{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:43:29.250083+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.4,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":19.2,"direction":"higher_better","percentile":70}],"summary":"매출 +16.4%","percentile":69},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.3,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.3,"direction":"higher_better","percentile":47}],"summary":"RSI 38","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.82,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":49.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.8x","percentile":51}},"signals":[],"summary":"티엘비(356860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 8686.53억. 현재가 36,650원, 전일 대비 -2.4%, 30일 -1.3%. PER 26.5배 / ROE 7.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 29.00만, 기관 순매도 5.60만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.53%","value_pct":0.53},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.82,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.53},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-216.96152042693575,"grade":"D","trend":"하락","atr_14":4285.714285714285,"rsi_14":38.34269662921348,"sma_20":44590.0,"sma_60":37158.333333333336,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.3로 약세 구간입니다. MACD(-216.96)가 시그널선(1314.85)을 하회합니다(데드크로스). SMA20 44590, SMA60 37158 — 혼조세입니다. 볼린저밴드 34566~54614 (현재 위치 10%).","bb_lower":34566.29808902918,"bb_upper":54613.70191097082,"macd_signal":1314.8459065083625},"change_pct":-3.2,"chart_data":[{"date":"2024-10-23","open":5701,"high":5768,"low":5578,"close":5721,"volume":104719,"rsi_14":31.5,"sma_20":6093.4,"sma_60":6857.25,"sma_120":9390.38},{"date":"2024-10-24","open":5616,"high":5711,"low":5487,"close":5487,"volume":102436,"rsi_14":26.79,"sma_20":6070.75,"sma_60":6800.43,"sma_120":9329.42},{"date":"2024-10-25","open":5625,"high":6603,"low":5625,"close":5997,"volume":2064035,"rsi_14":47.56,"sma_20":6067.9,"sma_60":6749.82,"sma_120":9270.94},{"date":"2024-10-28","open":6245,"high":7532,"low":6216,"close":7065,"volume":5806911,"rsi_14":63.71,"sma_20":6119.4,"sma_60":6722.32,"sma_120":9216.78},{"date":"2024-10-29","open":7223,"high":7223,"low":6850,"close":6927,"volume":1053979,"rsi_14":63.26,"sma_20":6140.65,"sma_60":6691.57,"sma_120":9160.28},{"date":"2024-10-30","open":6903,"high":7137,"low":6560,"close":6560,"volume":934589,"rsi_14":57.14,"sma_20":6150.2,"sma_60":6650.72,"sma_120":9099.14},{"date":"2024-10-31","open":6436,"high":7017,"low":6407,"close":6579,"volume":1287902,"rsi_14":57.35,"sma_20":6170.95,"sma_60":6611.93,"sma_120":9036.96},{"date":"2024-11-01","open":6412,"high":6722,"low":6288,"close":6307,"volume":421392,"rsi_14":51.48,"sma_20":6179.3,"sma_60":6563.7,"sma_120":8971.52},{"date":"2024-11-04","open":6474,"high":6794,"low":6364,"close":6588,"volume":531733,"rsi_14":56.15,"sma_20":6204.3,"sma_60":6524.12,"sma_120":8909.61},{"date":"2024-11-05","open":6517,"high":6627,"low":6460,"close":6464,"volume":266930,"rsi_14":55.54,"sma_20":6211.2,"sma_60":6494.15,"sma_120":8839.72},{"date":"2024-11-06","open":6588,"high":6817,"low":6269,"close":6460,"volume":427266,"rsi_14":56.39,"sma_20":6223.85,"sma_60":6485.8,"sma_120":8778.33},{"date":"2024-11-07","open":6464,"high":6708,"low":6293,"close":6603,"volume":278924,"rsi_14":59.33,"sma_20":6247.45,"sma_60":6475.87,"sma_120":8727.08},{"date":"2024-11-08","open":6660,"high":6836,"low":6608,"close":6713,"volume":312044,"rsi_14":60.46,"sma_20":6276.35,"sma_60":6468.25,"sma_120":8676.35},{"date":"2024-11-11","open":6731,"high":6731,"low":6321,"close":6345,"volume":287503,"rsi_14":59.12,"sma_20":6283.0,"sma_60":6454.9,"sma_120":8624.93},{"date":"2024-11-12","open":6274,"high":6312,"low":5673,"close":5673,"volume":633939,"rsi_14":49.44,"sma_20":6258.45,"sma_60":6427.88,"sma_120":8562.55},{"date":"2024-11-13","open":5601,"high":6016,"low":5597,"close":5931,"volume":357797,"rsi_14":55.12,"sma_20":6251.1,"sma_60":6401.27,"sma_120":8506.69},{"date":"2024-11-14","open":5912,"high":6255,"low":5773,"close":5773,"volume":292550,"rsi_14":47.19,"sma_20":6238.7,"sma_60":6373.53,"sma_120":8451.9},{"date":"2024-11-15","open":5792,"high":6116,"low":5768,"close":6026,"volume":305140,"rsi_14":33.6,"sma_20":6242.55,"sma_60":6346.35,"sma_120":8397.62},{"date":"2024-11-18","open":6093,"high":6235,"low":5988,"close":5993,"volume":182057,"rsi_14":34.75,"sma_20":6244.25,"sma_60":6318.07,"sma_120":8346.06},{"date":"2024-11-19","open":6012,"high":6102,"low":5859,"close":5897,"volume":180293,"rsi_14":38.12,"sma_20":6255.45,"sma_60":6290.82,"sma_120":8291.9},{"date":"2024-11-20","open":5968,"high":6002,"low":5759,"close":5835,"volume":98332,"rsi_14":36.87,"sma_20":6261.15,"sma_60":6260.13,"sma_120":8241.99},{"date":"2024-11-21","open":5878,"high":6021,"low":5797,"close":5912,"volume":150607,"rsi_14":42.52,"sma_20":6282.4,"sma_60":6234.48,"sma_120":8190.15},{"date":"2024-11-22","open":5912,"high":6279,"low":5912,"close":6012,"volume":242062,"rsi_14":38.28,"sma_20":6283.15,"sma_60":6212.8,"sma_120":8135.96},{"date":"2024-11-25","open":6064,"high":6398,"low":6064,"close":6388,"volume":239950,"rsi_14":48.6,"sma_20":6249.3,"sma_60":6198.88,"sma_120":8083.91},{"date":"2024-11-26","open":6388,"high":6436,"low":6274,"close":6436,"volume":102923,"rsi_14":49.56,"sma_20":6224.75,"sma_60":6188.63,"sma_120":8034.24},{"date":"2024-11-27","open":6402,"high":6402,"low":6198,"close":6231,"volume":158074,"rsi_14":43.39,"sma_20":6208.3,"sma_60":6174.97,"sma_120":7986.64},{"date":"2024-11-28","open":6193,"high":6216,"low":6050,"close":6083,"volume":167683,"rsi_14":38.96,"sma_20":6183.5,"sma_60":6159.78,"sma_120":7937.62},{"date":"2024-11-29","open":6083,"high":6131,"low":5816,"close":5840,"volume":142030,"rsi_14":40.75,"sma_20":6160.15,"sma_60":6143.82,"sma_120":7887.75},{"date":"2024-12-02","open":5959,"high":5968,"low":5673,"close":5682,"volume":136899,"rsi_14":50.2,"sma_20":6114.85,"sma_60":6124.42,"sma_120":7835.98},{"date":"2024-12-03","open":5668,"high":5897,"low":5664,"close":5816,"volume":94659,"rsi_14":47.25,"sma_20":6082.45,"sma_60":6109.23,"sma_120":7783.52},{"date":"2024-12-04","open":5678,"high":5749,"low":5568,"close":5678,"volume":197173,"rsi_14":47.71,"sma_20":6043.35,"sma_60":6094.13,"sma_120":7730.12},{"date":"2024-12-05","open":5768,"high":5835,"low":5640,"close":5682,"volume":103665,"rsi_14":40.56,"sma_20":5997.3,"sma_60":6087.85,"sma_120":7675.37},{"date":"2024-12-06","open":5611,"high":5749,"low":5292,"close":5506,"volume":226189,"rsi_14":37.61,"sma_20":5936.95,"sma_60":6081.73,"sma_120":7617.75},{"date":"2024-12-09","open":5296,"high":5487,"low":5101,"close":5111,"volume":309065,"rsi_14":32.64,"sma_20":5875.25,"sma_60":6072.45,"sma_120":7554.86},{"date":"2024-12-10","open":5077,"high":5434,"low":5077,"close":5401,"volume":132749,"rsi_14":41.29,"sma_20":5861.65,"sma_60":6065.62,"sma_120":7497.57},{"date":"2024-12-11","open":5349,"high":5787,"low":5349,"close":5787,"volume":158201,"rsi_14":47.77,"sma_20":5854.45,"sma_60":6067.43,"sma_120":7446.47},{"date":"2024-12-12","open":5806,"high":5840,"low":5678,"close":5806,"volume":118216,"rsi_14":46.21,"sma_20":5856.1,"sma_60":6069.5,"sma_120":7397.71},{"date":"2024-12-13","open":5740,"high":6078,"low":5740,"close":6021,"volume":172114,"rsi_14":42.83,"sma_20":5855.85,"sma_60":6068.7,"sma_120":7349.16},{"date":"2024-12-16","open":6088,"high":6269,"low":6088,"close":6198,"volume":141769,"rsi_14":45.57,"sma_20":5866.1,"sma_60":6072.85,"sma_120":7304.66},{"date":"2024-12-17","open":6216,"high":6374,"low":6216,"close":6369,"volume":240772,"rsi_14":52.6,"sma_20":5889.7,"sma_60":6081.9,"sma_120":7263.77},{"date":"2024-12-18","open":6321,"high":6555,"low":6321,"close":6464,"volume":282099,"rsi_14":57.32,"sma_20":5921.15,"sma_60":6091.9,"sma_120":7227.66},{"date":"2024-12-19","open":6202,"high":6374,"low":6202,"close":6255,"volume":128082,"rsi_14":58.08,"sma_20":5938.3,"sma_60":6097.15,"sma_120":7188.21},{"date":"2024-12-20","open":6298,"high":6331,"low":6026,"close":6054,"volume":129034,"rsi_14":57.13,"sma_20":5940.4,"sma_60":6097.15,"sma_120":7143.51},{"date":"2024-12-23","open":6069,"high":6421,"low":6069,"close":6321,"volume":152967,"rsi_14":59.21,"sma_20":5937.05,"sma_60":6101.92,"sma_120":7103.42},{"date":"2024-12-24","open":6355,"high":6464,"low":6183,"close":6245,"volume":67150,"rsi_14":60.57,"sma_20":5927.5,"sma_60":6097.63,"sma_120":7061.7},{"date":"2024-12-26","open":6269,"high":6274,"low":6059,"close":6064,"volume":130116,"rsi_14":56.68,"sma_20":5919.15,"sma_60":6092.55,"sma_120":7016.88},{"date":"2024-12-27","open":6031,"high":6331,"low":6031,"close":6169,"volume":117625,"rsi_14":61.89,"sma_20":5923.45,"sma_60":6092.63,"sma_120":6977.31},{"date":"2024-12-30","open":6169,"high":6264,"low":5997,"close":6221,"volume":94947,"rsi_14":72.71,"sma_20":5942.5,"sma_60":6093.98,"sma_120":6942.74},{"date":"2025-01-02","open":6140,"high":6298,"low":6097,"close":6255,"volume":167351,"rsi_14":69.52,"sma_20":5971.15,"sma_60":6096.77,"sma_120":6905.88},{"date":"2025-01-03","open":6274,"high":6574,"low":6231,"close":6421,"volume":202377,"rsi_14":66.11,"sma_20":6001.4,"sma_60":6098.35,"sma_120":6864.03},{"date":"2025-01-06","open":6436,"high":6703,"low":6436,"close":6655,"volume":263054,"rsi_14":69.45,"sma_20":6050.25,"sma_60":6105.82,"sma_120":6826.73},{"date":"2025-01-07","open":6765,"high":6765,"low":6402,"close":6412,"volume":217829,"rsi_14":58.84,"sma_20":6086.75,"sma_60":6110.5,"sma_120":6787.19},{"date":"2025-01-08","open":6360,"high":6684,"low":6307,"close":6665,"volume":194836,"rsi_14":60.21,"sma_20":6144.7,"sma_60":6119.33,"sma_120":6751.55},{"date":"2025-01-09","open":6669,"high":6717,"low":6460,"close":6479,"volume":171149,"rsi_14":52.39,"sma_20":6213.1,"sma_60":6123.78,"sma_120":6716.15},{"date":"2025-01-10","open":6517,"high":6546,"low":6421,"close":6474,"volume":89365,"rsi_14":50.23,"sma_20":6266.75,"sma_60":6128.95,"sma_120":6682.9},{"date":"2025-01-13","open":6441,"high":6455,"low":6198,"close":6221,"volume":111803,"rsi_14":49.25,"sma_20":6288.45,"sma_60":6131.33,"sma_120":6646.54},{"date":"2025-01-14","open":6245,"high":6302,"low":6150,"close":6288,"volume":86682,"rsi_14":55.51,"sma_20":6312.55,"sma_60":6135.78,"sma_120":6612.73},{"date":"2025-01-15","open":6321,"high":6383,"low":6107,"close":6131,"volume":91075,"rsi_14":45.28,"sma_20":6318.05,"sma_60":6138.82,"sma_120":6583.18},{"date":"2025-01-16","open":6221,"high":6388,"low":6150,"close":6154,"volume":137985,"rsi_14":47.68,"sma_20":6315.85,"sma_60":6142.07,"sma_120":6555.68},{"date":"2025-01-17","open":6154,"high":6255,"low":6097,"close":6174,"volume":118743,"rsi_14":53.06,"sma_20":6306.1,"sma_60":6150.42,"sma_120":6530.45},{"date":"2025-01-20","open":6245,"high":6527,"low":6107,"close":6483,"volume":211578,"rsi_14":57.84,"sma_20":6307.05,"sma_60":6163.12,"sma_120":6510.18},{"date":"2025-01-21","open":6584,"high":6774,"low":6479,"close":6717,"volume":384948,"rsi_14":61.36,"sma_20":6330.15,"sma_60":6183.62,"sma_120":6492.02},{"date":"2025-01-22","open":6755,"high":6836,"low":6536,"close":6794,"volume":232724,"rsi_14":62.1,"sma_20":6367.15,"sma_60":6196.9,"sma_120":6473.36},{"date":"2025-01-23","open":6994,"high":7056,"low":6760,"close":6779,"volume":482067,"rsi_14":58.62,"sma_20":6390.05,"sma_60":6192.13,"sma_120":6457.23},{"date":"2025-01-24","open":6860,"high":7151,"low":6850,"close":6889,"volume":447604,"rsi_14":55.99,"sma_20":6422.25,"sma_60":6191.5,"sma_120":6441.53},{"date":"2025-01-31","open":6555,"high":6622,"low":6412,"close":6431,"volume":262583,"rsi_14":50.44,"sma_20":6440.6,"sma_60":6189.35,"sma_120":6420.03},{"date":"2025-02-03","open":6245,"high":6307,"low":5868,"close":5892,"volume":257753,"rsi_14":34.24,"sma_20":6426.75,"sma_60":6177.9,"sma_120":6394.92},{"date":"2025-02-04","open":5993,"high":6221,"low":5993,"close":6126,"volume":109945,"rsi_14":42.94,"sma_20":6422.0,"sma_60":6174.88,"sma_120":6369.29},{"date":"2025-02-05","open":6126,"high":6379,"low":6126,"close":6331,"volume":90220,"rsi_14":47.35,"sma_20":6425.8,"sma_60":6170.6,"sma_120":6347.36},{"date":"2025-02-06","open":6407,"high":6502,"low":5993,"close":6502,"volume":168075,"rsi_14":55.36,"sma_20":6429.85,"sma_60":6171.23,"sma_120":6332.69},{"date":"2025-02-07","open":6498,"high":6870,"low":6412,"close":6832,"volume":453886,"rsi_14":59.44,"sma_20":6438.7,"sma_60":6177.43,"sma_120":6331.62},{"date":"2025-02-10","open":6746,"high":6870,"low":6560,"close":6855,"volume":251097,"rsi_14":63.17,"sma_20":6460.85,"sma_60":6181.63,"sma_120":6328.75},{"date":"2025-02-11","open":6870,"high":6917,"low":6684,"close":6774,"volume":203606,"rsi_14":61.05,"sma_20":6466.3,"sma_60":6182.65,"sma_120":6325.45},{"date":"2025-02-12","open":6855,"high":6936,"low":6722,"close":6769,"volume":136022,"rsi_14":60.66,"sma_20":6480.8,"sma_60":6189.72,"sma_120":6322.31},{"date":"2025-02-13","open":6774,"high":6922,"low":6722,"close":6808,"volume":166625,"rsi_14":56.45,"sma_20":6497.5,"sma_60":6208.63,"sma_120":6318.26},{"date":"2025-02-14","open":7218,"high":8848,"low":7080,"close":8848,"volume":10154158,"rsi_14":74.62,"sma_20":6628.85,"sma_60":6257.25,"sma_120":6329.26},{"date":"2025-02-17","open":9964,"high":10775,"low":9630,"close":10464,"volume":13214687,"rsi_14":81.28,"sma_20":6837.65,"sma_60":6335.43,"sma_120":6354.48},{"date":"2025-02-18","open":10656,"high":10965,"low":10250,"close":10464,"volume":4184788,"rsi_14":81.49,"sma_20":7054.3,"sma_60":6409.4,"sma_120":6377.88},{"date":"2025-02-19","open":11108,"high":11657,"low":10489,"close":10631,"volume":5386181,"rsi_14":81.67,"sma_20":7278.15,"sma_60":6486.7,"sma_120":6402.38},{"date":"2025-02-20","open":10775,"high":10822,"low":10202,"close":10417,"volume":1789681,"rsi_14":85.19,"sma_20":7490.3,"sma_60":6562.03,"sma_120":6426.43},{"date":"2025-02-21","open":10656,"high":10751,"low":9845,"close":10345,"volume":1786785,"rsi_14":92.84,"sma_20":7683.4,"sma_60":6637.2,"sma_120":6448.67},{"date":"2025-02-24","open":9964,"high":10441,"low":9726,"close":10322,"volume":1396148,"rsi_14":92.08,"sma_20":7863.65,"sma_60":6710.7,"sma_120":6472.59},{"date":"2025-02-25","open":9916,"high":10369,"low":9845,"close":10060,"volume":761542,"rsi_14":86.97,"sma_20":8026.95,"sma_60":6778.17,"sma_120":6495.48},{"date":"2025-02-26","open":9964,"high":10656,"low":9893,"close":10345,"volume":1920688,"rsi_14":87.26,"sma_20":8205.25,"sma_60":6844.12,"sma_120":6521.5},{"date":"2025-02-27","open":10512,"high":10536,"low":9440,"close":9440,"volume":1193436,"rsi_14":72.75,"sma_20":8332.8,"sma_60":6894.18,"sma_120":6541.41},{"date":"2025-02-28","open":8977,"high":9254,"low":8886,"close":9173,"volume":1131305,"rsi_14":69.39,"sma_20":8469.9,"sma_60":6943.22,"sma_120":6559.09},{"date":"2025-03-04","open":8910,"high":9082,"low":8720,"close":9053,"volume":604125,"rsi_14":68.94,"sma_20":8627.95,"sma_60":6992.72,"sma_120":6576.25},{"date":"2025-03-05","open":9273,"high":9335,"low":8753,"close":8906,"volume":684150,"rsi_14":67.35,"sma_20":8766.95,"sma_60":7043.82,"sma_120":6593.82},{"date":"2025-03-06","open":9092,"high":9201,"low":8772,"close":8848,"volume":1169457,"rsi_14":66.52,"sma_20":8892.8,"sma_60":7096.58,"sma_120":6610.5},{"date":"2025-03-07","open":8629,"high":9068,"low":8405,"close":8963,"volume":715761,"rsi_14":51.35,"sma_20":9015.85,"sma_60":7149.03,"sma_120":6629.13},{"date":"2025-03-10","open":8844,"high":8867,"low":8558,"close":8610,"volume":528132,"rsi_14":18.98,"sma_20":9104.75,"sma_60":7197.9,"sma_120":6646.02},{"date":"2025-03-11","open":8085,"high":8543,"low":8057,"close":8500,"volume":485046,"rsi_14":18.3,"sma_20":9187.0,"sma_60":7244.87,"sma_120":6666.36},{"date":"2025-03-12","open":8744,"high":9034,"low":8629,"close":8977,"volume":932676,"rsi_14":25.73,"sma_20":9297.15,"sma_60":7302.72,"sma_120":6692.23},{"date":"2025-03-13","open":9268,"high":9430,"low":9068,"close":9068,"volume":1179517,"rsi_14":29.47,"sma_20":9412.1,"sma_60":7368.67,"sma_120":6720.56},{"date":"2025-03-14","open":9211,"high":9387,"low":9115,"close":9344,"volume":580888,"rsi_14":35.65,"sma_20":9538.9,"sma_60":7434.38,"sma_120":6750.0},{"date":"2025-03-17","open":9511,"high":9893,"low":9444,"close":9678,"volume":1078051,"rsi_14":41.53,"sma_20":9580.4,"sma_60":7499.23,"sma_120":6783.33},{"date":"2025-03-18","open":9988,"high":10012,"low":9559,"close":9749,"volume":631638,"rsi_14":45.69,"sma_20":9544.65,"sma_60":7564.95,"sma_120":6817.23},{"date":"2025-03-19","open":9582,"high":10322,"low":9397,"close":9449,"volume":1964637,"rsi_14":37.64,"sma_20":9493.9,"sma_60":7622.08,"sma_120":6845.39},{"date":"2025-03-20","open":9582,"high":9774,"low":9113,"close":9187,"volume":634062,"rsi_14":45.76,"sma_20":9421.7,"sma_60":7671.9,"sma_120":6872.38},{"date":"2025-03-21","open":9201,"high":11824,"low":9201,"close":10965,"volume":14229146,"rsi_14":69.95,"sma_20":9449.1,"sma_60":7748.5,"sma_120":6915.2},{"date":"2025-03-24","open":10846,"high":11919,"low":10679,"close":11871,"volume":7479521,"rsi_14":76.7,"sma_20":9525.4,"sma_60":7838.62,"sma_120":6965.26},{"date":"2025-03-25","open":12038,"high":12324,"low":10775,"close":10870,"volume":5507912,"rsi_14":66.01,"sma_20":9552.8,"sma_60":7915.53,"sma_120":7006.34},{"date":"2025-03-26","open":10894,"high":11752,"low":10798,"close":11394,"volume":6461186,"rsi_14":69.29,"sma_20":9619.5,"sma_60":8004.53,"sma_120":7050.84},{"date":"2025-03-27","open":10989,"high":11513,"low":10298,"close":10536,"volume":2787183,"rsi_14":60.71,"sma_20":9629.05,"sma_60":8074.78,"sma_120":7088.35},{"date":"2025-03-28","open":10727,"high":10751,"low":9988,"close":10179,"volume":1481122,"rsi_14":60.68,"sma_20":9666.0,"sma_60":8140.35,"sma_120":7118.99},{"date":"2025-03-31","open":9893,"high":9988,"low":9497,"close":9582,"volume":797934,"rsi_14":56.91,"sma_20":9686.45,"sma_60":8198.98,"sma_120":7145.77},{"date":"2025-04-01","open":9797,"high":9916,"low":8987,"close":9058,"volume":1494667,"rsi_14":50.51,"sma_20":9686.7,"sma_60":8247.13,"sma_120":7169.88},{"date":"2025-04-02","open":9292,"high":9487,"low":9058,"close":9125,"volume":655786,"rsi_14":50.36,"sma_20":9697.65,"sma_60":8295.53,"sma_120":7194.76},{"date":"2025-04-03","open":8729,"high":9106,"low":8710,"close":8892,"volume":404651,"rsi_14":47.11,"sma_20":9699.85,"sma_60":8339.48,"sma_120":7218.12},{"date":"2025-04-04","open":8677,"high":9192,"low":8458,"close":8834,"volume":774096,"rsi_14":44.4,"sma_20":9693.4,"sma_60":8379.7,"sma_120":7239.02},{"date":"2025-04-07","open":8458,"high":8567,"low":8143,"close":8338,"volume":617390,"rsi_14":41.14,"sma_20":9679.8,"sma_60":8407.75,"sma_120":7256.78},{"date":"2025-04-08","open":8739,"high":8834,"low":8348,"close":8448,"volume":515864,"rsi_14":43.56,"sma_20":9677.2,"sma_60":8441.68,"sma_120":7276.09},{"date":"2025-04-09","open":8248,"high":8987,"low":8224,"close":8767,"volume":816052,"rsi_14":47.32,"sma_20":9666.7,"sma_60":8476.72,"sma_120":7298.02},{"date":"2025-04-10","open":9678,"high":9726,"low":9020,"close":9106,"volume":786644,"rsi_14":35.45,"sma_20":9668.6,"sma_60":8520.5,"sma_120":7322.14},{"date":"2025-04-11","open":8977,"high":9177,"low":8777,"close":9149,"volume":658103,"rsi_14":25.37,"sma_20":9658.85,"sma_60":8565.08,"sma_120":7347.02},{"date":"2025-04-14","open":9273,"high":9368,"low":8910,"close":9082,"volume":706156,"rsi_14":30.53,"sma_20":9629.05,"sma_60":8612.77,"sma_120":7372.05},{"date":"2025-04-15","open":9015,"high":9378,"low":8939,"close":9278,"volume":526598,"rsi_14":25.19,"sma_20":9605.5,"sma_60":8662.6,"sma_120":7399.19},{"date":"2025-04-16","open":9159,"high":9168,"low":8886,"close":8886,"volume":466472,"rsi_14":28.28,"sma_20":9577.35,"sma_60":8708.52,"sma_120":7423.67},{"date":"2025-04-17","open":8715,"high":9092,"low":8710,"close":9087,"volume":260234,"rsi_14":35.01,"sma_20":9572.35,"sma_60":8757.4,"sma_120":7449.73},{"date":"2025-04-18","open":9068,"high":9154,"low":8820,"close":9053,"volume":262543,"rsi_14":41.41,"sma_20":9476.75,"sma_60":8805.38,"sma_120":7477.9},{"date":"2025-04-21","open":8967,"high":9187,"low":8872,"close":8906,"volume":242647,"rsi_14":47.19,"sma_20":9328.5,"sma_60":8845.77,"sma_120":7504.44},{"date":"2025-04-22","open":8786,"high":8820,"low":8539,"close":8548,"volume":317529,"rsi_14":40.36,"sma_20":9212.4,"sma_60":8876.28,"sma_120":7529.95},{"date":"2025-04-23","open":8815,"high":9011,"low":8696,"close":9006,"volume":286938,"rsi_14":51.77,"sma_20":9093.0,"sma_60":8913.15,"sma_120":7555.02},{"date":"2025-04-24","open":9416,"high":9463,"low":8892,"close":8892,"volume":575053,"rsi_14":50.89,"sma_20":9010.8,"sma_60":8948.37,"sma_120":7570.25},{"date":"2025-04-25","open":9106,"high":9211,"low":9020,"close":9144,"volume":276114,"rsi_14":63.3,"sma_20":8959.05,"sma_60":8985.95,"sma_120":7588.73},{"date":"2025-04-28","open":9068,"high":9106,"low":8581,"close":8591,"volume":344946,"rsi_14":52.06,"sma_20":8909.5,"sma_60":9021.95,"sma_120":7605.65},{"date":"2025-04-29","open":8625,"high":8629,"low":8405,"close":8462,"volume":193886,"rsi_14":45.35,"sma_20":8879.7,"sma_60":9064.78,"sma_120":7621.34},{"date":"2025-04-30","open":8496,"high":8529,"low":8138,"close":8157,"volume":185917,"rsi_14":35.4,"sma_20":8831.3,"sma_60":9098.63,"sma_120":7636.76},{"date":"2025-05-02","open":8224,"high":8486,"low":8200,"close":8362,"volume":109261,"rsi_14":38.46,"sma_20":8804.8,"sma_60":9132.48,"sma_120":7651.54},{"date":"2025-05-07","open":8386,"high":8572,"low":8305,"close":8500,"volume":134881,"rsi_14":41.64,"sma_20":8788.1,"sma_60":9165.78,"sma_120":7668.51},{"date":"2025-05-08","open":8662,"high":8696,"low":8467,"close":8519,"volume":100115,"rsi_14":38.52,"sma_20":8797.15,"sma_60":9193.9,"sma_120":7685.67},{"date":"2025-05-09","open":8553,"high":8572,"low":8266,"close":8300,"volume":108525,"rsi_14":40.64,"sma_20":8789.75,"sma_60":9217.98,"sma_120":7699.81},{"date":"2025-05-12","open":8443,"high":9192,"low":8443,"close":9159,"volume":693407,"rsi_14":50.95,"sma_20":8809.35,"sma_60":9257.73,"sma_120":7720.19},{"date":"2025-05-13","open":9559,"high":9582,"low":9120,"close":9244,"volume":601626,"rsi_14":52.49,"sma_20":8816.25,"sma_60":9298.98,"sma_120":7744.35},{"date":"2025-05-14","open":9387,"high":9421,"low":8867,"close":9015,"volume":456059,"rsi_14":51.39,"sma_20":8809.55,"sma_60":9335.77,"sma_120":7772.2},{"date":"2025-05-15","open":9149,"high":9240,"low":8815,"close":8834,"volume":324941,"rsi_14":53.82,"sma_20":8797.15,"sma_60":9335.53,"sma_120":7796.39},{"date":"2025-05-16","open":8834,"high":8886,"low":8405,"close":8462,"volume":412220,"rsi_14":42.57,"sma_20":8756.35,"sma_60":9302.17,"sma_120":7818.8},{"date":"2025-05-19","open":8348,"high":8433,"low":8200,"close":8252,"volume":163674,"rsi_14":41.48,"sma_20":8724.65,"sma_60":9265.3,"sma_120":7837.35},{"date":"2025-05-20","open":8496,"high":8533,"low":8338,"close":8348,"volume":217626,"rsi_14":38.94,"sma_20":8687.7,"sma_60":9227.25,"sma_120":7856.98},{"date":"2025-05-21","open":8515,"high":8648,"low":8410,"close":8572,"volume":205018,"rsi_14":49.71,"sma_20":8663.65,"sma_60":9196.5,"sma_120":7879.27},{"date":"2025-05-22","open":8414,"high":8519,"low":8229,"close":8233,"volume":178774,"rsi_14":46.71,"sma_20":8630.0,"sma_60":9161.3,"sma_120":7899.25},{"date":"2025-05-23","open":8348,"high":8372,"low":8166,"close":8210,"volume":116971,"rsi_14":50.83,"sma_20":8613.1,"sma_60":9126.1,"sma_120":7918.4},{"date":"2025-05-26","open":8238,"high":8567,"low":8181,"close":8467,"volume":143350,"rsi_14":51.61,"sma_20":8586.15,"sma_60":9099.55,"sma_120":7938.86},{"date":"2025-05-27","open":8553,"high":8553,"low":8348,"close":8391,"volume":100899,"rsi_14":48.29,"sma_20":8561.1,"sma_60":9066.98,"sma_120":7955.55},{"date":"2025-05-28","open":8548,"high":8610,"low":8395,"close":8481,"volume":226664,"rsi_14":49.42,"sma_20":8527.95,"sma_60":9051.0,"sma_120":7972.59},{"date":"2025-05-29","open":8644,"high":8644,"low":8357,"close":8472,"volume":148449,"rsi_14":52.82,"sma_20":8522.0,"sma_60":9039.32,"sma_120":7991.27},{"date":"2025-05-30","open":8352,"high":8429,"low":8248,"close":8252,"volume":186032,"rsi_14":31.19,"sma_20":8511.5,"sma_60":9025.97,"sma_120":8009.34},{"date":"2025-06-02","open":8281,"high":8333,"low":8205,"close":8214,"volume":80486,"rsi_14":28.21,"sma_20":8514.35,"sma_60":9014.43,"sma_120":8029.12},{"date":"2025-06-04","open":8367,"high":8419,"low":8329,"close":8386,"volume":111101,"rsi_14":36.37,"sma_20":8515.55,"sma_60":9006.73,"sma_120":8051.66},{"date":"2025-06-05","open":8448,"high":8829,"low":8324,"close":8725,"volume":448254,"rsi_14":47.79,"sma_20":8526.8,"sma_60":9002.77,"sma_120":8075.9},{"date":"2025-06-09","open":8925,"high":8992,"low":8672,"close":8681,"volume":201061,"rsi_14":55.12,"sma_20":8534.9,"sma_60":9003.95,"sma_120":8100.93},{"date":"2025-06-10","open":8825,"high":8825,"low":8591,"close":8648,"volume":140783,"rsi_14":60.1,"sma_20":8552.3,"sma_60":9006.42,"sma_120":8125.64},{"date":"2025-06-11","open":8892,"high":9259,"low":8858,"close":9196,"volume":695720,"rsi_14":67.58,"sma_20":8554.15,"sma_60":9010.07,"sma_120":8156.39},{"date":"2025-06-12","open":9130,"high":10060,"low":9087,"close":9893,"volume":1130885,"rsi_14":72.89,"sma_20":8586.6,"sma_60":9023.82,"sma_120":8196.24},{"date":"2025-06-13","open":9893,"high":9893,"low":9416,"close":9678,"volume":565186,"rsi_14":76.17,"sma_20":8619.75,"sma_60":9029.38,"sma_120":8231.88},{"date":"2025-06-16","open":9511,"high":10179,"low":9397,"close":10107,"volume":481981,"rsi_14":79.95,"sma_20":8683.4,"sma_60":9036.53,"sma_120":8267.88},{"date":"2025-06-17","open":10489,"high":10489,"low":9869,"close":10179,"volume":761236,"rsi_14":78.71,"sma_20":8769.25,"sma_60":9043.7,"sma_120":8304.33},{"date":"2025-06-18","open":10131,"high":10298,"low":9964,"close":10274,"volume":306448,"rsi_14":81.37,"sma_20":8870.35,"sma_60":9057.45,"sma_120":8339.77},{"date":"2025-06-19","open":10536,"high":10727,"low":10202,"close":10441,"volume":626987,"rsi_14":81.84,"sma_20":8975.0,"sma_60":9078.35,"sma_120":8375.12},{"date":"2025-06-20","open":10703,"high":10894,"low":10464,"close":10656,"volume":445188,"rsi_14":83.25,"sma_20":9079.2,"sma_60":9073.2,"sma_120":8410.85},{"date":"2025-06-23","open":10298,"high":10631,"low":10060,"close":10584,"volume":521450,"rsi_14":87.18,"sma_20":9196.75,"sma_60":9051.75,"sma_120":8445.18},{"date":"2025-06-24","open":10751,"high":10965,"low":10536,"close":10751,"volume":438227,"rsi_14":88.85,"sma_20":9323.8,"sma_60":9049.77,"sma_120":8482.65},{"date":"2025-06-25","open":11013,"high":11108,"low":10608,"close":10751,"volume":288962,"rsi_14":88.23,"sma_20":9438.0,"sma_60":9039.05,"sma_120":8521.79},{"date":"2025-06-26","open":11156,"high":11609,"low":10727,"close":10775,"volume":812644,"rsi_14":86.9,"sma_20":9557.2,"sma_60":9043.03,"sma_120":8558.91},{"date":"2025-06-27","open":10775,"high":10822,"low":10441,"close":10512,"volume":314258,"rsi_14":80.55,"sma_20":9658.75,"sma_60":9048.58,"sma_120":8594.47},{"date":"2025-06-30","open":10464,"high":11228,"low":10274,"close":10536,"volume":391103,"rsi_14":81.59,"sma_20":9761.95,"sma_60":9064.48,"sma_120":8631.73},{"date":"2025-07-01","open":10989,"high":11108,"low":10631,"close":10798,"volume":422813,"rsi_14":79.64,"sma_20":9889.25,"sma_60":9093.48,"sma_120":8670.31},{"date":"2025-07-02","open":10703,"high":10703,"low":10298,"close":10608,"volume":239264,"rsi_14":66.29,"sma_20":10008.95,"sma_60":9118.2,"sma_120":8706.87},{"date":"2025-07-03","open":10727,"high":11561,"low":10512,"close":11418,"volume":966690,"rsi_14":81.18,"sma_20":10160.55,"sma_60":9160.3,"sma_120":8749.89},{"date":"2025-07-04","open":11561,"high":11561,"low":11037,"close":11180,"volume":392165,"rsi_14":70.64,"sma_20":10283.3,"sma_60":9199.4,"sma_120":8789.55},{"date":"2025-07-07","open":11013,"high":11180,"low":10584,"close":10989,"volume":225290,"rsi_14":64.9,"sma_20":10398.7,"sma_60":9243.58,"sma_120":8825.67},{"date":"2025-07-08","open":10822,"high":11180,"low":10656,"close":11108,"volume":279063,"rsi_14":65.21,"sma_20":10521.7,"sma_60":9287.92,"sma_120":8864.8},{"date":"2025-07-09","open":11180,"high":11228,"low":10846,"close":11037,"volume":149231,"rsi_14":61.26,"sma_20":10613.75,"sma_60":9325.75,"sma_120":8901.23},{"date":"2025-07-10","open":11132,"high":11180,"low":10822,"close":10989,"volume":163312,"rsi_14":56.72,"sma_20":10668.55,"sma_60":9357.13,"sma_120":8938.82},{"date":"2025-07-11","open":10918,"high":11299,"low":10894,"close":10894,"volume":189202,"rsi_14":56.2,"sma_20":10729.35,"sma_60":9386.22,"sma_120":8975.65},{"date":"2025-07-14","open":10894,"high":10894,"low":10393,"close":10631,"volume":285514,"rsi_14":47.69,"sma_20":10755.55,"sma_60":9412.03,"sma_120":9012.4},{"date":"2025-07-15","open":10631,"high":12014,"low":10489,"close":11824,"volume":1816754,"rsi_14":64.15,"sma_20":10837.8,"sma_60":9454.47,"sma_120":9058.53},{"date":"2025-07-16","open":11847,"high":12944,"low":11538,"close":11966,"volume":2135610,"rsi_14":65.23,"sma_20":10922.4,"sma_60":9505.8,"sma_120":9107.16},{"date":"2025-07-17","open":11800,"high":11895,"low":11442,"close":11824,"volume":733007,"rsi_14":67.32,"sma_20":10991.55,"sma_60":9551.42,"sma_120":9154.41},{"date":"2025-07-18","open":12110,"high":12181,"low":11680,"close":11824,"volume":529237,"rsi_14":67.11,"sma_20":11049.95,"sma_60":9597.6,"sma_120":9201.49},{"date":"2025-07-21","open":12014,"high":12467,"low":11919,"close":12205,"volume":632099,"rsi_14":68.12,"sma_20":11131.0,"sma_60":9652.58,"sma_120":9249.17},{"date":"2025-07-22","open":12634,"high":12682,"low":12086,"close":12205,"volume":546411,"rsi_14":71.62,"sma_20":11203.7,"sma_60":9713.53,"sma_120":9294.91},{"date":"2025-07-23","open":12420,"high":12706,"low":12086,"close":12539,"volume":570776,"rsi_14":67.42,"sma_20":11293.1,"sma_60":9772.42,"sma_120":9342.78},{"date":"2025-07-24","open":13040,"high":13635,"low":12562,"close":12610,"volume":1064781,"rsi_14":73.44,"sma_20":11384.85,"sma_60":9834.38,"sma_120":9391.38},{"date":"2025-07-25","open":12729,"high":12896,"low":12587,"close":12729,"volume":247615,"rsi_14":79.21,"sma_20":11495.7,"sma_60":9894.13,"sma_120":9440.04},{"date":"2025-07-28","open":12658,"high":12968,"low":12491,"close":12849,"volume":398580,"rsi_14":79.22,"sma_20":11611.35,"sma_60":9965.1,"sma_120":9493.52},{"date":"2025-07-29","open":12801,"high":12801,"low":12396,"close":12491,"volume":342093,"rsi_14":72.26,"sma_20":11696.0,"sma_60":10032.25,"sma_120":9548.52},{"date":"2025-07-30","open":12491,"high":13444,"low":12443,"close":13111,"volume":951162,"rsi_14":77.64,"sma_20":11821.15,"sma_60":10114.82,"sma_120":9606.73},{"date":"2025-07-31","open":13254,"high":13254,"low":12884,"close":12992,"volume":272797,"rsi_14":77.16,"sma_20":11899.85,"sma_60":10191.98,"sma_120":9662.23},{"date":"2025-08-01","open":12658,"high":12753,"low":12181,"close":12276,"volume":512101,"rsi_14":69.06,"sma_20":11954.65,"sma_60":10254.92,"sma_120":9710.35},{"date":"2025-08-04","open":12229,"high":12420,"low":12038,"close":12372,"volume":201482,"rsi_14":58.51,"sma_20":12023.8,"sma_60":10319.13,"sma_120":9756.52},{"date":"2025-08-05","open":12587,"high":13040,"low":12205,"close":12443,"volume":418214,"rsi_14":57.58,"sma_20":12090.55,"sma_60":10388.18,"sma_120":9803.08},{"date":"2025-08-06","open":12348,"high":12682,"low":12253,"close":12610,"volume":220949,"rsi_14":62.39,"sma_20":12169.2,"sma_60":10445.7,"sma_120":9851.72},{"date":"2025-08-07","open":12729,"high":12729,"low":12205,"close":12420,"volume":253694,"rsi_14":58.86,"sma_20":12240.75,"sma_60":10498.63,"sma_120":9898.81},{"date":"2025-08-08","open":12777,"high":13993,"low":12729,"close":13421,"volume":1509645,"rsi_14":65.27,"sma_20":12367.1,"sma_60":10572.07,"sma_120":9953.92},{"date":"2025-08-11","open":13421,"high":13659,"low":13325,"close":13444,"volume":358306,"rsi_14":65.47,"sma_20":12507.75,"sma_60":10648.9,"sma_120":9992.22},{"date":"2025-08-12","open":13373,"high":13922,"low":12515,"close":12682,"volume":841038,"rsi_14":51.61,"sma_20":12550.65,"sma_60":10719.23,"sma_120":10010.7},{"date":"2025-08-13","open":13897,"high":13945,"low":13040,"close":13206,"volume":1218841,"rsi_14":56.1,"sma_20":12612.65,"sma_60":10801.8,"sma_120":10033.55},{"date":"2025-08-14","open":13111,"high":13325,"low":12944,"close":13230,"volume":273310,"rsi_14":55.23,"sma_20":12682.95,"sma_60":10883.17,"sma_120":10055.21},{"date":"2025-08-18","open":12992,"high":13325,"low":12777,"close":13182,"volume":291285,"rsi_14":53.53,"sma_20":12750.85,"sma_60":10960.0,"sma_120":10078.25},{"date":"2025-08-19","open":13182,"high":13421,"low":13075,"close":13135,"volume":212941,"rsi_14":57.3,"sma_20":12797.35,"sma_60":11041.7,"sma_120":10101.5},{"date":"2025-08-20","open":12634,"high":12873,"low":12014,"close":12276,"volume":673793,"rsi_14":41.02,"sma_20":12800.9,"sma_60":11109.47,"sma_120":10117.78},{"date":"2025-08-21","open":12372,"high":12467,"low":12133,"close":12229,"volume":206519,"rsi_14":41.66,"sma_20":12785.4,"sma_60":11172.17,"sma_120":10135.86},{"date":"2025-08-22","open":12372,"high":13182,"low":12324,"close":12873,"volume":411617,"rsi_14":56.63,"sma_20":12798.55,"sma_60":11246.87,"sma_120":10156.92},{"date":"2025-08-25","open":13063,"high":13469,"low":13015,"close":13373,"volume":219652,"rsi_14":60.2,"sma_20":12830.75,"sma_60":11328.4,"sma_120":10189.7},{"date":"2025-08-26","open":13206,"high":13611,"low":13206,"close":13564,"volume":210948,"rsi_14":61.15,"sma_20":12866.5,"sma_60":11413.27,"sma_120":10226.29},{"date":"2025-08-27","open":13778,"high":14064,"low":13516,"close":13874,"volume":357067,"rsi_14":62.22,"sma_20":12935.65,"sma_60":11506.97,"sma_120":10266.47},{"date":"2025-08-28","open":13683,"high":14756,"low":13683,"close":14493,"volume":856710,"rsi_14":68.51,"sma_20":13004.75,"sma_60":11611.62,"sma_120":10313.02},{"date":"2025-08-29","open":14708,"high":14779,"low":14351,"close":14541,"volume":258496,"rsi_14":62.05,"sma_20":13082.2,"sma_60":11714.2,"sma_120":10360.47},{"date":"2025-09-01","open":14184,"high":14637,"low":13778,"close":14088,"volume":885991,"rsi_14":56.34,"sma_20":13172.8,"sma_60":11803.58,"sma_120":10403.17},{"date":"2025-09-02","open":14136,"high":14160,"low":13683,"close":13731,"volume":529762,"rsi_14":61.23,"sma_20":13240.75,"sma_60":11887.75,"sma_120":10445.85},{"date":"2025-09-03","open":13731,"high":14255,"low":13707,"close":14017,"volume":331111,"rsi_14":59.15,"sma_20":13319.45,"sma_60":11977.23,"sma_120":10491.83},{"date":"2025-09-04","open":14064,"high":14374,"low":13922,"close":13993,"volume":350878,"rsi_14":58.61,"sma_20":13388.6,"sma_60":12057.18,"sma_120":10533.62},{"date":"2025-09-05","open":14279,"high":15018,"low":14088,"close":14303,"volume":829619,"rsi_14":61.94,"sma_20":13482.75,"sma_60":12130.68,"sma_120":10577.25},{"date":"2025-09-08","open":14446,"high":14613,"low":14231,"close":14422,"volume":282215,"rsi_14":63.5,"sma_20":13532.8,"sma_60":12209.75,"sma_120":10619.57},{"date":"2025-09-09","open":14946,"high":16115,"low":14851,"close":15828,"volume":2994860,"rsi_14":83.42,"sma_20":13652.0,"sma_60":12305.1,"sma_120":10670.82},{"date":"2025-09-10","open":16115,"high":18689,"low":16019,"close":18474,"volume":7331374,"rsi_14":89.46,"sma_20":13941.6,"sma_60":12443.35,"sma_120":10743.52},{"date":"2025-09-11","open":18499,"high":18618,"low":18093,"close":18332,"volume":1733963,"rsi_14":86.83,"sma_20":14197.9,"sma_60":12577.65,"sma_120":10817.55},{"date":"2025-09-12","open":18880,"high":19071,"low":18260,"close":18641,"volume":1808624,"rsi_14":86.48,"sma_20":14468.45,"sma_60":12714.32,"sma_120":10896.33},{"date":"2025-09-15","open":19571,"high":20405,"low":18666,"close":19619,"volume":2236384,"rsi_14":87.81,"sma_20":14790.3,"sma_60":12863.7,"sma_120":10968.45},{"date":"2025-09-16","open":19118,"high":21025,"low":18856,"close":19643,"volume":2453436,"rsi_14":87.36,"sma_20":15115.7,"sma_60":13014.68,"sma_120":11033.22},{"date":"2025-09-17","open":18737,"high":19094,"low":18189,"close":18499,"volume":1074655,"rsi_14":74.29,"sma_20":15426.85,"sma_60":13143.82,"sma_120":11096.79},{"date":"2025-09-18","open":18713,"high":19953,"low":18474,"close":19166,"volume":1086648,"rsi_14":76.09,"sma_20":15773.7,"sma_60":13284.07,"sma_120":11161.56},{"date":"2025-09-19","open":19333,"high":19857,"low":18594,"close":19428,"volume":591470,"rsi_14":80.78,"sma_20":16101.45,"sma_60":13428.28,"sma_120":11235.66},{"date":"2025-09-22","open":19857,"high":22599,"low":19834,"close":22361,"volume":1651204,"rsi_14":88.36,"sma_20":16550.85,"sma_60":13625.77,"sma_120":11337.17},{"date":"2025-09-23","open":22551,"high":23362,"low":21312,"close":22981,"volume":823048,"rsi_14":88.69,"sma_20":17021.7,"sma_60":13833.18,"sma_120":11448.83},{"date":"2025-09-24","open":22265,"high":25412,"low":21932,"close":24697,"volume":999959,"rsi_14":90.31,"sma_20":17562.85,"sma_60":14064.83,"sma_120":11579.16},{"date":"2025-09-25","open":24077,"high":26461,"low":22647,"close":23362,"volume":1284480,"rsi_14":81.67,"sma_20":18006.3,"sma_60":14277.4,"sma_120":11697.8},{"date":"2025-09-26","open":23123,"high":23934,"low":21860,"close":22170,"volume":791614,"rsi_14":75.2,"sma_20":18387.75,"sma_60":14456.6,"sma_120":11808.45},{"date":"2025-09-29","open":22122,"high":25031,"low":21502,"close":24792,"volume":799405,"rsi_14":77.02,"sma_20":18922.95,"sma_60":14683.47,"sma_120":11941.43},{"date":"2025-09-30","open":24840,"high":25460,"low":24077,"close":24554,"volume":412250,"rsi_14":71.44,"sma_20":19464.1,"sma_60":14909.55,"sma_120":12076.57},{"date":"2025-10-01","open":25221,"high":28702,"low":24983,"close":27987,"volume":1369506,"rsi_14":77.63,"sma_20":20162.6,"sma_60":15190.87,"sma_120":12239.39},{"date":"2025-10-02","open":29751,"high":31896,"low":29131,"close":31706,"volume":1546791,"rsi_14":81.28,"sma_20":21048.25,"sma_60":15535.35,"sma_120":12430.55},{"date":"2025-10-10","open":33994,"high":36187,"low":29608,"close":30180,"volume":2164932,"rsi_14":74.64,"sma_20":21842.1,"sma_60":15855.2,"sma_120":12606.17},{"date":"2025-10-13","open":28607,"high":31038,"low":28225,"close":30704,"volume":1911292,"rsi_14":75.22,"sma_20":22656.2,"sma_60":16185.37,"sma_120":12785.79},{"date":"2025-10-14","open":31467,"high":31467,"low":27224,"close":27891,"volume":2356852,"rsi_14":69.9,"sma_20":23259.35,"sma_60":16473.03,"sma_120":12942.53},{"date":"2025-10-15","open":27891,"high":30371,"low":27653,"close":30275,"volume":1214261,"rsi_14":71.94,"sma_20":23849.4,"sma_60":16780.55,"sma_120":13117.51},{"date":"2025-10-16","open":29894,"high":32468,"low":28797,"close":32087,"volume":1307926,"rsi_14":73.56,"sma_20":24537.15,"sma_60":17115.9,"sma_120":13310.85},{"date":"2025-10-17","open":31944,"high":32993,"low":31181,"close":32135,"volume":883938,"rsi_14":70.38,"sma_20":25211.85,"sma_60":17454.42,"sma_120":13502.92},{"date":"2025-10-20","open":32850,"high":32897,"low":30132,"close":30943,"volume":1286629,"rsi_14":66.21,"sma_20":25778.05,"sma_60":17773.07,"sma_120":13685.33},{"date":"2025-10-21","open":31276,"high":34900,"low":31133,"close":31706,"volume":1922713,"rsi_14":64.85,"sma_20":26381.2,"sma_60":18098.08,"sma_120":13875.33},{"date":"2025-10-22","open":31420,"high":31848,"low":30371,"close":31229,"volume":714809,"rsi_14":67.3,"sma_20":27017.7,"sma_60":18415.15,"sma_120":14064.34},{"date":"2025-10-23","open":30752,"high":34328,"low":30180,"close":34137,"volume":1625960,"rsi_14":74.46,"sma_20":27766.25,"sma_60":18775.12,"sma_120":14273.77},{"date":"2025-10-24","open":34137,"high":34137,"low":31896,"close":32468,"volume":1388835,"rsi_14":66.33,"sma_20":28418.25,"sma_60":19106.08,"sma_120":14470.23},{"date":"2025-10-27","open":33326,"high":33326,"low":31038,"close":32468,"volume":1158460,"rsi_14":67.01,"sma_20":28923.6,"sma_60":19435.07,"sma_120":14664.6},{"date":"2025-10-28","open":32182,"high":33804,"low":31515,"close":32802,"volume":962151,"rsi_14":61.94,"sma_20":29414.65,"sma_60":19767.62,"sma_120":14866.36},{"date":"2025-10-29","open":32850,"high":35377,"low":32516,"close":33708,"volume":1441136,"rsi_14":55.77,"sma_20":29865.2,"sma_60":20121.23,"sma_120":15076.74},{"date":"2025-10-30","open":33470,"high":33470,"low":31562,"close":31848,"volume":856141,"rsi_14":54.71,"sma_20":30289.5,"sma_60":20433.52,"sma_120":15274.17},{"date":"2025-10-31","open":31515,"high":33088,"low":31276,"close":32707,"volume":675418,"rsi_14":55.56,"sma_20":30816.35,"sma_60":20762.1,"sma_120":15477.04},{"date":"2025-11-03","open":32135,"high":33565,"low":31467,"close":33422,"volume":951327,"rsi_14":67.36,"sma_20":31247.85,"sma_60":21114.53,"sma_120":15684.73},{"date":"2025-11-04","open":33660,"high":34042,"low":32087,"close":33470,"volume":964641,"rsi_14":61.75,"sma_20":31693.65,"sma_60":21466.17,"sma_120":15892.65},{"date":"2025-11-05","open":32421,"high":32468,"low":28368,"close":31324,"volume":2295188,"rsi_14":47.26,"sma_20":31860.5,"sma_60":21780.85,"sma_120":16084.52},{"date":"2025-11-06","open":31706,"high":32850,"low":29608,"close":30227,"volume":904722,"rsi_14":43.63,"sma_20":31786.55,"sma_60":22074.47,"sma_120":16260.08},{"date":"2025-11-07","open":28893,"high":32039,"low":28893,"close":30227,"volume":813143,"rsi_14":47.4,"sma_20":31788.9,"sma_60":22371.25,"sma_120":16434.94},{"date":"2025-11-10","open":30037,"high":31372,"low":27653,"close":30991,"volume":1413600,"rsi_14":47.41,"sma_20":31803.25,"sma_60":22664.08,"sma_120":16618.08},{"date":"2025-11-11","open":32182,"high":35377,"low":31706,"close":34233,"volume":2275970,"rsi_14":59.08,"sma_20":32120.35,"sma_60":23010.57,"sma_120":16829.73},{"date":"2025-11-12","open":33708,"high":34375,"low":30895,"close":32850,"volume":1715709,"rsi_14":45.72,"sma_20":32249.1,"sma_60":23346.7,"sma_120":17032.97},{"date":"2025-11-13","open":33612,"high":34805,"low":32993,"close":34709,"volume":1247980,"rsi_14":57.37,"sma_20":32380.2,"sma_60":23705.08,"sma_120":17253.44},{"date":"2025-11-14","open":32659,"high":33660,"low":30275,"close":30466,"volume":1452669,"rsi_14":44.86,"sma_20":32296.75,"sma_60":23992.35,"sma_120":17437.76},{"date":"2025-11-17","open":31181,"high":34757,"low":31133,"close":34375,"volume":1390319,"rsi_14":53.41,"sma_20":32468.35,"sma_60":24345.57,"sma_120":17652.78},{"date":"2025-11-18","open":32897,"high":34614,"low":31944,"close":32278,"volume":818636,"rsi_14":47.05,"sma_20":32496.95,"sma_60":24664.62,"sma_120":17853.16},{"date":"2025-11-19","open":31944,"high":35377,"low":30132,"close":33517,"volume":1782168,"rsi_14":53.54,"sma_20":32611.35,"sma_60":25018.63,"sma_120":18064.05},{"date":"2025-11-20","open":35854,"high":36664,"low":31038,"close":31515,"volume":2766423,"rsi_14":47.59,"sma_20":32480.25,"sma_60":25340.07,"sma_120":18256.12},{"date":"2025-11-21","open":29035,"high":30752,"low":28797,"close":29751,"volume":969474,"rsi_14":42.88,"sma_20":32344.4,"sma_60":25621.37,"sma_120":18434.12},{"date":"2025-11-24","open":30704,"high":31467,"low":29464,"close":30657,"volume":654066,"rsi_14":44.72,"sma_20":32253.85,"sma_60":25909.43,"sma_120":18618.92},{"date":"2025-11-25","open":32135,"high":33279,"low":31706,"close":32516,"volume":1050946,"rsi_14":52.26,"sma_20":32239.55,"sma_60":26225.3,"sma_120":18819.28},{"date":"2025-11-26","open":32993,"high":32993,"low":30418,"close":30991,"volume":950663,"rsi_14":51.43,"sma_20":32103.7,"sma_60":26510.58,"sma_120":19008.78},{"date":"2025-11-27","open":31515,"high":32993,"low":30991,"close":31992,"volume":793988,"rsi_14":53.18,"sma_20":32110.9,"sma_60":26802.23,"sma_120":19206.92},{"date":"2025-11-28","open":32182,"high":32468,"low":30847,"close":31706,"volume":579176,"rsi_14":51.31,"sma_20":32060.85,"sma_60":27088.32,"sma_120":19401.26},{"date":"2025-12-01","open":32611,"high":33708,"low":31086,"close":31706,"volume":1102663,"rsi_14":44.75,"sma_20":31975.05,"sma_60":27381.95,"sma_120":19592.77},{"date":"2025-12-02","open":31944,"high":32421,"low":30991,"close":31753,"volume":564229,"rsi_14":47.59,"sma_20":31889.2,"sma_60":27682.32,"sma_120":19785.03},{"date":"2025-12-03","open":32611,"high":33279,"low":31133,"close":32373,"volume":847606,"rsi_14":44.57,"sma_20":31941.65,"sma_60":27988.25,"sma_120":19982.74},{"date":"2025-12-04","open":32087,"high":32087,"low":29798,"close":30752,"volume":988924,"rsi_14":50.76,"sma_20":31967.9,"sma_60":28267.57,"sma_120":20162.38},{"date":"2025-12-05","open":30752,"high":31896,"low":30084,"close":31658,"volume":661326,"rsi_14":41.44,"sma_20":32039.45,"sma_60":28556.82,"sma_120":20343.75},{"date":"2025-12-08","open":31658,"high":32373,"low":30800,"close":32230,"volume":470209,"rsi_14":49.83,"sma_20":32101.4,"sma_60":28853.62,"sma_120":20531.68},{"date":"2025-12-09","open":31944,"high":32373,"low":31467,"close":31706,"volume":379238,"rsi_14":43.36,"sma_20":31975.05,"sma_60":29118.25,"sma_120":20711.67},{"date":"2025-12-10","open":31706,"high":33565,"low":31086,"close":31086,"volume":864344,"rsi_14":48.25,"sma_20":31886.85,"sma_60":29328.45,"sma_120":20885.9},{"date":"2025-12-11","open":31276,"high":31896,"low":30371,"close":30561,"volume":416861,"rsi_14":53.68,"sma_20":31679.45,"sma_60":29532.27,"sma_120":21054.96},{"date":"2025-12-12","open":30561,"high":30704,"low":29417,"close":30084,"volume":588888,"rsi_14":47.29,"sma_20":31660.35,"sma_60":29722.98,"sma_120":21218.65},{"date":"2025-12-15","open":28940,"high":29083,"low":27462,"close":27653,"volume":1068259,"rsi_14":28.2,"sma_20":31324.25,"sma_60":29856.88,"sma_120":21360.29},{"date":"2025-12-16","open":27653,"high":27748,"low":26365,"close":26604,"volume":691840,"rsi_14":29.46,"sma_20":31040.55,"sma_60":29972.9,"sma_120":21493.79},{"date":"2025-12-17","open":26699,"high":29751,"low":26509,"close":29274,"volume":944866,"rsi_14":38.99,"sma_20":30828.4,"sma_60":30152.48,"sma_120":21648.15},{"date":"2025-12-18","open":28130,"high":29464,"low":27939,"close":28654,"volume":358714,"rsi_14":37.97,"sma_20":30685.35,"sma_60":30310.62,"sma_120":21797.34},{"date":"2025-12-19","open":29512,"high":29512,"low":27748,"close":28463,"volume":362665,"rsi_14":37.4,"sma_20":30620.95,"sma_60":30461.2,"sma_120":21944.74},{"date":"2025-12-22","open":29322,"high":30513,"low":28893,"close":29798,"volume":578786,"rsi_14":43.1,"sma_20":30578.0,"sma_60":30585.15,"sma_120":22105.46},{"date":"2025-12-23","open":29798,"high":29846,"low":28082,"close":28320,"volume":422016,"rsi_14":36.51,"sma_20":30368.2,"sma_60":30674.13,"sma_120":22253.66},{"date":"2025-12-24","open":28607,"high":28749,"low":27891,"close":28177,"volume":339943,"rsi_14":40.49,"sma_20":30227.5,"sma_60":30732.13,"sma_120":22398.48},{"date":"2025-12-26","open":28368,"high":28845,"low":27700,"close":28225,"volume":377212,"rsi_14":36.47,"sma_20":30039.15,"sma_60":30813.18,"sma_120":22545.29},{"date":"2025-12-29","open":28511,"high":28845,"low":28177,"close":28702,"volume":261704,"rsi_14":35.99,"sma_20":29888.95,"sma_60":30922.05,"sma_120":22689.33},{"date":"2025-12-30","open":28511,"high":28916,"low":28177,"close":28511,"volume":283673,"rsi_14":36.96,"sma_20":29729.2,"sma_60":30984.03,"sma_120":22833.75},{"date":"2026-01-02","open":28511,"high":28749,"low":27081,"close":28082,"volume":500589,"rsi_14":37.55,"sma_20":29545.65,"sma_60":31042.83,"sma_120":22976.19},{"date":"2026-01-05","open":29131,"high":29322,"low":27653,"close":28749,"volume":382921,"rsi_14":42.58,"sma_20":29364.45,"sma_60":31055.53,"sma_120":23123.2},{"date":"2026-01-06","open":28749,"high":29179,"low":27414,"close":29131,"volume":494949,"rsi_14":46.07,"sma_20":29283.4,"sma_60":31012.62,"sma_120":23273.98},{"date":"2026-01-07","open":30323,"high":30561,"low":27271,"close":27558,"volume":789021,"rsi_14":49.58,"sma_20":29078.4,"sma_60":30968.92,"sma_120":23412.06},{"date":"2026-01-08","open":27558,"high":27891,"low":25984,"close":26032,"volume":515005,"rsi_14":47.56,"sma_20":28768.5,"sma_60":30891.05,"sma_120":23538.21},{"date":"2026-01-09","open":26318,"high":27367,"low":26032,"close":27081,"volume":410482,"rsi_14":39.15,"sma_20":28537.25,"sma_60":30877.55,"sma_120":23675.29},{"date":"2026-01-12","open":27367,"high":27939,"low":26747,"close":27462,"volume":303032,"rsi_14":43.96,"sma_20":28356.05,"sma_60":30830.67,"sma_120":23805.61},{"date":"2026-01-13","open":28082,"high":29894,"low":27319,"close":28177,"volume":854234,"rsi_14":48.62,"sma_20":28236.85,"sma_60":30765.5,"sma_120":23940.7},{"date":"2026-01-14","open":28415,"high":28749,"low":26795,"close":27271,"volume":383035,"rsi_14":37.32,"sma_20":28096.2,"sma_60":30684.43,"sma_120":24069.42},{"date":"2026-01-15","open":26985,"high":28654,"low":26747,"close":28320,"volume":482019,"rsi_14":50.0,"sma_20":28129.55,"sma_60":30640.72,"sma_120":24206.89},{"date":"2026-01-16","open":28893,"high":28893,"low":27510,"close":27796,"volume":386917,"rsi_14":48.08,"sma_20":28189.15,"sma_60":30575.55,"sma_120":24336.82},{"date":"2026-01-19","open":27271,"high":27939,"low":26985,"close":27510,"volume":371823,"rsi_14":46.48,"sma_20":28100.95,"sma_60":30513.57,"sma_120":24464.36},{"date":"2026-01-20","open":27176,"high":27700,"low":26270,"close":26890,"volume":415384,"rsi_14":41.2,"sma_20":28012.75,"sma_60":30392.78,"sma_120":24583.95},{"date":"2026-01-21","open":26032,"high":27033,"low":25364,"close":25984,"volume":312633,"rsi_14":38.53,"sma_20":27888.8,"sma_60":30284.72,"sma_120":24695.4},{"date":"2026-01-22","open":26795,"high":27033,"low":25794,"close":26604,"volume":281507,"rsi_14":43.4,"sma_20":27729.1,"sma_60":30186.98,"sma_120":24811.03},{"date":"2026-01-23","open":26795,"high":27271,"low":26175,"close":27033,"volume":294650,"rsi_14":42.18,"sma_20":27664.75,"sma_60":30090.83,"sma_120":24929.22},{"date":"2026-01-26","open":27319,"high":28559,"low":26699,"close":28130,"volume":431245,"rsi_14":45.72,"sma_20":27662.4,"sma_60":29997.87,"sma_120":25059.55},{"date":"2026-01-27","open":27700,"high":28845,"low":27558,"close":28654,"volume":405707,"rsi_14":55.15,"sma_20":27683.85,"sma_60":29944.63,"sma_120":25189.08},{"date":"2026-01-28","open":29083,"high":30227,"low":28702,"close":29417,"volume":665083,"rsi_14":67.15,"sma_20":27719.6,"sma_60":29889.8,"sma_120":25325.95},{"date":"2026-01-29","open":30895,"high":30895,"low":26413,"close":27367,"volume":1428739,"rsi_14":51.32,"sma_20":27662.4,"sma_60":29788.88,"sma_120":25451.71},{"date":"2026-01-30","open":27367,"high":30371,"low":27176,"close":28463,"volume":1434160,"rsi_14":54.32,"sma_20":27681.45,"sma_60":29705.43,"sma_120":25585.8},{"date":"2026-02-02","open":27987,"high":29798,"low":27367,"close":27987,"volume":676555,"rsi_14":49.16,"sma_20":27643.35,"sma_60":29649.82,"sma_120":25715.33},{"date":"2026-02-03","open":29274,"high":29894,"low":28177,"close":29846,"volume":694123,"rsi_14":60.47,"sma_20":27679.1,"sma_60":29643.47,"sma_120":25858.97},{"date":"2026-02-04","open":29417,"high":30227,"low":28988,"close":29608,"volume":532566,"rsi_14":55.61,"sma_20":27781.6,"sma_60":29633.15,"sma_120":26002.2},{"date":"2026-02-05","open":28273,"high":28797,"low":26938,"close":27319,"volume":536927,"rsi_14":48.2,"sma_20":27845.95,"sma_60":29571.95,"sma_120":26118.02},{"date":"2026-02-06","open":26222,"high":27271,"low":25650,"close":26604,"volume":613544,"rsi_14":46.69,"sma_20":27822.1,"sma_60":29444.8,"sma_120":26227.68},{"date":"2026-02-09","open":27987,"high":28797,"low":27128,"close":28607,"volume":433536,"rsi_14":55.7,"sma_20":27879.35,"sma_60":29374.08,"sma_120":26360.39},{"date":"2026-02-10","open":28511,"high":28559,"low":27081,"close":27367,"volume":343173,"rsi_14":54.49,"sma_20":27838.85,"sma_60":29251.72,"sma_120":26478.4},{"date":"2026-02-11","open":27414,"high":27558,"low":26795,"close":27176,"volume":222186,"rsi_14":51.91,"sma_20":27834.1,"sma_60":29196.88,"sma_120":26594.62},{"date":"2026-02-12","open":27510,"high":28082,"low":27033,"close":27700,"volume":213963,"rsi_14":52.21,"sma_20":27803.1,"sma_60":29085.63,"sma_120":26715.6},{"date":"2026-02-13","open":27414,"high":28225,"low":26318,"close":26461,"volume":494591,"rsi_14":44.51,"sma_20":27736.35,"sma_60":28988.68,"sma_120":26826.65},{"date":"2026-02-19","open":27224,"high":28607,"low":26985,"close":28225,"volume":497079,"rsi_14":48.7,"sma_20":27772.1,"sma_60":28900.48,"sma_120":26959.56},{"date":"2026-02-20","open":28320,"high":30180,"low":28177,"close":29464,"volume":633589,"rsi_14":50.14,"sma_20":27900.8,"sma_60":28866.3,"sma_120":27103.18},{"date":"2026-02-23","open":29751,"high":30561,"low":28702,"close":29083,"volume":433950,"rsi_14":55.62,"sma_20":28055.75,"sma_60":28855.17,"sma_120":27238.27},{"date":"2026-02-24","open":28940,"high":31562,"low":28415,"close":29942,"volume":1009857,"rsi_14":54.92,"sma_20":28222.65,"sma_60":28843.25,"sma_120":27376.34},{"date":"2026-02-25","open":31420,"high":31562,"low":30180,"close":30323,"volume":669271,"rsi_14":57.83,"sma_20":28387.15,"sma_60":28806.7,"sma_120":27516.0},{"date":"2026-02-26","open":31038,"high":31086,"low":29512,"close":29942,"volume":570800,"rsi_14":50.36,"sma_20":28477.75,"sma_60":28789.22,"sma_120":27649.9},{"date":"2026-02-27","open":28845,"high":29322,"low":28368,"close":28893,"volume":439932,"rsi_14":47.49,"sma_20":28489.7,"sma_60":28737.57,"sma_120":27769.9},{"date":"2026-03-03","open":27748,"high":29608,"low":27128,"close":27176,"volume":539147,"rsi_14":49.48,"sma_20":28377.65,"sma_60":28662.07,"sma_120":27875.19},{"date":"2026-03-04","open":26270,"high":26795,"low":22051,"close":22432,"volume":594886,"rsi_14":38.22,"sma_20":28130.9,"sma_60":28507.5,"sma_120":27944.72},{"date":"2026-03-05","open":24458,"high":27271,"low":24458,"close":26413,"volume":522325,"rsi_14":44.43,"sma_20":28028.4,"sma_60":28418.5,"sma_120":28050.41},{"date":"2026-03-06","open":27081,"high":29083,"low":26556,"close":28893,"volume":493752,"rsi_14":53.65,"sma_20":28073.7,"sma_60":28360.5,"sma_120":28174.38},{"date":"2026-03-09","open":27081,"high":27510,"low":25984,"close":26795,"volume":384158,"rsi_14":49.17,"sma_20":27921.15,"sma_60":28294.55,"sma_120":28281.06},{"date":"2026-03-10","open":28607,"high":29560,"low":27844,"close":29417,"volume":458496,"rsi_14":53.44,"sma_20":27911.6,"sma_60":28257.2,"sma_120":28407.01},{"date":"2026-03-11","open":29942,"high":30513,"low":28845,"close":29703,"volume":414777,"rsi_14":56.76,"sma_20":28030.8,"sma_60":28215.08,"sma_120":28534.35},{"date":"2026-03-12","open":29083,"high":29464,"low":28082,"close":28702,"volume":281940,"rsi_14":51.03,"sma_20":28135.7,"sma_60":28165.02,"sma_120":28641.63},{"date":"2026-03-13","open":27414,"high":27939,"low":27224,"close":27414,"volume":434300,"rsi_14":45.59,"sma_20":28076.05,"sma_60":28103.82,"sma_120":28716.13},{"date":"2026-03-16","open":27700,"high":28368,"low":26890,"close":28130,"volume":267938,"rsi_14":47.98,"sma_20":28114.2,"sma_60":28063.3,"sma_120":28797.78},{"date":"2026-03-17","open":29083,"high":29083,"low":28034,"close":28177,"volume":223644,"rsi_14":46.13,"sma_20":28164.25,"sma_60":28031.52,"sma_120":28877.25},{"date":"2026-03-18","open":28940,"high":34661,"low":28940,"close":33899,"volume":2633531,"rsi_14":56.36,"sma_20":28474.2,"sma_60":28135.62,"sma_120":28996.25},{"date":"2026-03-19","open":33946,"high":38523,"low":33660,"close":38047,"volume":2948773,"rsi_14":62.7,"sma_20":29053.5,"sma_60":28326.33,"sma_120":29149.62},{"date":"2026-03-20","open":37666,"high":38381,"low":36617,"close":37236,"volume":1069216,"rsi_14":63.18,"sma_20":29504.05,"sma_60":28459.03,"sma_120":29305.76},{"date":"2026-03-23","open":35901,"high":37427,"low":34805,"close":35043,"volume":751372,"rsi_14":62.24,"sma_20":29783.0,"sma_60":28565.52,"sma_120":29438.07},{"date":"2026-03-24","open":36998,"high":37284,"low":34328,"close":35329,"volume":726963,"rsi_14":73.3,"sma_20":30095.3,"sma_60":28679.95,"sma_120":29570.58},{"date":"2026-03-25","open":36425,"high":39382,"low":35854,"close":37427,"volume":1087378,"rsi_14":71.35,"sma_20":30469.55,"sma_60":28807.1,"sma_120":29696.12},{"date":"2026-03-26","open":35663,"high":37904,"low":35234,"close":35472,"volume":780464,"rsi_14":63.02,"sma_20":30727.0,"sma_60":28926.3,"sma_120":29800.22},{"date":"2026-03-27","open":34328,"high":35758,"low":33517,"close":34853,"volume":627434,"rsi_14":66.93,"sma_20":30972.55,"sma_60":29037.57,"sma_120":29884.85},{"date":"2026-03-30","open":32611,"high":32850,"low":30752,"close":31848,"volume":562318,"rsi_14":55.03,"sma_20":31120.3,"sma_60":29097.95,"sma_120":29955.57},{"date":"2026-03-31","open":30275,"high":31467,"low":29083,"close":29942,"volume":566375,"rsi_14":50.46,"sma_20":31258.6,"sma_60":29118.62,"sma_120":30020.33},{"date":"2026-04-01","open":31944,"high":35281,"low":31467,"close":34375,"volume":909039,"rsi_14":59.71,"sma_20":31855.75,"sma_60":29216.35,"sma_120":30100.19},{"date":"2026-04-02","open":34280,"high":34757,"low":30895,"close":31562,"volume":499471,"rsi_14":56.74,"sma_20":32113.2,"sma_60":29274.35,"sma_120":30158.59},{"date":"2026-04-03","open":32611,"high":32611,"low":30561,"close":31229,"volume":404948,"rsi_14":55.1,"sma_20":32230.0,"sma_60":29315.68,"sma_120":30185.61},{"date":"2026-04-06","open":31944,"high":34042,"low":31420,"close":31992,"volume":469880,"rsi_14":56.14,"sma_20":32489.85,"sma_60":29363.37,"sma_120":30187.99},{"date":"2026-04-07","open":33374,"high":33851,"low":32182,"close":33136,"volume":647684,"rsi_14":48.56,"sma_20":32675.8,"sma_60":29456.33,"sma_120":30212.62},{"date":"2026-04-08","open":35663,"high":36521,"low":33756,"close":35186,"volume":825282,"rsi_14":44.14,"sma_20":32949.95,"sma_60":29608.9,"sma_120":30249.97},{"date":"2026-04-09","open":34566,"high":40049,"low":34328,"close":38142,"volume":1828592,"rsi_14":51.71,"sma_20":33421.95,"sma_60":29793.25,"sma_120":30335.4},{"date":"2026-04-10","open":37856,"high":38428,"low":35377,"close":35520,"volume":858909,"rsi_14":50.88,"sma_20":33827.25,"sma_60":29927.55,"sma_120":30379.11},{"date":"2026-04-13","open":33136,"high":36378,"low":32707,"close":35520,"volume":1277098,"rsi_14":50.36,"sma_20":34196.75,"sma_60":30049.93,"sma_120":30407.72},{"date":"2026-04-14","open":37236,"high":38714,"low":35758,"close":38047,"volume":1113857,"rsi_14":51.14,"sma_20":34690.25,"sma_60":30229.53,"sma_120":30456.98},{"date":"2026-04-15","open":39334,"high":39906,"low":37427,"close":38810,"volume":1007216,"rsi_14":56.44,"sma_20":34935.8,"sma_60":30404.37,"sma_120":30522.54},{"date":"2026-04-16","open":38142,"high":42576,"low":37713,"close":40431,"volume":1057228,"rsi_14":60.35,"sma_20":35055.0,"sma_60":30614.95,"sma_120":30595.25},{"date":"2026-04-17","open":39239,"high":39382,"low":37570,"close":38857,"volume":705098,"rsi_14":63.74,"sma_20":35136.05,"sma_60":30804.07,"sma_120":30658.82},{"date":"2026-04-20","open":38714,"high":38714,"low":37522,"close":37522,"volume":451291,"rsi_14":65.2,"sma_20":35260.0,"sma_60":30981.27,"sma_120":30687.03},{"date":"2026-04-21","open":38142,"high":38237,"low":36759,"close":36998,"volume":457839,"rsi_14":56.24,"sma_20":35343.45,"sma_60":31164.83,"sma_120":30724.78},{"date":"2026-04-22","open":36998,"high":39430,"low":35806,"close":39239,"volume":731283,"rsi_14":68.77,"sma_20":35434.05,"sma_60":31375.42,"sma_120":30781.2},{"date":"2026-04-23","open":39572,"high":39668,"low":36903,"close":37427,"volume":486891,"rsi_14":64.13,"sma_20":35531.8,"sma_60":31548.65,"sma_120":30819.74},{"date":"2026-04-24","open":37666,"high":40192,"low":37522,"close":39477,"volume":648036,"rsi_14":66.12,"sma_20":35763.0,"sma_60":31737.77,"sma_120":30867.82},{"date":"2026-04-27","open":39668,"high":40383,"low":38381,"close":39334,"volume":508001,"rsi_14":63.95,"sma_20":36137.3,"sma_60":31915.77,"sma_120":30930.2},{"date":"2026-04-28","open":39382,"high":41622,"low":38523,"close":40383,"volume":475305,"rsi_14":62.25,"sma_20":36659.35,"sma_60":32098.53,"sma_120":30994.17},{"date":"2026-04-29","open":39620,"high":40526,"low":38619,"close":40478,"volume":469349,"rsi_14":56.36,"sma_20":36964.5,"sma_60":32317.05,"sma_120":31052.97},{"date":"2026-04-30","open":40526,"high":42004,"low":40002,"close":41718,"volume":571927,"rsi_14":68.26,"sma_20":37472.3,"sma_60":32537.97,"sma_120":31121.7},{"date":"2026-05-04","open":43291,"high":45079,"low":43244,"close":43816,"volume":620977,"rsi_14":71.75,"sma_20":38101.65,"sma_60":32801.78,"sma_120":31225.8},{"date":"2026-05-06","open":44579,"high":45914,"low":41956,"close":45437,"volume":514132,"rsi_14":70.34,"sma_20":38773.9,"sma_60":33061.63,"sma_120":31352.55},{"date":"2026-05-07","open":45532,"high":46343,"low":43816,"close":45437,"volume":422137,"rsi_14":69.04,"sma_20":39388.95,"sma_60":33325.45,"sma_120":31479.3},{"date":"2026-05-08","open":44102,"high":49633,"low":44102,"close":48441,"volume":542006,"rsi_14":71.32,"sma_20":40051.7,"sma_60":33677.48,"sma_120":31624.72},{"date":"2026-05-11","open":50109,"high":51206,"low":47201,"close":47868,"volume":444197,"rsi_14":75.33,"sma_20":40538.0,"sma_60":34031.88,"sma_120":31738.34},{"date":"2026-05-12","open":48393,"high":49204,"low":43244,"close":45962,"volume":624115,"rsi_14":72.99,"sma_20":41060.1,"sma_60":34321.13,"sma_120":31847.61},{"date":"2026-05-13","open":45771,"high":51158,"low":44913,"close":51158,"volume":678610,"rsi_14":80.75,"sma_20":41842.0,"sma_60":34717.65,"sma_120":31984.68},{"date":"2026-05-14","open":49776,"high":52923,"low":49633,"close":52445,"volume":457801,"rsi_14":79.91,"sma_20":42561.9,"sma_60":35138.8,"sma_120":32167.84},{"date":"2026-05-15","open":52160,"high":53208,"low":45818,"close":48012,"volume":534195,"rsi_14":71.43,"sma_20":43022.0,"sma_60":35477.33,"sma_120":32281.48},{"date":"2026-05-18","open":46247,"high":47964,"low":44340,"close":47201,"volume":279882,"rsi_14":66.46,"sma_20":43360.5,"sma_60":35823.0,"sma_120":32405.84},{"date":"2026-05-19","open":47821,"high":49013,"low":44483,"close":45342,"volume":230377,"rsi_14":61.93,"sma_20":43684.75,"sma_60":36108.28,"sma_120":32504.38},{"date":"2026-05-20","open":45246,"high":46533,"low":42958,"close":44769,"volume":302040,"rsi_14":58.88,"sma_20":44047.1,"sma_60":36363.37,"sma_120":32614.83},{"date":"2026-05-21","open":47296,"high":52445,"low":45056,"close":50539,"volume":670424,"rsi_14":66.56,"sma_20":44724.15,"sma_60":36720.97,"sma_120":32788.07},{"date":"2026-05-22","open":51492,"high":57929,"low":50586,"close":56641,"volume":573713,"rsi_14":71.18,"sma_20":45594.25,"sma_60":37165.95,"sma_120":33004.6},{"date":"2026-05-26","open":60265,"high":64795,"low":60217,"close":62887,"volume":539974,"rsi_14":74.21,"sma_20":46867.25,"sma_60":37708.68,"sma_120":33257.69},{"date":"2026-05-27","open":67608,"high":67608,"low":59598,"close":61409,"volume":439267,"rsi_14":70.35,"sma_20":47963.85,"sma_60":38233.13,"sma_120":33511.18},{"date":"2026-05-28","open":59025,"high":61409,"low":55545,"close":60694,"volume":527032,"rsi_14":69.09,"sma_20":49031.85,"sma_60":38763.15,"sma_120":33750.36},{"date":"2026-05-29","open":60694,"high":61901,"low":53805,"close":56722,"volume":480130,"rsi_14":60.12,"sma_20":49848.8,"sma_60":39255.58,"sma_120":33958.82},{"date":"2026-06-01","open":57728,"high":62857,"low":51341,"close":53453,"volume":579369,"rsi_14":56.4,"sma_20":50497.55,"sma_60":39772.6,"sma_120":34140.05},{"date":"2026-06-02","open":52448,"high":54358,"low":47771,"close":50788,"volume":594357,"rsi_14":55.44,"sma_20":50951.05,"sma_60":40178.85,"sma_120":34298.68},{"date":"2026-06-04","open":51341,"high":57225,"low":50486,"close":54459,"volume":411554,"rsi_14":53.85,"sma_20":51483.2,"sma_60":40604.95,"sma_120":34482.72},{"date":"2026-06-05","open":53302,"high":56169,"low":50537,"close":53654,"volume":442360,"rsi_14":51.43,"sma_20":51894.05,"sma_60":41052.6,"sma_120":34673.57},{"date":"2026-06-08","open":48173,"high":50637,"low":45760,"close":46765,"volume":550971,"rsi_14":48.61,"sma_20":51960.45,"sma_60":41341.73,"sma_120":34799.47},{"date":"2026-06-09","open":47972,"high":51794,"low":45760,"close":50486,"volume":389074,"rsi_14":53.44,"sma_20":52062.7,"sma_60":41688.12,"sma_120":34951.6},{"date":"2026-06-10","open":49531,"high":52800,"low":46262,"close":48525,"volume":262142,"rsi_14":53.33,"sma_20":52095.55,"sma_60":42018.5,"sma_120":35091.76},{"date":"2026-06-11","open":46514,"high":53906,"low":45910,"close":53353,"volume":544725,"rsi_14":58.24,"sma_20":52465.1,"sma_60":42450.82,"sma_120":35277.32},{"date":"2026-06-12","open":56822,"high":56973,"low":49481,"close":50386,"volume":784550,"rsi_14":49.84,"sma_20":52426.5,"sma_60":42821.75,"sma_120":35442.53},{"date":"2026-06-15","open":51140,"high":53906,"low":49531,"close":50989,"volume":490306,"rsi_14":43.55,"sma_20":52353.7,"sma_60":43201.95,"sma_120":35616.73},{"date":"2026-06-16","open":51542,"high":51542,"low":47318,"close":48123,"volume":388708,"rsi_14":31.73,"sma_20":52359.25,"sma_60":43439.02,"sma_120":35787.32},{"date":"2026-06-17","open":47067,"high":47922,"low":45910,"close":46262,"volume":870076,"rsi_14":31.43,"sma_20":52312.3,"sma_60":43575.93,"sma_120":35951.13},{"date":"2026-06-18","open":46363,"high":46916,"low":44804,"close":45307,"volume":321351,"rsi_14":31.25,"sma_20":52310.55,"sma_60":43710.45,"sma_120":36084.74},{"date":"2026-06-19","open":46765,"high":46765,"low":42089,"close":43597,"volume":373296,"rsi_14":33.07,"sma_20":52251.95,"sma_60":43853.02,"sma_120":36209.27},{"date":"2026-06-22","open":42441,"high":44653,"low":42038,"close":42994,"volume":439486,"rsi_14":35.52,"sma_20":51874.7,"sma_60":43980.77,"sma_120":36330.36},{"date":"2026-06-23","open":44150,"high":44352,"low":40228,"close":40228,"volume":329761,"rsi_14":35.42,"sma_20":51054.05,"sma_60":44027.45,"sma_120":36417.28},{"date":"2026-06-24","open":39474,"high":41686,"low":37211,"close":39222,"volume":471937,"rsi_14":27.29,"sma_20":49870.8,"sma_60":44089.95,"sma_120":36508.12},{"date":"2026-06-25","open":41334,"high":41586,"low":38820,"close":39776,"volume":422004,"rsi_14":29.16,"sma_20":48789.15,"sma_60":44172.0,"sma_120":36604.78},{"date":"2026-06-26","open":40731,"high":42038,"low":37513,"close":38518,"volume":411747,"rsi_14":35.09,"sma_20":47680.35,"sma_60":44283.17,"sma_120":36690.56},{"date":"2026-06-29","open":38720,"high":39222,"low":36758,"close":38166,"volume":324408,"rsi_14":24.64,"sma_20":46752.55,"sma_60":44420.23,"sma_120":36769.43},{"date":"2026-06-30","open":38569,"high":42390,"low":36909,"close":41385,"volume":602654,"rsi_14":36.03,"sma_20":46149.15,"sma_60":44537.07,"sma_120":36876.71},{"date":"2026-07-01","open":42089,"high":42592,"low":39524,"close":40882,"volume":546314,"rsi_14":20.62,"sma_20":45653.85,"sma_60":44692.4,"sma_120":36983.38},{"date":"2026-07-02","open":38921,"high":38921,"low":34194,"close":34546,"volume":511349,"rsi_14":17.79,"sma_20":44658.2,"sma_60":44747.68,"sma_120":37031.68},{"date":"2026-07-03","open":35501,"high":38770,"low":34244,"close":37412,"volume":442998,"rsi_14":24.72,"sma_20":43846.1,"sma_60":44838.02,"sma_120":37100.69},{"date":"2026-07-06","open":36758,"high":38066,"low":34294,"close":35602,"volume":332022,"rsi_14":25.73,"sma_20":43287.95,"sma_60":44879.12,"sma_120":37167.72},{"date":"2026-07-07","open":35250,"high":36708,"low":32937,"close":34093,"volume":255436,"rsi_14":26.09,"sma_20":42468.3,"sma_60":44860.9,"sma_120":37234.9},{"date":"2026-07-08","open":32937,"high":34747,"low":31730,"close":31881,"volume":330407,"rsi_14":24.86,"sma_20":41636.1,"sma_60":44756.55,"sma_120":37274.9},{"date":"2026-07-09","open":32182,"high":35401,"low":32182,"close":34546,"volume":291402,"rsi_14":33.64,"sma_20":40695.75,"sma_60":44740.32,"sma_120":37333.93},{"date":"2026-07-10","open":35552,"high":38870,"low":34848,"close":37814,"volume":493128,"rsi_14":41.46,"sma_20":40067.15,"sma_60":44778.55,"sma_120":37414.24},{"date":"2026-07-13","open":38217,"high":42491,"low":37261,"close":37362,"volume":535372,"rsi_14":44.88,"sma_20":39385.8,"sma_60":44767.13,"sma_120":37498.33},{"date":"2026-07-14","open":37764,"high":38820,"low":34596,"close":36557,"volume":325173,"rsi_14":45.21,"sma_20":38807.5,"sma_60":44729.58,"sma_120":37566.97},{"date":"2026-07-15","open":38820,"high":44603,"low":38468,"close":44000,"volume":794072,"rsi_14":56.09,"sma_20":38694.4,"sma_60":44789.07,"sma_120":37702.01},{"date":"2026-07-16","open":43000,"high":43000,"low":36800,"close":38300,"volume":537084,"rsi_14":49.72,"sma_20":38344.05,"sma_60":44779.78,"sma_120":37791.93},{"date":"2026-07-20","open":36300,"high":37950,"low":32450,"close":33350,"volume":344483,"rsi_14":44.49,"sma_20":37831.7,"sma_60":44710.25,"sma_120":37845.76},{"date":"2026-07-21","open":32800,"high":34100,"low":31200,"close":33500,"volume":299695,"rsi_14":40.31,"sma_20":37357.0,"sma_60":44651.95,"sma_120":37908.39},{"date":"2026-07-22","open":35400,"high":37100,"low":32350,"close":32350,"volume":225806,"rsi_14":39.67,"sma_20":36963.1,"sma_60":44537.13,"sma_120":37956.28},{"date":"2026-07-23","open":31600,"high":33500,"low":30500,"close":33200,"volume":425792,"rsi_14":48.12,"sma_20":36662.0,"sma_60":44466.68,"sma_120":38007.67},{"date":"2026-07-24","open":32750,"high":32750,"low":28800,"close":28900,"volume":299408,"rsi_14":38.58,"sma_20":36118.2,"sma_60":44290.4,"sma_120":38014.08},{"date":"2026-07-27","open":29450,"high":29450,"low":27600,"close":29100,"volume":238418,"rsi_14":40.88,"sma_20":35647.3,"sma_60":44119.83,"sma_120":38017.8},{"date":"2026-07-28","open":26800,"high":27100,"low":23300,"close":24050,"volume":355269,"rsi_14":37.19,"sma_20":34941.5,"sma_60":43847.62,"sma_120":37973.07},{"date":"2026-07-29","open":24100,"high":25300,"low":20300,"close":21400,"volume":335489,"rsi_14":36.78,"sma_20":33942.25,"sma_60":43529.65,"sma_120":37923.35},{"date":"2026-07-30","open":19640,"high":22150,"low":19600,"close":20550,"volume":205506,"rsi_14":31.5,"sma_20":32925.65,"sma_60":43176.85,"sma_120":37857.41},{"date":"2026-07-31","open":24200,"high":26700,"low":23150,"close":26400,"volume":433929,"rsi_14":35.87,"sma_20":32518.35,"sma_60":42886.58,"sma_120":37844.18},{"date":"2026-08-03","open":26500,"high":28400,"low":25500,"close":26150,"volume":378708,"rsi_14":36.05,"sma_20":31955.25,"sma_60":42565.13,"sma_120":37813.38},{"date":"2026-08-04","open":27200,"high":27800,"low":24900,"close":26250,"volume":330737,"rsi_14":36.95,"sma_20":31487.65,"sma_60":42245.35,"sma_120":37785.4},{"date":"2026-08-05","open":29000,"high":29000,"low":27350,"close":28050,"volume":310025,"rsi_14":26.44,"sma_20":31185.5,"sma_60":41905.5,"sma_120":37791.49},{"date":"2026-08-06","open":28350,"high":31700,"low":27700,"close":29950,"volume":814914,"rsi_14":36.11,"sma_20":31088.95,"sma_60":41606.87,"sma_120":37819.38},{"date":"2026-08-07","open":28500,"high":30200,"low":27300,"close":28100,"volume":501698,"rsi_14":40.26,"sma_20":30766.65,"sma_60":41309.17,"sma_120":37815.15},{"date":"2026-08-10","open":28350,"high":29800,"low":26200,"close":28800,"volume":584577,"rsi_14":41.45,"sma_20":30315.95,"sma_60":40936.53,"sma_120":37827.09},{"date":"2026-08-11","open":28100,"high":28700,"low":27450,"close":28300,"volume":538293,"rsi_14":42.46,"sma_20":29862.85,"sma_60":40534.12,"sma_120":37836.46},{"date":"2026-08-12","open":29050,"high":30300,"low":28400,"close":29850,"volume":510493,"rsi_14":43.92,"sma_20":29527.5,"sma_60":40231.42,"sma_120":37854.38},{"date":"2026-08-13","open":30450,"high":33400,"low":30000,"close":31200,"volume":756503,"rsi_14":54.67,"sma_20":28887.5,"sma_60":39964.73,"sma_120":37893.87},{"date":"2026-08-14","open":32400,"high":33200,"low":29500,"close":31400,"volume":512113,"rsi_14":54.67,"sma_20":28542.5,"sma_60":39732.37,"sma_120":37920.32},{"date":"2026-08-18","open":33850,"high":36400,"low":33450,"close":34350,"volume":1069761,"rsi_14":72.89,"sma_20":28592.5,"sma_60":39558.72,"sma_120":37961.04},{"date":"2026-08-19","open":33000,"high":36200,"low":32350,"close":33850,"volume":874890,"rsi_14":80.59,"sma_20":28610.0,"sma_60":39280.57,"sma_120":38000.77},{"date":"2026-08-20","open":34500,"high":35700,"low":33350,"close":34600,"volume":441876,"rsi_14":84.69,"sma_20":28722.5,"sma_60":38913.22,"sma_120":38039.58},{"date":"2026-08-21","open":33900,"high":33900,"low":30700,"close":31100,"volume":646785,"rsi_14":63.13,"sma_20":28617.5,"sma_60":38383.43,"sma_120":38046.06},{"date":"2026-08-24","open":31350,"high":35450,"low":31200,"close":33750,"volume":681472,"rsi_14":68.72,"sma_20":28860.0,"sma_60":37922.45,"sma_120":38077.79},{"date":"2026-08-25","open":32750,"high":38800,"low":32750,"close":38700,"volume":1331541,"rsi_14":74.75,"sma_20":29340.0,"sma_60":37555.88,"sma_120":38159.52},{"date":"2026-08-26","open":40050,"high":40600,"low":38700,"close":39150,"volume":897028,"rsi_14":73.32,"sma_20":30095.0,"sma_60":37263.02,"sma_120":38259.3},{"date":"2026-08-27","open":42000,"high":42400,"low":39900,"close":41500,"volume":931249,"rsi_14":73.81,"sma_20":31100.0,"sma_60":37063.8,"sma_120":38418.2},{"date":"2026-08-28","open":41500,"high":42650,"low":38800,"close":39600,"volume":613039,"rsi_14":73.66,"sma_20":32052.5,"sma_60":36877.33,"sma_120":38528.09},{"date":"2026-08-31","open":38500,"high":42700,"low":37250,"close":42000,"volume":738029,"rsi_14":75.38,"sma_20":32832.5,"sma_60":36669.68,"sma_120":38637.32},{"date":"2026-09-01","open":41500,"high":42250,"low":40150,"close":41200,"volume":427900,"rsi_14":74.52,"sma_20":33585.0,"sma_60":36462.12,"sma_120":38757.36},{"date":"2026-09-02","open":39650,"high":41500,"low":39550,"close":39600,"volume":369684,"rsi_14":68.5,"sma_20":34252.5,"sma_60":36342.7,"sma_120":38842.22},{"date":"2026-09-03","open":40800,"high":40850,"low":37250,"close":37650,"volume":547252,"rsi_14":61.97,"sma_20":34732.5,"sma_60":36128.77,"sma_120":38908.44},{"date":"2026-09-04","open":37800,"high":38350,"low":35200,"close":37150,"volume":835980,"rsi_14":60.55,"sma_20":35092.5,"sma_60":35939.18,"sma_120":38978.84},{"date":"2026-09-07","open":39300,"high":39400,"low":36850,"close":37150,"volume":541717,"rsi_14":55.76,"sma_20":35545.0,"sma_60":35669.13,"sma_120":39059.97},{"date":"2026-09-08","open":37750,"high":38900,"low":37100,"close":37150,"volume":602316,"rsi_14":56.93,"sma_20":35962.5,"sma_60":35448.53,"sma_120":39135.14},{"date":"2026-09-09","open":37600,"high":39650,"low":37550,"close":38000,"volume":589176,"rsi_14":57.11,"sma_20":36447.5,"sma_60":35232.05,"sma_120":39217.0},{"date":"2026-09-10","open":37400,"high":38650,"low":36100,"close":37550,"volume":450119,"rsi_14":65.47,"sma_20":36832.5,"sma_60":35055.83,"sma_120":39247.43},{"date":"2026-09-11","open":36000,"high":38100,"low":35500,"close":37900,"volume":439115,"rsi_14":61.19,"sma_20":37167.5,"sma_60":34916.47,"sma_120":39246.2},{"date":"2026-09-14","open":37100,"high":38350,"low":36100,"close":36200,"volume":411050,"rsi_14":41.83,"sma_20":37407.5,"sma_60":34764.68,"sma_120":39237.57},{"date":"2026-09-15","open":36200,"high":39600,"low":35650,"close":37700,"volume":911512,"rsi_14":45.57,"sma_20":37575.0,"sma_60":34666.4,"sma_120":39259.71},{"date":"2026-09-16","open":37250,"high":38350,"low":36250,"close":37900,"volume":373346,"rsi_14":37.32,"sma_20":37777.5,"sma_60":34581.5,"sma_120":39281.13},{"date":"2026-09-17","open":38150,"high":38600,"low":37100,"close":38050,"volume":311004,"rsi_14":43.78,"sma_20":37950.0,"sma_60":34545.2,"sma_120":39286.32},{"date":"2026-09-18","open":38750,"high":39150,"low":37100,"close":37450,"volume":427588,"rsi_14":28.64,"sma_20":38267.5,"sma_60":34515.67,"sma_120":39302.81},{"date":"2026-09-21","open":37450,"high":38750,"low":36900,"close":38450,"volume":302220,"rsi_14":37.33,"sma_20":38502.5,"sma_60":34493.57,"sma_120":39332.78},{"date":"2026-09-22","open":41200,"high":46500,"low":41050,"close":44600,"volume":2484354,"rsi_14":66.23,"sma_20":38797.5,"sma_60":34594.93,"sma_120":39439.05},{"date":"2026-09-23","open":44300,"high":45050,"low":43500,"close":44750,"volume":581725,"rsi_14":76.1,"sma_20":39077.5,"sma_60":34704.67,"sma_120":39562.45},{"date":"2026-09-28","open":45150,"high":46300,"low":43350,"close":43450,"volume":832048,"rsi_14":71.88,"sma_20":39175.0,"sma_60":34739.08,"sma_120":39638.07},{"date":"2026-09-29","open":44200,"high":45950,"low":43950,"close":45550,"volume":590090,"rsi_14":75.45,"sma_20":39472.5,"sma_60":34816.88,"sma_120":39754.64},{"date":"2026-09-30","open":45200,"high":45850,"low":44700,"close":45850,"volume":413666,"rsi_14":75.89,"sma_20":39665.0,"sma_60":35005.28,"sma_120":39876.48},{"date":"2026-10-01","open":45050,"high":48400,"low":44950,"close":48300,"volume":674499,"rsi_14":77.99,"sma_20":40020.0,"sma_60":35186.75,"sma_120":40012.38},{"date":"2026-10-02","open":48600,"high":50400,"low":47550,"close":48700,"volume":696198,"rsi_14":80.38,"sma_20":40475.0,"sma_60":35405.05,"sma_120":40142.08},{"date":"2026-10-06","open":49900,"high":51500,"low":49500,"close":51000,"volume":551975,"rsi_14":82.27,"sma_20":41142.5,"sma_60":35686.83,"sma_120":40273.87},{"date":"2026-10-07","open":49200,"high":51400,"low":47700,"close":49800,"volume":680988,"rsi_14":84.34,"sma_20":41775.0,"sma_60":35985.48,"sma_120":40371.02},{"date":"2026-10-08","open":50500,"high":54600,"low":50200,"close":52900,"volume":790576,"rsi_14":85.51,"sma_20":42562.5,"sma_60":36291.38,"sma_120":40515.85},{"date":"2026-10-12","open":52500,"high":53800,"low":48600,"close":50300,"volume":563379,"rsi_14":76.05,"sma_20":43220.0,"sma_60":36499.48,"sma_120":40639.02},{"date":"2026-10-13","open":48450,"high":51300,"low":45800,"close":50800,"volume":827372,"rsi_14":76.4,"sma_20":43860.0,"sma_60":36723.45,"sma_120":40745.29},{"date":"2026-10-14","open":50500,"high":50500,"low":45350,"close":45550,"volume":884595,"rsi_14":64.06,"sma_20":44260.0,"sma_60":36873.33,"sma_120":40801.46},{"date":"2026-10-15","open":42100,"high":42950,"low":37350,"close":37600,"volume":1121659,"rsi_14":48.81,"sma_20":44245.0,"sma_60":36766.67,"sma_120":40777.87},{"date":"2026-10-16","open":40550,"high":40850,"low":38100,"close":39050,"volume":733542,"rsi_14":41.06,"sma_20":44387.5,"sma_60":36779.17,"sma_120":40779.47},{"date":"2026-10-19","open":36900,"high":40500,"low":36500,"close":40500,"volume":528707,"rsi_14":43.43,"sma_20":44527.5,"sma_60":36898.33,"sma_120":40804.29},{"date":"2026-10-20","open":39350,"high":40900,"low":37400,"close":37550,"volume":531011,"rsi_14":41.32,"sma_20":44510.0,"sma_60":36965.83,"sma_120":40808.89},{"date":"2026-10-21","open":39500,"high":40250,"low":38100,"close":39550,"volume":348792,"rsi_14":41.15,"sma_20":44585.0,"sma_60":37085.83,"sma_120":40811.48},{"date":"2026-10-22","open":39600,"high":41200,"low":36600,"close":37550,"volume":560678,"rsi_14":38.34,"sma_20":44590.0,"sma_60":37158.33,"sma_120":40812.51},{"date":"2026-10-23","open":35750,"high":37150,"low":34150,"close":36350,"volume":473292}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1383.5700000000002,"pbr":5.95,"per":26.27,"roa":3.91,"roe":7.44,"grade":"C","comment":"PER 26.49배, ROE 7.44%","revenue":305566032215.0,"analysis":"PER 26.5배입니다. ROE 7.4%입니다. 시가총액 8686.53억. 매출 3055.66억, 영업이익 407.23억.","eps_basis":"TTM","debt_ratio":0.9036666816946041,"market_cap":861543091050,"net_income":32792485458.0,"total_debt":130745122388.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.47,"total_assets":275428029301.0,"total_equity":144682906913.0,"profit_margin":10.73,"revenue_basis":"TTM","dividend_yield":0.53,"net_income_basis":"TTM","operating_income":40723436599.0,"operating_margin":13.33,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":36350.0,"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":"2020-12-14","close":12992.0},{"date":"2020-12-15","close":14041.0},{"date":"2020-12-16","close":14160.0},{"date":"2020-12-17","close":13373.0},{"date":"2020-12-18","close":13111.0},{"date":"2020-12-21","close":11919.0},{"date":"2020-12-22","close":11609.0},{"date":"2020-12-23","close":11239.0},{"date":"2020-12-24","close":11943.0},{"date":"2020-12-28","close":11490.0},{"date":"2020-12-29","close":11490.0},{"date":"2020-12-30","close":12515.0},{"date":"2021-01-04","close":12682.0},{"date":"2021-01-05","close":12396.0},{"date":"2021-01-06","close":16115.0},{"date":"2021-01-07","close":15280.0},{"date":"2021-01-08","close":14541.0},{"date":"2021-01-11","close":13492.0},{"date":"2021-01-12","close":14136.0},{"date":"2021-01-13","close":13611.0},{"date":"2021-01-14","close":13206.0},{"date":"2021-01-15","close":13182.0},{"date":"2021-01-18","close":12706.0},{"date":"2021-01-19","close":12634.0},{"date":"2021-01-20","close":12849.0},{"date":"2021-01-21","close":13302.0},{"date":"2021-01-22","close":13349.0},{"date":"2021-01-25","close":13349.0},{"date":"2021-01-26","close":12920.0},{"date":"2021-01-27","close":12443.0},{"date":"2021-01-28","close":12157.0},{"date":"2021-01-29","close":11621.0},{"date":"2021-02-01","close":11740.0},{"date":"2021-02-02","close":11764.0},{"date":"2021-02-03","close":11943.0},{"date":"2021-02-04","close":11800.0},{"date":"2021-02-05","close":11633.0},{"date":"2021-02-08","close":11633.0},{"date":"2021-02-09","close":11728.0},{"date":"2021-02-10","close":12157.0},{"date":"2021-02-15","close":12205.0},{"date":"2021-02-16","close":12157.0},{"date":"2021-02-17","close":11919.0},{"date":"2021-02-18","close":11812.0},{"date":"2021-02-19","close":11680.0},{"date":"2021-02-22","close":11478.0},{"date":"2021-02-23","close":11108.0},{"date":"2021-02-24","close":10667.0},{"date":"2021-02-25","close":10679.0},{"date":"2021-02-26","close":10298.0},{"date":"2021-03-02","close":10298.0},{"date":"2021-03-03","close":10751.0},{"date":"2021-03-04","close":10441.0},{"date":"2021-03-05","close":10274.0},{"date":"2021-03-08","close":10238.0},{"date":"2021-03-09","close":9964.0},{"date":"2021-03-10","close":9904.0},{"date":"2021-03-11","close":9940.0},{"date":"2021-03-12","close":10250.0},{"date":"2021-03-15","close":10202.0},{"date":"2021-03-16","close":10179.0},{"date":"2021-03-17","close":10179.0},{"date":"2021-03-18","close":10286.0},{"date":"2021-03-19","close":10334.0},{"date":"2021-03-22","close":10238.0},{"date":"2021-03-23","close":10060.0},{"date":"2021-03-24","close":10000.0},{"date":"2021-03-25","close":9976.0},{"date":"2021-03-26","close":9916.0},{"date":"2021-03-29","close":9893.0},{"date":"2021-03-30","close":9893.0},{"date":"2021-03-31","close":10012.0},{"date":"2021-04-01","close":10417.0},{"date":"2021-04-02","close":10262.0},{"date":"2021-04-05","close":10679.0},{"date":"2021-04-06","close":10489.0},{"date":"2021-04-07","close":10369.0},{"date":"2021-04-08","close":10417.0},{"date":"2021-04-09","close":10345.0},{"date":"2021-04-12","close":10334.0},{"date":"2021-04-13","close":10548.0},{"date":"2021-04-14","close":10548.0},{"date":"2021-04-15","close":10667.0},{"date":"2021-04-16","close":10679.0},{"date":"2021-04-19","close":11049.0},{"date":"2021-04-20","close":11383.0},{"date":"2021-04-21","close":11108.0},{"date":"2021-04-22","close":11013.0},{"date":"2021-04-23","close":11001.0},{"date":"2021-04-26","close":11001.0},{"date":"2021-04-27","close":10858.0},{"date":"2021-04-28","close":10441.0},{"date":"2021-04-29","close":10334.0},{"date":"2021-04-30","close":10405.0},{"date":"2021-05-03","close":10357.0},{"date":"2021-05-04","close":10429.0},{"date":"2021-05-06","close":10322.0},{"date":"2021-05-07","close":10334.0},{"date":"2021-05-10","close":10405.0},{"date":"2021-05-11","close":10250.0},{"date":"2021-05-12","close":10155.0},{"date":"2021-05-13","close":9916.0},{"date":"2021-05-14","close":9916.0},{"date":"2021-05-17","close":9630.0},{"date":"2021-05-18","close":9642.0},{"date":"2021-05-20","close":9821.0},{"date":"2021-05-21","close":9654.0},{"date":"2021-05-24","close":9535.0},{"date":"2021-05-25","close":9463.0},{"date":"2021-05-26","close":9452.0},{"date":"2021-05-27","close":9523.0},{"date":"2021-05-28","close":9607.0},{"date":"2021-05-31","close":9726.0},{"date":"2021-06-01","close":9678.0},{"date":"2021-06-02","close":9630.0},{"date":"2021-06-03","close":9642.0},{"date":"2021-06-04","close":9547.0},{"date":"2021-06-07","close":9535.0},{"date":"2021-06-08","close":9511.0},{"date":"2021-06-09","close":9463.0},{"date":"2021-06-10","close":9463.0},{"date":"2021-06-11","close":9487.0},{"date":"2021-06-14","close":9011.0},{"date":"2021-06-15","close":9011.0},{"date":"2021-06-16","close":8915.0},{"date":"2021-06-17","close":8700.0},{"date":"2021-06-18","close":8820.0},{"date":"2021-06-21","close":8772.0},{"date":"2021-06-22","close":8796.0},{"date":"2021-06-23","close":8999.0},{"date":"2021-06-24","close":8915.0},{"date":"2021-06-25","close":9118.0},{"date":"2021-06-28","close":9130.0},{"date":"2021-06-29","close":8974.0},{"date":"2021-06-30","close":9249.0},{"date":"2021-07-01","close":9690.0},{"date":"2021-07-02","close":9559.0},{"date":"2021-07-05","close":9499.0},{"date":"2021-07-06","close":9511.0},{"date":"2021-07-07","close":9487.0},{"date":"2021-07-08","close":9273.0},{"date":"2021-07-09","close":9333.0},{"date":"2021-07-12","close":9607.0},{"date":"2021-07-13","close":9916.0},{"date":"2021-07-14","close":9916.0},{"date":"2021-07-15","close":9797.0},{"date":"2021-07-16","close":9988.0},{"date":"2021-07-19","close":9738.0},{"date":"2021-07-20","close":9571.0},{"date":"2021-07-21","close":9487.0},{"date":"2021-07-22","close":9726.0},{"date":"2021-07-23","close":9678.0},{"date":"2021-07-26","close":9726.0},{"date":"2021-07-27","close":9928.0},{"date":"2021-07-28","close":10286.0},{"date":"2021-07-29","close":10310.0},{"date":"2021-07-30","close":10131.0},{"date":"2021-08-02","close":9893.0},{"date":"2021-08-03","close":10155.0},{"date":"2021-08-04","close":10286.0},{"date":"2021-08-05","close":11657.0},{"date":"2021-08-06","close":12157.0},{"date":"2021-08-09","close":12038.0},{"date":"2021-08-10","close":12420.0},{"date":"2021-08-11","close":11287.0},{"date":"2021-08-12","close":11871.0},{"date":"2021-08-13","close":11513.0},{"date":"2021-08-17","close":10727.0},{"date":"2021-08-18","close":11025.0},{"date":"2021-08-19","close":10381.0},{"date":"2021-08-20","close":10060.0},{"date":"2021-08-23","close":10405.0},{"date":"2021-08-24","close":10798.0},{"date":"2021-08-25","close":10489.0},{"date":"2021-08-26","close":10620.0},{"date":"2021-08-27","close":10369.0},{"date":"2021-08-30","close":10357.0},{"date":"2021-08-31","close":10202.0},{"date":"2021-09-01","close":10250.0},{"date":"2021-09-02","close":10369.0},{"date":"2021-09-03","close":10477.0},{"date":"2021-09-06","close":10202.0},{"date":"2021-09-07","close":9964.0},{"date":"2021-09-08","close":9869.0},{"date":"2021-09-09","close":9404.0},{"date":"2021-09-10","close":9749.0},{"date":"2021-09-13","close":9761.0},{"date":"2021-09-14","close":9785.0},{"date":"2021-09-15","close":9619.0},{"date":"2021-09-16","close":9463.0},{"date":"2021-09-17","close":9535.0},{"date":"2021-09-23","close":9249.0},{"date":"2021-09-24","close":9487.0},{"date":"2021-09-27","close":9392.0},{"date":"2021-09-28","close":8987.0},{"date":"2021-09-29","close":8796.0},{"date":"2021-09-30","close":8725.0},{"date":"2021-10-01","close":8355.0},{"date":"2021-10-05","close":7926.0},{"date":"2021-10-06","close":7365.0},{"date":"2021-10-07","close":7735.0},{"date":"2021-10-08","close":7723.0},{"date":"2021-10-12","close":7461.0},{"date":"2021-10-13","close":7723.0},{"date":"2021-10-14","close":8081.0},{"date":"2021-10-15","close":8009.0},{"date":"2021-10-18","close":8009.0},{"date":"2021-10-19","close":8272.0},{"date":"2021-10-20","close":8152.0},{"date":"2021-10-21","close":7985.0},{"date":"2021-10-22","close":7997.0},{"date":"2021-10-25","close":7926.0},{"date":"2021-10-26","close":8438.0},{"date":"2021-10-27","close":8844.0},{"date":"2021-10-28","close":9261.0},{"date":"2021-10-29","close":9022.0},{"date":"2021-11-01","close":8796.0},{"date":"2021-11-02","close":9130.0},{"date":"2021-11-03","close":9106.0},{"date":"2021-11-04","close":8832.0},{"date":"2021-11-05","close":8963.0},{"date":"2021-11-08","close":8820.0},{"date":"2021-11-09","close":8713.0},{"date":"2021-11-10","close":8725.0},{"date":"2021-11-11","close":8533.0},{"date":"2021-11-12","close":9166.0},{"date":"2021-11-15","close":9166.0},{"date":"2021-11-16","close":8915.0},{"date":"2021-11-17","close":9141.0},{"date":"2021-11-18","close":9261.0},{"date":"2021-11-19","close":9559.0},{"date":"2021-11-22","close":9666.0},{"date":"2021-11-23","close":9630.0},{"date":"2021-11-24","close":9416.0},{"date":"2021-11-25","close":9177.0},{"date":"2021-11-26","close":8725.0},{"date":"2021-11-29","close":8641.0},{"date":"2021-11-30","close":8284.0},{"date":"2021-12-01","close":8474.0},{"date":"2021-12-02","close":9213.0},{"date":"2021-12-03","close":9141.0},{"date":"2021-12-06","close":9130.0},{"date":"2021-12-07","close":9046.0},{"date":"2021-12-08","close":9034.0},{"date":"2021-12-09","close":9022.0},{"date":"2021-12-10","close":8963.0},{"date":"2021-12-13","close":8974.0},{"date":"2021-12-14","close":8974.0},{"date":"2021-12-15","close":8855.0},{"date":"2021-12-16","close":8963.0},{"date":"2021-12-17","close":8927.0},{"date":"2021-12-20","close":8796.0},{"date":"2021-12-21","close":8927.0},{"date":"2021-12-22","close":9046.0},{"date":"2021-12-23","close":9344.0},{"date":"2021-12-24","close":9273.0},{"date":"2021-12-27","close":8963.0},{"date":"2021-12-28","close":8927.0},{"date":"2021-12-29","close":9070.0},{"date":"2021-12-30","close":9702.0},{"date":"2022-01-03","close":10012.0},{"date":"2022-01-04","close":10023.0},{"date":"2022-01-05","close":9499.0},{"date":"2022-01-06","close":9249.0},{"date":"2022-01-07","close":9595.0},{"date":"2022-01-10","close":9189.0},{"date":"2022-01-11","close":9046.0},{"date":"2022-01-12","close":9416.0},{"date":"2022-01-13","close":9213.0},{"date":"2022-01-14","close":9297.0},{"date":"2022-01-17","close":9118.0},{"date":"2022-01-18","close":8892.0},{"date":"2022-01-19","close":8617.0},{"date":"2022-01-20","close":8915.0},{"date":"2022-01-21","close":8700.0},{"date":"2022-01-24","close":8486.0},{"date":"2022-01-25","close":8081.0},{"date":"2022-01-26","close":8045.0},{"date":"2022-01-27","close":7830.0},{"date":"2022-01-28","close":8200.0},{"date":"2022-02-03","close":8414.0},{"date":"2022-02-04","close":8474.0},{"date":"2022-02-07","close":8343.0},{"date":"2022-02-08","close":8259.0},{"date":"2022-02-09","close":8307.0},{"date":"2022-02-10","close":8224.0},{"date":"2022-02-11","close":7890.0},{"date":"2022-02-14","close":7497.0},{"date":"2022-02-15","close":7354.0},{"date":"2022-02-16","close":7532.0},{"date":"2022-02-17","close":7532.0},{"date":"2022-02-18","close":7711.0},{"date":"2022-02-21","close":7699.0},{"date":"2022-02-22","close":7568.0},{"date":"2022-02-23","close":7699.0},{"date":"2022-02-24","close":7413.0},{"date":"2022-02-25","close":7544.0},{"date":"2022-02-28","close":7664.0},{"date":"2022-03-02","close":7664.0},{"date":"2022-03-03","close":7878.0},{"date":"2022-03-04","close":7807.0},{"date":"2022-03-07","close":7592.0},{"date":"2022-03-08","close":7628.0},{"date":"2022-03-10","close":7699.0},{"date":"2022-03-11","close":7616.0},{"date":"2022-03-14","close":7544.0},{"date":"2022-03-15","close":7544.0},{"date":"2022-03-16","close":7687.0},{"date":"2022-03-17","close":7914.0},{"date":"2022-03-18","close":8117.0},{"date":"2022-03-21","close":7973.0},{"date":"2022-03-22","close":8105.0},{"date":"2022-03-23","close":8129.0},{"date":"2022-03-24","close":8117.0},{"date":"2022-03-25","close":8284.0},{"date":"2022-03-28","close":8164.0},{"date":"2022-03-29","close":8092.0},{"date":"2022-03-30","close":8129.0},{"date":"2022-03-31","close":8105.0},{"date":"2022-04-01","close":8140.0},{"date":"2022-04-04","close":8176.0},{"date":"2022-04-05","close":8212.0},{"date":"2022-04-06","close":8105.0},{"date":"2022-04-07","close":7973.0},{"date":"2022-04-08","close":8009.0},{"date":"2022-04-11","close":7985.0},{"date":"2022-04-12","close":8069.0},{"date":"2022-04-13","close":8414.0},{"date":"2022-04-14","close":8379.0},{"date":"2022-04-15","close":8486.0},{"date":"2022-04-18","close":8546.0},{"date":"2022-04-19","close":8605.0},{"date":"2022-04-20","close":8617.0},{"date":"2022-04-21","close":8629.0},{"date":"2022-04-22","close":9452.0},{"date":"2022-04-25","close":9416.0},{"date":"2022-04-26","close":9881.0},{"date":"2022-04-27","close":10238.0},{"date":"2022-04-28","close":9702.0},{"date":"2022-04-29","close":9833.0},{"date":"2022-05-02","close":9916.0},{"date":"2022-05-03","close":9988.0},{"date":"2022-05-04","close":9916.0},{"date":"2022-05-06","close":9726.0},{"date":"2022-05-09","close":9273.0},{"date":"2022-05-10","close":9582.0},{"date":"2022-05-11","close":10846.0},{"date":"2022-05-12","close":10596.0},{"date":"2022-05-13","close":11490.0},{"date":"2022-05-16","close":11502.0},{"date":"2022-05-17","close":11550.0},{"date":"2022-05-18","close":11550.0},{"date":"2022-05-19","close":11788.0},{"date":"2022-05-20","close":11597.0},{"date":"2022-05-23","close":11442.0},{"date":"2022-05-24","close":11097.0},{"date":"2022-05-25","close":11442.0},{"date":"2022-05-26","close":11120.0},{"date":"2022-05-27","close":11156.0},{"date":"2022-05-30","close":11239.0},{"date":"2022-05-31","close":11323.0},{"date":"2022-06-02","close":10977.0},{"date":"2022-06-03","close":10310.0},{"date":"2022-06-07","close":10464.0},{"date":"2022-06-08","close":10584.0},{"date":"2022-06-09","close":10345.0},{"date":"2022-06-10","close":10286.0},{"date":"2022-06-13","close":9964.0},{"date":"2022-06-14","close":10608.0},{"date":"2022-06-15","close":10631.0},{"date":"2022-06-16","close":10238.0},{"date":"2022-06-17","close":10131.0},{"date":"2022-06-20","close":9619.0},{"date":"2022-06-21","close":9619.0},{"date":"2022-06-22","close":9011.0},{"date":"2022-06-23","close":8892.0},{"date":"2022-06-24","close":9261.0},{"date":"2022-06-27","close":9368.0},{"date":"2022-06-28","close":9428.0},{"date":"2022-06-29","close":9356.0},{"date":"2022-06-30","close":8808.0},{"date":"2022-07-01","close":8379.0},{"date":"2022-07-04","close":8140.0},{"date":"2022-07-05","close":8713.0},{"date":"2022-07-06","close":8641.0},{"date":"2022-07-07","close":8855.0},{"date":"2022-07-08","close":8855.0},{"date":"2022-07-11","close":8987.0},{"date":"2022-07-12","close":8641.0},{"date":"2022-07-13","close":8689.0},{"date":"2022-07-14","close":8796.0},{"date":"2022-07-15","close":9094.0},{"date":"2022-07-18","close":9261.0},{"date":"2022-07-19","close":9320.0},{"date":"2022-07-20","close":9189.0},{"date":"2022-07-21","close":9201.0},{"date":"2022-07-22","close":9094.0},{"date":"2022-07-25","close":9082.0},{"date":"2022-07-26","close":9404.0},{"date":"2022-07-27","close":9845.0},{"date":"2022-07-28","close":10023.0},{"date":"2022-07-29","close":9904.0},{"date":"2022-08-01","close":10036.0},{"date":"2022-08-02","close":9821.0},{"date":"2022-08-03","close":9797.0},{"date":"2022-08-04","close":9702.0},{"date":"2022-08-05","close":9582.0},{"date":"2022-08-08","close":9559.0},{"date":"2022-08-09","close":9333.0},{"date":"2022-08-10","close":9571.0},{"date":"2022-08-11","close":9630.0},{"date":"2022-08-12","close":9928.0},{"date":"2022-08-16","close":9952.0},{"date":"2022-08-17","close":10012.0},{"date":"2022-08-18","close":10405.0},{"date":"2022-08-19","close":10155.0},{"date":"2022-08-22","close":10095.0},{"date":"2022-08-23","close":10095.0},{"date":"2022-08-24","close":10155.0},{"date":"2022-08-25","close":10215.0},{"date":"2022-08-26","close":10048.0},{"date":"2022-08-29","close":9774.0},{"date":"2022-08-30","close":10369.0},{"date":"2022-08-31","close":10417.0},{"date":"2022-09-01","close":10405.0},{"date":"2022-09-02","close":10083.0},{"date":"2022-09-05","close":9845.0},{"date":"2022-09-06","close":9881.0},{"date":"2022-09-07","close":9774.0},{"date":"2022-09-08","close":9857.0},{"date":"2022-09-13","close":10417.0},{"date":"2022-09-14","close":10036.0},{"date":"2022-09-15","close":10393.0},{"date":"2022-09-16","close":10369.0},{"date":"2022-09-19","close":10071.0},{"date":"2022-09-20","close":10202.0},{"date":"2022-09-21","close":10036.0},{"date":"2022-09-22","close":10107.0},{"date":"2022-09-23","close":9034.0},{"date":"2022-09-26","close":8331.0},{"date":"2022-09-27","close":8391.0},{"date":"2022-09-28","close":7938.0},{"date":"2022-09-29","close":7640.0},{"date":"2022-09-30","close":7723.0},{"date":"2022-10-04","close":8248.0},{"date":"2022-10-05","close":8176.0},{"date":"2022-10-06","close":8533.0},{"date":"2022-10-07","close":8974.0},{"date":"2022-10-11","close":8522.0},{"date":"2022-10-12","close":8629.0},{"date":"2022-10-13","close":8414.0},{"date":"2022-10-14","close":8653.0},{"date":"2022-10-17","close":8629.0},{"date":"2022-10-18","close":8558.0},{"date":"2022-10-19","close":8355.0},{"date":"2022-10-20","close":8200.0},{"date":"2022-10-21","close":8200.0},{"date":"2022-10-24","close":8307.0},{"date":"2022-10-25","close":8713.0},{"date":"2022-10-26","close":8581.0},{"date":"2022-10-27","close":8617.0},{"date":"2022-10-28","close":8558.0},{"date":"2022-10-31","close":8713.0},{"date":"2022-11-01","close":8736.0},{"date":"2022-11-02","close":8963.0},{"date":"2022-11-03","close":10155.0},{"date":"2022-11-04","close":10190.0},{"date":"2022-11-07","close":9976.0},{"date":"2022-11-08","close":10107.0},{"date":"2022-11-09","close":10310.0},{"date":"2022-11-10","close":10167.0},{"date":"2022-11-11","close":10238.0},{"date":"2022-11-14","close":10215.0},{"date":"2022-11-15","close":10345.0},{"date":"2022-11-16","close":10322.0},{"date":"2022-11-17","close":9940.0},{"date":"2022-11-18","close":10489.0},{"date":"2022-11-21","close":11061.0},{"date":"2022-11-22","close":11013.0},{"date":"2022-11-23","close":10918.0},{"date":"2022-11-24","close":11180.0},{"date":"2022-11-25","close":11061.0},{"date":"2022-11-28","close":10703.0},{"date":"2022-11-29","close":10870.0},{"date":"2022-11-30","close":10822.0},{"date":"2022-12-01","close":10679.0},{"date":"2022-12-02","close":10298.0},{"date":"2022-12-05","close":10107.0},{"date":"2022-12-06","close":9940.0},{"date":"2022-12-07","close":9797.0},{"date":"2022-12-08","close":9774.0},{"date":"2022-12-09","close":9702.0},{"date":"2022-12-12","close":9344.0},{"date":"2022-12-13","close":9273.0},{"date":"2022-12-14","close":9511.0},{"date":"2022-12-15","close":9440.0},{"date":"2022-12-16","close":9297.0},{"date":"2022-12-19","close":9106.0},{"date":"2022-12-20","close":8725.0},{"date":"2022-12-21","close":8772.0},{"date":"2022-12-22","close":8939.0},{"date":"2022-12-23","close":8533.0},{"date":"2022-12-26","close":8677.0},{"date":"2022-12-27","close":8867.0},{"date":"2022-12-28","close":8892.0},{"date":"2022-12-29","close":8963.0},{"date":"2023-01-02","close":8510.0},{"date":"2023-01-03","close":9034.0},{"date":"2023-01-04","close":9201.0},{"date":"2023-01-05","close":9154.0},{"date":"2023-01-06","close":9582.0},{"date":"2023-01-09","close":9916.0},{"date":"2023-01-10","close":9821.0},{"date":"2023-01-11","close":9797.0},{"date":"2023-01-12","close":10012.0},{"date":"2023-01-13","close":9678.0},{"date":"2023-01-16","close":9535.0},{"date":"2023-01-17","close":9440.0},{"date":"2023-01-18","close":9440.0},{"date":"2023-01-19","close":8224.0},{"date":"2023-01-20","close":8200.0},{"date":"2023-01-25","close":8481.0},{"date":"2023-01-26","close":8443.0},{"date":"2023-01-27","close":8524.0},{"date":"2023-01-30","close":8529.0},{"date":"2023-01-31","close":8539.0},{"date":"2023-02-01","close":8853.0},{"date":"2023-02-02","close":8934.0},{"date":"2023-02-03","close":8777.0},{"date":"2023-02-06","close":8658.0},{"date":"2023-02-07","close":8744.0},{"date":"2023-02-08","close":8944.0},{"date":"2023-02-09","close":8872.0},{"date":"2023-02-10","close":8653.0},{"date":"2023-02-13","close":8600.0},{"date":"2023-02-14","close":8720.0},{"date":"2023-02-15","close":8677.0},{"date":"2023-02-16","close":8844.0},{"date":"2023-02-17","close":8572.0},{"date":"2023-02-20","close":8639.0},{"date":"2023-02-21","close":8558.0},{"date":"2023-02-22","close":8410.0},{"date":"2023-02-23","close":8458.0},{"date":"2023-02-24","close":8400.0},{"date":"2023-02-27","close":8252.0},{"date":"2023-02-28","close":8186.0},{"date":"2023-03-02","close":8024.0},{"date":"2023-03-03","close":8129.0},{"date":"2023-03-06","close":8405.0},{"date":"2023-03-07","close":8377.0},{"date":"2023-03-08","close":8171.0},{"date":"2023-03-09","close":8176.0},{"date":"2023-03-10","close":8038.0},{"date":"2023-03-13","close":8052.0},{"date":"2023-03-14","close":7742.0},{"date":"2023-03-15","close":7690.0},{"date":"2023-03-16","close":7771.0},{"date":"2023-03-17","close":8105.0},{"date":"2023-03-20","close":8009.0},{"date":"2023-03-21","close":7914.0},{"date":"2023-03-22","close":7985.0},{"date":"2023-03-23","close":8085.0},{"date":"2023-03-24","close":8481.0},{"date":"2023-03-27","close":8391.0},{"date":"2023-03-28","close":8505.0},{"date":"2023-03-29","close":8558.0},{"date":"2023-03-30","close":9077.0},{"date":"2023-03-31","close":8644.0},{"date":"2023-04-03","close":8610.0},{"date":"2023-04-04","close":8600.0},{"date":"2023-04-05","close":8686.0},{"date":"2023-04-06","close":8381.0},{"date":"2023-04-07","close":8982.0},{"date":"2023-04-10","close":9058.0},{"date":"2023-04-11","close":10012.0},{"date":"2023-04-12","close":9559.0},{"date":"2023-04-13","close":9821.0},{"date":"2023-04-14","close":9435.0},{"date":"2023-04-17","close":9582.0},{"date":"2023-04-18","close":9654.0},{"date":"2023-04-19","close":9630.0},{"date":"2023-04-20","close":9440.0},{"date":"2023-04-21","close":9215.0},{"date":"2023-04-24","close":8781.0},{"date":"2023-04-25","close":8872.0},{"date":"2023-04-26","close":9063.0},{"date":"2023-04-27","close":9230.0},{"date":"2023-04-28","close":9392.0},{"date":"2023-05-02","close":9273.0},{"date":"2023-05-03","close":9282.0},{"date":"2023-05-04","close":9120.0},{"date":"2023-05-08","close":9139.0},{"date":"2023-05-09","close":8967.0},{"date":"2023-05-10","close":8882.0},{"date":"2023-05-11","close":8806.0},{"date":"2023-05-12","close":8700.0},{"date":"2023-05-15","close":8710.0},{"date":"2023-05-16","close":8744.0},{"date":"2023-05-17","close":8796.0},{"date":"2023-05-18","close":9535.0},{"date":"2023-05-19","close":10918.0},{"date":"2023-05-22","close":10464.0},{"date":"2023-05-23","close":10464.0},{"date":"2023-05-24","close":10131.0},{"date":"2023-05-25","close":10894.0},{"date":"2023-05-26","close":10656.0},{"date":"2023-05-30","close":10942.0},{"date":"2023-05-31","close":10894.0},{"date":"2023-06-01","close":10798.0},{"date":"2023-06-02","close":10322.0},{"date":"2023-06-05","close":10298.0},{"date":"2023-06-07","close":10298.0},{"date":"2023-06-08","close":10536.0},{"date":"2023-06-09","close":10822.0},{"date":"2023-06-12","close":10369.0},{"date":"2023-06-13","close":11776.0},{"date":"2023-06-14","close":11800.0},{"date":"2023-06-15","close":12467.0},{"date":"2023-06-16","close":12443.0},{"date":"2023-06-19","close":12157.0},{"date":"2023-06-20","close":11871.0},{"date":"2023-06-21","close":11919.0},{"date":"2023-06-22","close":11609.0},{"date":"2023-06-23","close":12443.0},{"date":"2023-06-26","close":12205.0},{"date":"2023-06-27","close":12372.0},{"date":"2023-06-28","close":12038.0},{"date":"2023-06-29","close":12729.0},{"date":"2023-06-30","close":12587.0},{"date":"2023-07-03","close":13874.0},{"date":"2023-07-04","close":14446.0},{"date":"2023-07-05","close":13635.0},{"date":"2023-07-06","close":13015.0},{"date":"2023-07-07","close":12992.0},{"date":"2023-07-10","close":12443.0},{"date":"2023-07-11","close":13111.0},{"date":"2023-07-12","close":13397.0},{"date":"2023-07-13","close":13922.0},{"date":"2023-07-14","close":13993.0},{"date":"2023-07-17","close":13182.0},{"date":"2023-07-18","close":13588.0},{"date":"2023-07-19","close":12515.0},{"date":"2023-07-20","close":12610.0},{"date":"2023-07-21","close":12014.0},{"date":"2023-07-24","close":12443.0},{"date":"2023-07-25","close":12229.0},{"date":"2023-07-26","close":11728.0},{"date":"2023-07-27","close":12491.0},{"date":"2023-07-28","close":12491.0},{"date":"2023-07-31","close":12086.0},{"date":"2023-08-01","close":11752.0},{"date":"2023-08-02","close":10965.0},{"date":"2023-08-03","close":10822.0},{"date":"2023-08-04","close":10631.0},{"date":"2023-08-07","close":10703.0},{"date":"2023-08-08","close":10679.0},{"date":"2023-08-09","close":11037.0},{"date":"2023-08-10","close":10560.0},{"date":"2023-08-11","close":10894.0},{"date":"2023-08-14","close":11084.0},{"date":"2023-08-16","close":11084.0},{"date":"2023-08-17","close":11609.0},{"date":"2023-08-18","close":11824.0},{"date":"2023-08-21","close":11323.0},{"date":"2023-08-22","close":11609.0},{"date":"2023-08-23","close":11633.0},{"date":"2023-08-24","close":11705.0},{"date":"2023-08-25","close":11013.0},{"date":"2023-08-28","close":11299.0},{"date":"2023-08-29","close":11466.0},{"date":"2023-08-30","close":11442.0},{"date":"2023-08-31","close":11538.0},{"date":"2023-09-01","close":12467.0},{"date":"2023-09-04","close":12491.0},{"date":"2023-09-05","close":12348.0},{"date":"2023-09-06","close":11919.0},{"date":"2023-09-07","close":12396.0},{"date":"2023-09-08","close":12110.0},{"date":"2023-09-11","close":12157.0},{"date":"2023-09-12","close":12205.0},{"date":"2023-09-13","close":11847.0},{"date":"2023-09-14","close":12610.0},{"date":"2023-09-15","close":12467.0},{"date":"2023-09-18","close":11966.0},{"date":"2023-09-19","close":11943.0},{"date":"2023-09-20","close":12014.0},{"date":"2023-09-21","close":11084.0},{"date":"2023-09-22","close":11013.0},{"date":"2023-09-25","close":11180.0},{"date":"2023-09-26","close":11061.0},{"date":"2023-09-27","close":11442.0},{"date":"2023-10-04","close":10870.0},{"date":"2023-10-05","close":10942.0},{"date":"2023-10-06","close":11466.0},{"date":"2023-10-10","close":11394.0},{"date":"2023-10-11","close":11728.0},{"date":"2023-10-12","close":12062.0},{"date":"2023-10-13","close":12133.0},{"date":"2023-10-16","close":11800.0},{"date":"2023-10-17","close":12133.0},{"date":"2023-10-18","close":11991.0},{"date":"2023-10-19","close":11275.0},{"date":"2023-10-20","close":10822.0},{"date":"2023-10-23","close":10512.0},{"date":"2023-10-24","close":11204.0},{"date":"2023-10-25","close":11538.0},{"date":"2023-10-26","close":11633.0},{"date":"2023-10-27","close":11752.0},{"date":"2023-10-30","close":12014.0},{"date":"2023-10-31","close":10942.0},{"date":"2023-11-01","close":10846.0},{"date":"2023-11-02","close":11418.0},{"date":"2023-11-03","close":11513.0},{"date":"2023-11-06","close":11728.0},{"date":"2023-11-07","close":11776.0},{"date":"2023-11-08","close":11299.0},{"date":"2023-11-09","close":11394.0},{"date":"2023-11-10","close":11490.0},{"date":"2023-11-13","close":10918.0},{"date":"2023-11-14","close":12110.0},{"date":"2023-11-15","close":12396.0},{"date":"2023-11-16","close":12539.0},{"date":"2023-11-17","close":12467.0},{"date":"2023-11-20","close":12324.0},{"date":"2023-11-21","close":12181.0},{"date":"2023-11-22","close":12205.0},{"date":"2023-11-23","close":11752.0},{"date":"2023-11-24","close":11609.0},{"date":"2023-11-27","close":12157.0},{"date":"2023-11-28","close":12587.0},{"date":"2023-11-29","close":12348.0},{"date":"2023-11-30","close":12682.0},{"date":"2023-12-01","close":12562.0},{"date":"2023-12-04","close":12443.0},{"date":"2023-12-05","close":11728.0},{"date":"2023-12-06","close":12062.0},{"date":"2023-12-07","close":11847.0},{"date":"2023-12-08","close":11919.0},{"date":"2023-12-11","close":11991.0},{"date":"2023-12-12","close":12133.0},{"date":"2023-12-13","close":12682.0},{"date":"2023-12-14","close":12777.0},{"date":"2023-12-15","close":12729.0},{"date":"2023-12-18","close":12873.0},{"date":"2023-12-19","close":12587.0},{"date":"2023-12-20","close":12634.0},{"date":"2023-12-21","close":12849.0},{"date":"2023-12-22","close":14184.0},{"date":"2023-12-26","close":14207.0},{"date":"2023-12-27","close":14351.0},{"date":"2023-12-28","close":14565.0},{"date":"2024-01-02","close":15304.0},{"date":"2024-01-03","close":15233.0},{"date":"2024-01-04","close":14493.0},{"date":"2024-01-05","close":14374.0},{"date":"2024-01-08","close":14112.0},{"date":"2024-01-09","close":14374.0},{"date":"2024-01-10","close":13969.0},{"date":"2024-01-11","close":14327.0},{"date":"2024-01-12","close":13564.0},{"date":"2024-01-15","close":13444.0},{"date":"2024-01-16","close":13087.0},{"date":"2024-01-17","close":13135.0},{"date":"2024-01-18","close":13826.0},{"date":"2024-01-19","close":14160.0},{"date":"2024-01-22","close":14446.0},{"date":"2024-01-23","close":13850.0},{"date":"2024-01-24","close":14207.0},{"date":"2024-01-25","close":13731.0},{"date":"2024-01-26","close":13230.0},{"date":"2024-01-29","close":12920.0},{"date":"2024-01-30","close":12539.0},{"date":"2024-01-31","close":12133.0},{"date":"2024-02-01","close":11561.0},{"date":"2024-02-02","close":11585.0},{"date":"2024-02-05","close":11347.0},{"date":"2024-02-06","close":11585.0},{"date":"2024-02-07","close":11061.0},{"date":"2024-02-08","close":11490.0},{"date":"2024-02-13","close":12396.0},{"date":"2024-02-14","close":12348.0},{"date":"2024-02-15","close":12515.0},{"date":"2024-02-16","close":12467.0},{"date":"2024-02-19","close":12086.0},{"date":"2024-02-20","close":12396.0},{"date":"2024-02-21","close":12133.0},{"date":"2024-02-22","close":11776.0},{"date":"2024-02-23","close":11466.0},{"date":"2024-02-26","close":11371.0},{"date":"2024-02-27","close":11108.0},{"date":"2024-02-28","close":11061.0},{"date":"2024-02-29","close":11228.0},{"date":"2024-03-04","close":11919.0},{"date":"2024-03-05","close":11991.0},{"date":"2024-03-06","close":13444.0},{"date":"2024-03-07","close":13492.0},{"date":"2024-03-08","close":13349.0},{"date":"2024-03-11","close":12968.0},{"date":"2024-03-12","close":13922.0},{"date":"2024-03-13","close":13373.0},{"date":"2024-03-14","close":12539.0},{"date":"2024-03-15","close":12777.0},{"date":"2024-03-18","close":13063.0},{"date":"2024-03-19","close":12396.0},{"date":"2024-03-20","close":12873.0},{"date":"2024-03-21","close":12610.0},{"date":"2024-03-22","close":12634.0},{"date":"2024-03-25","close":12777.0},{"date":"2024-03-26","close":12610.0},{"date":"2024-03-27","close":12086.0},{"date":"2024-03-28","close":12014.0},{"date":"2024-03-29","close":12634.0},{"date":"2024-04-01","close":12873.0},{"date":"2024-04-02","close":13397.0},{"date":"2024-04-03","close":13778.0},{"date":"2024-04-04","close":14660.0},{"date":"2024-04-05","close":14351.0},{"date":"2024-04-08","close":13516.0},{"date":"2024-04-09","close":13206.0},{"date":"2024-04-11","close":13421.0},{"date":"2024-04-12","close":13397.0},{"date":"2024-04-15","close":13302.0},{"date":"2024-04-16","close":12467.0},{"date":"2024-04-17","close":13040.0},{"date":"2024-04-18","close":13564.0},{"date":"2024-04-19","close":12729.0},{"date":"2024-04-22","close":12443.0},{"date":"2024-04-23","close":12682.0},{"date":"2024-04-24","close":12801.0},{"date":"2024-04-25","close":13015.0},{"date":"2024-04-26","close":13564.0},{"date":"2024-04-29","close":13707.0},{"date":"2024-04-30","close":13897.0},{"date":"2024-05-02","close":14041.0},{"date":"2024-05-03","close":14160.0},{"date":"2024-05-07","close":14017.0},{"date":"2024-05-08","close":14851.0},{"date":"2024-05-09","close":13826.0},{"date":"2024-05-10","close":12753.0},{"date":"2024-05-13","close":12801.0},{"date":"2024-05-14","close":12515.0},{"date":"2024-05-16","close":13159.0},{"date":"2024-05-17","close":12634.0},{"date":"2024-05-20","close":12348.0},{"date":"2024-05-21","close":12539.0},{"date":"2024-05-22","close":12181.0},{"date":"2024-05-23","close":12396.0},{"date":"2024-05-24","close":11824.0},{"date":"2024-05-27","close":12133.0},{"date":"2024-05-28","close":12515.0},{"date":"2024-05-29","close":12634.0},{"date":"2024-05-30","close":12396.0},{"date":"2024-05-31","close":11943.0},{"date":"2024-06-03","close":11966.0},{"date":"2024-06-04","close":11824.0},{"date":"2024-06-05","close":11895.0},{"date":"2024-06-07","close":12110.0},{"date":"2024-06-10","close":12086.0},{"date":"2024-06-11","close":12253.0},{"date":"2024-06-12","close":12420.0},{"date":"2024-06-13","close":12658.0},{"date":"2024-06-14","close":12276.0},{"date":"2024-06-17","close":11919.0},{"date":"2024-06-18","close":11657.0},{"date":"2024-06-19","close":11847.0},{"date":"2024-06-20","close":11538.0},{"date":"2024-06-21","close":11275.0},{"date":"2024-06-24","close":10798.0},{"date":"2024-06-25","close":10989.0},{"date":"2024-06-26","close":11418.0},{"date":"2024-06-27","close":11132.0},{"date":"2024-06-28","close":11251.0},{"date":"2024-07-01","close":11442.0},{"date":"2024-07-02","close":10918.0},{"date":"2024-07-03","close":10369.0},{"date":"2024-07-04","close":10679.0},{"date":"2024-07-05","close":11442.0},{"date":"2024-07-08","close":11132.0},{"date":"2024-07-09","close":11156.0},{"date":"2024-07-10","close":10942.0},{"date":"2024-07-11","close":10727.0},{"date":"2024-07-12","close":10464.0},{"date":"2024-07-15","close":10584.0},{"date":"2024-07-16","close":10345.0},{"date":"2024-07-17","close":9678.0},{"date":"2024-07-18","close":9454.0},{"date":"2024-07-19","close":9201.0},{"date":"2024-07-22","close":8915.0},{"date":"2024-07-23","close":8896.0},{"date":"2024-07-24","close":9034.0},{"date":"2024-07-25","close":8715.0},{"date":"2024-07-26","close":8772.0},{"date":"2024-07-29","close":9011.0},{"date":"2024-07-30","close":8906.0},{"date":"2024-07-31","close":9201.0},{"date":"2024-08-01","close":8963.0},{"date":"2024-08-02","close":8262.0},{"date":"2024-08-05","close":6961.0},{"date":"2024-08-06","close":7199.0},{"date":"2024-08-07","close":7170.0},{"date":"2024-08-08","close":7146.0},{"date":"2024-08-09","close":7294.0},{"date":"2024-08-12","close":7528.0},{"date":"2024-08-13","close":7437.0},{"date":"2024-08-14","close":7657.0},{"date":"2024-08-16","close":7690.0},{"date":"2024-08-19","close":7532.0},{"date":"2024-08-20","close":7676.0},{"date":"2024-08-21","close":7451.0},{"date":"2024-08-22","close":7313.0},{"date":"2024-08-23","close":7223.0},{"date":"2024-08-26","close":7051.0},{"date":"2024-08-27","close":7051.0},{"date":"2024-08-28","close":6994.0},{"date":"2024-08-29","close":6798.0},{"date":"2024-08-30","close":6846.0},{"date":"2024-09-02","close":6727.0},{"date":"2024-09-03","close":6584.0},{"date":"2024-09-04","close":6059.0},{"date":"2024-09-05","close":5873.0},{"date":"2024-09-06","close":5668.0},{"date":"2024-09-09","close":5811.0},{"date":"2024-09-10","close":5678.0},{"date":"2024-09-11","close":5682.0},{"date":"2024-09-12","close":6069.0},{"date":"2024-09-13","close":5949.0},{"date":"2024-09-19","close":5826.0},{"date":"2024-09-20","close":5864.0},{"date":"2024-09-23","close":5940.0},{"date":"2024-09-24","close":6054.0},{"date":"2024-09-25","close":6035.0},{"date":"2024-09-26","close":6502.0},{"date":"2024-09-27","close":6369.0},{"date":"2024-09-30","close":6164.0},{"date":"2024-10-02","close":6140.0},{"date":"2024-10-04","close":6088.0},{"date":"2024-10-07","close":6326.0},{"date":"2024-10-08","close":6207.0},{"date":"2024-10-10","close":6131.0},{"date":"2024-10-11","close":6135.0},{"date":"2024-10-14","close":6212.0},{"date":"2024-10-15","close":6164.0},{"date":"2024-10-16","close":6078.0},{"date":"2024-10-17","close":6021.0},{"date":"2024-10-18","close":5949.0},{"date":"2024-10-21","close":5959.0},{"date":"2024-10-22","close":5673.0},{"date":"2024-10-23","close":5721.0},{"date":"2024-10-24","close":5487.0},{"date":"2024-10-25","close":5997.0},{"date":"2024-10-28","close":7065.0},{"date":"2024-10-29","close":6927.0},{"date":"2024-10-30","close":6560.0},{"date":"2024-10-31","close":6579.0},{"date":"2024-11-01","close":6307.0},{"date":"2024-11-04","close":6588.0},{"date":"2024-11-05","close":6464.0},{"date":"2024-11-06","close":6460.0},{"date":"2024-11-07","close":6603.0},{"date":"2024-11-08","close":6713.0},{"date":"2024-11-11","close":6345.0},{"date":"2024-11-12","close":5673.0},{"date":"2024-11-13","close":5931.0},{"date":"2024-11-14","close":5773.0},{"date":"2024-11-15","close":6026.0},{"date":"2024-11-18","close":5993.0},{"date":"2024-11-19","close":5897.0},{"date":"2024-11-20","close":5835.0},{"date":"2024-11-21","close":5912.0},{"date":"2024-11-22","close":6012.0},{"date":"2024-11-25","close":6388.0},{"date":"2024-11-26","close":6436.0},{"date":"2024-11-27","close":6231.0},{"date":"2024-11-28","close":6083.0},{"date":"2024-11-29","close":5840.0},{"date":"2024-12-02","close":5682.0},{"date":"2024-12-03","close":5816.0},{"date":"2024-12-04","close":5678.0},{"date":"2024-12-05","close":5682.0},{"date":"2024-12-06","close":5506.0},{"date":"2024-12-09","close":5111.0},{"date":"2024-12-10","close":5401.0},{"date":"2024-12-11","close":5787.0},{"date":"2024-12-12","close":5806.0},{"date":"2024-12-13","close":6021.0},{"date":"2024-12-16","close":6198.0},{"date":"2024-12-17","close":6369.0},{"date":"2024-12-18","close":6464.0},{"date":"2024-12-19","close":6255.0},{"date":"2024-12-20","close":6054.0},{"date":"2024-12-23","close":6321.0},{"date":"2024-12-24","close":6245.0},{"date":"2024-12-26","close":6064.0},{"date":"2024-12-27","close":6169.0},{"date":"2024-12-30","close":6221.0},{"date":"2025-01-02","close":6255.0},{"date":"2025-01-03","close":6421.0},{"date":"2025-01-06","close":6655.0},{"date":"2025-01-07","close":6412.0},{"date":"2025-01-08","close":6665.0},{"date":"2025-01-09","close":6479.0},{"date":"2025-01-10","close":6474.0},{"date":"2025-01-13","close":6221.0},{"date":"2025-01-14","close":6288.0},{"date":"2025-01-15","close":6131.0},{"date":"2025-01-16","close":6154.0},{"date":"2025-01-17","close":6174.0},{"date":"2025-01-20","close":6483.0},{"date":"2025-01-21","close":6717.0},{"date":"2025-01-22","close":6794.0},{"date":"2025-01-23","close":6779.0},{"date":"2025-01-24","close":6889.0},{"date":"2025-01-31","close":6431.0},{"date":"2025-02-03","close":5892.0},{"date":"2025-02-04","close":6126.0},{"date":"2025-02-05","close":6331.0},{"date":"2025-02-06","close":6502.0},{"date":"2025-02-07","close":6832.0},{"date":"2025-02-10","close":6855.0},{"date":"2025-02-11","close":6774.0},{"date":"2025-02-12","close":6769.0},{"date":"2025-02-13","close":6808.0},{"date":"2025-02-14","close":8848.0},{"date":"2025-02-17","close":10464.0},{"date":"2025-02-18","close":10464.0},{"date":"2025-02-19","close":10631.0},{"date":"2025-02-20","close":10417.0},{"date":"2025-02-21","close":10345.0},{"date":"2025-02-24","close":10322.0},{"date":"2025-02-25","close":10060.0},{"date":"2025-02-26","close":10345.0},{"date":"2025-02-27","close":9440.0},{"date":"2025-02-28","close":9173.0},{"date":"2025-03-04","close":9053.0},{"date":"2025-03-05","close":8906.0},{"date":"2025-03-06","close":8848.0},{"date":"2025-03-07","close":8963.0},{"date":"2025-03-10","close":8610.0},{"date":"2025-03-11","close":8500.0},{"date":"2025-03-12","close":8977.0},{"date":"2025-03-13","close":9068.0},{"date":"2025-03-14","close":9344.0},{"date":"2025-03-17","close":9678.0},{"date":"2025-03-18","close":9749.0},{"date":"2025-03-19","close":9449.0},{"date":"2025-03-20","close":9187.0},{"date":"2025-03-21","close":10965.0},{"date":"2025-03-24","close":11871.0},{"date":"2025-03-25","close":10870.0},{"date":"2025-03-26","close":11394.0},{"date":"2025-03-27","close":10536.0},{"date":"2025-03-28","close":10179.0},{"date":"2025-03-31","close":9582.0},{"date":"2025-04-01","close":9058.0},{"date":"2025-04-02","close":9125.0},{"date":"2025-04-03","close":8892.0},{"date":"2025-04-04","close":8834.0},{"date":"2025-04-07","close":8338.0},{"date":"2025-04-08","close":8448.0},{"date":"2025-04-09","close":8767.0},{"date":"2025-04-10","close":9106.0},{"date":"2025-04-11","close":9149.0},{"date":"2025-04-14","close":9082.0},{"date":"2025-04-15","close":9278.0},{"date":"2025-04-16","close":8886.0},{"date":"2025-04-17","close":9087.0},{"date":"2025-04-18","close":9053.0},{"date":"2025-04-21","close":8906.0},{"date":"2025-04-22","close":8548.0},{"date":"2025-04-23","close":9006.0},{"date":"2025-04-24","close":8892.0},{"date":"2025-04-25","close":9144.0},{"date":"2025-04-28","close":8591.0},{"date":"2025-04-29","close":8462.0},{"date":"2025-04-30","close":8157.0},{"date":"2025-05-02","close":8362.0},{"date":"2025-05-07","close":8500.0},{"date":"2025-05-08","close":8519.0},{"date":"2025-05-09","close":8300.0},{"date":"2025-05-12","close":9159.0},{"date":"2025-05-13","close":9244.0},{"date":"2025-05-14","close":9015.0},{"date":"2025-05-15","close":8834.0},{"date":"2025-05-16","close":8462.0},{"date":"2025-05-19","close":8252.0},{"date":"2025-05-20","close":8348.0},{"date":"2025-05-21","close":8572.0},{"date":"2025-05-22","close":8233.0},{"date":"2025-05-23","close":8210.0},{"date":"2025-05-26","close":8467.0},{"date":"2025-05-27","close":8391.0},{"date":"2025-05-28","close":8481.0},{"date":"2025-05-29","close":8472.0},{"date":"2025-05-30","close":8252.0},{"date":"2025-06-02","close":8214.0},{"date":"2025-06-04","close":8386.0},{"date":"2025-06-05","close":8725.0},{"date":"2025-06-09","close":8681.0},{"date":"2025-06-10","close":8648.0},{"date":"2025-06-11","close":9196.0},{"date":"2025-06-12","close":9893.0},{"date":"2025-06-13","close":9678.0},{"date":"2025-06-16","close":10107.0},{"date":"2025-06-17","close":10179.0},{"date":"2025-06-18","close":10274.0},{"date":"2025-06-19","close":10441.0},{"date":"2025-06-20","close":10656.0},{"date":"2025-06-23","close":10584.0},{"date":"2025-06-24","close":10751.0},{"date":"2025-06-25","close":10751.0},{"date":"2025-06-26","close":10775.0},{"date":"2025-06-27","close":10512.0},{"date":"2025-06-30","close":10536.0},{"date":"2025-07-01","close":10798.0},{"date":"2025-07-02","close":10608.0},{"date":"2025-07-03","close":11418.0},{"date":"2025-07-04","close":11180.0},{"date":"2025-07-07","close":10989.0},{"date":"2025-07-08","close":11108.0},{"date":"2025-07-09","close":11037.0},{"date":"2025-07-10","close":10989.0},{"date":"2025-07-11","close":10894.0},{"date":"2025-07-14","close":10631.0},{"date":"2025-07-15","close":11824.0},{"date":"2025-07-16","close":11966.0},{"date":"2025-07-17","close":11824.0},{"date":"2025-07-18","close":11824.0},{"date":"2025-07-21","close":12205.0},{"date":"2025-07-22","close":12205.0},{"date":"2025-07-23","close":12539.0},{"date":"2025-07-24","close":12610.0},{"date":"2025-07-25","close":12729.0},{"date":"2025-07-28","close":12849.0},{"date":"2025-07-29","close":12491.0},{"date":"2025-07-30","close":13111.0},{"date":"2025-07-31","close":12992.0},{"date":"2025-08-01","close":12276.0},{"date":"2025-08-04","close":12372.0},{"date":"2025-08-05","close":12443.0},{"date":"2025-08-06","close":12610.0},{"date":"2025-08-07","close":12420.0},{"date":"2025-08-08","close":13421.0},{"date":"2025-08-11","close":13444.0},{"date":"2025-08-12","close":12682.0},{"date":"2025-08-13","close":13206.0},{"date":"2025-08-14","close":13230.0},{"date":"2025-08-18","close":13182.0},{"date":"2025-08-19","close":13135.0},{"date":"2025-08-20","close":12276.0},{"date":"2025-08-21","close":12229.0},{"date":"2025-08-22","close":12873.0},{"date":"2025-08-25","close":13373.0},{"date":"2025-08-26","close":13564.0},{"date":"2025-08-27","close":13874.0},{"date":"2025-08-28","close":14493.0},{"date":"2025-08-29","close":14541.0},{"date":"2025-09-01","close":14088.0},{"date":"2025-09-02","close":13731.0},{"date":"2025-09-03","close":14017.0},{"date":"2025-09-04","close":13993.0},{"date":"2025-09-05","close":14303.0},{"date":"2025-09-08","close":14422.0},{"date":"2025-09-09","close":15828.0},{"date":"2025-09-10","close":18474.0},{"date":"2025-09-11","close":18332.0},{"date":"2025-09-12","close":18641.0},{"date":"2025-09-15","close":19619.0},{"date":"2025-09-16","close":19643.0},{"date":"2025-09-17","close":18499.0},{"date":"2025-09-18","close":19166.0},{"date":"2025-09-19","close":19428.0},{"date":"2025-09-22","close":22361.0},{"date":"2025-09-23","close":22981.0},{"date":"2025-09-24","close":24697.0},{"date":"2025-09-25","close":23362.0},{"date":"2025-09-26","close":22170.0},{"date":"2025-09-29","close":24792.0},{"date":"2025-09-30","close":24554.0},{"date":"2025-10-01","close":27987.0},{"date":"2025-10-02","close":31706.0},{"date":"2025-10-10","close":30180.0},{"date":"2025-10-13","close":30704.0},{"date":"2025-10-14","close":27891.0},{"date":"2025-10-15","close":30275.0},{"date":"2025-10-16","close":32087.0},{"date":"2025-10-17","close":32135.0},{"date":"2025-10-20","close":30943.0},{"date":"2025-10-21","close":31706.0},{"date":"2025-10-22","close":31229.0},{"date":"2025-10-23","close":34137.0},{"date":"2025-10-24","close":32468.0},{"date":"2025-10-27","close":32468.0},{"date":"2025-10-28","close":32802.0},{"date":"2025-10-29","close":33708.0},{"date":"2025-10-30","close":31848.0},{"date":"2025-10-31","close":32707.0},{"date":"2025-11-03","close":33422.0},{"date":"2025-11-04","close":33470.0},{"date":"2025-11-05","close":31324.0},{"date":"2025-11-06","close":30227.0},{"date":"2025-11-07","close":30227.0},{"date":"2025-11-10","close":30991.0},{"date":"2025-11-11","close":34233.0},{"date":"2025-11-12","close":32850.0},{"date":"2025-11-13","close":34709.0},{"date":"2025-11-14","close":30466.0},{"date":"2025-11-17","close":34375.0},{"date":"2025-11-18","close":32278.0},{"date":"2025-11-19","close":33517.0},{"date":"2025-11-20","close":31515.0},{"date":"2025-11-21","close":29751.0},{"date":"2025-11-24","close":30657.0},{"date":"2025-11-25","close":32516.0},{"date":"2025-11-26","close":30991.0},{"date":"2025-11-27","close":31992.0},{"date":"2025-11-28","close":31706.0},{"date":"2025-12-01","close":31706.0},{"date":"2025-12-02","close":31753.0},{"date":"2025-12-03","close":32373.0},{"date":"2025-12-04","close":30752.0},{"date":"2025-12-05","close":31658.0},{"date":"2025-12-08","close":32230.0},{"date":"2025-12-09","close":31706.0},{"date":"2025-12-10","close":31086.0},{"date":"2025-12-11","close":30561.0},{"date":"2025-12-12","close":30084.0},{"date":"2025-12-15","close":27653.0},{"date":"2025-12-16","close":26604.0},{"date":"2025-12-17","close":29274.0},{"date":"2025-12-18","close":28654.0},{"date":"2025-12-19","close":28463.0},{"date":"2025-12-22","close":29798.0},{"date":"2025-12-23","close":28320.0},{"date":"2025-12-24","close":28177.0},{"date":"2025-12-26","close":28225.0},{"date":"2025-12-29","close":28702.0},{"date":"2025-12-30","close":28511.0},{"date":"2026-01-02","close":28082.0},{"date":"2026-01-05","close":28749.0},{"date":"2026-01-06","close":29131.0},{"date":"2026-01-07","close":27558.0},{"date":"2026-01-08","close":26032.0},{"date":"2026-01-09","close":27081.0},{"date":"2026-01-12","close":27462.0},{"date":"2026-01-13","close":28177.0},{"date":"2026-01-14","close":27271.0},{"date":"2026-01-15","close":28320.0},{"date":"2026-01-16","close":27796.0},{"date":"2026-01-19","close":27510.0},{"date":"2026-01-20","close":26890.0},{"date":"2026-01-21","close":25984.0},{"date":"2026-01-22","close":26604.0},{"date":"2026-01-23","close":27033.0},{"date":"2026-01-26","close":28130.0},{"date":"2026-01-27","close":28654.0},{"date":"2026-01-28","close":29417.0},{"date":"2026-01-29","close":27367.0},{"date":"2026-01-30","close":28463.0},{"date":"2026-02-02","close":27987.0},{"date":"2026-02-03","close":29846.0},{"date":"2026-02-04","close":29608.0},{"date":"2026-02-05","close":27319.0},{"date":"2026-02-06","close":26604.0},{"date":"2026-02-09","close":28607.0},{"date":"2026-02-10","close":27367.0},{"date":"2026-02-11","close":27176.0},{"date":"2026-02-12","close":27700.0},{"date":"2026-02-13","close":26461.0},{"date":"2026-02-19","close":28225.0},{"date":"2026-02-20","close":29464.0},{"date":"2026-02-23","close":29083.0},{"date":"2026-02-24","close":29942.0},{"date":"2026-02-25","close":30323.0},{"date":"2026-02-26","close":29942.0},{"date":"2026-02-27","close":28893.0},{"date":"2026-03-03","close":27176.0},{"date":"2026-03-04","close":22432.0},{"date":"2026-03-05","close":26413.0},{"date":"2026-03-06","close":28893.0},{"date":"2026-03-09","close":26795.0},{"date":"2026-03-10","close":29417.0},{"date":"2026-03-11","close":29703.0},{"date":"2026-03-12","close":28702.0},{"date":"2026-03-13","close":27414.0},{"date":"2026-03-16","close":28130.0},{"date":"2026-03-17","close":28177.0},{"date":"2026-03-18","close":33899.0},{"date":"2026-03-19","close":38047.0},{"date":"2026-03-20","close":37236.0},{"date":"2026-03-23","close":35043.0},{"date":"2026-03-24","close":35329.0},{"date":"2026-03-25","close":37427.0},{"date":"2026-03-26","close":35472.0},{"date":"2026-03-27","close":34853.0},{"date":"2026-03-30","close":31848.0},{"date":"2026-03-31","close":29942.0},{"date":"2026-04-01","close":34375.0},{"date":"2026-04-02","close":31562.0},{"date":"2026-04-03","close":31229.0},{"date":"2026-04-06","close":31992.0},{"date":"2026-04-07","close":33136.0},{"date":"2026-04-08","close":35186.0},{"date":"2026-04-09","close":38142.0},{"date":"2026-04-10","close":35520.0},{"date":"2026-04-13","close":35520.0},{"date":"2026-04-14","close":38047.0},{"date":"2026-04-15","close":38810.0},{"date":"2026-04-16","close":40431.0},{"date":"2026-04-17","close":38857.0},{"date":"2026-04-20","close":37522.0},{"date":"2026-04-21","close":36998.0},{"date":"2026-04-22","close":39239.0},{"date":"2026-04-23","close":37427.0},{"date":"2026-04-24","close":39477.0},{"date":"2026-04-27","close":39334.0},{"date":"2026-04-28","close":40383.0},{"date":"2026-04-29","close":40478.0},{"date":"2026-04-30","close":41718.0},{"date":"2026-05-04","close":43816.0},{"date":"2026-05-06","close":45437.0},{"date":"2026-05-07","close":45437.0},{"date":"2026-05-08","close":48441.0},{"date":"2026-05-11","close":47868.0},{"date":"2026-05-12","close":45962.0},{"date":"2026-05-13","close":51158.0},{"date":"2026-05-14","close":52445.0},{"date":"2026-05-15","close":48012.0},{"date":"2026-05-18","close":47201.0},{"date":"2026-05-19","close":45342.0},{"date":"2026-05-20","close":44769.0},{"date":"2026-05-21","close":50539.0},{"date":"2026-05-22","close":56641.0},{"date":"2026-05-26","close":62887.0},{"date":"2026-05-27","close":61409.0},{"date":"2026-05-28","close":60694.0},{"date":"2026-05-29","close":56722.0},{"date":"2026-06-01","close":53453.0},{"date":"2026-06-02","close":50788.0},{"date":"2026-06-04","close":54459.0},{"date":"2026-06-05","close":53654.0},{"date":"2026-06-08","close":46765.0},{"date":"2026-06-09","close":50486.0},{"date":"2026-06-10","close":48525.0},{"date":"2026-06-11","close":53353.0},{"date":"2026-06-12","close":50386.0},{"date":"2026-06-15","close":50989.0},{"date":"2026-06-16","close":48123.0},{"date":"2026-06-17","close":46262.0},{"date":"2026-06-18","close":45307.0},{"date":"2026-06-19","close":43597.0},{"date":"2026-06-22","close":42994.0},{"date":"2026-06-23","close":40228.0},{"date":"2026-06-24","close":39222.0},{"date":"2026-06-25","close":39776.0},{"date":"2026-06-26","close":38518.0},{"date":"2026-06-29","close":38166.0},{"date":"2026-06-30","close":41385.0},{"date":"2026-07-01","close":40882.0},{"date":"2026-07-02","close":34546.0},{"date":"2026-07-03","close":37412.0},{"date":"2026-07-06","close":35602.0},{"date":"2026-07-07","close":34093.0},{"date":"2026-07-08","close":31881.0},{"date":"2026-07-09","close":34546.0},{"date":"2026-07-10","close":37814.0},{"date":"2026-07-13","close":37362.0},{"date":"2026-07-14","close":36557.0},{"date":"2026-07-15","close":44000.0},{"date":"2026-07-16","close":38300.0},{"date":"2026-07-20","close":33350.0},{"date":"2026-07-21","close":33500.0},{"date":"2026-07-22","close":32350.0},{"date":"2026-07-23","close":33200.0},{"date":"2026-07-24","close":28900.0},{"date":"2026-07-27","close":29100.0},{"date":"2026-07-28","close":24050.0},{"date":"2026-07-29","close":21400.0},{"date":"2026-07-30","close":20550.0},{"date":"2026-07-31","close":26400.0},{"date":"2026-08-03","close":26150.0},{"date":"2026-08-04","close":26250.0},{"date":"2026-08-05","close":28050.0},{"date":"2026-08-06","close":29950.0},{"date":"2026-08-07","close":28100.0},{"date":"2026-08-10","close":28800.0},{"date":"2026-08-11","close":28300.0},{"date":"2026-08-12","close":29850.0},{"date":"2026-08-13","close":31200.0},{"date":"2026-08-14","close":31400.0},{"date":"2026-08-18","close":34350.0},{"date":"2026-08-19","close":33850.0},{"date":"2026-08-20","close":34600.0},{"date":"2026-08-21","close":31100.0},{"date":"2026-08-24","close":33750.0},{"date":"2026-08-25","close":38700.0},{"date":"2026-08-26","close":39150.0},{"date":"2026-08-27","close":41500.0},{"date":"2026-08-28","close":39600.0},{"date":"2026-08-31","close":42000.0},{"date":"2026-09-01","close":41200.0},{"date":"2026-09-02","close":39600.0},{"date":"2026-09-03","close":37650.0},{"date":"2026-09-04","close":37150.0},{"date":"2026-09-07","close":37150.0},{"date":"2026-09-08","close":37150.0},{"date":"2026-09-09","close":38000.0},{"date":"2026-09-10","close":37550.0},{"date":"2026-09-11","close":37900.0},{"date":"2026-09-14","close":36200.0},{"date":"2026-09-15","close":37700.0},{"date":"2026-09-16","close":37900.0},{"date":"2026-09-17","close":38050.0},{"date":"2026-09-18","close":37450.0},{"date":"2026-09-21","close":38450.0},{"date":"2026-09-22","close":44600.0},{"date":"2026-09-23","close":44750.0},{"date":"2026-09-28","close":43450.0},{"date":"2026-09-29","close":45550.0},{"date":"2026-09-30","close":45850.0},{"date":"2026-10-01","close":48300.0},{"date":"2026-10-02","close":48700.0},{"date":"2026-10-06","close":51000.0},{"date":"2026-10-07","close":49800.0},{"date":"2026-10-08","close":52900.0},{"date":"2026-10-12","close":50300.0},{"date":"2026-10-13","close":50800.0},{"date":"2026-10-14","close":45550.0},{"date":"2026-10-15","close":37600.0},{"date":"2026-10-16","close":39050.0},{"date":"2026-10-19","close":40500.0},{"date":"2026-10-20","close":37550.0},{"date":"2026-10-21","close":39550.0},{"date":"2026-10-22","close":37550.0},{"date":"2026-10-23","close":36650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":62465.0,"foreign_net":-89267.0,"institution_net":26802.0},{"date":"2026-10-21","retail_net":6141.0,"foreign_net":-57132.0,"institution_net":50991.0},{"date":"2026-10-20","retail_net":13196.0,"foreign_net":-18586.0,"institution_net":5390.0},{"date":"2026-10-19","retail_net":19769.0,"foreign_net":77123.0,"institution_net":-96892.0},{"date":"2026-10-16","retail_net":244373.0,"foreign_net":-202113.0,"institution_net":-42260.0},{"date":"2026-10-15","retail_net":61302.0,"foreign_net":289743.0,"institution_net":-351045.0},{"date":"2026-10-14","retail_net":106455.0,"foreign_net":62235.0,"institution_net":-168690.0},{"date":"2026-10-13","retail_net":-44139.0,"foreign_net":155465.0,"institution_net":-111326.0},{"date":"2026-10-12","retail_net":-38430.0,"foreign_net":47240.0,"institution_net":-8810.0},{"date":"2026-10-08","retail_net":-96403.0,"foreign_net":61836.0,"institution_net":34567.0},{"date":"2026-10-07","retail_net":-27695.0,"foreign_net":33876.0,"institution_net":-6181.0},{"date":"2026-10-06","retail_net":-36644.0,"foreign_net":19644.0,"institution_net":17000.0},{"date":"2026-10-02","retail_net":-43087.0,"foreign_net":36175.0,"institution_net":6912.0},{"date":"2026-10-01","retail_net":-41433.0,"foreign_net":546.0,"institution_net":40887.0},{"date":"2026-09-30","retail_net":-16298.0,"foreign_net":13061.0,"institution_net":3237.0},{"date":"2026-09-29","retail_net":38753.0,"foreign_net":-80117.0,"institution_net":41364.0},{"date":"2026-09-28","retail_net":-32349.0,"foreign_net":66966.0,"institution_net":-34617.0},{"date":"2026-09-23","retail_net":102997.0,"foreign_net":44408.0,"institution_net":-147405.0},{"date":"2026-09-22","retail_net":-456821.0,"foreign_net":313914.0,"institution_net":142907.0},{"date":"2026-09-21","retail_net":-47136.0,"foreign_net":51103.0,"institution_net":-3967.0},{"date":"2026-09-18","retail_net":213728.0,"foreign_net":-153377.0,"institution_net":-60351.0},{"date":"2026-09-17","retail_net":34711.0,"foreign_net":-44575.0,"institution_net":9864.0},{"date":"2026-09-16","retail_net":23137.0,"foreign_net":-68748.0,"institution_net":45611.0},{"date":"2026-09-15","retail_net":-152513.0,"foreign_net":208368.0,"institution_net":-55855.0},{"date":"2026-09-14","retail_net":-12007.0,"foreign_net":-2592.0,"institution_net":14599.0},{"date":"2026-09-11","retail_net":60351.0,"foreign_net":42169.0,"institution_net":-102520.0},{"date":"2026-09-10","retail_net":47079.0,"foreign_net":-38905.0,"institution_net":-8174.0},{"date":"2026-09-09","retail_net":-44961.0,"foreign_net":-73816.0,"institution_net":118777.0},{"date":"2026-09-08","retail_net":3227.0,"foreign_net":268.0,"institution_net":-3495.0},{"date":"2026-09-07","retail_net":223499.0,"foreign_net":-35460.0,"institution_net":-188039.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":62465.0,"foreign_net":-89267.0,"institution_net":26802.0},"d3":{"retail_net":81802.0,"foreign_net":-164985.0,"institution_net":83183.0},"d7":{"retail_net":513701.0,"foreign_net":62003.0,"institution_net":-575704.0},"d14":{"retail_net":185870.0,"foreign_net":416785.0,"institution_net":-602655.0},"d30":{"retail_net":171267.0,"foreign_net":659452.0,"institution_net":-830719.0}},"analysis":"최근 5일 외국인 순매수 -29.00만, 기관 순매수 -5.60만. 30일 누적: 외국인 65.95만, 기관 -83.07만.","foreign_flow":-289975.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-55969.0},"insider_trades":[],"price_analysis":{"current":36350.0,"low_30d":34150.0,"support":36195.0,"high_30d":54600.0,"change_1d":-3.2,"change_7d":-9.5,"change_30d":-1.3,"resistance":52555.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.33,"per":324.14,"quarter":"2024-Q2"},{"pbr":1.27,"per":54.93,"quarter":"2024-Q3"},{"pbr":1.26,"per":40.98,"quarter":"2024-Q4"},{"pbr":1.97,"per":53.43,"quarter":"2025-Q1"},{"pbr":2.11,"per":32.73,"quarter":"2025-Q2"},{"pbr":4.63,"per":43.52,"quarter":"2025-Q3"},{"pbr":5.15,"per":35.65,"quarter":"2025-Q4"},{"pbr":5.11,"per":26.74,"quarter":"2026-Q1"},{"pbr":6.51,"per":29.91,"quarter":"2026-Q2"},{"pbr":5.95,"per":26.27,"quarter":"현재"}],"timeline":[{"close":11251.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6164.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6221.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9582.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10536.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":24554.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":28511.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":29942.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41385.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.37,"pbr_5y_low":1.26,"per_5y_avg":71.34,"per_5y_low":26.74,"current_pbr":5.95,"current_per":26.27,"pbr_5y_high":6.51,"per_5y_high":324.14,"pbr_5y_median":2.33,"per_5y_median":40.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"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":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 26.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.9,"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":19.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.33,"per":324.14,"close":11251.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.27,"per":54.93,"close":6164.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.26,"per":40.98,"close":6221.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.97,"per":53.43,"close":9582.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.11,"per":32.73,"close":10536.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.63,"per":43.52,"close":24554.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.15,"per":35.65,"close":28511.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.11,"per":26.74,"close":29942.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.51,"per":29.91,"close":41385.0,"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":"26.5배"},{"label":"PBR","value":"6.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":453.94,"pbr":null,"per":null,"roa":0.03906275224168311,"roe":0.07436245993778334,"revenue":88243337682.0,"market_cap":null,"net_income":10758976869.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19469183198749807,"total_assets":275428029301.0,"total_equity":144682906913.0,"profit_margin":0.12192395654583939,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12772973583.0,"operating_margin":0.1447471720644747},{"eps":357.28,"pbr":6.54,"per":43.78,"roa":0.032196478934731244,"roe":0.06348896864236585,"revenue":75834744244.0,"market_cap":833800000000.0,"net_income":8467915943.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1868805617699605,"total_assets":263007515827.0,"total_equity":133376177375.0,"profit_margin":0.11166274809016681,"dividend_yield":0.53,"fiscal_quarter":"Q1","operating_income":10718407573.0,"operating_margin":0.14133900865430865},{"eps":296.68,"pbr":null,"per":null,"roa":0.028550127490763938,"roe":0.05578866171169099,"revenue":72600000000.0,"market_cap":null,"net_income":7031784777.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1636249174104683,"total_assets":246296090246.0,"total_equity":126043259710.0,"profit_margin":0.09641873278236915,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8579643355.0,"operating_margin":0.1184573002754821},{"eps":275.67,"pbr":null,"per":null,"roa":0.029067256442412388,"roe":0.05411692435044604,"revenue":68887950289.0,"market_cap":null,"net_income":6533807869.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1738152547254983,"total_assets":224782407034.0,"total_equity":120735018618.0,"profit_margin":0.09484689037181755,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8652412088.0,"operating_margin":0.12560124160613345},{"eps":190.13,"pbr":null,"per":null,"roa":0.02247367730881126,"roe":0.03960424447918158,"revenue":64053168694.0,"market_cap":null,"net_income":4506278643.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15045151097892068,"total_assets":200513631173.0,"total_equity":113782719561.0,"profit_margin":0.07035215797875294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6856979236.0,"operating_margin":0.10705136647895935},{"eps":37.17,"pbr":null,"per":null,"roa":0.004479655279499778,"roe":0.007946250800646669,"revenue":52989764892.0,"market_cap":null,"net_income":880935522.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08927549527048768,"total_assets":196652525035.0,"total_equity":110861781751.0,"profit_margin":0.01662463541394193,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1873584037.0,"operating_margin":0.03535747027409174},{"eps":61.29,"pbr":null,"per":null,"roa":0.007709800729870785,"roe":0.012957889291206972,"revenue":49823864955.0,"market_cap":null,"net_income":1452563025.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06905101978955859,"total_assets":188404742988.0,"total_equity":112098737098.0,"profit_margin":0.029153961185306044,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":908468162.0,"operating_margin":0.018233594740602956},{"eps":33.3,"pbr":null,"per":null,"roa":0.00441130939348615,"roe":0.007138805591403482,"revenue":46445501708.0,"market_cap":null,"net_income":789230288.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11866426115170343,"total_assets":178910662935.0,"total_equity":110554948989.0,"profit_margin":0.016992609810996165,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2769640334.0,"operating_margin":0.059632046853806374},{"eps":47.59,"pbr":null,"per":null,"roa":0.00643280096696355,"roe":0.010261005440280125,"revenue":39483666290.0,"market_cap":null,"net_income":1127985151.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07386146786826163,"total_assets":175348989778.0,"total_equity":109929300551.0,"profit_margin":0.028568399467140772,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-59464568.0,"operating_margin":-0.0015060548724944662},{"eps":9.61,"pbr":null,"per":null,"roa":0.0012793157815396857,"roe":0.00209423625213248,"revenue":44248281865.0,"market_cap":null,"net_income":227658542.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.050530875115595855,"total_assets":177953360136.0,"total_equity":108707191831.0,"profit_margin":0.00514502557849768,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-260675938.0,"operating_margin":-0.005891210393102119},{"eps":21.72,"pbr":null,"per":null,"roa":0.0029836487868018925,"roe":0.004670238590421913,"revenue":48079940132.0,"market_cap":null,"net_income":514832093.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07190227711409164,"total_assets":172551171330.0,"total_equity":110236786201.0,"profit_margin":0.010707835566903072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1147644650.0,"operating_margin":0.023869510794922468},{"eps":-44.21,"pbr":null,"per":null,"roa":-0.006164281602353631,"roe":-0.00945652695215537,"revenue":39311743072.0,"market_cap":null,"net_income":-1047853756.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.024136324921084893,"total_assets":169987976474.0,"total_equity":110807462539.0,"profit_margin":-0.026654980779683094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1156827358.0,"operating_margin":-0.029427017669535913}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":34.71,"per":324.14,"date":"2024-06","close":11251.0,"source":"reported"},{"eps":34.71,"per":265.08,"date":"2024-07","close":9201.0,"source":"reported"},{"eps":34.71,"per":197.23,"date":"2024-08","close":6846.0,"source":"reported"},{"eps":112.22,"per":54.93,"date":"2024-09","close":6164.0,"source":"reported"},{"eps":112.22,"per":58.63,"date":"2024-10","close":6579.0,"source":"reported"},{"eps":112.22,"per":52.04,"date":"2024-11","close":5840.0,"source":"reported"},{"eps":151.79,"per":40.98,"date":"2024-12","close":6221.0,"source":"reported"},{"eps":151.79,"per":42.37,"date":"2025-01","close":6431.0,"source":"reported"},{"eps":151.79,"per":60.43,"date":"2025-02","close":9173.0,"source":"reported"},{"eps":179.35,"per":53.43,"date":"2025-03","close":9582.0,"source":"reported"},{"eps":179.35,"per":45.48,"date":"2025-04","close":8157.0,"source":"reported"},{"eps":179.35,"per":46.01,"date":"2025-05","close":8252.0,"source":"reported"},{"eps":321.89,"per":32.73,"date":"2025-06","close":10536.0,"source":"reported"},{"eps":321.89,"per":40.36,"date":"2025-07","close":12992.0,"source":"reported"},{"eps":321.89,"per":45.17,"date":"2025-08","close":14541.0,"source":"reported"},{"eps":564.26,"per":43.52,"date":"2025-09","close":24554.0,"source":"reported"},{"eps":564.26,"per":57.96,"date":"2025-10","close":32707.0,"source":"reported"},{"eps":564.26,"per":56.19,"date":"2025-11","close":31706.0,"source":"reported"},{"eps":799.65,"per":35.65,"date":"2025-12","close":28511.0,"source":"reported"},{"eps":799.65,"per":35.59,"date":"2026-01","close":28463.0,"source":"reported"},{"eps":799.65,"per":36.13,"date":"2026-02","close":28893.0,"source":"reported"},{"eps":1119.76,"per":26.74,"date":"2026-03","close":29942.0,"source":"reported"},{"eps":1119.76,"per":37.26,"date":"2026-04","close":41718.0,"source":"reported"},{"eps":1119.76,"per":50.66,"date":"2026-05","close":56722.0,"source":"reported"},{"eps":1383.57,"per":29.91,"date":"2026-06","close":41385.0,"source":"reported"},{"eps":1383.57,"per":19.08,"date":"2026-07","close":26400.0,"source":"reported"},{"eps":1383.57,"per":30.36,"date":"2026-08","close":42000.0,"source":"reported"},{"eps":1383.57,"per":33.14,"date":"2026-09","close":45850.0,"source":"reported"},{"eps":1383.57,"per":26.49,"date":"2026-10","close":36650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":64.75,"std":69.88,"count":29,"current":26.49,"lower_1sd":0.0,"upper_1sd":134.63},"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":"티엘비","phase":"above-fold","symbol_resolved":true}