date":"2022-10-21","close":10750.0},{"date":"2022-10-24","close":10750.0},{"date":"2022-10-25","close":10750.0},{"date":"2022-10-26","close":10750.0},{"date":"2022-10-27","close":10750.0},{"date":"2022-10-28","close":10750.0},{"date":"2022-10-31","close":10750.0},{"date":"2022-11-01","close":10750.0},{"date":"2022-11-02","close":10750.0},{"date":"2022-11-03","close":10750.0},{"date":"2022-11-04","close":10750.0},{"date":"2022-11-07","close":10750.0},{"date":"2022-11-08","close":10750.0},{"date":"2022-11-09","close":10750.0},{"date":"2022-11-10","close":10750.0},{"date":"2022-11-11","close":10750.0},{"date":"2022-11-14","close":10750.0},{"date":"2022-11-15","close":10750.0},{"date":"2022-11-16","close":10750.0},{"date":"2022-11-17","close":10750.0},{"date":"2022-11-18","close":10750.0},{"date":"2022-11-21","close":10750.0},{"date":"2022-11-22","close":10750.0},{"date":"2022-11-23","close":10750.0},{"date":"2022-11-24","close":10750.0},{"date":"2022-11-25","close":10750.0},{"date":"2022-11-28","close":10750.0},{"date":"2022-11-29","close":10750.0},{"date":"2022-11-30","close":10750.0},{"date":"2022-12-01","close":10750.0},{"date":"2022-12-02","close":10750.0},{"date":"2022-12-05","close":10750.0},{"date":"2022-12-06","close":10750.0},{"date":"2022-12-07","close":10750.0},{"date":"2022-12-08","close":10750.0},{"date":"2022-12-09","close":10750.0},{"date":"2022-12-12","close":10750.0},{"date":"2022-12-13","close":10750.0},{"date":"2022-12-14","close":10750.0},{"date":"2022-12-15","close":10750.0},{"date":"2022-12-16","close":10750.0},{"date":"2022-12-19","close":10750.0},{"date":"2022-12-20","close":10750.0},{"date":"2022-12-21","close":10750.0},{"date":"2022-12-22","close":10750.0},{"date":"2022-12-23","close":10375.0},{"date":"2022-12-26","close":10650.0},{"date":"2022-12-27","close":11000.0},{"date":"2022-12-28","close":11225.0},{"date":"2022-12-29","close":10850.0},{"date":"2023-01-02","close":10775.0},{"date":"2023-01-03","close":10800.0},{"date":"2023-01-04","close":11100.0},{"date":"2023-01-05","close":11250.0},{"date":"2023-01-06","close":11200.0},{"date":"2023-01-09","close":11275.0},{"date":"2023-01-10","close":11725.0},{"date":"2023-01-11","close":11650.0},{"date":"2023-01-12","close":11175.0},{"date":"2023-01-13","close":11325.0},{"date":"2023-01-16","close":11300.0},{"date":"2023-01-17","close":11250.0},{"date":"2023-01-18","close":10950.0},{"date":"2023-01-19","close":10950.0},{"date":"2023-01-20","close":11725.0},{"date":"2023-01-25","close":11850.0},{"date":"2023-01-26","close":12275.0},{"date":"2023-01-27","close":13250.0},{"date":"2023-01-30","close":13525.0},{"date":"2023-01-31","close":13600.0},{"date":"2023-02-01","close":13550.0},{"date":"2023-02-02","close":13200.0},{"date":"2023-02-03","close":13175.0},{"date":"2023-02-06","close":12900.0},{"date":"2023-02-07","close":13075.0},{"date":"2023-02-08","close":13000.0},{"date":"2023-02-09","close":12900.0},{"date":"2023-02-10","close":12725.0},{"date":"2023-02-13","close":13150.0},{"date":"2023-02-14","close":14125.0},{"date":"2023-02-15","close":18350.0},{"date":"2023-02-16","close":17025.0},{"date":"2023-02-17","close":17600.0},{"date":"2023-02-20","close":17000.0},{"date":"2023-02-21","close":17175.0},{"date":"2023-02-22","close":17100.0},{"date":"2023-02-23","close":16900.0},{"date":"2023-02-24","close":15750.0},{"date":"2023-02-27","close":15700.0},{"date":"2023-02-28","close":16225.0},{"date":"2023-03-02","close":16600.0},{"date":"2023-03-03","close":17275.0},{"date":"2023-03-06","close":16925.0},{"date":"2023-03-07","close":16400.0},{"date":"2023-03-08","close":16000.0},{"date":"2023-03-09","close":15625.0},{"date":"2023-03-10","close":15850.0},{"date":"2023-03-13","close":15200.0},{"date":"2023-03-14","close":14850.0},{"date":"2023-03-15","close":14725.0},{"date":"2023-03-16","close":14000.0},{"date":"2023-03-17","close":14725.0},{"date":"2023-03-20","close":15225.0},{"date":"2023-03-21","close":15475.0},{"date":"2023-03-22","close":15400.0},{"date":"2023-03-23","close":15375.0},{"date":"2023-03-24","close":16125.0},{"date":"2023-03-27","close":16675.0},{"date":"2023-03-28","close":16975.0},{"date":"2023-03-29","close":19500.0},{"date":"2023-03-30","close":19350.0},{"date":"2023-03-31","close":17700.0},{"date":"2023-04-03","close":16000.0},{"date":"2023-04-04","close":15050.0},{"date":"2023-04-05","close":17500.0},{"date":"2023-04-06","close":16475.0},{"date":"2023-04-07","close":16825.0},{"date":"2023-04-10","close":15725.0},{"date":"2023-04-11","close":15800.0},{"date":"2023-04-12","close":16750.0},{"date":"2023-04-13","close":16375.0},{"date":"2023-04-14","close":16250.0},{"date":"2023-04-17","close":16075.0},{"date":"2023-04-18","close":14900.0},{"date":"2023-04-19","close":15775.0},{"date":"2023-04-20","close":15225.0},{"date":"2023-04-21","close":15450.0},{"date":"2023-04-24","close":15200.0},{"date":"2023-04-25","close":15025.0},{"date":"2023-04-26","close":14575.0},{"date":"2023-04-27","close":13650.0},{"date":"2023-04-28","close":13075.0},{"date":"2023-05-02","close":13150.0},{"date":"2023-05-03","close":16150.0},{"date":"2023-05-04","close":16250.0},{"date":"2023-05-08","close":16625.0},{"date":"2023-05-09","close":17250.0},{"date":"2023-05-10","close":17250.0},{"date":"2023-05-11","close":16925.0},{"date":"2023-05-12","close":18500.0},{"date":"2023-05-15","close":18525.0},{"date":"2023-05-16","close":17125.0},{"date":"2023-05-17","close":19800.0},{"date":"2023-05-18","close":19925.0},{"date":"2023-05-19","close":19375.0},{"date":"2023-05-22","close":18350.0},{"date":"2023-05-23","close":19225.0},{"date":"2023-05-24","close":17550.0},{"date":"2023-05-25","close":17425.0},{"date":"2023-05-26","close":17525.0},{"date":"2023-05-30","close":16650.0},{"date":"2023-05-31","close":16700.0},{"date":"2023-06-01","close":15650.0},{"date":"2023-06-02","close":15175.0},{"date":"2023-06-05","close":14925.0},{"date":"2023-06-07","close":15175.0},{"date":"2023-06-08","close":15875.0},{"date":"2023-06-09","close":15825.0},{"date":"2023-06-12","close":15250.0},{"date":"2023-06-13","close":15425.0},{"date":"2023-06-14","close":15250.0},{"date":"2023-06-15","close":15650.0},{"date":"2023-06-16","close":15975.0},{"date":"2023-06-19","close":15600.0},{"date":"2023-06-20","close":15800.0},{"date":"2023-06-21","close":15525.0},{"date":"2023-06-22","close":15300.0},{"date":"2023-06-23","close":15700.0},{"date":"2023-06-26","close":15600.0},{"date":"2023-06-27","close":15275.0},{"date":"2023-06-28","close":15775.0},{"date":"2023-06-29","close":15775.0},{"date":"2023-06-30","close":15375.0},{"date":"2023-07-03","close":16000.0},{"date":"2023-07-04","close":16375.0},{"date":"2023-07-05","close":16725.0},{"date":"2023-07-06","close":16250.0},{"date":"2023-07-07","close":16225.0},{"date":"2023-07-10","close":15725.0},{"date":"2023-07-11","close":15675.0},{"date":"2023-07-12","close":16425.0},{"date":"2023-07-13","close":16350.0},{"date":"2023-07-14","close":15750.0},{"date":"2023-07-17","close":16025.0},{"date":"2023-07-18","close":15375.0},{"date":"2023-07-19","close":14700.0},{"date":"2023-07-20","close":14450.0},{"date":"2023-07-21","close":15025.0},{"date":"2023-07-24","close":15300.0},{"date":"2023-07-25","close":14750.0},{"date":"2023-07-26","close":13900.0},{"date":"2023-07-27","close":13750.0},{"date":"2023-07-28","close":14800.0},{"date":"2023-07-31","close":14975.0},{"date":"2023-08-01","close":15300.0},{"date":"2023-08-02","close":16950.0},{"date":"2023-08-03","close":17000.0},{"date":"2023-08-04","close":17300.0},{"date":"2023-08-07","close":17025.0},{"date":"2023-08-08","close":16700.0},{"date":"2023-08-09","close":17350.0},{"date":"2023-08-10","close":16250.0},{"date":"2023-08-11","close":16275.0},{"date":"2023-08-14","close":15800.0},{"date":"2023-08-16","close":14900.0},{"date":"2023-08-17","close":14850.0},{"date":"2023-08-18","close":15200.0},{"date":"2023-08-21","close":15575.0},{"date":"2023-08-22","close":15100.0},{"date":"2023-08-23","close":14900.0},{"date":"2023-08-24","close":15375.0},{"date":"2023-08-25","close":14750.0},{"date":"2023-08-28","close":14975.0},{"date":"2023-08-29","close":15200.0},{"date":"2023-08-30","close":15450.0},{"date":"2023-08-31","close":15325.0},{"date":"2023-09-01","close":15450.0},{"date":"2023-09-04","close":15075.0},{"date":"2023-09-05","close":14900.0},{"date":"2023-09-06","close":14650.0},{"date":"2023-09-07","close":14650.0},{"date":"2023-09-08","close":14700.0},{"date":"2023-09-11","close":14300.0},{"date":"2023-09-12","close":13825.0},{"date":"2023-09-13","close":13600.0},{"date":"2023-09-14","close":13775.0},{"date":"2023-09-15","close":14300.0},{"date":"2023-09-18","close":13875.0},{"date":"2023-09-19","close":13575.0},{"date":"2023-09-20","close":14200.0},{"date":"2023-09-21","close":13450.0},{"date":"2023-09-22","close":13250.0},{"date":"2023-09-25","close":13500.0},{"date":"2023-09-26","close":12825.0},{"date":"2023-09-27","close":12600.0},{"date":"2023-10-04","close":11950.0},{"date":"2023-10-05","close":11950.0},{"date":"2023-10-06","close":12250.0},{"date":"2023-10-10","close":11775.0},{"date":"2023-10-11","close":12100.0},{"date":"2023-10-12","close":12525.0},{"date":"2023-10-13","close":11750.0},{"date":"2023-10-16","close":10950.0},{"date":"2023-10-17","close":11600.0},{"date":"2023-10-18","close":11075.0},{"date":"2023-10-19","close":10250.0},{"date":"2023-10-20","close":9530.0},{"date":"2023-10-23","close":9485.0},{"date":"2023-10-24","close":10100.0},{"date":"2023-10-25","close":10250.0},{"date":"2023-10-26","close":9550.0},{"date":"2023-10-27","close":8920.0},{"date":"2023-10-30","close":8675.0},{"date":"2023-10-31","close":8290.0},{"date":"2023-11-01","close":8745.0},{"date":"2023-11-02","close":9520.0},{"date":"2023-11-03","close":9895.0},{"date":"2023-11-06","close":10350.0},{"date":"2023-11-07","close":9900.0},{"date":"2023-11-08","close":9845.0},{"date":"2023-11-09","close":9820.0},{"date":"2023-11-10","close":9550.0},{"date":"2023-11-13","close":9100.0},{"date":"2023-11-14","close":9405.0},{"date":"2023-11-15","close":10250.0},{"date":"2023-11-16","close":10000.0},{"date":"2023-11-17","close":9975.0},{"date":"2023-11-20","close":10175.0},{"date":"2023-11-21","close":10175.0},{"date":"2023-11-22","close":10050.0},{"date":"2023-11-23","close":10175.0},{"date":"2023-11-24","close":10100.0},{"date":"2023-11-27","close":9805.0},{"date":"2023-11-28","close":9675.0},{"date":"2023-11-29","close":9650.0},{"date":"2023-11-30","close":10950.0},{"date":"2023-12-01","close":10725.0},{"date":"2023-12-04","close":10600.0},{"date":"2023-12-05","close":10525.0},{"date":"2023-12-06","close":10425.0},{"date":"2023-12-07","close":10400.0},{"date":"2023-12-08","close":11175.0},{"date":"2023-12-11","close":11900.0},{"date":"2023-12-12","close":12025.0},{"date":"2023-12-13","close":11625.0},{"date":"2023-12-14","close":11425.0},{"date":"2023-12-15","close":11200.0},{"date":"2023-12-18","close":11275.0},{"date":"2023-12-19","close":11050.0},{"date":"2023-12-20","close":11725.0},{"date":"2023-12-21","close":11600.0},{"date":"2023-12-22","close":11475.0},{"date":"2023-12-26","close":11750.0},{"date":"2023-12-27","close":11250.0},{"date":"2023-12-28","close":11150.0},{"date":"2024-01-02","close":11450.0},{"date":"2024-01-03","close":11450.0},{"date":"2024-01-04","close":11450.0},{"date":"2024-01-05","close":11450.0},{"date":"2024-01-08","close":11450.0},{"date":"2024-01-09","close":11450.0},{"date":"2024-01-10","close":11450.0},{"date":"2024-01-11","close":11450.0},{"date":"2024-01-12","close":11450.0},{"date":"2024-01-15","close":11450.0},{"date":"2024-01-16","close":11450.0},{"date":"2024-01-17","close":11450.0},{"date":"2024-01-18","close":11450.0},{"date":"2024-01-19","close":11450.0},{"date":"2024-01-22","close":11450.0},{"date":"2024-01-23","close":11450.0},{"date":"2024-01-24","close":11450.0},{"date":"2024-01-25","close":11450.0},{"date":"2024-01-26","close":11450.0},{"date":"2024-01-29","close":11450.0},{"date":"2024-01-30","close":11450.0},{"date":"2024-01-31","close":11450.0},{"date":"2024-02-01","close":11450.0},{"date":"2024-02-02","close":10010.0},{"date":"2024-02-05","close":9260.0},{"date":"2024-02-06","close":9670.0},{"date":"2024-02-07","close":9900.0},{"date":"2024-02-08","close":9870.0},{"date":"2024-02-13","close":9930.0},{"date":"2024-02-14","close":9730.0},{"date":"2024-02-15","close":9650.0},{"date":"2024-02-16","close":9650.0},{"date":"2024-02-19","close":9780.0},{"date":"2024-02-20","close":9900.0},{"date":"2024-02-21","close":10480.0},{"date":"2024-02-22","close":10470.0},{"date":"2024-02-23","close":10200.0},{"date":"2024-02-26","close":9710.0},{"date":"2024-02-27","close":9720.0},{"date":"2024-02-28","close":9700.0},{"date":"2024-02-29","close":9340.0},{"date":"2024-03-04","close":9270.0},{"date":"2024-03-05","close":9060.0},{"date":"2024-03-06","close":9190.0},{"date":"2024-03-07","close":9130.0},{"date":"2024-03-08","close":8940.0},{"date":"2024-03-11","close":8850.0},{"date":"2024-03-12","close":8740.0},{"date":"2024-03-13","close":9060.0},{"date":"2024-03-14","close":9100.0},{"date":"2024-03-15","close":8830.0},{"date":"2024-03-18","close":8750.0},{"date":"2024-03-19","close":8610.0},{"date":"2024-03-20","close":8650.0},{"date":"2024-03-21","close":8680.0},{"date":"2024-03-22","close":8700.0},{"date":"2024-03-25","close":8390.0},{"date":"2024-03-26","close":8400.0},{"date":"2024-03-27","close":8410.0},{"date":"2024-03-28","close":8490.0},{"date":"2024-03-29","close":8340.0},{"date":"2024-04-01","close":8490.0},{"date":"2024-04-02","close":8220.0},{"date":"2024-04-03","close":8390.0},{"date":"2024-04-04","close":9200.0},{"date":"2024-04-05","close":8880.0},{"date":"2024-04-08","close":9000.0},{"date":"2024-04-09","close":9150.0},{"date":"2024-04-11","close":8960.0},{"date":"2024-04-12","close":8950.0},{"date":"2024-04-15","close":8960.0},{"date":"2024-04-16","close":8840.0},{"date":"2024-04-17","close":9080.0},{"date":"2024-04-18","close":9120.0},{"date":"2024-04-19","close":9090.0},{"date":"2024-04-22","close":8900.0},{"date":"2024-04-23","close":8890.0},{"date":"2024-04-24","close":8900.0},{"date":"2024-04-25","close":8780.0},{"date":"2024-04-26","close":8470.0},{"date":"2024-04-29","close":8560.0},{"date":"2024-04-30","close":8560.0},{"date":"2024-05-02","close":8670.0},{"date":"2024-05-03","close":8690.0},{"date":"2024-05-07","close":8690.0},{"date":"2024-05-08","close":8930.0},{"date":"2024-05-09","close":8910.0},{"date":"2024-05-10","close":10900.0},{"date":"2024-05-13","close":11500.0},{"date":"2024-05-14","close":13320.0},{"date":"2024-05-16","close":12520.0},{"date":"2024-05-17","close":13050.0},{"date":"2024-05-20","close":13200.0},{"date":"2024-05-21","close":12750.0},{"date":"2024-05-22","close":13000.0},{"date":"2024-05-23","close":12650.0},{"date":"2024-05-24","close":11580.0},{"date":"2024-05-27","close":12800.0},{"date":"2024-05-28","close":13800.0},{"date":"2024-05-29","close":13400.0},{"date":"2024-05-30","close":15510.0},{"date":"2024-05-31","close":17010.0},{"date":"2024-06-03","close":15320.0},{"date":"2024-06-04","close":16200.0},{"date":"2024-06-05","close":15330.0},{"date":"2024-06-07","close":15190.0},{"date":"2024-06-10","close":15770.0},{"date":"2024-06-11","close":15600.0},{"date":"2024-06-12","close":14620.0},{"date":"2024-06-13","close":14810.0},{"date":"2024-06-14","close":14360.0},{"date":"2024-06-17","close":13770.0},{"date":"2024-06-18","close":15000.0},{"date":"2024-06-19","close":14950.0},{"date":"2024-06-20","close":15020.0},{"date":"2024-06-21","close":14940.0},{"date":"2024-06-24","close":16340.0},{"date":"2024-06-25","close":16220.0},{"date":"2024-06-26","close":16090.0},{"date":"2024-06-27","close":16700.0},{"date":"2024-06-28","close":16210.0},{"date":"2024-07-01","close":16080.0},{"date":"2024-07-02","close":15960.0},{"date":"2024-07-03","close":15510.0},{"date":"2024-07-04","close":15220.0},{"date":"2024-07-05","close":14900.0},{"date":"2024-07-08","close":14800.0},{"date":"2024-07-09","close":15150.0},{"date":"2024-07-10","close":14700.0},{"date":"2024-07-11","close":14700.0},{"date":"2024-07-12","close":14000.0},{"date":"2024-07-15","close":13780.0},{"date":"2024-07-16","close":13840.0},{"date":"2024-07-17","close":12610.0},{"date":"2024-07-18","close":12000.0},{"date":"2024-07-19","close":11900.0},{"date":"2024-07-22","close":11640.0},{"date":"2024-07-23","close":11900.0},{"date":"2024-07-24","close":12160.0},{"date":"2024-07-25","close":11650.0},{"date":"2024-07-26","close":11300.0},{"date":"2024-07-29","close":11370.0},{"date":"2024-07-30","close":11890.0},{"date":"2024-07-31","close":12000.0},{"date":"2024-08-01","close":11900.0},{"date":"2024-08-02","close":10800.0},{"date":"2024-08-05","close":9500.0},{"date":"2024-08-06","close":10240.0},{"date":"2024-08-07","close":10450.0},{"date":"2024-08-08","close":10680.0},{"date":"2024-08-09","close":10790.0},{"date":"2024-08-12","close":10900.0},{"date":"2024-08-13","close":11060.0},{"date":"2024-08-14","close":10920.0},{"date":"2024-08-16","close":10590.0},{"date":"2024-08-19","close":10170.0},{"date":"2024-08-20","close":10550.0},{"date":"2024-08-21","close":10170.0},{"date":"2024-08-22","close":9690.0},{"date":"2024-08-23","close":9500.0},{"date":"2024-08-26","close":9270.0},{"date":"2024-08-27","close":9150.0},{"date":"2024-08-28","close":9230.0},{"date":"2024-08-29","close":9070.0},{"date":"2024-08-30","close":9370.0},{"date":"2024-09-02","close":9220.0},{"date":"2024-09-03","close":9190.0},{"date":"2024-09-04","close":8700.0},{"date":"2024-09-05","close":8480.0},{"date":"2024-09-06","close":8290.0},{"date":"2024-09-09","close":8320.0},{"date":"2024-09-10","close":7900.0},{"date":"2024-09-11","close":7730.0},{"date":"2024-09-12","close":8130.0},{"date":"2024-09-13","close":7730.0},{"date":"2024-09-19","close":7440.0},{"date":"2024-09-20","close":7600.0},{"date":"2024-09-23","close":8250.0},{"date":"2024-09-24","close":8950.0},{"date":"2024-09-25","close":8840.0},{"date":"2024-09-26","close":8720.0},{"date":"2024-09-27","close":8710.0},{"date":"2024-09-30","close":8600.0},{"date":"2024-10-02","close":8700.0},{"date":"2024-10-04","close":8480.0},{"date":"2024-10-07","close":8800.0},{"date":"2024-10-08","close":8610.0},{"date":"2024-10-10","close":8350.0},{"date":"2024-10-11","close":8350.0},{"date":"2024-10-14","close":8330.0},{"date":"2024-10-15","close":8370.0},{"date":"2024-10-16","close":8170.0},{"date":"2024-10-17","close":8280.0},{"date":"2024-10-18","close":7980.0},{"date":"2024-10-21","close":8080.0},{"date":"2024-10-22","close":7890.0},{"date":"2024-10-23","close":7860.0},{"date":"2024-10-24","close":7810.0},{"date":"2024-10-25","close":7530.0},{"date":"2024-10-28","close":7790.0},{"date":"2024-10-29","close":7450.0},{"date":"2024-10-30","close":7290.0},{"date":"2024-10-31","close":7560.0},{"date":"2024-11-01","close":7460.0},{"date":"2024-11-04","close":7560.0},{"date":"2024-11-05","close":7520.0},{"date":"2024-11-06","close":7450.0},{"date":"2024-11-07","close":7310.0},{"date":"2024-11-08","close":7220.0},{"date":"2024-11-11","close":6920.0},{"date":"2024-11-12","close":6460.0},{"date":"2024-11-13","close":5650.0},{"date":"2024-11-14","close":5610.0},{"date":"2024-11-15","close":5610.0},{"date":"2024-11-18","close":5590.0},{"date":"2024-11-19","close":5300.0},{"date":"2024-11-20","close":5170.0},{"date":"2024-11-21","close":5070.0},{"date":"2024-11-22","close":5040.0},{"date":"2024-11-25","close":5600.0},{"date":"2024-11-26","close":5610.0},{"date":"2024-11-27","close":5260.0},{"date":"2024-11-28","close":5340.0},{"date":"2024-11-29","close":4950.0},{"date":"2024-12-02","close":5050.0},{"date":"2024-12-03","close":5740.0},{"date":"2024-12-04","close":5800.0},{"date":"2024-12-05","close":5260.0},{"date":"2024-12-06","close":4995.0},{"date":"2024-12-09","close":4275.0},{"date":"2024-12-10","close":4635.0},{"date":"2024-12-11","close":4900.0},{"date":"2024-12-12","close":5000.0},{"date":"2024-12-13","close":5040.0},{"date":"2024-12-16","close":5210.0},{"date":"2024-12-17","close":5250.0},{"date":"2024-12-18","close":5400.0},{"date":"2024-12-19","close":5300.0},{"date":"2024-12-20","close":4840.0},{"date":"2024-12-23","close":5050.0},{"date":"2024-12-24","close":5010.0},{"date":"2024-12-26","close":4845.0},{"date":"2024-12-27","close":4720.0},{"date":"2024-12-30","close":5080.0},{"date":"2025-01-02","close":5080.0},{"date":"2025-01-03","close":5110.0},{"date":"2025-01-06","close":5380.0},{"date":"2025-01-07","close":5350.0},{"date":"2025-01-08","close":5400.0},{"date":"2025-01-09","close":5650.0},{"date":"2025-01-10","close":5520.0},{"date":"2025-01-13","close":5390.0},{"date":"2025-01-14","close":5450.0},{"date":"2025-01-15","close":5460.0},{"date":"2025-01-16","close":5440.0},{"date":"2025-01-17","close":5380.0},{"date":"2025-01-20","close":5230.0},{"date":"2025-01-21","close":5030.0},{"date":"2025-01-22","close":5100.0},{"date":"2025-01-23","close":4915.0},{"date":"2025-01-24","close":4940.0},{"date":"2025-01-31","close":4785.0},{"date":"2025-02-03","close":4600.0},{"date":"2025-02-04","close":4830.0},{"date":"2025-02-05","close":5200.0},{"date":"2025-02-06","close":5210.0},{"date":"2025-02-07","close":5150.0},{"date":"2025-02-10","close":5090.0},{"date":"2025-02-11","close":4980.0},{"date":"2025-02-12","close":4870.0},{"date":"2025-02-13","close":4900.0},{"date":"2025-02-14","close":4920.0},{"date":"2025-02-17","close":5030.0},{"date":"2025-02-18","close":5260.0},{"date":"2025-02-19","close":5460.0},{"date":"2025-02-20","close":5300.0},{"date":"2025-02-21","close":6470.0},{"date":"2025-02-24","close":6640.0},{"date":"2025-02-25","close":6600.0},{"date":"2025-02-26","close":6870.0},{"date":"2025-02-27","close":7420.0},{"date":"2025-02-28","close":7720.0},{"date":"2025-03-04","close":7030.0},{"date":"2025-03-05","close":7010.0},{"date":"2025-03-06","close":6840.0},{"date":"2025-03-07","close":6900.0},{"date":"2025-03-10","close":6660.0},{"date":"2025-03-11","close":6960.0},{"date":"2025-03-12","close":6750.0},{"date":"2025-03-13","close":6810.0},{"date":"2025-03-14","close":6910.0},{"date":"2025-03-17","close":7660.0},{"date":"2025-03-18","close":7980.0},{"date":"2025-03-19","close":7600.0},{"date":"2025-03-20","close":7280.0},{"date":"2025-03-21","close":7200.0},{"date":"2025-03-24","close":7100.0},{"date":"2025-03-25","close":6600.0},{"date":"2025-03-26","close":6590.0},{"date":"2025-03-27","close":6450.0},{"date":"2025-03-28","close":6130.0},{"date":"2025-03-31","close":5780.0},{"date":"2025-04-01","close":6130.0},{"date":"2025-04-02","close":5690.0},{"date":"2025-04-03","close":5580.0},{"date":"2025-04-04","close":5720.0},{"date":"2025-04-07","close":5150.0},{"date":"2025-04-08","close":5400.0},{"date":"2025-04-09","close":5030.0},{"date":"2025-04-10","close":5370.0},{"date":"2025-04-11","close":5620.0},{"date":"2025-04-14","close":6130.0},{"date":"2025-04-15","close":5930.0},{"date":"2025-04-16","close":6450.0},{"date":"2025-04-17","close":7030.0},{"date":"2025-04-18","close":6970.0},{"date":"2025-04-21","close":6590.0},{"date":"2025-04-22","close":6390.0},{"date":"2025-04-23","close":6600.0},{"date":"2025-04-24","close":6960.0},{"date":"2025-04-25","close":7220.0},{"date":"2025-04-28","close":7050.0},{"date":"2025-04-29","close":6930.0},{"date":"2025-04-30","close":6580.0},{"date":"2025-05-02","close":7050.0},{"date":"2025-05-07","close":7170.0},{"date":"2025-05-08","close":6960.0},{"date":"2025-05-09","close":6900.0},{"date":"2025-05-12","close":6840.0},{"date":"2025-05-13","close":6810.0},{"date":"2025-05-14","close":6940.0},{"date":"2025-05-15","close":7020.0},{"date":"2025-05-16","close":6770.0},{"date":"2025-05-19","close":6680.0},{"date":"2025-05-20","close":6760.0},{"date":"2025-05-21","close":6840.0},{"date":"2025-05-22","close":7070.0},{"date":"2025-05-23","close":8470.0},{"date":"2025-05-26","close":8650.0},{"date":"2025-05-27","close":8400.0},{"date":"2025-05-28","close":8460.0},{"date":"2025-05-29","close":8290.0},{"date":"2025-05-30","close":8120.0},{"date":"2025-06-02","close":8750.0},{"date":"2025-06-04","close":9140.0},{"date":"2025-06-05","close":9530.0},{"date":"2025-06-09","close":9350.0},{"date":"2025-06-10","close":10100.0},{"date":"2025-06-11","close":10650.0},{"date":"2025-06-12","close":11670.0},{"date":"2025-06-13","close":11890.0},{"date":"2025-06-16","close":12080.0},{"date":"2025-06-17","close":11480.0},{"date":"2025-06-18","close":11820.0},{"date":"2025-06-19","close":11750.0},{"date":"2025-06-20","close":11650.0},{"date":"2025-06-23","close":11970.0},{"date":"2025-06-24","close":12510.0},{"date":"2025-06-25","close":12590.0},{"date":"2025-06-26","close":12920.0},{"date":"2025-06-27","close":12700.0},{"date":"2025-06-30","close":12030.0},{"date":"2025-07-01","close":12350.0},{"date":"2025-07-02","close":13350.0},{"date":"2025-07-03","close":12450.0},{"date":"2025-07-04","close":10870.0},{"date":"2025-07-07","close":9960.0},{"date":"2025-07-08","close":9920.0},{"date":"2025-07-09","close":9500.0},{"date":"2025-07-10","close":9400.0},{"date":"2025-07-11","close":10900.0},{"date":"2025-07-14","close":11550.0},{"date":"2025-07-15","close":11270.0},{"date":"2025-07-16","close":13420.0},{"date":"2025-07-17","close":12260.0},{"date":"2025-07-18","close":11600.0},{"date":"2025-07-21","close":11460.0},{"date":"2025-07-22","close":11100.0},{"date":"2025-07-23","close":11650.0},{"date":"2025-07-24","close":11660.0},{"date":"2025-07-25","close":11140.0},{"date":"2025-07-28","close":11300.0},{"date":"2025-07-29","close":11300.0},{"date":"2025-07-30","close":11300.0},{"date":"2025-07-31","close":10980.0},{"date":"2025-08-01","close":10460.0},{"date":"2025-08-04","close":10790.0},{"date":"2025-08-05","close":10600.0},{"date":"2025-08-06","close":10620.0},{"date":"2025-08-07","close":10600.0},{"date":"2025-08-08","close":10670.0},{"date":"2025-08-11","close":10610.0},{"date":"2025-08-12","close":10190.0},{"date":"2025-08-13","close":10100.0},{"date":"2025-08-14","close":10100.0},{"date":"2025-08-18","close":9700.0},{"date":"2025-08-19","close":9690.0},{"date":"2025-08-20","close":9690.0},{"date":"2025-08-21","close":9730.0},{"date":"2025-08-22","close":9770.0},{"date":"2025-08-25","close":10010.0},{"date":"2025-08-26","close":9990.0},{"date":"2025-08-27","close":10030.0},{"date":"2025-08-28","close":11720.0},{"date":"2025-08-29","close":11270.0},{"date":"2025-09-01","close":11130.0},{"date":"2025-09-02","close":10680.0},{"date":"2025-09-03","close":11400.0},{"date":"2025-09-04","close":11300.0},{"date":"2025-09-05","close":11270.0},{"date":"2025-09-08","close":12160.0},{"date":"2025-09-09","close":11800.0},{"date":"2025-09-10","close":11820.0},{"date":"2025-09-11","close":11560.0},{"date":"2025-09-12","close":11410.0},{"date":"2025-09-15","close":12330.0},{"date":"2025-09-16","close":13650.0},{"date":"2025-09-17","close":13800.0},{"date":"2025-09-18","close":13820.0},{"date":"2025-09-19","close":13350.0},{"date":"2025-09-22","close":13400.0},{"date":"2025-09-23","close":13460.0},{"date":"2025-09-24","close":12750.0},{"date":"2025-09-25","close":12250.0},{"date":"2025-09-26","close":11990.0},{"date":"2025-09-29","close":12060.0},{"date":"2025-09-30","close":12110.0},{"date":"2025-10-01","close":11910.0},{"date":"2025-10-02","close":12040.0},{"date":"2025-10-10","close":12450.0},{"date":"2025-10-13","close":12000.0},{"date":"2025-10-14","close":13270.0},{"date":"2025-10-15","close":15060.0},{"date":"2025-10-16","close":15200.0},{"date":"2025-10-17","close":14160.0},{"date":"2025-10-20","close":14000.0},{"date":"2025-10-21","close":14240.0},{"date":"2025-10-22","close":13930.0},{"date":"2025-10-23","close":13890.0},{"date":"2025-10-24","close":13130.0},{"date":"2025-10-27","close":13490.0},{"date":"2025-10-28","close":13210.0},{"date":"2025-10-29","close":13800.0},{"date":"2025-10-30","close":13600.0},{"date":"2025-10-31","close":13400.0},{"date":"2025-11-03","close":12870.0},{"date":"2025-11-04","close":13130.0},{"date":"2025-11-05","close":12700.0},{"date":"2025-11-06","close":12490.0},{"date":"2025-11-07","close":11700.0},{"date":"2025-11-10","close":11550.0},{"date":"2025-11-11","close":11930.0},{"date":"2025-11-12","close":12450.0},{"date":"2025-11-13","close":13200.0},{"date":"2025-11-14","close":12860.0},{"date":"2025-11-17","close":13210.0},{"date":"2025-11-18","close":12430.0},{"date":"2025-11-19","close":11890.0},{"date":"2025-11-20","close":12060.0},{"date":"2025-11-21","close":11060.0},{"date":"2025-11-24","close":10960.0},{"date":"2025-11-25","close":11580.0},{"date":"2025-11-26","close":12350.0},{"date":"2025-11-27","close":14090.0},{"date":"2025-11-28","close":14060.0},{"date":"2025-12-01","close":13600.0},{"date":"2025-12-02","close":13730.0},{"date":"2025-12-03","close":13950.0},{"date":"2025-12-04","close":13200.0},{"date":"2025-12-05","close":12600.0},{"date":"2025-12-08","close":11950.0},{"date":"2025-12-09","close":12090.0},{"date":"2025-12-10","close":12000.0},{"date":"2025-12-11","close":12050.0},{"date":"2025-12-12","close":11730.0},{"date":"2025-12-15","close":11330.0},{"date":"2025-12-16","close":11240.0},{"date":"2025-12-17","close":11530.0},{"date":"2025-12-18","close":11500.0},{"date":"2025-12-19","close":11900.0},{"date":"2025-12-22","close":12210.0},{"date":"2025-12-23","close":12390.0},{"date":"2025-12-24","close":12510.0},{"date":"2025-12-26","close":12140.0},{"date":"2025-12-29","close":13300.0},{"date":"2025-12-30","close":13500.0},{"date":"2026-01-02","close":13700.0},{"date":"2026-01-05","close":13470.0},{"date":"2026-01-06","close":13640.0},{"date":"2026-01-07","close":13640.0},{"date":"2026-01-08","close":13260.0},{"date":"2026-01-09","close":13720.0},{"date":"2026-01-12","close":13690.0},{"date":"2026-01-13","close":13810.0},{"date":"2026-01-14","close":13340.0},{"date":"2026-01-15","close":12950.0},{"date":"2026-01-16","close":12680.0},{"date":"2026-01-19","close":12500.0},{"date":"2026-01-20","close":13000.0},{"date":"2026-01-21","close":12250.0},{"date":"2026-01-22","close":12500.0},{"date":"2026-01-23","close":12710.0},{"date":"2026-01-26","close":12980.0},{"date":"2026-01-27","close":12780.0},{"date":"2026-01-28","close":14920.0},{"date":"2026-01-29","close":14930.0},{"date":"2026-01-30","close":14870.0},{"date":"2026-02-02","close":13940.0},{"date":"2026-02-03","close":14430.0},{"date":"2026-02-04","close":15660.0},{"date":"2026-02-05","close":14250.0},{"date":"2026-02-06","close":13180.0},{"date":"2026-02-09","close":13630.0},{"date":"2026-02-10","close":13890.0},{"date":"2026-02-11","close":15550.0},{"date":"2026-02-12","close":15960.0},{"date":"2026-02-13","close":15200.0},{"date":"2026-02-19","close":15110.0},{"date":"2026-02-20","close":16090.0},{"date":"2026-02-23","close":18100.0},{"date":"2026-02-24","close":18280.0},{"date":"2026-02-25","close":17350.0},{"date":"2026-02-26","close":21700.0},{"date":"2026-02-27","close":20800.0},{"date":"2026-03-03","close":18310.0},{"date":"2026-03-04","close":15930.0},{"date":"2026-03-05","close":16400.0},{"date":"2026-03-06","close":16040.0},{"date":"2026-03-09","close":14260.0},{"date":"2026-03-10","close":16250.0},{"date":"2026-03-11","close":17420.0},{"date":"2026-03-12","close":19950.0},{"date":"2026-03-13","close":22500.0},{"date":"2026-03-16","close":23400.0},{"date":"2026-03-17","close":21700.0},{"date":"2026-03-18","close":21700.0},{"date":"2026-03-19","close":23950.0},{"date":"2026-03-20","close":24050.0},{"date":"2026-03-23","close":22100.0},{"date":"2026-03-24","close":22250.0},{"date":"2026-03-25","close":23750.0},{"date":"2026-03-26","close":24100.0},{"date":"2026-03-27","close":23300.0},{"date":"2026-03-30","close":22050.0},{"date":"2026-03-31","close":20750.0},{"date":"2026-04-01","close":22500.0},{"date":"2026-04-02","close":22600.0},{"date":"2026-04-03","close":25000.0},{"date":"2026-04-06","close":24200.0},{"date":"2026-04-07","close":22450.0},{"date":"2026-04-08","close":22750.0},{"date":"2026-04-09","close":21800.0},{"date":"2026-04-10","close":20800.0},{"date":"2026-04-13","close":21550.0},{"date":"2026-04-14","close":21650.0},{"date":"2026-04-15","close":19710.0},{"date":"2026-04-16","close":19000.0},{"date":"2026-04-17","close":19420.0},{"date":"2026-04-20","close":21050.0},{"date":"2026-04-21","close":22200.0},{"date":"2026-04-22","close":25500.0},{"date":"2026-04-23","close":33150.0},{"date":"2026-04-24","close":36500.0},{"date":"2026-04-27","close":41550.0},{"date":"2026-04-28","close":41300.0},{"date":"2026-04-29","close":47000.0},{"date":"2026-04-30","close":51000.0},{"date":"2026-05-04","close":51100.0},{"date":"2026-05-06","close":51100.0},{"date":"2026-05-07","close":50800.0},{"date":"2026-05-08","close":55100.0},{"date":"2026-05-11","close":58900.0},{"date":"2026-05-12","close":56500.0},{"date":"2026-05-13","close":55600.0},{"date":"2026-05-14","close":55500.0},{"date":"2026-05-15","close":49850.0},{"date":"2026-05-18","close":57600.0},{"date":"2026-05-19","close":50100.0},{"date":"2026-05-20","close":44850.0},{"date":"2026-05-21","close":39800.0},{"date":"2026-05-22","close":42500.0},{"date":"2026-05-26","close":47800.0},{"date":"2026-05-27","close":44200.0},{"date":"2026-05-28","close":41400.0},{"date":"2026-05-29","close":38350.0},{"date":"2026-06-01","close":38250.0},{"date":"2026-06-02","close":39400.0},{"date":"2026-06-04","close":39650.0},{"date":"2026-06-05","close":36400.0},{"date":"2026-06-08","close":32050.0},{"date":"2026-06-09","close":33550.0},{"date":"2026-06-10","close":32100.0},{"date":"2026-06-11","close":33400.0},{"date":"2026-06-12","close":33900.0},{"date":"2026-06-15","close":33100.0},{"date":"2026-06-16","close":32850.0},{"date":"2026-06-17","close":33450.0},{"date":"2026-06-18","close":30750.0},{"date":"2026-06-19","close":31250.0},{"date":"2026-06-22","close":30400.0},{"date":"2026-06-23","close":28650.0},{"date":"2026-06-24","close":28350.0},{"date":"2026-06-25","close":26600.0},{"date":"2026-06-26","close":24900.0},{"date":"2026-06-29","close":24900.0},{"date":"2026-06-30","close":25000.0},{"date":"2026-07-01","close":27800.0},{"date":"2026-07-02","close":21350.0},{"date":"2026-07-03","close":22400.0},{"date":"2026-07-06","close":21000.0},{"date":"2026-07-07","close":19760.0},{"date":"2026-07-08","close":18020.0},{"date":"2026-07-09","close":18860.0},{"date":"2026-07-10","close":21800.0},{"date":"2026-07-13","close":21900.0},{"date":"2026-07-14","close":18460.0},{"date":"2026-07-15","close":19620.0},{"date":"2026-07-16","close":18380.0},{"date":"2026-07-20","close":16890.0},{"date":"2026-07-21","close":17290.0},{"date":"2026-07-22","close":17440.0},{"date":"2026-07-23","close":18280.0},{"date":"2026-07-24","close":16600.0},{"date":"2026-07-27","close":16270.0},{"date":"2026-07-28","close":14350.0},{"date":"2026-07-29","close":13150.0},{"date":"2026-07-30","close":12450.0},{"date":"2026-07-31","close":14820.0},{"date":"2026-08-03","close":16890.0},{"date":"2026-08-04","close":16990.0},{"date":"2026-08-05","close":19030.0},{"date":"2026-08-06","close":20550.0},{"date":"2026-08-07","close":20400.0},{"date":"2026-08-10","close":24350.0},{"date":"2026-08-11","close":23700.0},{"date":"2026-08-12","close":21700.0},{"date":"2026-08-13","close":20650.0},{"date":"2026-08-14","close":20800.0},{"date":"2026-08-18","close":19930.0},{"date":"2026-08-19","close":19460.0},{"date":"2026-08-20","close":20850.0},{"date":"2026-08-21","close":19310.0},{"date":"2026-08-24","close":19180.0},{"date":"2026-08-25","close":20000.0},{"date":"2026-08-26","close":22350.0},{"date":"2026-08-27","close":23150.0},{"date":"2026-08-28","close":21900.0},{"date":"2026-08-31","close":21250.0},{"date":"2026-09-01","close":20050.0},{"date":"2026-09-02","close":18820.0},{"date":"2026-09-03","close":17970.0},{"date":"2026-09-04","close":18350.0},{"date":"2026-09-07","close":19220.0},{"date":"2026-09-08","close":18820.0},{"date":"2026-09-09","close":19700.0},{"date":"2026-09-10","close":20700.0},{"date":"2026-09-11","close":19340.0},{"date":"2026-09-14","close":19700.0},{"date":"2026-09-15","close":19160.0},{"date":"2026-09-16","close":19170.0},{"date":"2026-09-17","close":21600.0},{"date":"2026-09-18","close":21750.0},{"date":"2026-09-21","close":21250.0},{"date":"2026-09-22","close":20600.0},{"date":"2026-09-23","close":21450.0},{"date":"2026-09-28","close":20450.0},{"date":"2026-09-29","close":21150.0},{"date":"2026-09-30","close":22700.0},{"date":"2026-10-01","close":23200.0},{"date":"2026-10-02","close":23650.0},{"date":"2026-10-06","close":25350.0},{"date":"2026-10-07","close":23900.0},{"date":"2026-10-08","close":23500.0},{"date":"2026-10-12","close":22300.0},{"date":"2026-10-13","close":21850.0},{"date":"2026-10-14","close":20600.0},{"date":"2026-10-15","close":18150.0},{"date":"2026-10-16","close":17880.0},{"date":"2026-10-19","close":18460.0},{"date":"2026-10-20","close":16500.0},{"date":"2026-10-21","close":18480.0},{"date":"2026-10-22","close":16800.0},{"date":"2026-10-23","close":15710.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7494.0,"foreign_net":-7237.0,"institution_net":-257.0},{"date":"2026-10-21","retail_net":-14680.0,"foreign_net":14686.0,"institution_net":-6.0},{"date":"2026-10-20","retail_net":24760.0,"foreign_net":-13521.0,"institution_net":-11239.0},{"date":"2026-10-19","retail_net":-13625.0,"foreign_net":13863.0,"institution_net":-238.0},{"date":"2026-10-16","retail_net":17143.0,"foreign_net":-11089.0,"institution_net":-6054.0},{"date":"2026-10-15","retail_net":11021.0,"foreign_net":-10559.0,"institution_net":-462.0},{"date":"2026-10-14","retail_net":10034.0,"foreign_net":-9980.0,"institution_net":-54.0},{"date":"2026-10-13","retail_net":-4987.0,"foreign_net":12971.0,"institution_net":-7984.0},{"date":"2026-10-12","retail_net":-4918.0,"foreign_net":2434.0,"institution_net":2484.0},{"date":"2026-10-08","retail_net":36258.0,"foreign_net":-37586.0,"institution_net":1328.0},{"date":"2026-10-07","retail_net":44282.0,"foreign_net":-56091.0,"institution_net":11809.0},{"date":"2026-10-06","retail_net":9834.0,"foreign_net":-31699.0,"institution_net":21865.0},{"date":"2026-10-02","retail_net":31886.0,"foreign_net":-32001.0,"institution_net":115.0},{"date":"2026-10-01","retail_net":15403.0,"foreign_net":-15387.0,"institution_net":-16.0},{"date":"2026-09-30","retail_net":-22519.0,"foreign_net":22555.0,"institution_net":-36.0},{"date":"2026-09-29","retail_net":-6183.0,"foreign_net":6198.0,"institution_net":-15.0},{"date":"2026-09-28","retail_net":12058.0,"foreign_net":-10350.0,"institution_net":-1708.0},{"date":"2026-09-23","retail_net":-11940.0,"foreign_net":13725.0,"institution_net":-1785.0},{"date":"2026-09-22","retail_net":29086.0,"foreign_net":-17785.0,"institution_net":-11301.0},{"date":"2026-09-21","retail_net":32163.0,"foreign_net":-27936.0,"institution_net":-4227.0},{"date":"2026-09-18","retail_net":37576.0,"foreign_net":-38673.0,"institution_net":1097.0},{"date":"2026-09-17","retail_net":-2279.0,"foreign_net":257.0,"institution_net":2022.0},{"date":"2026-09-16","retail_net":-674.0,"foreign_net":2728.0,"institution_net":-2054.0},{"date":"2026-09-15","retail_net":21603.0,"foreign_net":-22091.0,"institution_net":488.0},{"date":"2026-09-14","retail_net":12974.0,"foreign_net":-10148.0,"institution_net":-2826.0},{"date":"2026-09-11","retail_net":18732.0,"foreign_net":-13171.0,"institution_net":-5561.0},{"date":"2026-09-10","retail_net":-19823.0,"foreign_net":15146.0,"institution_net":4677.0},{"date":"2026-09-09","retail_net":-9973.0,"foreign_net":6000.0,"institution_net":3973.0},{"date":"2026-09-08","retail_net":3405.0,"foreign_net":-3148.0,"institution_net":-257.0},{"date":"2026-09-07","retail_net":90.0,"foreign_net":-1000.0,"institution_net":910.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":7494.0,"foreign_net":-7237.0,"institution_net":-257.0},"d3":{"retail_net":17574.0,"foreign_net":-6072.0,"institution_net":-11502.0},"d7":{"retail_net":42147.0,"foreign_net":-23837.0,"institution_net":-18310.0},"d14":{"retail_net":169905.0,"foreign_net":-181196.0,"institution_net":11291.0},"d30":{"retail_net":264201.0,"foreign_net":-258889.0,"institution_net":-5312.0}},"analysis":"최근 5일 외국인 순매수 -3298.00, 기관 순매수 -1.78만. 30일 누적: 외국인 -25.89만, 기관 -5312.00.","foreign_flow":-3298.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-17794.0},"insider_trades":[],"price_analysis":{"current":16110.0,"low_30d":15200.0,"support":16270.0,"high_30d":25900.0,"change_1d":-4.1,"change_7d":-12.5,"change_30d":-14.1,"resistance":24830.0,"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":16.6,"per":276.62,"quarter":"2024-Q2"},{"pbr":8.94,"per":null,"quarter":"2024-Q3"},{"pbr":5.71,"per":null,"quarter":"2024-Q4"},{"pbr":6.69,"per":null,"quarter":"2025-Q1"},{"pbr":14.22,"per":null,"quarter":"2025-Q2"},{"pbr":14.24,"per":null,"quarter":"2025-Q3"},{"pbr":15.35,"per":null,"quarter":"2025-Q4"},{"pbr":18.4,"per":219.28,"quarter":"2026-Q1"},{"pbr":21.5,"per":92.24,"quarter":"2026-Q2"},{"pbr":4.26,"per":59.44,"quarter":"현재"}],"timeline":[{"close":16210.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8600.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5080.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5780.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12030.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12110.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":20750.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.52,"pbr_5y_low":5.71,"per_5y_avg":196.05,"per_5y_low":92.24,"current_pbr":4.26,"current_per":59.44,"pbr_5y_high":21.5,"per_5y_high":276.62,"pbr_5y_median":14.24,"per_5y_median":219.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.9%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 59.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"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":1.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.95,"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":33.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.83,"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":16.6,"per":276.62,"close":16210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.94,"per":null,"close":8600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.71,"per":null,"close":5080.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.69,"per":null,"close":5780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.22,"per":null,"close":12030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.24,"per":null,"close":12110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":15.35,"per":null,"close":13500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":18.4,"per":219.28,"close":20750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":21.5,"per":92.24,"close":25000.0,"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":"59.6배"},{"label":"PBR","value":"4.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":116.0,"pbr":null,"per":null,"roa":0.015730540684337747,"roe":0.030606378380336512,"revenue":5343257963.0,"market_cap":null,"net_income":902598641.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3345952958625666,"total_assets":57378742353.0,"total_equity":29490540494.0,"profit_margin":0.16892290195422854,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1186105763.0,"operating_margin":0.2219817518100988},{"eps":121.5,"pbr":16.85,"per":null,"roa":0.0168737430145804,"roe":0.03312675048970411,"revenue":5448393752.0,"market_cap":398400000000.0,"net_income":947348789.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.29413995884782007,"total_assets":56143369505.0,"total_equity":28597697480.0,"profit_margin":0.1738767115816926,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1131204606.0,"operating_margin":0.2076216693378221},{"eps":101.17,"pbr":null,"per":null,"roa":0.014085455589391508,"roe":0.03536898757443848,"revenue":5707060520.0,"market_cap":null,"net_income":788860300.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.30652720290409674,"total_assets":56005309519.0,"total_equity":22303728608.0,"profit_margin":0.13822532584602765,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1239059009.0,"operating_margin":0.2171098422134833},{"eps":-67.63,"pbr":null,"per":null,"roa":-0.009961516690212734,"roe":-0.024447990558023686,"revenue":2999753492.0,"market_cap":null,"net_income":-527296743.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08610959590142216,"total_assets":52933379464.0,"total_equity":21568101548.0,"profit_margin":-0.17578002472744517,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-319672788.0,"operating_margin":-0.10656635248613955},{"eps":-60.41,"pbr":null,"per":null,"roa":-0.012484919491834947,"roe":-0.021957774404317735,"revenue":3201895809.0,"market_cap":null,"net_income":-471010677.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03926168791834038,"total_assets":37726368785.0,"total_equity":21450747618.0,"profit_margin":-0.1471036864085542,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-349529953.0,"operating_margin":-0.10916343749147897},{"eps":-45.28,"pbr":null,"per":null,"roa":-0.009270649688887994,"roe":-0.016105662920247312,"revenue":3311525157.0,"market_cap":null,"net_income":-353071681.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04064281248641591,"total_assets":38084890795.0,"total_equity":21922207285.0,"profit_margin":-0.10661905444192886,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-385512651.0,"operating_margin":-0.11641543781876212},{"eps":-130.52,"pbr":null,"per":null,"roa":-0.025471533046614234,"roe":-0.04509622486885874,"revenue":3911195062.0,"market_cap":null,"net_income":-1017717304.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.15877282394666717,"total_assets":39955086415.0,"total_equity":22567682926.0,"profit_margin":-0.2602062254291116,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1104777365.0,"operating_margin":-0.28246542232927374},{"eps":-142.9,"pbr":null,"per":null,"roa":-0.028739138823458295,"roe":-0.04566870963720804,"revenue":2802803844.0,"market_cap":null,"net_income":-1114208816.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.18029675857687313,"total_assets":38769735685.0,"total_equity":24397641730.0,"profit_margin":-0.39753364060249946,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1079761164.0,"operating_margin":-0.38524321504391373},{"eps":10.64,"pbr":null,"per":null,"roa":0.0021179380383186184,"roe":0.0033501089462662113,"revenue":3569074327.0,"market_cap":null,"net_income":82954889.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17232061779922692,"total_assets":39167760104.0,"total_equity":24761848146.0,"profit_margin":0.02324269023271591,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":97844762.0,"operating_margin":0.027414604750538724},{"eps":32.6,"pbr":null,"per":null,"roa":0.006240953608264915,"roe":0.009436258466973184,"revenue":3930220241.0,"market_cap":null,"net_income":254156370.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.195751969819444,"total_assets":40723963989.0,"total_equity":26934019547.0,"profit_margin":0.06466720804820159,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":191853857.0,"operating_margin":0.04881503967604242},{"eps":17.36,"pbr":null,"per":null,"roa":0.0035829797380194286,"roe":0.0052361623931411845,"revenue":3940036382.0,"market_cap":null,"net_income":135400410.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11395605940371746,"total_assets":37789889952.0,"total_equity":25858710986.0,"profit_margin":0.03436526896517373,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-135358461.0,"operating_margin":-0.034354622109172187},{"eps":-2.0,"pbr":null,"per":null,"roa":-0.001540422308823076,"roe":-0.0024980411359104295,"revenue":2976025108.0,"market_cap":null,"net_income":-58830113.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.019959334966739805,"total_assets":38190899121.0,"total_equity":23550498090.0,"profit_margin":-0.019768016352367416,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-598459796.0,"operating_margin":-0.20109366496648523}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":58.6,"per":276.62,"date":"2024-06","close":16210.0,"source":"reported"},{"eps":58.6,"per":204.78,"date":"2024-07","close":12000.0,"source":"reported"},{"eps":58.6,"per":159.9,"date":"2024-08","close":9370.0,"source":"reported"},{"eps":94.63,"per":219.28,"date":"2026-03","close":20750.0,"source":"reported"},{"eps":94.63,"per":538.94,"date":"2026-04","close":51000.0,"source":"reported"},{"eps":94.63,"per":405.26,"date":"2026-05","close":38350.0,"source":"reported"},{"eps":271.04,"per":92.24,"date":"2026-06","close":25000.0,"source":"reported"},{"eps":271.04,"per":54.68,"date":"2026-07","close":14820.0,"source":"reported"},{"eps":271.04,"per":78.4,"date":"2026-08","close":21250.0,"source":"reported"},{"eps":271.04,"per":83.75,"date":"2026-09","close":22700.0,"source":"reported"},{"eps":271.04,"per":57.96,"date":"2026-10","close":15710.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":197.44,"std":149.55,"count":11,"current":57.96,"lower_1sd":47.89,"upper_1sd":346.99},"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":"코스텍시스","phase":"above-fold","symbol_resolved":true}