{"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":"2026-10-23T09:51:26.009935+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":60.4,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":48.1,"direction":"higher_better","percentile":81}],"summary":"매출 +60.4%","percentile":82},"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":37.4,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.2,"direction":"higher_better","percentile":32}],"summary":"RSI 37","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.53x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.57,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":615.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 1.6x","percentile":49}},"signals":[],"summary":"미래에셋벤처투자(100790)은 Others 섹터 KR 시장 종목입니다, 시가총액 7314.55억. 현재가 13,770원, 전일 대비 -1.3%, 30일 -12.2%. PER 13.5배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.39만, 기관 순매수 3205.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 60% 성장"],"portfolio":null,"technical":{"macd":-583.7423662890087,"grade":"D","trend":"하락","atr_14":1394.2857142857142,"rsi_14":37.43589743589743,"sma_20":16228.0,"sma_60":15530.166666666666,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.4로 약세 구간입니다. MACD(-583.74)가 시그널선(-284.61)을 하회합니다(데드크로스). SMA20 16228, SMA60 15530 — 혼조세입니다. 볼린저밴드 13245~19211 (현재 위치 9%).","bb_lower":13245.319326511804,"bb_upper":19210.680673488197,"macd_signal":-284.6102401903885},"change_pct":-2.44,"chart_data":[{"date":"2024-10-23","open":4659,"high":4752,"low":4644,"close":4742,"volume":37947,"rsi_14":23.75,"sma_20":5089.0,"sma_60":5133.17,"sma_120":5461.08},{"date":"2024-10-24","open":4742,"high":4742,"low":4610,"close":4654,"volume":40329,"rsi_14":21.84,"sma_20":5065.0,"sma_60":5119.83,"sma_120":5454.42},{"date":"2024-10-25","open":4654,"high":4659,"low":4516,"close":4590,"volume":101085,"rsi_14":23.03,"sma_20":5036.25,"sma_60":5105.25,"sma_120":5448.54},{"date":"2024-10-28","open":4546,"high":4742,"low":4546,"close":4742,"volume":16660,"rsi_14":39.66,"sma_20":5014.25,"sma_60":5095.92,"sma_120":5443.88},{"date":"2024-10-29","open":4737,"high":4762,"low":4629,"close":4762,"volume":24017,"rsi_14":42.2,"sma_20":4994.75,"sma_60":5085.58,"sma_120":5438.46},{"date":"2024-10-30","open":4673,"high":4732,"low":4521,"close":4595,"volume":87966,"rsi_14":36.5,"sma_20":4965.25,"sma_60":5073.75,"sma_120":5430.12},{"date":"2024-10-31","open":4565,"high":4600,"low":4492,"close":4595,"volume":47844,"rsi_14":25.29,"sma_20":4936.75,"sma_60":5064.75,"sma_120":5422.38},{"date":"2024-11-01","open":4590,"high":4605,"low":4497,"close":4575,"volume":22268,"rsi_14":25.0,"sma_20":4908.25,"sma_60":5053.75,"sma_120":5414.46},{"date":"2024-11-04","open":4575,"high":4600,"low":4521,"close":4575,"volume":46985,"rsi_14":25.0,"sma_20":4885.25,"sma_60":5038.58,"sma_120":5406.46},{"date":"2024-11-05","open":4575,"high":4575,"low":4497,"close":4536,"volume":57754,"rsi_14":24.43,"sma_20":4865.75,"sma_60":5026.75,"sma_120":5397.54},{"date":"2024-11-06","open":4560,"high":4560,"low":4423,"close":4487,"volume":82271,"rsi_14":23.37,"sma_20":4845.0,"sma_60":5027.08,"sma_120":5387.54},{"date":"2024-11-07","open":4487,"high":4786,"low":4438,"close":4776,"volume":172686,"rsi_14":43.4,"sma_20":4840.75,"sma_60":5026.0,"sma_120":5378.75},{"date":"2024-11-08","open":4776,"high":5233,"low":4565,"close":4614,"volume":1392453,"rsi_14":40.64,"sma_20":4820.75,"sma_60":5017.17,"sma_120":5370.0},{"date":"2024-11-11","open":4772,"high":5999,"low":4688,"close":5763,"volume":12578103,"rsi_14":73.68,"sma_20":4859.75,"sma_60":5030.67,"sma_120":5371.08},{"date":"2024-11-12","open":5753,"high":5763,"low":5292,"close":5508,"volume":3247626,"rsi_14":65.6,"sma_20":4885.75,"sma_60":5036.83,"sma_120":5370.17},{"date":"2024-11-13","open":5606,"high":7059,"low":5439,"close":6873,"volume":32287407,"rsi_14":79.74,"sma_20":4982.25,"sma_60":5067.0,"sma_120":5380.75},{"date":"2024-11-14","open":6814,"high":7157,"low":6166,"close":6716,"volume":25065583,"rsi_14":77.79,"sma_20":5071.25,"sma_60":5097.33,"sma_120":5389.25},{"date":"2024-11-15","open":6185,"high":6372,"low":5596,"close":5744,"volume":5813602,"rsi_14":60.78,"sma_20":5112.75,"sma_60":5110.0,"sma_120":5389.08},{"date":"2024-11-18","open":5802,"high":6166,"low":5537,"close":5734,"volume":6757233,"rsi_14":60.49,"sma_20":5158.0,"sma_60":5121.17,"sma_120":5389.42},{"date":"2024-11-19","open":5744,"high":5910,"low":5557,"close":5822,"volume":3701484,"rsi_14":63.47,"sma_20":5215.0,"sma_60":5134.17,"sma_120":5390.42},{"date":"2024-11-20","open":5665,"high":5675,"low":5105,"close":5115,"volume":2713879,"rsi_14":54.94,"sma_20":5234.0,"sma_60":5131.17,"sma_120":5384.17},{"date":"2024-11-21","open":5046,"high":5164,"low":4776,"close":4835,"volume":1839320,"rsi_14":52.36,"sma_20":5243.25,"sma_60":5122.42,"sma_120":5376.46},{"date":"2024-11-22","open":4811,"high":4884,"low":4718,"close":4742,"volume":784081,"rsi_14":51.49,"sma_20":5251.0,"sma_60":5112.42,"sma_120":5368.29},{"date":"2024-11-25","open":4732,"high":4909,"low":4732,"close":4860,"volume":820087,"rsi_14":52.84,"sma_20":5257.0,"sma_60":5105.08,"sma_120":5361.62},{"date":"2024-11-26","open":4850,"high":4938,"low":4811,"close":4909,"volume":554697,"rsi_14":53.71,"sma_20":5264.5,"sma_60":5101.75,"sma_120":5356.21},{"date":"2024-11-27","open":4929,"high":5076,"low":4796,"close":4860,"volume":1099756,"rsi_14":50.77,"sma_20":5278.0,"sma_60":5096.92,"sma_120":5350.96},{"date":"2024-11-28","open":4860,"high":4870,"low":4772,"close":4781,"volume":398752,"rsi_14":51.55,"sma_20":5287.5,"sma_60":5092.25,"sma_120":5343.62},{"date":"2024-11-29","open":4791,"high":5125,"low":4698,"close":4811,"volume":2629563,"rsi_14":38.8,"sma_20":5299.5,"sma_60":5088.25,"sma_120":5337.71},{"date":"2024-12-02","open":4801,"high":4855,"low":4590,"close":4590,"volume":718333,"rsi_14":39.12,"sma_20":5300.25,"sma_60":5080.67,"sma_120":5330.08},{"date":"2024-12-03","open":4590,"high":4919,"low":4580,"close":4919,"volume":1385840,"rsi_14":19.29,"sma_20":5319.75,"sma_60":5079.0,"sma_120":5325.17},{"date":"2024-12-04","open":4816,"high":4860,"low":4624,"close":4678,"volume":856186,"rsi_14":18.8,"sma_20":5329.5,"sma_60":5073.92,"sma_120":5318.29},{"date":"2024-12-05","open":4762,"high":5017,"low":4605,"close":4639,"volume":1404863,"rsi_14":26.32,"sma_20":5322.5,"sma_60":5071.75,"sma_120":5310.33},{"date":"2024-12-06","open":4585,"high":4693,"low":4403,"close":4649,"volume":607739,"rsi_14":26.74,"sma_20":5324.25,"sma_60":5069.83,"sma_120":5300.62},{"date":"2024-12-09","open":4497,"high":4595,"low":4232,"close":4232,"volume":500426,"rsi_14":20.11,"sma_20":5246.25,"sma_60":5063.17,"sma_120":5287.38},{"date":"2024-12-10","open":4207,"high":4551,"low":4207,"close":4546,"volume":292100,"rsi_14":37.45,"sma_20":5197.25,"sma_60":5059.5,"sma_120":5276.04},{"date":"2024-12-11","open":4506,"high":4968,"low":4506,"close":4968,"volume":844951,"rsi_14":52.75,"sma_20":5100.25,"sma_60":5065.5,"sma_120":5266.29},{"date":"2024-12-12","open":5056,"high":5194,"low":4865,"close":4948,"volume":1691594,"rsi_14":54.41,"sma_20":5010.25,"sma_60":5068.67,"sma_120":5256.54},{"date":"2024-12-13","open":5037,"high":5312,"low":4929,"close":5194,"volume":1330746,"rsi_14":56.77,"sma_20":4982.25,"sma_60":5075.42,"sma_120":5249.54},{"date":"2024-12-16","open":5439,"high":5528,"low":5282,"close":5302,"volume":1827223,"rsi_14":57.78,"sma_20":4960.25,"sma_60":5081.92,"sma_120":5242.88},{"date":"2024-12-17","open":5302,"high":5351,"low":5046,"close":5066,"volume":847143,"rsi_14":53.8,"sma_20":4921.75,"sma_60":5082.75,"sma_120":5234.12},{"date":"2024-12-18","open":5125,"high":5164,"low":4899,"close":4958,"volume":690720,"rsi_14":53.23,"sma_20":4913.75,"sma_60":5078.92,"sma_120":5225.62},{"date":"2024-12-19","open":4826,"high":4978,"low":4732,"close":4845,"volume":560763,"rsi_14":50.61,"sma_20":4914.25,"sma_60":5074.17,"sma_120":5216.0},{"date":"2024-12-20","open":4811,"high":4845,"low":4565,"close":4565,"volume":614112,"rsi_14":49.57,"sma_20":4905.25,"sma_60":5064.17,"sma_120":5204.67},{"date":"2024-12-23","open":4590,"high":4727,"low":4580,"close":4678,"volume":280781,"rsi_14":45.49,"sma_20":4896.0,"sma_60":5055.75,"sma_120":5195.12},{"date":"2024-12-24","open":4703,"high":5164,"low":4575,"close":4703,"volume":2973044,"rsi_14":50.5,"sma_20":4885.5,"sma_60":5048.25,"sma_120":5185.54},{"date":"2024-12-26","open":4781,"high":4781,"low":4585,"close":4585,"volume":402627,"rsi_14":48.93,"sma_20":4871.5,"sma_60":5038.25,"sma_120":5175.29},{"date":"2024-12-27","open":4595,"high":4650,"low":4525,"close":4545,"volume":342057,"rsi_14":46.47,"sma_20":4855.25,"sma_60":5026.5,"sma_120":5164.75},{"date":"2024-12-30","open":4485,"high":4800,"low":4470,"close":4580,"volume":527021,"rsi_14":55.87,"sma_20":4839.25,"sma_60":5015.67,"sma_120":5154.75},{"date":"2025-01-02","open":4595,"high":4780,"low":4585,"close":4765,"volume":246506,"rsi_14":53.12,"sma_20":4843.75,"sma_60":5009.75,"sma_120":5146.88},{"date":"2025-01-03","open":4735,"high":4795,"low":4720,"close":4760,"volume":183051,"rsi_14":41.38,"sma_20":4831.25,"sma_60":5005.58,"sma_120":5138.12},{"date":"2025-01-06","open":4805,"high":4860,"low":4770,"close":4810,"volume":283345,"rsi_14":43.5,"sma_20":4833.5,"sma_60":5002.67,"sma_120":5130.54},{"date":"2025-01-07","open":4875,"high":4875,"low":4770,"close":4825,"volume":350211,"rsi_14":34.85,"sma_20":4838.5,"sma_60":5000.58,"sma_120":5123.0},{"date":"2025-01-08","open":4765,"high":4820,"low":4745,"close":4800,"volume":210973,"rsi_14":29.31,"sma_20":4841.75,"sma_60":4995.58,"sma_120":5114.33},{"date":"2025-01-09","open":4825,"high":4825,"low":4740,"close":4795,"volume":197537,"rsi_14":34.98,"sma_20":4866.0,"sma_60":4990.67,"sma_120":5106.12},{"date":"2025-01-10","open":4795,"high":4795,"low":4730,"close":4775,"volume":165001,"rsi_14":37.78,"sma_20":4873.25,"sma_60":4985.42,"sma_120":5097.67},{"date":"2025-01-13","open":4725,"high":4770,"low":4620,"close":4645,"volume":223194,"rsi_14":37.28,"sma_20":4852.5,"sma_60":4978.33,"sma_120":5087.62},{"date":"2025-01-14","open":4645,"high":4755,"low":4640,"close":4750,"volume":105090,"rsi_14":55.21,"sma_20":4838.0,"sma_60":4973.17,"sma_120":5079.12},{"date":"2025-01-15","open":4750,"high":4770,"low":4660,"close":4670,"volume":161937,"rsi_14":44.86,"sma_20":4807.0,"sma_60":4967.33,"sma_120":5069.38},{"date":"2025-01-16","open":4710,"high":4760,"low":4660,"close":4685,"volume":145259,"rsi_14":44.26,"sma_20":4771.25,"sma_60":4963.17,"sma_120":5061.33},{"date":"2025-01-17","open":4660,"high":4705,"low":4620,"close":4670,"volume":156253,"rsi_14":50.0,"sma_20":4746.75,"sma_60":4961.17,"sma_120":5053.5},{"date":"2025-01-20","open":4700,"high":4720,"low":4640,"close":4655,"volume":129460,"rsi_14":57.86,"sma_20":4727.0,"sma_60":4958.25,"sma_120":5045.71},{"date":"2025-01-21","open":4800,"high":5100,"low":4725,"close":4780,"volume":1734896,"rsi_14":62.66,"sma_20":4719.25,"sma_60":4958.92,"sma_120":5039.38},{"date":"2025-01-22","open":4790,"high":4855,"low":4755,"close":4790,"volume":294364,"rsi_14":52.03,"sma_20":4726.25,"sma_60":4960.83,"sma_120":5033.04},{"date":"2025-01-23","open":4800,"high":4830,"low":4720,"close":4720,"volume":242418,"rsi_14":47.06,"sma_20":4724.0,"sma_60":4959.0,"sma_120":5027.46},{"date":"2025-01-24","open":4690,"high":4755,"low":4685,"close":4730,"volume":192248,"rsi_14":43.75,"sma_20":4721.0,"sma_60":4957.0,"sma_120":5021.29},{"date":"2025-01-31","open":4690,"high":4860,"low":4600,"close":4735,"volume":383613,"rsi_14":42.86,"sma_20":4724.25,"sma_60":4957.92,"sma_120":5015.83},{"date":"2025-02-03","open":4690,"high":4735,"low":4600,"close":4730,"volume":273935,"rsi_14":44.26,"sma_20":4733.5,"sma_60":4958.75,"sma_120":5011.75},{"date":"2025-02-04","open":4730,"high":4780,"low":4675,"close":4695,"volume":193013,"rsi_14":42.19,"sma_20":4739.25,"sma_60":4959.33,"sma_120":5006.54},{"date":"2025-02-05","open":4685,"high":4730,"low":4680,"close":4680,"volume":114105,"rsi_14":42.52,"sma_20":4735.0,"sma_60":4959.67,"sma_120":4999.12},{"date":"2025-02-06","open":4675,"high":4705,"low":4670,"close":4675,"volume":103253,"rsi_14":52.94,"sma_20":4730.75,"sma_60":4960.58,"sma_120":4993.67},{"date":"2025-02-07","open":4660,"high":4750,"low":4655,"close":4720,"volume":146893,"rsi_14":46.67,"sma_20":4726.25,"sma_60":4963.08,"sma_120":4995.08},{"date":"2025-02-10","open":4685,"high":4720,"low":4680,"close":4690,"volume":109921,"rsi_14":52.5,"sma_20":4719.5,"sma_60":4960.17,"sma_120":4993.08},{"date":"2025-02-11","open":4690,"high":4735,"low":4690,"close":4690,"volume":110916,"rsi_14":50.65,"sma_20":4714.0,"sma_60":4960.0,"sma_120":4988.58},{"date":"2025-02-12","open":4790,"high":4950,"low":4705,"close":4710,"volume":1621390,"rsi_14":55.13,"sma_20":4709.75,"sma_60":4940.67,"sma_120":4985.67},{"date":"2025-02-13","open":4780,"high":4815,"low":4725,"close":4740,"volume":249918,"rsi_14":60.49,"sma_20":4708.0,"sma_60":4926.17,"sma_120":4981.5},{"date":"2025-02-14","open":4745,"high":4785,"low":4730,"close":4750,"volume":122449,"rsi_14":44.83,"sma_20":4713.25,"sma_60":4888.67,"sma_120":4977.83},{"date":"2025-02-17","open":4735,"high":4800,"low":4735,"close":4750,"volume":134922,"rsi_14":42.86,"sma_20":4713.25,"sma_60":4853.83,"sma_120":4975.58},{"date":"2025-02-18","open":4760,"high":4805,"low":4740,"close":4780,"volume":176811,"rsi_14":62.5,"sma_20":4718.75,"sma_60":4836.0,"sma_120":4973.0},{"date":"2025-02-19","open":4800,"high":4875,"low":4765,"close":4830,"volume":463746,"rsi_14":67.86,"sma_20":4726.0,"sma_60":4819.17,"sma_120":4970.17},{"date":"2025-02-20","open":4820,"high":4970,"low":4795,"close":4970,"volume":655738,"rsi_14":78.31,"sma_20":4741.0,"sma_60":4803.17,"sma_120":4968.67},{"date":"2025-02-21","open":4970,"high":5390,"low":4920,"close":5160,"volume":1580091,"rsi_14":85.83,"sma_20":4766.25,"sma_60":4802.33,"sma_120":4966.75},{"date":"2025-02-24","open":5110,"high":5220,"low":5100,"close":5160,"volume":357700,"rsi_14":91.15,"sma_20":4785.25,"sma_60":4806.25,"sma_120":4964.33},{"date":"2025-02-25","open":5320,"high":5330,"low":5050,"close":5090,"volume":490581,"rsi_14":83.06,"sma_20":4800.25,"sma_60":4810.58,"sma_120":4961.5},{"date":"2025-02-26","open":5020,"high":5110,"low":5010,"close":5070,"volume":170453,"rsi_14":81.1,"sma_20":4817.75,"sma_60":4812.58,"sma_120":4958.83},{"date":"2025-02-27","open":5110,"high":5110,"low":4970,"close":4970,"volume":212927,"rsi_14":68.12,"sma_20":4829.75,"sma_60":4812.08,"sma_120":4956.92},{"date":"2025-02-28","open":4870,"high":4940,"low":4810,"close":4865,"volume":246872,"rsi_14":61.44,"sma_20":4836.25,"sma_60":4810.67,"sma_120":4953.79},{"date":"2025-03-04","open":4810,"high":4840,"low":4760,"close":4790,"volume":154028,"rsi_14":55.95,"sma_20":4839.25,"sma_60":4809.33,"sma_120":4950.79},{"date":"2025-03-05","open":4790,"high":4940,"low":4770,"close":4915,"volume":148717,"rsi_14":60.85,"sma_20":4850.25,"sma_60":4809.58,"sma_120":4948.92},{"date":"2025-03-06","open":4910,"high":4985,"low":4900,"close":4905,"volume":174817,"rsi_14":58.92,"sma_20":4861.5,"sma_60":4813.42,"sma_120":4947.04},{"date":"2025-03-07","open":4895,"high":4925,"low":4710,"close":4795,"volume":305132,"rsi_14":52.2,"sma_20":4867.5,"sma_60":4809.83,"sma_120":4944.42},{"date":"2025-03-10","open":4730,"high":4815,"low":4730,"close":4740,"volume":67612,"rsi_14":49.54,"sma_20":4868.5,"sma_60":4809.42,"sma_120":4941.67},{"date":"2025-03-11","open":4650,"high":4780,"low":4550,"close":4730,"volume":192502,"rsi_14":47.64,"sma_20":4870.5,"sma_60":4809.5,"sma_120":4940.62},{"date":"2025-03-12","open":4780,"high":4800,"low":4735,"close":4765,"volume":56666,"rsi_14":46.89,"sma_20":4874.25,"sma_60":4810.0,"sma_120":4939.92},{"date":"2025-03-13","open":4765,"high":4840,"low":4675,"close":4730,"volume":228421,"rsi_14":37.23,"sma_20":4875.25,"sma_60":4817.0,"sma_120":4940.08},{"date":"2025-03-14","open":4700,"high":4780,"low":4700,"close":4770,"volume":63437,"rsi_14":25.32,"sma_20":4876.75,"sma_60":4819.33,"sma_120":4939.42},{"date":"2025-03-17","open":4770,"high":4845,"low":4750,"close":4820,"volume":90158,"rsi_14":29.76,"sma_20":4880.25,"sma_60":4815.33,"sma_120":4940.42},{"date":"2025-03-18","open":4790,"high":4895,"low":4760,"close":4775,"volume":141607,"rsi_14":30.67,"sma_20":4881.5,"sma_60":4810.92,"sma_120":4939.79},{"date":"2025-03-19","open":4775,"high":4865,"low":4755,"close":4860,"volume":136954,"rsi_14":38.07,"sma_20":4885.5,"sma_60":4803.75,"sma_120":4939.58},{"date":"2025-03-20","open":4870,"high":4935,"low":4775,"close":4795,"volume":164037,"rsi_14":39.64,"sma_20":4883.75,"sma_60":4793.67,"sma_120":4937.79},{"date":"2025-03-21","open":4795,"high":4840,"low":4730,"close":4790,"volume":90283,"rsi_14":44.97,"sma_20":4874.75,"sma_60":4787.5,"sma_120":4935.12},{"date":"2025-03-24","open":4810,"high":4910,"low":4740,"close":4815,"volume":113375,"rsi_14":51.8,"sma_20":4857.5,"sma_60":4783.58,"sma_120":4931.25},{"date":"2025-03-25","open":4820,"high":4875,"low":4740,"close":4750,"volume":71434,"rsi_14":37.01,"sma_20":4837.0,"sma_60":4780.5,"sma_120":4927.33},{"date":"2025-03-26","open":4720,"high":4820,"low":4720,"close":4770,"volume":81874,"rsi_14":39.53,"sma_20":4821.0,"sma_60":4782.5,"sma_120":4923.33},{"date":"2025-03-27","open":4730,"high":4825,"low":4720,"close":4740,"volume":59647,"rsi_14":45.13,"sma_20":4804.5,"sma_60":4782.08,"sma_120":4918.92},{"date":"2025-03-28","open":4715,"high":4735,"low":4590,"close":4600,"volume":207635,"rsi_14":39.23,"sma_20":4786.0,"sma_60":4778.92,"sma_120":4913.58},{"date":"2025-03-31","open":4595,"high":4595,"low":4445,"close":4445,"volume":121991,"rsi_14":32.08,"sma_20":4765.0,"sma_60":4775.17,"sma_120":4906.71},{"date":"2025-04-01","open":4565,"high":4610,"low":4475,"close":4570,"volume":79257,"rsi_14":38.98,"sma_20":4754.0,"sma_60":4775.58,"sma_120":4901.04},{"date":"2025-04-02","open":4540,"high":4620,"low":4505,"close":4510,"volume":41477,"rsi_14":37.91,"sma_20":4733.75,"sma_60":4774.42,"sma_120":4895.04},{"date":"2025-04-03","open":4410,"high":4500,"low":4395,"close":4425,"volume":89488,"rsi_14":31.94,"sma_20":4709.75,"sma_60":4768.75,"sma_120":4889.25},{"date":"2025-04-04","open":4380,"high":4535,"low":4360,"close":4455,"volume":88894,"rsi_14":30.48,"sma_20":4692.75,"sma_60":4763.67,"sma_120":4884.62},{"date":"2025-04-07","open":4365,"high":4395,"low":4240,"close":4240,"volume":130458,"rsi_14":25.79,"sma_20":4667.75,"sma_60":4754.17,"sma_120":4878.42},{"date":"2025-04-08","open":4395,"high":4685,"low":4305,"close":4380,"volume":171915,"rsi_14":29.31,"sma_20":4650.25,"sma_60":4746.75,"sma_120":4873.67},{"date":"2025-04-09","open":4270,"high":4390,"low":4170,"close":4195,"volume":110679,"rsi_14":26.56,"sma_20":4621.75,"sma_60":4736.67,"sma_120":4866.12},{"date":"2025-04-10","open":4325,"high":4500,"low":4325,"close":4470,"volume":99613,"rsi_14":39.68,"sma_20":4608.75,"sma_60":4731.25,"sma_120":4860.96},{"date":"2025-04-11","open":4425,"high":4615,"low":4415,"close":4530,"volume":136466,"rsi_14":41.01,"sma_20":4596.75,"sma_60":4727.17,"sma_120":4856.29},{"date":"2025-04-14","open":4570,"high":4710,"low":4570,"close":4705,"volume":132404,"rsi_14":48.67,"sma_20":4591.0,"sma_60":4728.17,"sma_120":4853.25},{"date":"2025-04-15","open":4715,"high":4780,"low":4615,"close":4735,"volume":78921,"rsi_14":48.97,"sma_20":4589.0,"sma_60":4727.92,"sma_120":4850.54},{"date":"2025-04-16","open":4730,"high":4750,"low":4625,"close":4710,"volume":72966,"rsi_14":49.12,"sma_20":4581.5,"sma_60":4728.58,"sma_120":4847.96},{"date":"2025-04-17","open":4690,"high":4905,"low":4620,"close":4850,"volume":187532,"rsi_14":57.35,"sma_20":4584.25,"sma_60":4731.33,"sma_120":4847.25},{"date":"2025-04-18","open":4885,"high":4945,"low":4785,"close":4905,"volume":90381,"rsi_14":64.38,"sma_20":4590.0,"sma_60":4735.25,"sma_120":4848.21},{"date":"2025-04-21","open":4940,"high":5560,"low":4905,"close":5560,"volume":1412904,"rsi_14":73.24,"sma_20":4627.25,"sma_60":4750.33,"sma_120":4854.29},{"date":"2025-04-22","open":5820,"high":5840,"low":5160,"close":5250,"volume":1848878,"rsi_14":65.55,"sma_20":4652.25,"sma_60":4758.17,"sma_120":4858.54},{"date":"2025-04-23","open":5530,"high":5690,"low":5420,"close":5450,"volume":1185631,"rsi_14":70.54,"sma_20":4686.25,"sma_60":4769.17,"sma_120":4865.0},{"date":"2025-04-24","open":5450,"high":5500,"low":5160,"close":5280,"volume":555950,"rsi_14":65.65,"sma_20":4713.25,"sma_60":4778.5,"sma_120":4868.75},{"date":"2025-04-25","open":4900,"high":4965,"low":4760,"close":4855,"volume":749110,"rsi_14":60.81,"sma_20":4726.0,"sma_60":4780.58,"sma_120":4868.79},{"date":"2025-04-28","open":4850,"high":4895,"low":4795,"close":4850,"volume":261855,"rsi_14":58.67,"sma_20":4746.25,"sma_60":4782.5,"sma_120":4870.21},{"date":"2025-04-29","open":4825,"high":4910,"low":4805,"close":4860,"volume":163561,"rsi_14":63.12,"sma_20":4760.75,"sma_60":4784.67,"sma_120":4871.71},{"date":"2025-04-30","open":4875,"high":4895,"low":4790,"close":4820,"volume":137790,"rsi_14":57.61,"sma_20":4776.25,"sma_60":4786.75,"sma_120":4873.04},{"date":"2025-05-02","open":4795,"high":4800,"low":4745,"close":4770,"volume":120137,"rsi_14":55.24,"sma_20":4793.5,"sma_60":4788.25,"sma_120":4873.96},{"date":"2025-05-07","open":4785,"high":4880,"low":4770,"close":4880,"volume":85931,"rsi_14":53.93,"sma_20":4814.75,"sma_60":4791.67,"sma_120":4876.12},{"date":"2025-05-08","open":4845,"high":4895,"low":4820,"close":4880,"volume":103645,"rsi_14":53.3,"sma_20":4846.75,"sma_60":4794.33,"sma_120":4878.71},{"date":"2025-05-09","open":4880,"high":4885,"low":4820,"close":4860,"volume":98731,"rsi_14":53.42,"sma_20":4870.75,"sma_60":4797.17,"sma_120":4878.67},{"date":"2025-05-12","open":4840,"high":5000,"low":4840,"close":4980,"volume":163528,"rsi_14":53.0,"sma_20":4910.0,"sma_60":4802.0,"sma_120":4881.0},{"date":"2025-05-13","open":4980,"high":5080,"low":4980,"close":5020,"volume":62301,"rsi_14":52.67,"sma_20":4937.5,"sma_60":4807.17,"sma_120":4873.92},{"date":"2025-05-14","open":5050,"high":5100,"low":4995,"close":5030,"volume":115149,"rsi_14":32.45,"sma_20":4962.5,"sma_60":4812.0,"sma_120":4869.08},{"date":"2025-05-15","open":5090,"high":5090,"low":4900,"close":4995,"volume":108577,"rsi_14":39.68,"sma_20":4977.0,"sma_60":4816.08,"sma_120":4852.38},{"date":"2025-05-16","open":4990,"high":4990,"low":4835,"close":4840,"volume":120080,"rsi_14":24.37,"sma_20":4982.25,"sma_60":4817.58,"sma_120":4835.71},{"date":"2025-05-19","open":4800,"high":4915,"low":4760,"close":4790,"volume":93525,"rsi_14":27.1,"sma_20":4986.25,"sma_60":4817.75,"sma_120":4826.88},{"date":"2025-05-20","open":4835,"high":4910,"low":4780,"close":4900,"volume":70038,"rsi_14":52.98,"sma_20":4988.75,"sma_60":4818.92,"sma_120":4819.04},{"date":"2025-05-21","open":4920,"high":4920,"low":4860,"close":4895,"volume":59565,"rsi_14":52.98,"sma_20":4988.25,"sma_60":4817.67,"sma_120":4810.42},{"date":"2025-05-22","open":4885,"high":4905,"low":4820,"close":4840,"volume":77713,"rsi_14":48.75,"sma_20":4952.25,"sma_60":4812.33,"sma_120":4807.33},{"date":"2025-05-23","open":4870,"high":4870,"low":4710,"close":4725,"volume":107708,"rsi_14":44.57,"sma_20":4926.0,"sma_60":4805.08,"sma_120":4805.67},{"date":"2025-05-26","open":4695,"high":4750,"low":4695,"close":4705,"volume":47298,"rsi_14":46.15,"sma_20":4888.75,"sma_60":4798.67,"sma_120":4804.62},{"date":"2025-05-27","open":4700,"high":4740,"low":4665,"close":4700,"volume":60226,"rsi_14":37.84,"sma_20":4859.75,"sma_60":4792.5,"sma_120":4802.54},{"date":"2025-05-28","open":4770,"high":4820,"low":4700,"close":4785,"volume":73731,"rsi_14":44.24,"sma_20":4856.25,"sma_60":4789.42,"sma_120":4800.75},{"date":"2025-05-29","open":4820,"high":4890,"low":4740,"close":4890,"volume":73281,"rsi_14":51.65,"sma_20":4858.25,"sma_60":4789.83,"sma_120":4800.25},{"date":"2025-05-30","open":4895,"high":4955,"low":4840,"close":4900,"volume":78075,"rsi_14":45.0,"sma_20":4860.25,"sma_60":4791.67,"sma_120":4800.5},{"date":"2025-06-02","open":4940,"high":5160,"low":4910,"close":5050,"volume":280402,"rsi_14":51.65,"sma_20":4871.75,"sma_60":4793.92,"sma_120":4801.75},{"date":"2025-06-04","open":5120,"high":6160,"low":5120,"close":6100,"volume":2405868,"rsi_14":77.44,"sma_20":4938.25,"sma_60":4813.83,"sma_120":4813.62},{"date":"2025-06-05","open":6100,"high":6570,"low":6030,"close":6350,"volume":1532288,"rsi_14":81.29,"sma_20":5011.75,"sma_60":4839.75,"sma_120":4824.79},{"date":"2025-06-09","open":7300,"high":7520,"low":6450,"close":6780,"volume":4081393,"rsi_14":89.75,"sma_20":5106.75,"sma_60":4873.75,"sma_120":4841.58},{"date":"2025-06-10","open":6800,"high":6800,"low":6540,"close":6710,"volume":804639,"rsi_14":89.02,"sma_20":5199.25,"sma_60":4906.75,"sma_120":4858.12},{"date":"2025-06-11","open":6600,"high":7220,"low":6590,"close":7200,"volume":1422172,"rsi_14":90.49,"sma_20":5310.25,"sma_60":4947.33,"sma_120":4878.67},{"date":"2025-06-12","open":7000,"high":7370,"low":6820,"close":7120,"volume":1309138,"rsi_14":88.16,"sma_20":5415.25,"sma_60":4987.17,"sma_120":4902.08},{"date":"2025-06-13","open":7080,"high":7140,"low":6560,"close":6690,"volume":926395,"rsi_14":78.12,"sma_20":5498.25,"sma_60":5019.17,"sma_120":4919.25},{"date":"2025-06-16","open":6500,"high":7230,"low":6490,"close":7020,"volume":1130624,"rsi_14":82.74,"sma_20":5599.5,"sma_60":5055.83,"sma_120":4935.58},{"date":"2025-06-17","open":7100,"high":7160,"low":6680,"close":6950,"volume":500903,"rsi_14":81.58,"sma_20":5705.0,"sma_60":5092.08,"sma_120":4951.5},{"date":"2025-06-18","open":6900,"high":7120,"low":6790,"close":7110,"volume":427935,"rsi_14":82.48,"sma_20":5821.0,"sma_60":5129.58,"sma_120":4966.67},{"date":"2025-06-19","open":7450,"high":7970,"low":7330,"close":7890,"volume":2924436,"rsi_14":85.24,"sma_20":5970.5,"sma_60":5181.17,"sma_120":4987.42},{"date":"2025-06-20","open":8000,"high":8100,"low":7690,"close":8000,"volume":890660,"rsi_14":85.26,"sma_20":6125.75,"sma_60":5234.67,"sma_120":5011.08},{"date":"2025-06-23","open":7800,"high":8070,"low":7590,"close":7770,"volume":737257,"rsi_14":80.99,"sma_20":6272.25,"sma_60":5283.92,"sma_120":5033.75},{"date":"2025-06-24","open":8200,"high":8200,"low":7670,"close":7800,"volume":624691,"rsi_14":80.49,"sma_20":6426.0,"sma_60":5334.75,"sma_120":5057.62},{"date":"2025-06-25","open":7960,"high":8000,"low":7210,"close":7690,"volume":486147,"rsi_14":72.27,"sma_20":6575.25,"sma_60":5383.42,"sma_120":5082.96},{"date":"2025-06-26","open":7750,"high":7760,"low":7090,"close":7250,"volume":748317,"rsi_14":61.97,"sma_20":6702.75,"sma_60":5425.25,"sma_120":5103.67},{"date":"2025-06-27","open":7380,"high":7380,"low":6870,"close":6940,"volume":503552,"rsi_14":52.2,"sma_20":6810.5,"sma_60":5464.25,"sma_120":5121.58},{"date":"2025-06-30","open":7070,"high":7150,"low":6850,"close":7140,"volume":226821,"rsi_14":55.7,"sma_20":6923.0,"sma_60":5509.17,"sma_120":5142.17},{"date":"2025-07-01","open":7190,"high":7520,"low":7050,"close":7280,"volume":435009,"rsi_14":51.17,"sma_20":7042.0,"sma_60":5554.33,"sma_120":5164.96},{"date":"2025-07-02","open":7270,"high":7300,"low":6710,"close":6870,"volume":364423,"rsi_14":46.67,"sma_20":7133.0,"sma_60":5593.67,"sma_120":5184.04},{"date":"2025-07-03","open":6890,"high":6900,"low":6590,"close":6690,"volume":390815,"rsi_14":50.0,"sma_20":7162.5,"sma_60":5631.42,"sma_120":5200.08},{"date":"2025-07-04","open":6680,"high":6680,"low":6430,"close":6470,"volume":245240,"rsi_14":41.89,"sma_20":7168.5,"sma_60":5665.0,"sma_120":5214.33},{"date":"2025-07-07","open":6530,"high":6680,"low":6460,"close":6650,"volume":145384,"rsi_14":45.71,"sma_20":7162.0,"sma_60":5705.17,"sma_120":5229.67},{"date":"2025-07-08","open":6610,"high":6740,"low":6500,"close":6740,"volume":130883,"rsi_14":44.61,"sma_20":7163.5,"sma_60":5744.5,"sma_120":5245.62},{"date":"2025-07-09","open":6850,"high":7160,"low":6780,"close":7110,"volume":729400,"rsi_14":37.09,"sma_20":7159.0,"sma_60":5793.08,"sma_120":5264.88},{"date":"2025-07-10","open":7180,"high":7310,"low":7010,"close":7130,"volume":485291,"rsi_14":35.15,"sma_20":7159.5,"sma_60":5837.42,"sma_120":5284.33},{"date":"2025-07-11","open":7220,"high":7400,"low":7020,"close":7120,"volume":288166,"rsi_14":38.01,"sma_20":7181.0,"sma_60":5880.58,"sma_120":5303.88},{"date":"2025-07-14","open":6990,"high":7050,"low":6850,"close":7040,"volume":243045,"rsi_14":36.23,"sma_20":7182.0,"sma_60":5919.5,"sma_120":5323.83},{"date":"2025-07-15","open":6980,"high":7170,"low":6880,"close":7140,"volume":212651,"rsi_14":40.0,"sma_20":7191.5,"sma_60":5959.58,"sma_120":5343.75},{"date":"2025-07-16","open":7050,"high":7180,"low":6870,"close":7170,"volume":297484,"rsi_14":48.29,"sma_20":7194.5,"sma_60":6000.58,"sma_120":5364.58},{"date":"2025-07-17","open":7140,"high":7240,"low":6870,"close":6990,"volume":422250,"rsi_14":51.13,"sma_20":7149.5,"sma_60":6036.25,"sma_120":5383.79},{"date":"2025-07-18","open":6950,"high":6980,"low":6800,"close":6930,"volume":235269,"rsi_14":44.93,"sma_20":7096.0,"sma_60":6070.0,"sma_120":5402.62},{"date":"2025-07-21","open":6890,"high":6920,"low":6760,"close":6860,"volume":153511,"rsi_14":39.5,"sma_20":7050.5,"sma_60":6091.67,"sma_120":5421.0},{"date":"2025-07-22","open":7050,"high":7130,"low":6780,"close":6850,"volume":280548,"rsi_14":49.38,"sma_20":7003.0,"sma_60":6118.33,"sma_120":5438.25},{"date":"2025-07-23","open":6850,"high":6870,"low":6590,"close":6720,"volume":251051,"rsi_14":50.97,"sma_20":6954.5,"sma_60":6139.5,"sma_120":5454.33},{"date":"2025-07-24","open":6740,"high":6740,"low":6520,"close":6600,"volume":208009,"rsi_14":54.48,"sma_20":6922.0,"sma_60":6161.5,"sma_120":5470.0},{"date":"2025-07-25","open":6530,"high":6660,"low":6510,"close":6620,"volume":127969,"rsi_14":48.84,"sma_20":6906.0,"sma_60":6190.92,"sma_120":5485.75},{"date":"2025-07-28","open":6720,"high":6720,"low":6450,"close":6530,"volume":150130,"rsi_14":41.86,"sma_20":6875.5,"sma_60":6218.92,"sma_120":5500.71},{"date":"2025-07-29","open":6530,"high":6580,"low":6390,"close":6500,"volume":147805,"rsi_14":17.89,"sma_20":6836.5,"sma_60":6246.25,"sma_120":5515.46},{"date":"2025-07-30","open":6520,"high":6880,"low":6480,"close":6750,"volume":457370,"rsi_14":33.9,"sma_20":6830.5,"sma_60":6278.42,"sma_120":5532.58},{"date":"2025-07-31","open":6840,"high":7040,"low":6770,"close":6790,"volume":348656,"rsi_14":36.36,"sma_20":6835.5,"sma_60":6312.08,"sma_120":5550.17},{"date":"2025-08-01","open":6900,"high":6900,"low":6460,"close":6470,"volume":444032,"rsi_14":30.34,"sma_20":6835.5,"sma_60":6338.58,"sma_120":5565.12},{"date":"2025-08-04","open":6400,"high":6530,"low":6230,"close":6490,"volume":205785,"rsi_14":26.28,"sma_20":6827.5,"sma_60":6365.42,"sma_120":5579.88},{"date":"2025-08-05","open":6530,"high":6630,"low":6400,"close":6470,"volume":214877,"rsi_14":24.26,"sma_20":6814.0,"sma_60":6392.25,"sma_120":5594.71},{"date":"2025-08-06","open":6480,"high":6520,"low":6400,"close":6500,"volume":97851,"rsi_14":29.75,"sma_20":6783.5,"sma_60":6417.58,"sma_120":5609.79},{"date":"2025-08-07","open":6560,"high":6580,"low":6450,"close":6460,"volume":124520,"rsi_14":30.25,"sma_20":6750.0,"sma_60":6441.58,"sma_120":5624.38},{"date":"2025-08-08","open":6480,"high":6710,"low":6440,"close":6460,"volume":202725,"rsi_14":32.14,"sma_20":6717.0,"sma_60":6465.42,"sma_120":5638.71},{"date":"2025-08-11","open":6530,"high":6580,"low":6320,"close":6340,"volume":92199,"rsi_14":29.27,"sma_20":6682.0,"sma_60":6487.83,"sma_120":5651.96},{"date":"2025-08-12","open":6360,"high":6560,"low":6260,"close":6310,"volume":144462,"rsi_14":31.86,"sma_20":6640.5,"sma_60":6512.33,"sma_120":5664.96},{"date":"2025-08-13","open":6420,"high":6420,"low":6200,"close":6300,"volume":224080,"rsi_14":35.29,"sma_20":6597.0,"sma_60":6537.5,"sma_120":5677.62},{"date":"2025-08-14","open":6330,"high":6330,"low":6200,"close":6270,"volume":119677,"rsi_14":33.01,"sma_20":6561.0,"sma_60":6560.33,"sma_120":5689.62},{"date":"2025-08-18","open":6240,"high":6240,"low":6030,"close":6100,"volume":168071,"rsi_14":30.63,"sma_20":6519.5,"sma_60":6580.42,"sma_120":5699.04},{"date":"2025-08-19","open":6180,"high":6180,"low":6030,"close":6110,"volume":55166,"rsi_14":32.11,"sma_20":6482.0,"sma_60":6601.58,"sma_120":5706.96},{"date":"2025-08-20","open":6010,"high":6100,"low":5900,"close":6020,"volume":221143,"rsi_14":10.75,"sma_20":6440.5,"sma_60":6623.17,"sma_120":5714.12},{"date":"2025-08-21","open":6030,"high":6110,"low":5990,"close":6050,"volume":34405,"rsi_14":9.78,"sma_20":6407.0,"sma_60":6645.58,"sma_120":5722.12},{"date":"2025-08-22","open":6120,"high":6120,"low":5950,"close":6080,"volume":174213,"rsi_14":19.05,"sma_20":6381.0,"sma_60":6668.58,"sma_120":5730.54},{"date":"2025-08-25","open":6230,"high":6250,"low":6110,"close":6140,"volume":133210,"rsi_14":23.88,"sma_20":6357.0,"sma_60":6691.17,"sma_120":5740.29},{"date":"2025-08-26","open":6180,"high":6180,"low":5960,"close":6050,"volume":239088,"rsi_14":21.62,"sma_20":6333.0,"sma_60":6710.5,"sma_120":5750.17},{"date":"2025-08-27","open":6140,"high":6140,"low":5900,"close":5920,"volume":246165,"rsi_14":15.48,"sma_20":6304.0,"sma_60":6727.5,"sma_120":5759.58},{"date":"2025-08-28","open":5950,"high":6220,"low":5900,"close":6160,"volume":118252,"rsi_14":35.58,"sma_20":6274.5,"sma_60":6746.0,"sma_120":5769.96},{"date":"2025-08-29","open":6200,"high":6570,"low":6170,"close":6430,"volume":378809,"rsi_14":48.85,"sma_20":6256.5,"sma_60":6751.5,"sma_120":5782.67},{"date":"2025-09-01","open":6400,"high":6420,"low":6130,"close":6200,"volume":114067,"rsi_14":45.07,"sma_20":6243.0,"sma_60":6749.0,"sma_120":5794.38},{"date":"2025-09-02","open":6200,"high":6220,"low":6040,"close":6130,"volume":90301,"rsi_14":43.84,"sma_20":6225.0,"sma_60":6738.17,"sma_120":5805.96},{"date":"2025-09-03","open":6130,"high":6150,"low":5900,"close":5950,"volume":392882,"rsi_14":39.26,"sma_20":6199.0,"sma_60":6725.5,"sma_120":5816.12},{"date":"2025-09-04","open":6080,"high":6080,"low":5960,"close":6020,"volume":45601,"rsi_14":42.51,"sma_20":6175.0,"sma_60":6705.83,"sma_120":5826.58},{"date":"2025-09-05","open":6030,"high":6140,"low":6030,"close":6100,"volume":75179,"rsi_14":50.0,"sma_20":6157.0,"sma_60":6688.83,"sma_120":5838.0},{"date":"2025-09-08","open":6100,"high":6340,"low":6090,"close":6250,"volume":155878,"rsi_14":54.07,"sma_20":6146.5,"sma_60":6681.5,"sma_120":5850.33},{"date":"2025-09-09","open":6340,"high":6650,"low":6330,"close":6600,"volume":296960,"rsi_14":64.65,"sma_20":6159.5,"sma_60":6674.5,"sma_120":5865.17},{"date":"2025-09-10","open":6620,"high":7110,"low":6530,"close":7060,"volume":494592,"rsi_14":70.95,"sma_20":6197.0,"sma_60":6676.33,"sma_120":5884.21},{"date":"2025-09-11","open":7280,"high":7290,"low":6890,"close":6950,"volume":319159,"rsi_14":67.47,"sma_20":6229.5,"sma_60":6673.67,"sma_120":5901.62},{"date":"2025-09-12","open":7040,"high":7390,"low":7010,"close":7310,"volume":587907,"rsi_14":70.97,"sma_20":6281.5,"sma_60":6664.0,"sma_120":5922.58},{"date":"2025-09-15","open":7300,"high":7430,"low":7210,"close":7350,"volume":300109,"rsi_14":73.72,"sma_20":6344.0,"sma_60":6653.17,"sma_120":5943.92},{"date":"2025-09-16","open":7390,"high":7600,"low":7320,"close":7540,"volume":495929,"rsi_14":78.93,"sma_20":6415.5,"sma_60":6649.33,"sma_120":5966.62},{"date":"2025-09-17","open":7410,"high":7540,"low":7310,"close":7480,"volume":187218,"rsi_14":75.19,"sma_20":6488.5,"sma_60":6644.0,"sma_120":5989.38},{"date":"2025-09-18","open":7570,"high":7760,"low":7459,"close":7670,"volume":323114,"rsi_14":74.21,"sma_20":6568.5,"sma_60":6643.33,"sma_120":6013.38},{"date":"2025-09-19","open":7790,"high":8080,"low":7710,"close":7930,"volume":598138,"rsi_14":83.66,"sma_20":6661.0,"sma_60":6654.67,"sma_120":6039.96},{"date":"2025-09-22","open":7920,"high":7940,"low":7660,"close":7850,"volume":190339,"rsi_14":83.33,"sma_20":6746.5,"sma_60":6669.83,"sma_120":6067.04},{"date":"2025-09-23","open":7930,"high":8100,"low":7760,"close":7950,"volume":243299,"rsi_14":90.0,"sma_20":6841.5,"sma_60":6683.33,"sma_120":6096.25},{"date":"2025-09-24","open":7920,"high":8050,"low":7600,"close":8030,"volume":331386,"rsi_14":90.04,"sma_20":6947.0,"sma_60":6695.83,"sma_120":6125.08},{"date":"2025-09-25","open":7910,"high":8410,"low":7910,"close":8240,"volume":521606,"rsi_14":90.53,"sma_20":7051.0,"sma_60":6718.67,"sma_120":6156.17},{"date":"2025-09-26","open":8200,"high":8210,"low":7810,"close":7940,"volume":250789,"rsi_14":80.29,"sma_20":7126.5,"sma_60":6739.5,"sma_120":6185.46},{"date":"2025-09-29","open":7900,"high":8250,"low":7890,"close":8030,"volume":237405,"rsi_14":78.26,"sma_20":7218.0,"sma_60":6765.5,"sma_120":6215.25},{"date":"2025-09-30","open":8170,"high":8180,"low":7900,"close":8130,"volume":183607,"rsi_14":74.65,"sma_20":7318.0,"sma_60":6790.17,"sma_120":6247.67},{"date":"2025-10-01","open":8150,"high":8170,"low":7950,"close":8000,"volume":195311,"rsi_14":73.97,"sma_20":7420.5,"sma_60":6811.17,"sma_120":6277.83},{"date":"2025-10-02","open":8080,"high":8550,"low":8010,"close":8350,"volume":418811,"rsi_14":73.85,"sma_20":7537.0,"sma_60":6831.83,"sma_120":6312.46},{"date":"2025-10-10","open":8460,"high":8480,"low":8010,"close":8170,"volume":215031,"rsi_14":67.67,"sma_20":7640.5,"sma_60":6849.17,"sma_120":6343.29},{"date":"2025-10-13","open":7990,"high":8020,"low":7710,"close":7850,"volume":194881,"rsi_14":56.33,"sma_20":7720.5,"sma_60":6861.33,"sma_120":6370.96},{"date":"2025-10-14","open":8030,"high":8030,"low":7300,"close":7370,"volume":549564,"rsi_14":48.08,"sma_20":7759.0,"sma_60":6866.83,"sma_120":6393.17},{"date":"2025-10-15","open":7570,"high":7890,"low":7480,"close":7870,"volume":162195,"rsi_14":53.44,"sma_20":7799.5,"sma_60":6879.0,"sma_120":6419.29},{"date":"2025-10-16","open":7960,"high":8020,"low":7680,"close":7750,"volume":169376,"rsi_14":47.04,"sma_20":7839.5,"sma_60":6888.67,"sma_120":6444.62},{"date":"2025-10-17","open":7700,"high":7740,"low":7300,"close":7430,"volume":234369,"rsi_14":43.6,"sma_20":7845.5,"sma_60":6896.0,"sma_120":6466.12},{"date":"2025-10-20","open":7560,"high":7670,"low":7290,"close":7630,"volume":174101,"rsi_14":45.27,"sma_20":7859.5,"sma_60":6907.67,"sma_120":6488.83},{"date":"2025-10-21","open":7740,"high":8170,"low":7640,"close":7800,"volume":360202,"rsi_14":46.69,"sma_20":7872.5,"sma_60":6923.33,"sma_120":6507.5},{"date":"2025-10-22","open":7950,"high":7950,"low":7550,"close":7660,"volume":131646,"rsi_14":41.47,"sma_20":7881.5,"sma_60":6936.83,"sma_120":6527.58},{"date":"2025-10-23","open":7590,"high":7640,"low":7400,"close":7430,"volume":103099,"rsi_14":42.34,"sma_20":7870.5,"sma_60":6948.67,"sma_120":6544.08},{"date":"2025-10-24","open":7530,"high":7560,"low":7350,"close":7470,"volume":136512,"rsi_14":41.46,"sma_20":7847.5,"sma_60":6963.17,"sma_120":6562.33},{"date":"2025-10-27","open":7740,"high":8800,"low":7730,"close":8700,"volume":1078195,"rsi_14":56.46,"sma_20":7890.0,"sma_60":6997.83,"sma_120":6594.38},{"date":"2025-10-28","open":8500,"high":8660,"low":8200,"close":8290,"volume":396353,"rsi_14":53.09,"sma_20":7907.0,"sma_60":7027.17,"sma_120":6623.04},{"date":"2025-10-29","open":8600,"high":8600,"low":8250,"close":8580,"volume":316280,"rsi_14":52.48,"sma_20":7934.5,"sma_60":7061.83,"sma_120":6654.04},{"date":"2025-10-30","open":8500,"high":8540,"low":8120,"close":8250,"volume":264275,"rsi_14":50.84,"sma_20":7935.0,"sma_60":7086.83,"sma_120":6682.62},{"date":"2025-10-31","open":8300,"high":8550,"low":8210,"close":8520,"volume":223416,"rsi_14":57.08,"sma_20":7964.0,"sma_60":7115.67,"sma_120":6713.88},{"date":"2025-11-03","open":8580,"high":8900,"low":8460,"close":8880,"volume":288613,"rsi_14":66.38,"sma_20":8006.5,"sma_60":7155.83,"sma_120":6747.21},{"date":"2025-11-04","open":8820,"high":8820,"low":8380,"close":8490,"volume":270213,"rsi_14":56.89,"sma_20":8024.5,"sma_60":7189.17,"sma_120":6777.29},{"date":"2025-11-05","open":8250,"high":8360,"low":7880,"close":8350,"volume":341508,"rsi_14":56.64,"sma_20":8042.0,"sma_60":7220.5,"sma_120":6806.38},{"date":"2025-11-06","open":8410,"high":8550,"low":8190,"close":8330,"volume":165461,"rsi_14":60.66,"sma_20":8041.0,"sma_60":7251.0,"sma_120":6834.29},{"date":"2025-11-07","open":8080,"high":8290,"low":7940,"close":8130,"volume":240654,"rsi_14":55.92,"sma_20":8039.0,"sma_60":7278.83,"sma_120":6860.21},{"date":"2025-11-10","open":8260,"high":8460,"low":8160,"close":8340,"volume":101076,"rsi_14":56.34,"sma_20":8063.5,"sma_60":7310.17,"sma_120":6887.79},{"date":"2025-11-11","open":8460,"high":8480,"low":8250,"close":8360,"volume":105916,"rsi_14":58.45,"sma_20":8113.0,"sma_60":7343.83,"sma_120":6915.83},{"date":"2025-11-12","open":8420,"high":8820,"low":8360,"close":8750,"volume":304537,"rsi_14":65.35,"sma_20":8157.0,"sma_60":7384.5,"sma_120":6948.42},{"date":"2025-11-13","open":8720,"high":8760,"low":8530,"close":8620,"volume":172569,"rsi_14":63.1,"sma_20":8200.5,"sma_60":7423.17,"sma_120":6980.33},{"date":"2025-11-14","open":8330,"high":8330,"low":7880,"close":8030,"volume":268001,"rsi_14":41.07,"sma_20":8230.5,"sma_60":7452.5,"sma_120":7006.42},{"date":"2025-11-17","open":8050,"high":8250,"low":8000,"close":8200,"volume":79833,"rsi_14":48.72,"sma_20":8259.0,"sma_60":7487.5,"sma_120":7033.96},{"date":"2025-11-18","open":8300,"high":8300,"low":7840,"close":7920,"volume":234791,"rsi_14":40.57,"sma_20":8265.0,"sma_60":7517.67,"sma_120":7059.62},{"date":"2025-11-19","open":8010,"high":8010,"low":7630,"close":7970,"volume":136135,"rsi_14":45.65,"sma_20":8280.5,"sma_60":7550.17,"sma_120":7086.67},{"date":"2025-11-20","open":8050,"high":8270,"low":8050,"close":8270,"volume":129905,"rsi_14":46.15,"sma_20":8322.5,"sma_60":7587.17,"sma_120":7116.38},{"date":"2025-11-21","open":7960,"high":7960,"low":7570,"close":7720,"volume":190903,"rsi_14":33.14,"sma_20":8335.0,"sma_60":7614.5,"sma_120":7141.54},{"date":"2025-11-24","open":7790,"high":7860,"low":7610,"close":7660,"volume":86001,"rsi_14":36.66,"sma_20":8283.0,"sma_60":7639.83,"sma_120":7165.5},{"date":"2025-11-25","open":7760,"high":7980,"low":7660,"close":7750,"volume":66995,"rsi_14":40.2,"sma_20":8256.0,"sma_60":7668.17,"sma_120":7189.33},{"date":"2025-11-26","open":7810,"high":8200,"low":7810,"close":8170,"volume":107600,"rsi_14":47.69,"sma_20":8235.5,"sma_60":7705.67,"sma_120":7216.58},{"date":"2025-11-27","open":8170,"high":8260,"low":8050,"close":8230,"volume":109965,"rsi_14":51.51,"sma_20":8234.5,"sma_60":7740.17,"sma_120":7243.08},{"date":"2025-11-28","open":8530,"high":9410,"low":8420,"close":9390,"volume":1306410,"rsi_14":62.3,"sma_20":8278.0,"sma_60":7789.5,"sma_120":7270.5},{"date":"2025-12-01","open":9990,"high":10140,"low":9240,"close":9320,"volume":747606,"rsi_14":61.11,"sma_20":8300.0,"sma_60":7841.5,"sma_120":7295.25},{"date":"2025-12-02","open":9630,"high":9630,"low":9230,"close":9450,"volume":343692,"rsi_14":58.62,"sma_20":8348.0,"sma_60":7896.83,"sma_120":7317.5},{"date":"2025-12-03","open":9590,"high":9810,"low":9310,"close":9590,"volume":418800,"rsi_14":61.92,"sma_20":8410.0,"sma_60":7957.5,"sma_120":7341.5},{"date":"2025-12-04","open":9600,"high":9640,"low":9220,"close":9510,"volume":242368,"rsi_14":70.79,"sma_20":8469.0,"sma_60":8015.67,"sma_120":7360.75},{"date":"2025-12-05","open":9410,"high":9650,"low":9310,"close":9650,"volume":246198,"rsi_14":70.54,"sma_20":8545.0,"sma_60":8074.83,"sma_120":7381.83},{"date":"2025-12-08","open":10170,"high":10750,"low":10070,"close":10390,"volume":1065555,"rsi_14":80.95,"sma_20":8647.5,"sma_60":8143.83,"sma_120":7412.67},{"date":"2025-12-09","open":10270,"high":10330,"low":9990,"close":10150,"volume":375474,"rsi_14":76.08,"sma_20":8737.0,"sma_60":8203.0,"sma_120":7438.75},{"date":"2025-12-10","open":10240,"high":10260,"low":9720,"close":9950,"volume":361697,"rsi_14":70.59,"sma_20":8797.0,"sma_60":8251.17,"sma_120":7463.75},{"date":"2025-12-11","open":10090,"high":10480,"low":9790,"close":9970,"volume":426640,"rsi_14":81.69,"sma_20":8864.5,"sma_60":8301.5,"sma_120":7487.58},{"date":"2025-12-12","open":10300,"high":10800,"low":10200,"close":10600,"volume":1182322,"rsi_14":85.68,"sma_20":8993.0,"sma_60":8356.33,"sma_120":7510.17},{"date":"2025-12-15","open":11370,"high":12330,"low":10340,"close":10670,"volume":5947233,"rsi_14":85.61,"sma_20":9116.5,"sma_60":8411.67,"sma_120":7532.42},{"date":"2025-12-16","open":10560,"high":10880,"low":10300,"close":10390,"volume":1241613,"rsi_14":78.03,"sma_20":9240.0,"sma_60":8459.17,"sma_120":7554.25},{"date":"2025-12-17","open":10610,"high":11250,"low":10290,"close":10960,"volume":2239295,"rsi_14":80.54,"sma_20":9389.5,"sma_60":8517.17,"sma_120":7580.58},{"date":"2025-12-18","open":11760,"high":14240,"low":11350,"close":14240,"volume":13512821,"rsi_14":86.8,"sma_20":9688.0,"sma_60":8627.0,"sma_120":7635.17},{"date":"2025-12-19","open":16890,"high":18510,"low":16260,"close":17080,"volume":17673962,"rsi_14":91.45,"sma_20":10156.0,"sma_60":8779.5,"sma_120":7717.08},{"date":"2025-12-22","open":18440,"high":22200,"low":17700,"close":22200,"volume":13774316,"rsi_14":94.43,"sma_20":10883.0,"sma_60":9018.67,"sma_120":7844.25},{"date":"2025-12-23","open":21000,"high":21000,"low":15550,"close":15550,"volume":17690715,"rsi_14":64.29,"sma_20":11273.0,"sma_60":9145.33,"sma_120":7914.33},{"date":"2025-12-24","open":14000,"high":15390,"low":13020,"close":14250,"volume":20051889,"rsi_14":60.73,"sma_20":11577.0,"sma_60":9249.0,"sma_120":7972.42},{"date":"2025-12-26","open":14120,"high":15040,"low":13260,"close":13280,"volume":6939706,"rsi_14":57.92,"sma_20":11829.5,"sma_60":9333.0,"sma_120":8025.83},{"date":"2025-12-29","open":13350,"high":13460,"low":12530,"close":12800,"volume":3329413,"rsi_14":55.32,"sma_20":12000.0,"sma_60":9414.0,"sma_120":8076.75},{"date":"2025-12-30","open":12950,"high":13330,"low":12260,"close":12450,"volume":2175369,"rsi_14":55.05,"sma_20":12156.5,"sma_60":9487.67,"sma_120":8126.58},{"date":"2026-01-02","open":12550,"high":13800,"low":12340,"close":13590,"volume":4154393,"rsi_14":57.68,"sma_20":12363.5,"sma_60":9578.67,"sma_120":8184.42},{"date":"2026-01-05","open":13590,"high":14090,"low":13080,"close":13900,"volume":2975695,"rsi_14":58.19,"sma_20":12579.0,"sma_60":9677.0,"sma_120":8244.08},{"date":"2026-01-06","open":13900,"high":15280,"low":13670,"close":14820,"volume":5399828,"rsi_14":58.69,"sma_20":12844.5,"sma_60":9784.83,"sma_120":8308.33},{"date":"2026-01-07","open":14850,"high":14880,"low":13700,"close":14470,"volume":2065249,"rsi_14":57.74,"sma_20":13085.5,"sma_60":9889.83,"sma_120":8369.5},{"date":"2026-01-08","open":14470,"high":14540,"low":13900,"close":14450,"volume":1282343,"rsi_14":58.35,"sma_20":13288.5,"sma_60":9999.83,"sma_120":8430.58},{"date":"2026-01-09","open":15200,"high":15880,"low":13830,"close":14100,"volume":2710561,"rsi_14":56.52,"sma_20":13486.0,"sma_60":10112.0,"sma_120":8489.42},{"date":"2026-01-12","open":14080,"high":15160,"low":14060,"close":14560,"volume":2226182,"rsi_14":50.75,"sma_20":13716.5,"sma_60":10223.5,"sma_120":8551.25},{"date":"2026-01-13","open":14760,"high":14760,"low":13050,"close":13100,"volume":1989847,"rsi_14":39.99,"sma_20":13873.0,"sma_60":10312.67,"sma_120":8600.67},{"date":"2026-01-14","open":12870,"high":12970,"low":12260,"close":12440,"volume":1357255,"rsi_14":18.35,"sma_20":13965.0,"sma_60":10396.17,"sma_120":8646.08},{"date":"2026-01-15","open":12550,"high":12710,"low":11950,"close":12340,"volume":893654,"rsi_14":31.91,"sma_20":14048.5,"sma_60":10474.67,"sma_120":8691.17},{"date":"2026-01-16","open":12330,"high":13330,"low":12130,"close":12810,"volume":1734990,"rsi_14":46.68,"sma_20":14262.0,"sma_60":10644.0,"sma_120":8740.75},{"date":"2026-01-19","open":13210,"high":13380,"low":12300,"close":13000,"volume":866550,"rsi_14":51.47,"sma_20":14200.0,"sma_60":10736.83,"sma_120":8792.0},{"date":"2026-01-20","open":13270,"high":13870,"low":12700,"close":13330,"volume":1742066,"rsi_14":56.51,"sma_20":14012.5,"sma_60":10834.5,"sma_120":8847.08},{"date":"2026-01-21","open":12770,"high":12900,"low":12360,"close":12630,"volume":774731,"rsi_14":42.41,"sma_20":13534.0,"sma_60":10900.0,"sma_120":8897.33},{"date":"2026-01-22","open":12720,"high":12800,"low":12200,"close":12340,"volume":690219,"rsi_14":37.62,"sma_20":13373.5,"sma_60":10967.5,"sma_120":8945.0},{"date":"2026-01-23","open":12740,"high":13790,"low":12540,"close":13230,"volume":2602146,"rsi_14":37.32,"sma_20":13322.5,"sma_60":11045.0,"sma_120":9000.83},{"date":"2026-01-26","open":13100,"high":15150,"low":12770,"close":14310,"volume":3952272,"rsi_14":48.86,"sma_20":13374.0,"sma_60":11146.0,"sma_120":9065.92},{"date":"2026-01-27","open":15290,"high":15630,"low":14530,"close":15400,"volume":2901255,"rsi_14":55.89,"sma_20":13504.0,"sma_60":11260.67,"sma_120":9138.0},{"date":"2026-01-28","open":15090,"high":15330,"low":14800,"close":14890,"volume":1279540,"rsi_14":54.8,"sma_20":13626.0,"sma_60":11360.83,"sma_120":9205.5},{"date":"2026-01-29","open":15200,"high":19350,"low":14500,"close":19200,"volume":16528606,"rsi_14":69.21,"sma_20":13906.5,"sma_60":11539.33,"sma_120":9311.58},{"date":"2026-01-30","open":18500,"high":18620,"low":17500,"close":17600,"volume":4073545,"rsi_14":68.41,"sma_20":14091.5,"sma_60":11693.5,"sma_120":9404.17},{"date":"2026-02-02","open":17950,"high":18300,"low":16630,"close":17000,"volume":2060813,"rsi_14":68.75,"sma_20":14200.5,"sma_60":11838.0,"sma_120":9491.92},{"date":"2026-02-03","open":19600,"high":22100,"low":19250,"close":22100,"volume":15604745,"rsi_14":78.44,"sma_20":14582.0,"sma_60":12070.83,"sma_120":9621.92},{"date":"2026-02-04","open":25850,"high":27450,"low":24200,"close":25000,"volume":8190624,"rsi_14":81.11,"sma_20":15109.5,"sma_60":12274.0,"sma_120":9776.42},{"date":"2026-02-05","open":23450,"high":23900,"low":22550,"close":22900,"volume":2274030,"rsi_14":73.26,"sma_20":15549.5,"sma_60":12516.67,"sma_120":9913.42},{"date":"2026-02-06","open":23550,"high":26600,"low":22000,"close":24650,"volume":7701709,"rsi_14":75.05,"sma_20":16054.0,"sma_60":12788.17,"sma_120":10066.0},{"date":"2026-02-09","open":25500,"high":26850,"low":24350,"close":25300,"volume":3862126,"rsi_14":75.39,"sma_20":16664.0,"sma_60":13064.0,"sma_120":10224.25},{"date":"2026-02-10","open":24900,"high":25050,"low":23250,"close":23850,"volume":1606432,"rsi_14":73.07,"sma_20":17234.5,"sma_60":13317.83,"sma_120":10370.5},{"date":"2026-02-11","open":22850,"high":24350,"low":22600,"close":22950,"volume":1228382,"rsi_14":71.28,"sma_20":17765.0,"sma_60":13566.5,"sma_120":10509.5},{"date":"2026-02-12","open":23300,"high":23950,"low":22100,"close":22400,"volume":2094779,"rsi_14":68.65,"sma_20":18244.5,"sma_60":13803.17,"sma_120":10645.33},{"date":"2026-02-13","open":22650,"high":26350,"low":22650,"close":23600,"volume":9450968,"rsi_14":68.8,"sma_20":18784.0,"sma_60":14064.5,"sma_120":10791.08},{"date":"2026-02-19","open":24600,"high":25550,"low":23750,"close":23850,"volume":3229434,"rsi_14":67.7,"sma_20":19326.5,"sma_60":14329.17,"sma_120":10939.67},{"date":"2026-02-20","open":24250,"high":24400,"low":23050,"close":23300,"volume":1683274,"rsi_14":67.59,"sma_20":19825.0,"sma_60":14579.67,"sma_120":11083.42},{"date":"2026-02-23","open":23650,"high":25900,"low":23300,"close":23550,"volume":4179546,"rsi_14":60.96,"sma_20":20371.0,"sma_60":14843.5,"sma_120":11229.0},{"date":"2026-02-24","open":23350,"high":23350,"low":21600,"close":22300,"volume":1923628,"rsi_14":62.05,"sma_20":20869.0,"sma_60":15087.5,"sma_120":11363.67},{"date":"2026-02-25","open":22500,"high":22900,"low":21800,"close":22000,"volume":1385536,"rsi_14":63.02,"sma_20":21307.5,"sma_60":15325.0,"sma_120":11496.58},{"date":"2026-02-26","open":22000,"high":22450,"low":21150,"close":21350,"volume":1344026,"rsi_14":47.46,"sma_20":21659.5,"sma_60":15621.0,"sma_120":11680.58},{"date":"2026-02-27","open":21450,"high":24950,"low":21050,"close":21850,"volume":7333504,"rsi_14":37.25,"sma_20":21982.0,"sma_60":15771.67,"sma_120":11755.92},{"date":"2026-03-03","open":21500,"high":24450,"low":21250,"close":22050,"volume":4221090,"rsi_14":45.93,"sma_20":22340.0,"sma_60":15982.67,"sma_120":11886.08},{"date":"2026-03-04","open":21550,"high":21550,"low":17500,"close":17700,"volume":2450531,"rsi_14":23.37,"sma_20":22265.0,"sma_60":16122.33,"sma_120":11981.92},{"date":"2026-03-05","open":19660,"high":22300,"low":19660,"close":21300,"volume":2580299,"rsi_14":37.5,"sma_20":22450.0,"sma_60":16319.83,"sma_120":12108.33},{"date":"2026-03-06","open":21100,"high":23425,"low":20700,"close":22300,"volume":1664645,"rsi_14":45.02,"sma_20":22715.0,"sma_60":16531.67,"sma_120":12244.58},{"date":"2026-03-09","open":20450,"high":21400,"low":19800,"close":20850,"volume":1053072,"rsi_14":43.48,"sma_20":22652.5,"sma_60":16720.67,"sma_120":12368.17},{"date":"2026-03-10","open":22100,"high":22600,"low":21200,"close":21900,"volume":1430598,"rsi_14":48.49,"sma_20":22497.5,"sma_60":16924.83,"sma_120":12499.83},{"date":"2026-03-11","open":22950,"high":24000,"low":22050,"close":22750,"volume":2860100,"rsi_14":47.38,"sma_20":22490.0,"sma_60":17130.83,"sma_120":12637.33},{"date":"2026-03-12","open":22750,"high":22900,"low":21650,"close":22100,"volume":894078,"rsi_14":44.74,"sma_20":22362.5,"sma_60":17330.0,"sma_120":12766.5},{"date":"2026-03-13","open":21400,"high":22600,"low":20850,"close":22000,"volume":859228,"rsi_14":45.99,"sma_20":22197.5,"sma_60":17530.83,"sma_120":12891.0},{"date":"2026-03-16","open":22400,"high":23800,"low":22200,"close":22700,"volume":1882644,"rsi_14":47.45,"sma_20":22140.0,"sma_60":17779.83,"sma_120":13068.08},{"date":"2026-03-17","open":23100,"high":24600,"low":22750,"close":22850,"volume":2515064,"rsi_14":51.77,"sma_20":22135.0,"sma_60":17947.17,"sma_120":13151.75},{"date":"2026-03-18","open":23600,"high":25600,"low":22550,"close":24050,"volume":4928347,"rsi_14":56.23,"sma_20":22217.5,"sma_60":18170.17,"sma_120":13290.92},{"date":"2026-03-19","open":23150,"high":23800,"low":22700,"close":22850,"volume":1224543,"rsi_14":54.41,"sma_20":22180.0,"sma_60":18377.83,"sma_120":13418.5},{"date":"2026-03-20","open":23250,"high":23250,"low":22300,"close":22300,"volume":922419,"rsi_14":51.32,"sma_20":22102.5,"sma_60":18566.83,"sma_120":13542.0},{"date":"2026-03-23","open":21300,"high":21600,"low":20500,"close":20750,"volume":859909,"rsi_14":46.47,"sma_20":21975.0,"sma_60":18675.33,"sma_120":13651.17},{"date":"2026-03-24","open":21600,"high":21900,"low":20000,"close":20800,"volume":779867,"rsi_14":60.99,"sma_20":21837.5,"sma_60":18737.33,"sma_120":13758.42},{"date":"2026-03-25","open":21500,"high":27000,"low":21150,"close":27000,"volume":8431382,"rsi_14":67.07,"sma_20":22072.5,"sma_60":18817.33,"sma_120":13918.0},{"date":"2026-03-26","open":28800,"high":30900,"low":27500,"close":28250,"volume":23135919,"rsi_14":67.55,"sma_20":22385.0,"sma_60":19029.0,"sma_120":14087.17},{"date":"2026-03-27","open":24301,"high":28684,"low":23954,"close":28250,"volume":23101371,"rsi_14":79.55,"sma_20":22945.0,"sma_60":19334.0,"sma_120":14291.5},{"date":"2026-03-30","open":31500,"high":32950,"low":29750,"close":29900,"volume":5817331,"rsi_14":68.69,"sma_20":23347.5,"sma_60":19611.0,"sma_120":14472.0},{"date":"2026-03-31","open":29350,"high":30300,"low":26400,"close":26750,"volume":4433152,"rsi_14":58.44,"sma_20":23582.5,"sma_60":19843.5,"sma_120":14628.75},{"date":"2026-04-01","open":28450,"high":30300,"low":27350,"close":28400,"volume":7072219,"rsi_14":62.75,"sma_20":24117.5,"sma_60":20109.33,"sma_120":14798.5},{"date":"2026-04-02","open":29200,"high":31800,"low":25500,"close":25750,"volume":6176201,"rsi_14":56.88,"sma_20":24340.0,"sma_60":20312.0,"sma_120":14945.33},{"date":"2026-04-03","open":27300,"high":29800,"low":26800,"close":27450,"volume":6089624,"rsi_14":58.41,"sma_20":24597.5,"sma_60":20537.83,"sma_120":15107.42},{"date":"2026-04-06","open":27650,"high":29300,"low":26500,"close":27550,"volume":2396273,"rsi_14":58.33,"sma_20":24932.5,"sma_60":20750.0,"sma_120":15267.42},{"date":"2026-04-07","open":28800,"high":29550,"low":26100,"close":26650,"volume":2641829,"rsi_14":54.66,"sma_20":25170.0,"sma_60":20953.0,"sma_120":15421.42},{"date":"2026-04-08","open":28900,"high":30750,"low":27650,"close":29650,"volume":5625547,"rsi_14":61.45,"sma_20":25515.0,"sma_60":21206.33,"sma_120":15603.08},{"date":"2026-04-09","open":28800,"high":29400,"low":28050,"close":28600,"volume":1332610,"rsi_14":60.43,"sma_20":25840.0,"sma_60":21448.0,"sma_120":15780.0},{"date":"2026-04-10","open":29150,"high":29150,"low":27500,"close":27950,"volume":1523814,"rsi_14":62.29,"sma_20":26137.5,"sma_60":21671.17,"sma_120":15947.33},{"date":"2026-04-13","open":27350,"high":31650,"low":27050,"close":29950,"volume":6606868,"rsi_14":64.64,"sma_20":26500.0,"sma_60":21952.0,"sma_120":16132.33},{"date":"2026-04-14","open":30400,"high":38900,"low":30200,"close":38900,"volume":6505850,"rsi_14":67.5,"sma_20":27302.5,"sma_60":22393.0,"sma_120":16394.58},{"date":"2026-04-15","open":41300,"high":43000,"low":37500,"close":39550,"volume":11798766,"rsi_14":66.92,"sma_20":28077.5,"sma_60":22846.5,"sma_120":16660.58},{"date":"2026-04-16","open":40500,"high":41800,"low":37700,"close":38700,"volume":3495573,"rsi_14":60.27,"sma_20":28870.0,"sma_60":23278.0,"sma_120":16918.08},{"date":"2026-04-17","open":39900,"high":48550,"low":38000,"close":46300,"volume":21858390,"rsi_14":73.5,"sma_20":30070.0,"sma_60":23833.0,"sma_120":17240.08},{"date":"2026-04-20","open":45350,"high":46650,"low":43450,"close":45500,"volume":3239029,"rsi_14":78.8,"sma_20":31307.5,"sma_60":24369.17,"sma_120":17557.33},{"date":"2026-04-21","open":45750,"high":50700,"low":44350,"close":47350,"volume":8652982,"rsi_14":78.93,"sma_20":32635.0,"sma_60":24947.83,"sma_120":17889.67},{"date":"2026-04-22","open":47250,"high":61500,"low":47000,"close":57700,"volume":13149678,"rsi_14":89.49,"sma_20":34170.0,"sma_60":25703.83,"sma_120":18298.0},{"date":"2026-04-23","open":57200,"high":64000,"low":54500,"close":59000,"volume":10072298,"rsi_14":89.39,"sma_20":35707.5,"sma_60":26466.67,"sma_120":18720.58},{"date":"2026-04-24","open":58000,"high":67000,"low":56700,"close":62400,"volume":7215516,"rsi_14":90.2,"sma_20":37200.0,"sma_60":27268.17,"sma_120":19169.08},{"date":"2026-04-27","open":62400,"high":65000,"low":58300,"close":61200,"volume":2477759,"rsi_14":89.58,"sma_20":38765.0,"sma_60":28031.5,"sma_120":19610.33},{"date":"2026-04-28","open":61200,"high":62200,"low":58300,"close":60300,"volume":1630092,"rsi_14":86.88,"sma_20":40442.5,"sma_60":28788.33,"sma_120":20041.83},{"date":"2026-04-29","open":57800,"high":59900,"low":52100,"close":57000,"volume":3489431,"rsi_14":82.42,"sma_20":41872.5,"sma_60":29418.33,"sma_120":20478.83},{"date":"2026-04-30","open":57300,"high":57700,"low":51700,"close":52400,"volume":1687984,"rsi_14":68.34,"sma_20":44457.5,"sma_60":31937.5,"sma_120":26462.33},{"date":"2026-05-04","open":52600,"high":54300,"low":50000,"close":52600,"volume":1848063,"rsi_14":74.65,"sma_20":44462.5,"sma_60":30591.67,"sma_120":21177.5},{"date":"2026-05-06","open":53500,"high":58600,"low":50700,"close":55300,"volume":2944617,"rsi_14":70.65,"sma_20":45850.0,"sma_60":31145.0,"sma_120":21568.92},{"date":"2026-05-07","open":56200,"high":56400,"low":52500,"close":53600,"volume":1103176,"rsi_14":67.24,"sma_20":47197.5,"sma_60":31621.67,"sma_120":21947.83},{"date":"2026-05-08","open":52700,"high":58000,"low":52300,"close":57500,"volume":1815192,"rsi_14":71.46,"sma_20":48590.0,"sma_60":32198.33,"sma_120":22357.5},{"date":"2026-05-11","open":60600,"high":64100,"low":56900,"close":62500,"volume":3146058,"rsi_14":69.66,"sma_20":50285.0,"sma_60":32829.17,"sma_120":22808.67},{"date":"2026-05-12","open":62300,"high":62300,"low":52000,"close":58900,"volume":2314441,"rsi_14":65.23,"sma_20":51832.5,"sma_60":33389.17,"sma_120":23226.58},{"date":"2026-05-13","open":59000,"high":61600,"low":54400,"close":57600,"volume":1524738,"rsi_14":61.8,"sma_20":53215.0,"sma_60":33951.67,"sma_120":23634.75},{"date":"2026-05-14","open":58000,"high":70700,"low":58000,"close":59900,"volume":7583193,"rsi_14":53.11,"sma_20":54265.0,"sma_60":34567.5,"sma_120":24067.0},{"date":"2026-05-15","open":60600,"high":63400,"low":52900,"close":54900,"volume":2405976,"rsi_14":44.76,"sma_20":55032.5,"sma_60":35109.17,"sma_120":24456.17},{"date":"2026-05-18","open":60600,"high":67800,"low":57400,"close":67400,"volume":11862415,"rsi_14":55.19,"sma_20":56467.5,"sma_60":35839.17,"sma_120":24951.83},{"date":"2026-05-19","open":67400,"high":70200,"low":59600,"close":60800,"volume":6232786,"rsi_14":49.63,"sma_20":57192.5,"sma_60":36455.0,"sma_120":25392.08},{"date":"2026-05-20","open":57400,"high":59200,"low":51000,"close":54100,"volume":2689530,"rsi_14":44.78,"sma_20":57622.5,"sma_60":36968.33,"sma_120":25774.0},{"date":"2026-05-21","open":57500,"high":59800,"low":54600,"close":56300,"volume":2270844,"rsi_14":49.4,"sma_20":58070.0,"sma_60":37514.17,"sma_120":26178.83},{"date":"2026-05-22","open":56300,"high":57600,"low":54000,"close":56000,"volume":1570456,"rsi_14":53.33,"sma_20":57985.0,"sma_60":38075.83,"sma_120":26581.67},{"date":"2026-05-26","open":59100,"high":65800,"low":57200,"close":61100,"volume":4426365,"rsi_14":57.22,"sma_20":58090.0,"sma_60":38727.5,"sma_120":27026.25},{"date":"2026-05-27","open":62100,"high":62100,"low":55300,"close":56200,"volume":2293991,"rsi_14":50.74,"sma_20":57780.0,"sma_60":39308.33,"sma_120":27426.5},{"date":"2026-05-28","open":57000,"high":57100,"low":51300,"close":53300,"volume":1473054,"rsi_14":49.76,"sma_20":57385.0,"sma_60":39832.5,"sma_120":27802.08},{"date":"2026-05-29","open":53800,"high":54300,"low":48300,"close":49000,"volume":1949004,"rsi_14":43.22,"sma_20":56820.0,"sma_60":40281.67,"sma_120":28132.17},{"date":"2026-06-01","open":48000,"high":49350,"low":43450,"close":43850,"volume":2691112,"rsi_14":35.16,"sma_20":56162.5,"sma_60":40717.5,"sma_120":28419.92},{"date":"2026-06-02","open":41050,"high":42950,"low":38200,"close":40450,"volume":2839234,"rsi_14":35.28,"sma_20":55565.0,"sma_60":41036.67,"sma_120":28678.25},{"date":"2026-06-04","open":41850,"high":43650,"low":38700,"close":42950,"volume":2235685,"rsi_14":38.53,"sma_20":55082.5,"sma_60":41380.83,"sma_120":28956.25},{"date":"2026-06-05","open":42950,"high":43800,"low":39650,"close":39800,"volume":1108658,"rsi_14":34.47,"sma_20":54307.5,"sma_60":41696.67,"sma_120":29208.67},{"date":"2026-06-08","open":36000,"high":43350,"low":35050,"close":38150,"volume":1919533,"rsi_14":36.35,"sma_20":53535.0,"sma_60":41967.5,"sma_120":29446.17},{"date":"2026-06-09","open":38300,"high":44250,"low":38300,"close":43700,"volume":2831563,"rsi_14":28.22,"sma_20":52845.0,"sma_60":42316.67,"sma_120":29723.75},{"date":"2026-06-10","open":46300,"high":47200,"low":39000,"close":39450,"volume":2492559,"rsi_14":29.49,"sma_20":51692.5,"sma_60":42605.83,"sma_120":29967.92},{"date":"2026-06-11","open":37850,"high":45000,"low":33150,"close":42100,"volume":11679358,"rsi_14":37.5,"sma_20":50852.5,"sma_60":42940.83,"sma_120":30235.83},{"date":"2026-06-12","open":42500,"high":44550,"low":38100,"close":38800,"volume":3997947,"rsi_14":32.18,"sma_20":49912.5,"sma_60":43209.17,"sma_120":30476.08},{"date":"2026-06-15","open":33500,"high":34800,"low":30300,"close":30750,"volume":5648245,"rsi_14":27.79,"sma_20":48455.0,"sma_60":43340.83,"sma_120":30644.0},{"date":"2026-06-16","open":31350,"high":31650,"low":29200,"close":29800,"volume":2821117,"rsi_14":20.3,"sma_20":47200.0,"sma_60":43436.67,"sma_120":30803.42},{"date":"2026-06-17","open":29550,"high":29550,"low":26850,"close":27200,"volume":2690464,"rsi_14":28.28,"sma_20":36905.0,"sma_60":43961.67,"sma_120":31647.83},{"date":"2026-06-18","open":27100,"high":27350,"low":24900,"close":25500,"volume":1997563,"rsi_14":21.75,"sma_20":43425.0,"sma_60":43562.5,"sma_120":31064.67},{"date":"2026-06-19","open":24950,"high":25100,"low":23200,"close":23700,"volume":1880000,"rsi_14":22.91,"sma_20":41905.0,"sma_60":43611.67,"sma_120":31143.5},{"date":"2026-06-22","open":22900,"high":24100,"low":22000,"close":22400,"volume":1228047,"rsi_14":24.97,"sma_20":40210.0,"sma_60":43638.33,"sma_120":31187.83},{"date":"2026-06-23","open":21750,"high":22200,"low":20050,"close":20300,"volume":1474482,"rsi_14":25.75,"sma_20":38425.0,"sma_60":43526.67,"sma_120":31172.0},{"date":"2026-06-24","open":19800,"high":20700,"low":19270,"close":20050,"volume":1032586,"rsi_14":20.87,"sma_20":36372.5,"sma_60":43390.0,"sma_120":31209.5},{"date":"2026-06-25","open":20050,"high":21300,"low":19660,"close":19950,"volume":1016997,"rsi_14":22.62,"sma_20":34560.0,"sma_60":43180.0,"sma_120":31257.0},{"date":"2026-06-26","open":19520,"high":19680,"low":17470,"close":18100,"volume":934819,"rsi_14":22.5,"sma_20":32800.0,"sma_60":42983.33,"sma_120":31297.17},{"date":"2026-06-29","open":17600,"high":19840,"low":17600,"close":19840,"volume":766023,"rsi_14":13.45,"sma_20":31342.0,"sma_60":42868.17,"sma_120":31355.83},{"date":"2026-06-30","open":19980,"high":20300,"low":18720,"close":19410,"volume":472143,"rsi_14":15.23,"sma_20":30120.0,"sma_60":42718.33,"sma_120":31413.83},{"date":"2026-07-01","open":19420,"high":20800,"low":18830,"close":19680,"volume":607612,"rsi_14":7.6,"sma_20":29081.5,"sma_60":42617.17,"sma_120":31464.58},{"date":"2026-07-02","open":19170,"high":19170,"low":17530,"close":17550,"volume":538153,"rsi_14":7.95,"sma_20":27811.5,"sma_60":42452.17,"sma_120":31495.0},{"date":"2026-07-03","open":17540,"high":18180,"low":16850,"close":18110,"volume":438604,"rsi_14":14.45,"sma_20":26727.0,"sma_60":42294.83,"sma_120":31522.42},{"date":"2026-07-06","open":18310,"high":18980,"low":17160,"close":17420,"volume":389418,"rsi_14":14.67,"sma_20":25690.5,"sma_60":42141.0,"sma_120":31547.0},{"date":"2026-07-07","open":17010,"high":17690,"low":16000,"close":16680,"volume":486099,"rsi_14":16.41,"sma_20":24339.5,"sma_60":41924.83,"sma_120":31565.58},{"date":"2026-07-08","open":16010,"high":16500,"low":14800,"close":15100,"volume":513638,"rsi_14":16.54,"sma_20":23122.0,"sma_60":41699.83,"sma_120":31573.92},{"date":"2026-07-09","open":14830,"high":15910,"low":14695,"close":15060,"volume":397905,"rsi_14":18.65,"sma_20":21770.0,"sma_60":41485.0,"sma_120":31578.08},{"date":"2026-07-10","open":15120,"high":16870,"low":15120,"close":16650,"volume":458563,"rsi_14":29.57,"sma_20":20662.5,"sma_60":41263.33,"sma_120":31607.67},{"date":"2026-07-13","open":16650,"high":17140,"low":15390,"close":15400,"volume":344030,"rsi_14":31.47,"sma_20":19895.0,"sma_60":40871.67,"sma_120":31632.33},{"date":"2026-07-14","open":15390,"high":15560,"low":13680,"close":14560,"volume":375219,"rsi_14":30.12,"sma_20":19133.0,"sma_60":40455.17,"sma_120":31650.83},{"date":"2026-07-15","open":14930,"high":15750,"low":14900,"close":15550,"volume":242433,"rsi_14":35.03,"sma_20":18550.5,"sma_60":40069.33,"sma_120":31673.67},{"date":"2026-07-16","open":15060,"high":15220,"low":14000,"close":14110,"volume":271410,"rsi_14":36.04,"sma_20":17981.0,"sma_60":39532.83,"sma_120":31682.92},{"date":"2026-07-20","open":13710,"high":13860,"low":13050,"close":13320,"volume":253664,"rsi_14":25.56,"sma_20":17462.0,"sma_60":38996.5,"sma_120":31682.83},{"date":"2026-07-21","open":12890,"high":13660,"low":12890,"close":13330,"volume":220774,"rsi_14":26.47,"sma_20":17008.5,"sma_60":38429.5,"sma_120":31688.67},{"date":"2026-07-22","open":13700,"high":14200,"low":13460,"close":13540,"volume":319735,"rsi_14":26.13,"sma_20":16670.5,"sma_60":37693.5,"sma_120":31698.67},{"date":"2026-07-23","open":13270,"high":14460,"low":13270,"close":14460,"volume":285296,"rsi_14":36.74,"sma_20":16391.0,"sma_60":36951.17,"sma_120":31708.92},{"date":"2026-07-24","open":14240,"high":14320,"low":13200,"close":13390,"volume":204193,"rsi_14":30.59,"sma_20":16063.0,"sma_60":36134.33,"sma_120":31701.25},{"date":"2026-07-27","open":13450,"high":13940,"low":13250,"close":13500,"volume":176496,"rsi_14":33.07,"sma_20":15833.0,"sma_60":35339.33,"sma_120":31685.42},{"date":"2026-07-28","open":12550,"high":12960,"low":11500,"close":11990,"volume":273609,"rsi_14":31.01,"sma_20":15440.5,"sma_60":34534.17,"sma_120":31661.25},{"date":"2026-07-29","open":11980,"high":12270,"low":10030,"close":10970,"volume":466745,"rsi_14":32.49,"sma_20":15018.5,"sma_60":33767.0,"sma_120":31592.67},{"date":"2026-07-30","open":10000,"high":11310,"low":10000,"close":10530,"volume":300876,"rsi_14":31.42,"sma_20":14561.0,"sma_60":33069.17,"sma_120":31533.75},{"date":"2026-07-31","open":11000,"high":12690,"low":11000,"close":12500,"volume":507180,"rsi_14":33.49,"sma_20":14308.5,"sma_60":32400.83,"sma_120":31496.25},{"date":"2026-08-03","open":12010,"high":14000,"low":11750,"close":13260,"volume":516437,"rsi_14":41.14,"sma_20":14066.0,"sma_60":31700.17,"sma_120":31422.58},{"date":"2026-08-04","open":13350,"high":14830,"low":13260,"close":14490,"volume":690295,"rsi_14":49.72,"sma_20":13919.5,"sma_60":31048.33,"sma_120":31335.0},{"date":"2026-08-05","open":14650,"high":15200,"low":14510,"close":14650,"volume":465275,"rsi_14":46.13,"sma_20":13818.0,"sma_60":30334.17,"sma_120":31266.25},{"date":"2026-08-06","open":14470,"high":14830,"low":13750,"close":14130,"volume":216238,"rsi_14":50.09,"sma_20":13769.5,"sma_60":29528.0,"sma_120":31178.58},{"date":"2026-08-07","open":14300,"high":15150,"low":13520,"close":14190,"volume":264064,"rsi_14":54.35,"sma_20":13726.0,"sma_60":28782.83,"sma_120":31086.0},{"date":"2026-08-10","open":15550,"high":17800,"low":15010,"close":16350,"volume":3555653,"rsi_14":62.44,"sma_20":13711.0,"sma_60":28095.33,"sma_120":31023.5},{"date":"2026-08-11","open":16450,"high":17620,"low":15560,"close":16770,"volume":1537882,"rsi_14":63.08,"sma_20":13779.5,"sma_60":27376.5,"sma_120":30972.0},{"date":"2026-08-12","open":16560,"high":16600,"low":15510,"close":16210,"volume":889797,"rsi_14":57.3,"sma_20":13862.0,"sma_60":26731.67,"sma_120":30920.42},{"date":"2026-08-13","open":17220,"high":20300,"low":17220,"close":17570,"volume":6369937,"rsi_14":67.02,"sma_20":13963.0,"sma_60":25901.17,"sma_120":30870.17},{"date":"2026-08-14","open":17420,"high":17840,"low":16860,"close":17500,"volume":1185262,"rsi_14":66.34,"sma_20":14132.5,"sma_60":25179.5,"sma_120":30817.25},{"date":"2026-08-18","open":17620,"high":17850,"low":15860,"close":16130,"volume":1186176,"rsi_14":67.11,"sma_20":14273.0,"sma_60":24546.67,"sma_120":30757.5},{"date":"2026-08-19","open":15110,"high":15960,"low":15110,"close":15440,"volume":415595,"rsi_14":68.99,"sma_20":14378.5,"sma_60":23865.67,"sma_120":30689.92},{"date":"2026-08-20","open":15570,"high":16080,"low":15350,"close":15730,"volume":360174,"rsi_14":72.38,"sma_20":14488.0,"sma_60":23194.5,"sma_120":30635.17},{"date":"2026-08-21","open":15300,"high":15450,"low":14300,"close":14500,"volume":462925,"rsi_14":59.19,"sma_20":14490.0,"sma_60":22417.83,"sma_120":30572.67},{"date":"2026-08-24","open":17730,"high":18000,"low":15880,"close":15880,"volume":3047482,"rsi_14":61.39,"sma_20":14614.5,"sma_60":21745.83,"sma_120":30527.08},{"date":"2026-08-25","open":15490,"high":16230,"low":14410,"close":16160,"volume":795812,"rsi_14":57.91,"sma_20":14747.5,"sma_60":21126.83,"sma_120":30479.67},{"date":"2026-08-26","open":16200,"high":16500,"low":15300,"close":15440,"volume":529892,"rsi_14":53.56,"sma_20":14920.0,"sma_60":20567.5,"sma_120":30424.58},{"date":"2026-08-27","open":15450,"high":16570,"low":15360,"close":16180,"volume":814444,"rsi_14":59.05,"sma_20":15180.5,"sma_60":20106.33,"sma_120":30411.92},{"date":"2026-08-28","open":15970,"high":16460,"low":15800,"close":16000,"volume":409787,"rsi_14":57.9,"sma_20":15454.0,"sma_60":19698.83,"sma_120":30367.75},{"date":"2026-08-31","open":15700,"high":15920,"low":15090,"close":15600,"volume":277288,"rsi_14":46.13,"sma_20":15609.0,"sma_60":19243.0,"sma_120":30311.92},{"date":"2026-09-01","open":15600,"high":15600,"low":14900,"close":15210,"volume":367404,"rsi_14":41.93,"sma_20":15706.5,"sma_60":18833.17,"sma_120":30264.92},{"date":"2026-09-02","open":14740,"high":15120,"low":14540,"close":14740,"volume":281921,"rsi_14":42.32,"sma_20":15719.0,"sma_60":18443.0,"sma_120":30205.25},{"date":"2026-09-03","open":14880,"high":15200,"low":13700,"close":13870,"volume":448744,"rsi_14":29.63,"sma_20":15680.0,"sma_60":17945.83,"sma_120":30131.25},{"date":"2026-09-04","open":14240,"high":15180,"low":14150,"close":14980,"volume":543821,"rsi_14":37.55,"sma_20":15722.5,"sma_60":17538.0,"sma_120":30071.92},{"date":"2026-09-07","open":15100,"high":15450,"low":14790,"close":15200,"volume":301516,"rsi_14":44.82,"sma_20":15773.0,"sma_60":17089.67,"sma_120":30015.25},{"date":"2026-09-08","open":15300,"high":16780,"low":15220,"close":15680,"volume":1082449,"rsi_14":51.37,"sma_20":15739.5,"sma_60":16704.33,"sma_120":29956.75},{"date":"2026-09-09","open":15680,"high":16920,"low":15540,"close":16890,"volume":718828,"rsi_14":55.99,"sma_20":15745.5,"sma_60":16473.33,"sma_120":29907.08},{"date":"2026-09-10","open":16520,"high":16885,"low":16110,"close":16500,"volume":369734,"rsi_14":61.31,"sma_20":15760.0,"sma_60":16251.67,"sma_120":29844.17},{"date":"2026-09-11","open":16150,"high":16370,"low":15910,"close":15960,"volume":210731,"rsi_14":50.5,"sma_20":15679.5,"sma_60":16064.33,"sma_120":29786.75},{"date":"2026-09-14","open":15640,"high":16300,"low":15350,"close":15750,"volume":227541,"rsi_14":47.41,"sma_20":15592.0,"sma_60":15901.83,"sma_120":29732.17},{"date":"2026-09-15","open":15700,"high":16540,"low":15570,"close":16130,"volume":221768,"rsi_14":54.55,"sma_20":15592.0,"sma_60":15775.67,"sma_120":29693.67},{"date":"2026-09-16","open":16030,"high":16500,"low":15900,"close":16470,"volume":254617,"rsi_14":52.02,"sma_20":15643.5,"sma_60":15676.83,"sma_120":29657.58},{"date":"2026-09-17","open":16860,"high":17840,"low":16360,"close":17140,"volume":2092313,"rsi_14":57.42,"sma_20":15714.0,"sma_60":15624.17,"sma_120":29575.42},{"date":"2026-09-18","open":17170,"high":18300,"low":17090,"close":17670,"volume":1004062,"rsi_14":63.25,"sma_20":15872.5,"sma_60":15584.5,"sma_120":29487.25},{"date":"2026-09-21","open":17410,"high":17740,"low":16620,"close":16940,"volume":512752,"rsi_14":60.61,"sma_20":15925.5,"sma_60":15534.33,"sma_120":29357.17},{"date":"2026-09-22","open":16980,"high":17950,"low":16910,"close":17180,"volume":648477,"rsi_14":65.4,"sma_20":15976.5,"sma_60":15519.0,"sma_120":29251.17},{"date":"2026-09-23","open":17550,"high":18180,"low":17210,"close":17850,"volume":505395,"rsi_14":75.78,"sma_20":16097.0,"sma_60":15485.83,"sma_120":29177.0},{"date":"2026-09-28","open":17850,"high":17850,"low":17140,"close":17170,"volume":303814,"rsi_14":65.02,"sma_20":16146.5,"sma_60":15448.5,"sma_120":29083.42},{"date":"2026-09-29","open":17050,"high":17500,"low":16670,"close":17380,"volume":268304,"rsi_14":64.97,"sma_20":16215.5,"sma_60":15410.17,"sma_120":29013.67},{"date":"2026-09-30","open":17420,"high":17800,"low":16810,"close":16890,"volume":307063,"rsi_14":58.3,"sma_20":16280.0,"sma_60":15399.17,"sma_120":28925.67},{"date":"2026-10-01","open":16750,"high":18040,"low":16680,"close":17990,"volume":520724,"rsi_14":57.66,"sma_20":16419.0,"sma_60":15397.17,"sma_120":28846.0},{"date":"2026-10-02","open":17980,"high":18330,"low":17630,"close":18050,"volume":452647,"rsi_14":61.31,"sma_20":16584.5,"sma_60":15407.67,"sma_120":28774.33},{"date":"2026-10-06","open":19000,"high":19690,"low":18230,"close":18400,"volume":941631,"rsi_14":68.32,"sma_20":16811.0,"sma_60":15436.33,"sma_120":28680.58},{"date":"2026-10-07","open":18240,"high":18250,"low":16770,"close":16770,"volume":576481,"rsi_14":56.31,"sma_20":16900.5,"sma_60":15464.17,"sma_120":28582.0},{"date":"2026-10-08","open":16810,"high":17670,"low":16210,"close":16990,"volume":414001,"rsi_14":55.43,"sma_20":16990.0,"sma_60":15496.33,"sma_120":28490.67},{"date":"2026-10-12","open":16740,"high":17120,"low":15840,"close":16140,"volume":390197,"rsi_14":48.04,"sma_20":17013.0,"sma_60":15487.83,"sma_120":28375.58},{"date":"2026-10-13","open":15520,"high":16190,"low":15310,"close":15780,"volume":348760,"rsi_14":41.63,"sma_20":16957.5,"sma_60":15494.17,"sma_120":28182.92},{"date":"2026-10-14","open":15620,"high":16110,"low":14970,"close":15110,"volume":313948,"rsi_14":34.5,"sma_20":16888.0,"sma_60":15503.33,"sma_120":27979.25},{"date":"2026-10-15","open":14050,"high":14420,"low":13100,"close":13190,"volume":494762,"rsi_14":30.16,"sma_20":16749.5,"sma_60":15464.0,"sma_120":27766.67},{"date":"2026-10-16","open":13780,"high":14750,"low":13530,"close":14500,"volume":291994,"rsi_14":37.26,"sma_20":16687.0,"sma_60":15470.5,"sma_120":27501.67},{"date":"2026-10-19","open":13870,"high":15400,"low":13870,"close":15070,"volume":202649,"rsi_14":36.66,"sma_20":16634.0,"sma_60":15499.67,"sma_120":27248.08},{"date":"2026-10-20","open":14820,"high":15030,"low":14050,"close":14220,"volume":181601,"rsi_14":36.07,"sma_20":16521.5,"sma_60":15514.5,"sma_120":26972.0},{"date":"2026-10-21","open":15770,"high":16200,"low":14580,"close":14990,"volume":344943,"rsi_14":39.28,"sma_20":16414.0,"sma_60":15538.67,"sma_120":26616.08},{"date":"2026-10-22","open":14880,"high":15130,"low":13800,"close":13950,"volume":195996,"rsi_14":37.44,"sma_20":16228.0,"sma_60":15530.17,"sma_120":26240.67},{"date":"2026-10-23","open":13648,"high":13707,"low":13157,"close":13610,"volume":157691}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1017.38,"pbr":1.77,"per":13.38,"roa":1.45,"roe":4.01,"grade":"C","comment":"PER 13.53배, ROE 4.01%","revenue":275331820504.0,"analysis":"PER 13.5배입니다. ROE 4.0%입니다. 시가총액 7314.55억. 매출 2753.32억, 영업이익 694.86억.","eps_basis":"TTM","debt_ratio":1.7753125895146238,"market_cap":722956150020,"net_income":54048171353.0,"total_debt":724254658140.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":1132213607126.0,"total_equity":407958948986.0,"profit_margin":19.63,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":69486222697.0,"operating_margin":25.24,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":13610.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-03-15","close":3378.0},{"date":"2019-03-18","close":4390.0},{"date":"2019-03-19","close":4994.0},{"date":"2019-03-20","close":4899.0},{"date":"2019-03-21","close":4899.0},{"date":"2019-03-22","close":4574.0},{"date":"2019-03-25","close":4409.0},{"date":"2019-03-26","close":4262.0},{"date":"2019-03-27","close":4198.0},{"date":"2019-03-28","close":4002.0},{"date":"2019-03-29","close":3988.0},{"date":"2019-04-01","close":4255.0},{"date":"2019-04-02","close":4326.0},{"date":"2019-04-03","close":4847.0},{"date":"2019-04-04","close":4879.0},{"date":"2019-04-05","close":4956.0},{"date":"2019-04-08","close":5185.0},{"date":"2019-04-09","close":5013.0},{"date":"2019-04-10","close":5051.0},{"date":"2019-04-11","close":5064.0},{"date":"2019-04-12","close":5210.0},{"date":"2019-04-15","close":5573.0},{"date":"2019-04-16","close":5280.0},{"date":"2019-04-17","close":5178.0},{"date":"2019-04-18","close":4904.0},{"date":"2019-04-19","close":4847.0},{"date":"2019-04-22","close":4764.0},{"date":"2019-04-23","close":4618.0},{"date":"2019-04-24","close":4930.0},{"date":"2019-04-25","close":4644.0},{"date":"2019-04-26","close":4663.0},{"date":"2019-04-29","close":4663.0},{"date":"2019-04-30","close":4797.0},{"date":"2019-05-02","close":4707.0},{"date":"2019-05-03","close":4745.0},{"date":"2019-05-07","close":4638.0},{"date":"2019-05-08","close":4300.0},{"date":"2019-05-09","close":4383.0},{"date":"2019-05-10","close":4319.0},{"date":"2019-05-13","close":4040.0},{"date":"2019-05-14","close":4052.0},{"date":"2019-05-15","close":4395.0},{"date":"2019-05-16","close":4122.0},{"date":"2019-05-17","close":4033.0},{"date":"2019-05-20","close":3881.0},{"date":"2019-05-21","close":3867.0},{"date":"2019-05-22","close":3886.0},{"date":"2019-05-23","close":3988.0},{"date":"2019-05-24","close":4059.0},{"date":"2019-05-27","close":4428.0},{"date":"2019-05-28","close":4338.0},{"date":"2019-05-29","close":4255.0},{"date":"2019-05-30","close":4262.0},{"date":"2019-05-31","close":4154.0},{"date":"2019-06-03","close":3944.0},{"date":"2019-06-04","close":3944.0},{"date":"2019-06-05","close":3950.0},{"date":"2019-06-07","close":3950.0},{"date":"2019-06-10","close":3983.0},{"date":"2019-06-11","close":4065.0},{"date":"2019-06-12","close":4154.0},{"date":"2019-06-13","close":4078.0},{"date":"2019-06-14","close":3919.0},{"date":"2019-06-17","close":3893.0},{"date":"2019-06-18","close":3779.0},{"date":"2019-06-19","close":3734.0},{"date":"2019-06-20","close":3938.0},{"date":"2019-06-21","close":3881.0},{"date":"2019-06-24","close":3798.0},{"date":"2019-06-25","close":3633.0},{"date":"2019-06-26","close":3671.0},{"date":"2019-06-27","close":3607.0},{"date":"2019-06-28","close":3531.0},{"date":"2019-07-01","close":3562.0},{"date":"2019-07-02","close":3683.0},{"date":"2019-07-03","close":3600.0},{"date":"2019-07-04","close":3486.0},{"date":"2019-07-05","close":3505.0},{"date":"2019-07-08","close":3340.0},{"date":"2019-07-09","close":3257.0},{"date":"2019-07-10","close":3327.0},{"date":"2019-07-11","close":3314.0},{"date":"2019-07-12","close":3314.0},{"date":"2019-07-15","close":3333.0},{"date":"2019-07-16","close":3581.0},{"date":"2019-07-17","close":3607.0},{"date":"2019-07-18","close":3594.0},{"date":"2019-07-19","close":3728.0},{"date":"2019-07-22","close":3741.0},{"date":"2019-07-23","close":3709.0},{"date":"2019-07-24","close":3645.0},{"date":"2019-07-25","close":3664.0},{"date":"2019-07-26","close":3702.0},{"date":"2019-07-29","close":3435.0},{"date":"2019-07-30","close":3372.0},{"date":"2019-07-31","close":3588.0},{"date":"2019-08-01","close":3785.0},{"date":"2019-08-02","close":3741.0},{"date":"2019-08-05","close":3359.0},{"date":"2019-08-06","close":3057.0},{"date":"2019-08-07","close":3088.0},{"date":"2019-08-08","close":3270.0},{"date":"2019-08-09","close":3200.0},{"date":"2019-08-12","close":3193.0},{"date":"2019-08-13","close":3158.0},{"date":"2019-08-14","close":3152.0},{"date":"2019-08-16","close":3031.0},{"date":"2019-08-19","close":3057.0},{"date":"2019-08-20","close":3149.0},{"date":"2019-08-21","close":3219.0},{"date":"2019-08-22","close":3206.0},{"date":"2019-08-23","close":3114.0},{"date":"2019-08-26","close":2894.0},{"date":"2019-08-27","close":2850.0},{"date":"2019-08-28","close":2958.0},{"date":"2019-08-29","close":2901.0},{"date":"2019-08-30","close":3063.0},{"date":"2019-09-02","close":3063.0},{"date":"2019-09-03","close":3041.0},{"date":"2019-09-04","close":3086.0},{"date":"2019-09-05","close":3136.0},{"date":"2019-09-06","close":3136.0},{"date":"2019-09-09","close":3053.0},{"date":"2019-09-10","close":3038.0},{"date":"2019-09-11","close":3143.0},{"date":"2019-09-16","close":3129.0},{"date":"2019-09-17","close":3067.0},{"date":"2019-09-18","close":3038.0},{"date":"2019-09-19","close":3034.0},{"date":"2019-09-20","close":3028.0},{"date":"2019-09-23","close":2986.0},{"date":"2019-09-24","close":2965.0},{"date":"2019-09-25","close":2872.0},{"date":"2019-09-26","close":2850.0},{"date":"2019-09-27","close":2831.0},{"date":"2019-09-30","close":2745.0},{"date":"2019-10-01","close":2742.0},{"date":"2019-10-02","close":2742.0},{"date":"2019-10-04","close":2720.0},{"date":"2019-10-07","close":2761.0},{"date":"2019-10-08","close":2805.0},{"date":"2019-10-10","close":2745.0},{"date":"2019-10-11","close":2739.0},{"date":"2019-10-14","close":2805.0},{"date":"2019-10-15","close":2815.0},{"date":"2019-10-16","close":2853.0},{"date":"2019-10-17","close":2818.0},{"date":"2019-10-18","close":2818.0},{"date":"2019-10-21","close":2780.0},{"date":"2019-10-22","close":2841.0},{"date":"2019-10-23","close":2846.0},{"date":"2019-10-24","close":2872.0},{"date":"2019-10-25","close":2865.0},{"date":"2019-10-28","close":2894.0},{"date":"2019-10-29","close":2920.0},{"date":"2019-10-30","close":2882.0},{"date":"2019-10-31","close":2891.0},{"date":"2019-11-01","close":2913.0},{"date":"2019-11-04","close":2936.0},{"date":"2019-11-05","close":2977.0},{"date":"2019-11-06","close":3079.0},{"date":"2019-11-07","close":3019.0},{"date":"2019-11-08","close":3050.0},{"date":"2019-11-11","close":3063.0},{"date":"2019-11-12","close":3110.0},{"date":"2019-11-13","close":3086.0},{"date":"2019-11-14","close":3060.0},{"date":"2019-11-15","close":3053.0},{"date":"2019-11-18","close":3000.0},{"date":"2019-11-19","close":2989.0},{"date":"2019-11-20","close":2872.0},{"date":"2019-11-21","close":2774.0},{"date":"2019-11-22","close":2799.0},{"date":"2019-11-25","close":2901.0},{"date":"2019-11-26","close":2920.0},{"date":"2019-11-27","close":2951.0},{"date":"2019-11-28","close":2907.0},{"date":"2019-11-29","close":2850.0},{"date":"2019-12-02","close":2770.0},{"date":"2019-12-03","close":2770.0},{"date":"2019-12-04","close":2739.0},{"date":"2019-12-05","close":2656.0},{"date":"2019-12-06","close":2681.0},{"date":"2019-12-09","close":2707.0},{"date":"2019-12-10","close":2710.0},{"date":"2019-12-11","close":2958.0},{"date":"2019-12-12","close":2977.0},{"date":"2019-12-13","close":3006.0},{"date":"2019-12-16","close":3069.0},{"date":"2019-12-17","close":3067.0},{"date":"2019-12-18","close":3048.0},{"date":"2019-12-19","close":3067.0},{"date":"2019-12-20","close":3063.0},{"date":"2019-12-23","close":3086.0},{"date":"2019-12-24","close":3079.0},{"date":"2019-12-26","close":3155.0},{"date":"2019-12-27","close":3160.0},{"date":"2019-12-30","close":3084.0},{"date":"2020-01-02","close":3003.0},{"date":"2020-01-03","close":3055.0},{"date":"2020-01-06","close":2903.0},{"date":"2020-01-07","close":2926.0},{"date":"2020-01-08","close":2788.0},{"date":"2020-01-09","close":2893.0},{"date":"2020-01-10","close":3055.0},{"date":"2020-01-13","close":3227.0},{"date":"2020-01-14","close":3198.0},{"date":"2020-01-15","close":3193.0},{"date":"2020-01-16","close":3198.0},{"date":"2020-01-17","close":3198.0},{"date":"2020-01-20","close":3046.0},{"date":"2020-01-21","close":2969.0},{"date":"2020-01-22","close":3084.0},{"date":"2020-01-23","close":3098.0},{"date":"2020-01-28","close":2912.0},{"date":"2020-01-29","close":2946.0},{"date":"2020-01-30","close":2888.0},{"date":"2020-01-31","close":2879.0},{"date":"2020-02-03","close":2864.0},{"date":"2020-02-04","close":3007.0},{"date":"2020-02-05","close":2988.0},{"date":"2020-02-06","close":3003.0},{"date":"2020-02-07","close":2984.0},{"date":"2020-02-10","close":3031.0},{"date":"2020-02-11","close":3055.0},{"date":"2020-02-12","close":3065.0},{"date":"2020-02-13","close":3065.0},{"date":"2020-02-14","close":3060.0},{"date":"2020-02-17","close":3041.0},{"date":"2020-02-18","close":2974.0},{"date":"2020-02-19","close":2950.0},{"date":"2020-02-20","close":2917.0},{"date":"2020-02-21","close":2841.0},{"date":"2020-02-24","close":2721.0},{"date":"2020-02-25","close":2798.0},{"date":"2020-02-26","close":2807.0},{"date":"2020-02-27","close":2741.0},{"date":"2020-02-28","close":2593.0},{"date":"2020-03-02","close":2683.0},{"date":"2020-03-03","close":2674.0},{"date":"2020-03-04","close":2679.0},{"date":"2020-03-05","close":2750.0},{"date":"2020-03-06","close":2669.0},{"date":"2020-03-09","close":2507.0},{"date":"2020-03-10","close":2497.0},{"date":"2020-03-11","close":2364.0},{"date":"2020-03-12","close":2059.0},{"date":"2020-03-13","close":1988.0},{"date":"2020-03-16","close":1878.0},{"date":"2020-03-17","close":1940.0},{"date":"2020-03-18","close":1811.0},{"date":"2020-03-19","close":1506.0},{"date":"2020-03-20","close":1668.0},{"date":"2020-03-23","close":1606.0},{"date":"2020-03-24","close":1716.0},{"date":"2020-03-25","close":1754.0},{"date":"2020-03-26","close":2016.0},{"date":"2020-03-27","close":2016.0},{"date":"2020-03-30","close":2164.0},{"date":"2020-03-31","close":2192.0},{"date":"2020-04-01","close":2107.0},{"date":"2020-04-02","close":2130.0},{"date":"2020-04-03","close":2083.0},{"date":"2020-04-06","close":2188.0},{"date":"2020-04-07","close":2173.0},{"date":"2020-04-08","close":2331.0},{"date":"2020-04-09","close":2302.0},{"date":"2020-04-10","close":2302.0},{"date":"2020-04-13","close":2278.0},{"date":"2020-04-14","close":2359.0},{"date":"2020-04-16","close":2431.0},{"date":"2020-04-17","close":2555.0},{"date":"2020-04-20","close":2564.0},{"date":"2020-04-21","close":2464.0},{"date":"2020-04-22","close":2512.0},{"date":"2020-04-23","close":2559.0},{"date":"2020-04-24","close":2531.0},{"date":"2020-04-27","close":2936.0},{"date":"2020-04-28","close":2826.0},{"date":"2020-04-29","close":2874.0},{"date":"2020-05-04","close":2769.0},{"date":"2020-05-06","close":2760.0},{"date":"2020-05-07","close":2874.0},{"date":"2020-05-08","close":2888.0},{"date":"2020-05-11","close":2826.0},{"date":"2020-05-12","close":2788.0},{"date":"2020-05-13","close":2807.0},{"date":"2020-05-14","close":2807.0},{"date":"2020-05-15","close":2774.0},{"date":"2020-05-18","close":2841.0},{"date":"2020-05-19","close":3036.0},{"date":"2020-05-20","close":3031.0},{"date":"2020-05-21","close":3055.0},{"date":"2020-05-22","close":3022.0},{"date":"2020-05-25","close":3022.0},{"date":"2020-05-26","close":3027.0},{"date":"2020-05-27","close":3112.0},{"date":"2020-05-28","close":3160.0},{"date":"2020-05-29","close":3098.0},{"date":"2020-06-01","close":3098.0},{"date":"2020-06-02","close":3108.0},{"date":"2020-06-03","close":3022.0},{"date":"2020-06-04","close":3060.0},{"date":"2020-06-05","close":3341.0},{"date":"2020-06-08","close":3227.0},{"date":"2020-06-09","close":3251.0},{"date":"2020-06-10","close":3255.0},{"date":"2020-06-11","close":3332.0},{"date":"2020-06-12","close":3155.0},{"date":"2020-06-15","close":2860.0},{"date":"2020-06-16","close":3003.0},{"date":"2020-06-17","close":2993.0},{"date":"2020-06-18","close":2922.0},{"date":"2020-06-19","close":2931.0},{"date":"2020-06-22","close":2907.0},{"date":"2020-06-23","close":2912.0},{"date":"2020-06-24","close":2936.0},{"date":"2020-06-25","close":2860.0},{"date":"2020-06-26","close":2869.0},{"date":"2020-06-29","close":2769.0},{"date":"2020-06-30","close":2736.0},{"date":"2020-07-01","close":2717.0},{"date":"2020-07-02","close":2769.0},{"date":"2020-07-03","close":2755.0},{"date":"2020-07-06","close":2879.0},{"date":"2020-07-07","close":2898.0},{"date":"2020-07-08","close":2860.0},{"date":"2020-07-09","close":2817.0},{"date":"2020-07-10","close":2798.0},{"date":"2020-07-13","close":2850.0},{"date":"2020-07-14","close":2893.0},{"date":"2020-07-15","close":2988.0},{"date":"2020-07-16","close":2936.0},{"date":"2020-07-17","close":3046.0},{"date":"2020-07-20","close":3146.0},{"date":"2020-07-21","close":3255.0},{"date":"2020-07-22","close":3403.0},{"date":"2020-07-23","close":3293.0},{"date":"2020-07-24","close":3303.0},{"date":"2020-07-27","close":3255.0},{"date":"2020-07-28","close":3632.0},{"date":"2020-07-29","close":3708.0},{"date":"2020-07-30","close":3584.0},{"date":"2020-07-31","close":3560.0},{"date":"2020-08-03","close":3541.0},{"date":"2020-08-04","close":3675.0},{"date":"2020-08-05","close":3751.0},{"date":"2020-08-06","close":3889.0},{"date":"2020-08-07","close":3899.0},{"date":"2020-08-10","close":3927.0},{"date":"2020-08-11","close":3908.0},{"date":"2020-08-12","close":3837.0},{"date":"2020-08-13","close":3842.0},{"date":"2020-08-14","close":3889.0},{"date":"2020-08-18","close":3656.0},{"date":"2020-08-19","close":3813.0},{"date":"2020-08-20","close":3622.0},{"date":"2020-08-21","close":3646.0},{"date":"2020-08-24","close":3646.0},{"date":"2020-08-25","close":3708.0},{"date":"2020-08-26","close":3684.0},{"date":"2020-08-27","close":3622.0},{"date":"2020-08-28","close":3632.0},{"date":"2020-08-31","close":3546.0},{"date":"2020-09-01","close":3556.0},{"date":"2020-09-02","close":3584.0},{"date":"2020-09-03","close":3632.0},{"date":"2020-09-04","close":3584.0},{"date":"2020-09-07","close":3508.0},{"date":"2020-09-08","close":3722.0},{"date":"2020-09-09","close":3718.0},{"date":"2020-09-10","close":3737.0},{"date":"2020-09-11","close":3756.0},{"date":"2020-09-14","close":3780.0},{"date":"2020-09-15","close":3808.0},{"date":"2020-09-16","close":3813.0},{"date":"2020-09-17","close":3689.0},{"date":"2020-09-18","close":3570.0},{"date":"2020-09-21","close":3374.0},{"date":"2020-09-22","close":3260.0},{"date":"2020-09-23","close":3284.0},{"date":"2020-09-24","close":3108.0},{"date":"2020-09-25","close":3327.0},{"date":"2020-09-28","close":3308.0},{"date":"2020-09-29","close":3336.0},{"date":"2020-10-05","close":3436.0},{"date":"2020-10-06","close":3436.0},{"date":"2020-10-07","close":3432.0},{"date":"2020-10-08","close":3413.0},{"date":"2020-10-12","close":3560.0},{"date":"2020-10-13","close":3484.0},{"date":"2020-10-14","close":3384.0},{"date":"2020-10-15","close":3379.0},{"date":"2020-10-16","close":3374.0},{"date":"2020-10-19","close":3298.0},{"date":"2020-10-20","close":3336.0},{"date":"2020-10-21","close":3384.0},{"date":"2020-10-22","close":3432.0},{"date":"2020-10-23","close":3451.0},{"date":"2020-10-26","close":3313.0},{"date":"2020-10-27","close":3260.0},{"date":"2020-10-28","close":3260.0},{"date":"2020-10-29","close":3284.0},{"date":"2020-10-30","close":3284.0},{"date":"2020-11-02","close":3313.0},{"date":"2020-11-03","close":3317.0},{"date":"2020-11-04","close":3436.0},{"date":"2020-11-05","close":3403.0},{"date":"2020-11-06","close":3556.0},{"date":"2020-11-09","close":3527.0},{"date":"2020-11-10","close":3522.0},{"date":"2020-11-11","close":3508.0},{"date":"2020-11-12","close":3598.0},{"date":"2020-11-13","close":3579.0},{"date":"2020-11-16","close":3570.0},{"date":"2020-11-17","close":3603.0},{"date":"2020-11-18","close":3622.0},{"date":"2020-11-19","close":3613.0},{"date":"2020-11-20","close":3746.0},{"date":"2020-11-23","close":4271.0},{"date":"2020-11-24","close":4223.0},{"date":"2020-11-25","close":3980.0},{"date":"2020-11-26","close":4070.0},{"date":"2020-11-27","close":4118.0},{"date":"2020-11-30","close":4185.0},{"date":"2020-12-01","close":4223.0},{"date":"2020-12-02","close":4199.0},{"date":"2020-12-03","close":4352.0},{"date":"2020-12-04","close":4390.0},{"date":"2020-12-07","close":4423.0},{"date":"2020-12-08","close":4576.0},{"date":"2020-12-09","close":4609.0},{"date":"2020-12-10","close":4580.0},{"date":"2020-12-11","close":4547.0},{"date":"2020-12-14","close":4685.0},{"date":"2020-12-15","close":4966.0},{"date":"2020-12-16","close":5071.0},{"date":"2020-12-17","close":5071.0},{"date":"2020-12-18","close":5100.0},{"date":"2020-12-21","close":5004.0},{"date":"2020-12-22","close":4757.0},{"date":"2020-12-23","close":5062.0},{"date":"2020-12-24","close":4909.0},{"date":"2020-12-28","close":4900.0},{"date":"2020-12-29","close":5024.0},{"date":"2020-12-30","close":5195.0},{"date":"2021-01-04","close":5376.0},{"date":"2021-01-05","close":5205.0},{"date":"2021-01-06","close":5109.0},{"date":"2021-01-07","close":5109.0},{"date":"2021-01-08","close":4909.0},{"date":"2021-01-11","close":4804.0},{"date":"2021-01-12","close":4833.0},{"date":"2021-01-13","close":5109.0},{"date":"2021-01-14","close":5948.0},{"date":"2021-01-15","close":5719.0},{"date":"2021-01-18","close":5405.0},{"date":"2021-01-19","close":5777.0},{"date":"2021-01-20","close":5624.0},{"date":"2021-01-21","close":6196.0},{"date":"2021-01-22","close":5948.0},{"date":"2021-01-25","close":6005.0},{"date":"2021-01-26","close":5834.0},{"date":"2021-01-27","close":5748.0},{"date":"2021-01-28","close":5691.0},{"date":"2021-01-29","close":5481.0},{"date":"2021-02-01","close":5767.0},{"date":"2021-02-02","close":5767.0},{"date":"2021-02-03","close":5796.0},{"date":"2021-02-04","close":5748.0},{"date":"2021-02-05","close":5691.0},{"date":"2021-02-08","close":5691.0},{"date":"2021-02-09","close":5624.0},{"date":"2021-02-10","close":5738.0},{"date":"2021-02-15","close":6005.0},{"date":"2021-02-16","close":5891.0},{"date":"2021-02-17","close":5901.0},{"date":"2021-02-18","close":5967.0},{"date":"2021-02-19","close":5910.0},{"date":"2021-02-22","close":5910.0},{"date":"2021-02-23","close":5901.0},{"date":"2021-02-24","close":5748.0},{"date":"2021-02-25","close":5834.0},{"date":"2021-02-26","close":5815.0},{"date":"2021-03-02","close":6101.0},{"date":"2021-03-03","close":6396.0},{"date":"2021-03-04","close":6463.0},{"date":"2021-03-05","close":6282.0},{"date":"2021-03-08","close":6005.0},{"date":"2021-03-09","close":6139.0},{"date":"2021-03-10","close":6101.0},{"date":"2021-03-11","close":6253.0},{"date":"2021-03-12","close":8122.0},{"date":"2021-03-15","close":8350.0},{"date":"2021-03-16","close":8141.0},{"date":"2021-03-17","close":7912.0},{"date":"2021-03-18","close":8036.0},{"date":"2021-03-19","close":8122.0},{"date":"2021-03-22","close":8360.0},{"date":"2021-03-23","close":8036.0},{"date":"2021-03-24","close":8512.0},{"date":"2021-03-25","close":8674.0},{"date":"2021-03-26","close":8388.0},{"date":"2021-03-29","close":8141.0},{"date":"2021-03-30","close":8341.0},{"date":"2021-03-31","close":8341.0},{"date":"2021-04-01","close":8379.0},{"date":"2021-04-02","close":8951.0},{"date":"2021-04-05","close":9256.0},{"date":"2021-04-06","close":9151.0},{"date":"2021-04-07","close":10629.0},{"date":"2021-04-08","close":10390.0},{"date":"2021-04-09","close":9961.0},{"date":"2021-04-12","close":10057.0},{"date":"2021-04-13","close":9170.0},{"date":"2021-04-14","close":9265.0},{"date":"2021-04-15","close":8779.0},{"date":"2021-04-16","close":8636.0},{"date":"2021-04-19","close":8636.0},{"date":"2021-04-20","close":8856.0},{"date":"2021-04-21","close":8865.0},{"date":"2021-04-22","close":8732.0},{"date":"2021-04-23","close":8379.0},{"date":"2021-04-26","close":8398.0},{"date":"2021-04-27","close":8284.0},{"date":"2021-04-28","close":8341.0},{"date":"2021-04-29","close":7998.0},{"date":"2021-04-30","close":7950.0},{"date":"2021-05-03","close":7817.0},{"date":"2021-05-04","close":8083.0},{"date":"2021-05-06","close":8255.0},{"date":"2021-05-07","close":8331.0},{"date":"2021-05-10","close":8226.0},{"date":"2021-05-11","close":8036.0},{"date":"2021-05-12","close":8293.0},{"date":"2021-05-13","close":7807.0},{"date":"2021-05-14","close":7912.0},{"date":"2021-05-17","close":7797.0},{"date":"2021-05-18","close":7797.0},{"date":"2021-05-20","close":7588.0},{"date":"2021-05-21","close":7445.0},{"date":"2021-05-24","close":7435.0},{"date":"2021-05-25","close":7683.0},{"date":"2021-05-26","close":7836.0},{"date":"2021-05-27","close":7817.0},{"date":"2021-05-28","close":8007.0},{"date":"2021-05-31","close":7883.0},{"date":"2021-06-01","close":7960.0},{"date":"2021-06-02","close":7940.0},{"date":"2021-06-03","close":8217.0},{"date":"2021-06-04","close":8169.0},{"date":"2021-06-07","close":7912.0},{"date":"2021-06-08","close":7874.0},{"date":"2021-06-09","close":7788.0},{"date":"2021-06-10","close":7674.0},{"date":"2021-06-11","close":7702.0},{"date":"2021-06-14","close":7740.0},{"date":"2021-06-15","close":7883.0},{"date":"2021-06-16","close":7778.0},{"date":"2021-06-17","close":7759.0},{"date":"2021-06-18","close":7645.0},{"date":"2021-06-21","close":7559.0},{"date":"2021-06-22","close":7597.0},{"date":"2021-06-23","close":7626.0},{"date":"2021-06-24","close":7626.0},{"date":"2021-06-25","close":7693.0},{"date":"2021-06-28","close":7712.0},{"date":"2021-06-29","close":7683.0},{"date":"2021-06-30","close":7674.0},{"date":"2021-07-01","close":7588.0},{"date":"2021-07-02","close":7588.0},{"date":"2021-07-05","close":7674.0},{"date":"2021-07-06","close":7740.0},{"date":"2021-07-07","close":7626.0},{"date":"2021-07-08","close":7664.0},{"date":"2021-07-09","close":7645.0},{"date":"2021-07-12","close":7540.0},{"date":"2021-07-13","close":7817.0},{"date":"2021-07-14","close":7807.0},{"date":"2021-07-15","close":8436.0},{"date":"2021-07-16","close":8160.0},{"date":"2021-07-19","close":8217.0},{"date":"2021-07-20","close":8036.0},{"date":"2021-07-21","close":8017.0},{"date":"2021-07-22","close":8074.0},{"date":"2021-07-23","close":8369.0},{"date":"2021-07-26","close":8398.0},{"date":"2021-07-27","close":8827.0},{"date":"2021-07-28","close":8417.0},{"date":"2021-07-29","close":8398.0},{"date":"2021-07-30","close":8284.0},{"date":"2021-08-02","close":8150.0},{"date":"2021-08-03","close":8017.0},{"date":"2021-08-04","close":8055.0},{"date":"2021-08-05","close":8169.0},{"date":"2021-08-06","close":8303.0},{"date":"2021-08-09","close":8246.0},{"date":"2021-08-10","close":8103.0},{"date":"2021-08-11","close":8103.0},{"date":"2021-08-12","close":8103.0},{"date":"2021-08-13","close":8341.0},{"date":"2021-08-17","close":7969.0},{"date":"2021-08-18","close":8017.0},{"date":"2021-08-19","close":7998.0},{"date":"2021-08-20","close":7864.0},{"date":"2021-08-23","close":8064.0},{"date":"2021-08-24","close":8408.0},{"date":"2021-08-25","close":8560.0},{"date":"2021-08-26","close":8999.0},{"date":"2021-08-27","close":8770.0},{"date":"2021-08-30","close":8636.0},{"date":"2021-08-31","close":8655.0},{"date":"2021-09-01","close":9103.0},{"date":"2021-09-02","close":9304.0},{"date":"2021-09-03","close":9122.0},{"date":"2021-09-06","close":9447.0},{"date":"2021-09-07","close":9351.0},{"date":"2021-09-08","close":8989.0},{"date":"2021-09-09","close":8779.0},{"date":"2021-09-10","close":9418.0},{"date":"2021-09-13","close":9313.0},{"date":"2021-09-14","close":9437.0},{"date":"2021-09-15","close":9342.0},{"date":"2021-09-16","close":9199.0},{"date":"2021-09-17","close":9323.0},{"date":"2021-09-23","close":9094.0},{"date":"2021-09-24","close":8779.0},{"date":"2021-09-27","close":8827.0},{"date":"2021-09-28","close":8512.0},{"date":"2021-09-29","close":8455.0},{"date":"2021-09-30","close":8617.0},{"date":"2021-10-01","close":8360.0},{"date":"2021-10-05","close":7759.0},{"date":"2021-10-06","close":7407.0},{"date":"2021-10-07","close":7559.0},{"date":"2021-10-08","close":7597.0},{"date":"2021-10-12","close":7397.0},{"date":"2021-10-13","close":7531.0},{"date":"2021-10-14","close":7817.0},{"date":"2021-10-15","close":7960.0},{"date":"2021-10-18","close":8017.0},{"date":"2021-10-19","close":8103.0},{"date":"2021-10-20","close":8083.0},{"date":"2021-10-21","close":8131.0},{"date":"2021-10-22","close":8074.0},{"date":"2021-10-25","close":8007.0},{"date":"2021-10-26","close":8112.0},{"date":"2021-10-27","close":8045.0},{"date":"2021-10-28","close":8036.0},{"date":"2021-10-29","close":8026.0},{"date":"2021-11-01","close":7855.0},{"date":"2021-11-02","close":7883.0},{"date":"2021-11-03","close":7836.0},{"date":"2021-11-04","close":7836.0},{"date":"2021-11-05","close":7998.0},{"date":"2021-11-08","close":8169.0},{"date":"2021-11-09","close":8083.0},{"date":"2021-11-10","close":7864.0},{"date":"2021-11-11","close":7817.0},{"date":"2021-11-12","close":7912.0},{"date":"2021-11-15","close":7807.0},{"date":"2021-11-16","close":7788.0},{"date":"2021-11-17","close":7693.0},{"date":"2021-11-18","close":7750.0},{"date":"2021-11-19","close":7578.0},{"date":"2021-11-22","close":7550.0},{"date":"2021-11-23","close":7817.0},{"date":"2021-11-24","close":8236.0},{"date":"2021-11-25","close":8589.0},{"date":"2021-11-26","close":8579.0},{"date":"2021-11-29","close":8627.0},{"date":"2021-11-30","close":8207.0},{"date":"2021-12-01","close":8246.0},{"date":"2021-12-02","close":8427.0},{"date":"2021-12-03","close":8484.0},{"date":"2021-12-06","close":8417.0},{"date":"2021-12-07","close":7969.0},{"date":"2021-12-08","close":8074.0},{"date":"2021-12-09","close":8131.0},{"date":"2021-12-10","close":8026.0},{"date":"2021-12-13","close":7988.0},{"date":"2021-12-14","close":8064.0},{"date":"2021-12-15","close":8083.0},{"date":"2021-12-16","close":7940.0},{"date":"2021-12-17","close":7864.0},{"date":"2021-12-20","close":7788.0},{"date":"2021-12-21","close":7988.0},{"date":"2021-12-22","close":7874.0},{"date":"2021-12-23","close":7864.0},{"date":"2021-12-24","close":7864.0},{"date":"2021-12-27","close":7950.0},{"date":"2021-12-28","close":7950.0},{"date":"2021-12-29","close":8030.0},{"date":"2021-12-30","close":8060.0},{"date":"2022-01-03","close":8030.0},{"date":"2022-01-04","close":8140.0},{"date":"2022-01-05","close":7960.0},{"date":"2022-01-06","close":7710.0},{"date":"2022-01-07","close":7990.0},{"date":"2022-01-10","close":7810.0},{"date":"2022-01-11","close":7760.0},{"date":"2022-01-12","close":7980.0},{"date":"2022-01-13","close":8170.0},{"date":"2022-01-14","close":8170.0},{"date":"2022-01-17","close":8150.0},{"date":"2022-01-18","close":8030.0},{"date":"2022-01-19","close":7950.0},{"date":"2022-01-20","close":7970.0},{"date":"2022-01-21","close":8260.0},{"date":"2022-01-24","close":8160.0},{"date":"2022-01-25","close":7910.0},{"date":"2022-01-26","close":7910.0},{"date":"2022-01-27","close":7770.0},{"date":"2022-01-28","close":7830.0},{"date":"2022-02-03","close":8030.0},{"date":"2022-02-04","close":8280.0},{"date":"2022-02-07","close":9700.0},{"date":"2022-02-08","close":9660.0},{"date":"2022-02-09","close":9670.0},{"date":"2022-02-10","close":9570.0},{"date":"2022-02-11","close":9580.0},{"date":"2022-02-14","close":9500.0},{"date":"2022-02-15","close":9250.0},{"date":"2022-02-16","close":9650.0},{"date":"2022-02-17","close":9650.0},{"date":"2022-02-18","close":10000.0},{"date":"2022-02-21","close":10250.0},{"date":"2022-02-22","close":9970.0},{"date":"2022-02-23","close":10250.0},{"date":"2022-02-24","close":9590.0},{"date":"2022-02-25","close":9880.0},{"date":"2022-02-28","close":10650.0},{"date":"2022-03-02","close":10650.0},{"date":"2022-03-03","close":11000.0},{"date":"2022-03-04","close":11300.0},{"date":"2022-03-07","close":10000.0},{"date":"2022-03-08","close":9060.0},{"date":"2022-03-10","close":9420.0},{"date":"2022-03-11","close":9750.0},{"date":"2022-03-14","close":9420.0},{"date":"2022-03-15","close":9220.0},{"date":"2022-03-16","close":9360.0},{"date":"2022-03-17","close":9550.0},{"date":"2022-03-18","close":9700.0},{"date":"2022-03-21","close":9480.0},{"date":"2022-03-22","close":9610.0},{"date":"2022-03-23","close":9700.0},{"date":"2022-03-24","close":9700.0},{"date":"2022-03-25","close":9600.0},{"date":"2022-03-28","close":9490.0},{"date":"2022-03-29","close":9550.0},{"date":"2022-03-30","close":9500.0},{"date":"2022-03-31","close":9450.0},{"date":"2022-04-01","close":9350.0},{"date":"2022-04-04","close":9350.0},{"date":"2022-04-05","close":9320.0},{"date":"2022-04-06","close":9110.0},{"date":"2022-04-07","close":8910.0},{"date":"2022-04-08","close":8960.0},{"date":"2022-04-11","close":9320.0},{"date":"2022-04-12","close":9150.0},{"date":"2022-04-13","close":9200.0},{"date":"2022-04-14","close":9220.0},{"date":"2022-04-15","close":9450.0},{"date":"2022-04-18","close":9110.0},{"date":"2022-04-19","close":9060.0},{"date":"2022-04-20","close":9090.0},{"date":"2022-04-21","close":9180.0},{"date":"2022-04-22","close":9080.0},{"date":"2022-04-25","close":8720.0},{"date":"2022-04-26","close":8820.0},{"date":"2022-04-27","close":8590.0},{"date":"2022-04-28","close":8450.0},{"date":"2022-04-29","close":8520.0},{"date":"2022-05-02","close":8500.0},{"date":"2022-05-03","close":8530.0},{"date":"2022-05-04","close":8680.0},{"date":"2022-05-06","close":8840.0},{"date":"2022-05-09","close":8800.0},{"date":"2022-05-10","close":8350.0},{"date":"2022-05-11","close":8370.0},{"date":"2022-05-12","close":7700.0},{"date":"2022-05-13","close":7820.0},{"date":"2022-05-16","close":7800.0},{"date":"2022-05-17","close":7950.0},{"date":"2022-05-18","close":7860.0},{"date":"2022-05-19","close":7590.0},{"date":"2022-05-20","close":7600.0},{"date":"2022-05-23","close":7600.0},{"date":"2022-05-24","close":7510.0},{"date":"2022-05-25","close":7560.0},{"date":"2022-05-26","close":7540.0},{"date":"2022-05-27","close":7520.0},{"date":"2022-05-30","close":7750.0},{"date":"2022-05-31","close":7770.0},{"date":"2022-06-02","close":7570.0},{"date":"2022-06-03","close":7630.0},{"date":"2022-06-07","close":7440.0},{"date":"2022-06-08","close":7400.0},{"date":"2022-06-09","close":7250.0},{"date":"2022-06-10","close":7100.0},{"date":"2022-06-13","close":6570.0},{"date":"2022-06-14","close":6440.0},{"date":"2022-06-15","close":6020.0},{"date":"2022-06-16","close":6030.0},{"date":"2022-06-17","close":6000.0},{"date":"2022-06-20","close":5640.0},{"date":"2022-06-21","close":5600.0},{"date":"2022-06-22","close":5330.0},{"date":"2022-06-23","close":5110.0},{"date":"2022-06-24","close":5550.0},{"date":"2022-06-27","close":5750.0},{"date":"2022-06-28","close":5750.0},{"date":"2022-06-29","close":5710.0},{"date":"2022-06-30","close":5480.0},{"date":"2022-07-01","close":5280.0},{"date":"2022-07-04","close":5270.0},{"date":"2022-07-05","close":5620.0},{"date":"2022-07-06","close":5530.0},{"date":"2022-07-07","close":5550.0},{"date":"2022-07-08","close":5650.0},{"date":"2022-07-11","close":5610.0},{"date":"2022-07-12","close":5400.0},{"date":"2022-07-13","close":5500.0},{"date":"2022-07-14","close":5530.0},{"date":"2022-07-15","close":5470.0},{"date":"2022-07-18","close":5590.0},{"date":"2022-07-19","close":5620.0},{"date":"2022-07-20","close":5950.0},{"date":"2022-07-21","close":6200.0},{"date":"2022-07-22","close":6220.0},{"date":"2022-07-25","close":6290.0},{"date":"2022-07-26","close":6260.0},{"date":"2022-07-27","close":6140.0},{"date":"2022-07-28","close":6130.0},{"date":"2022-07-29","close":6220.0},{"date":"2022-08-01","close":6030.0},{"date":"2022-08-02","close":6020.0},{"date":"2022-08-03","close":6220.0},{"date":"2022-08-04","close":6250.0},{"date":"2022-08-05","close":6270.0},{"date":"2022-08-08","close":6180.0},{"date":"2022-08-09","close":6080.0},{"date":"2022-08-10","close":6070.0},{"date":"2022-08-11","close":6250.0},{"date":"2022-08-12","close":6430.0},{"date":"2022-08-16","close":6550.0},{"date":"2022-08-17","close":6410.0},{"date":"2022-08-18","close":6700.0},{"date":"2022-08-19","close":6410.0},{"date":"2022-08-22","close":6280.0},{"date":"2022-08-23","close":6050.0},{"date":"2022-08-24","close":6010.0},{"date":"2022-08-25","close":6090.0},{"date":"2022-08-26","close":6110.0},{"date":"2022-08-29","close":5960.0},{"date":"2022-08-30","close":6040.0},{"date":"2022-08-31","close":6040.0},{"date":"2022-09-01","close":5840.0},{"date":"2022-09-02","close":5840.0},{"date":"2022-09-05","close":5660.0},{"date":"2022-09-06","close":5630.0},{"date":"2022-09-07","close":5530.0},{"date":"2022-09-08","close":5560.0},{"date":"2022-09-13","close":5730.0},{"date":"2022-09-14","close":5640.0},{"date":"2022-09-15","close":5660.0},{"date":"2022-09-16","close":5530.0},{"date":"2022-09-19","close":5350.0},{"date":"2022-09-20","close":5400.0},{"date":"2022-09-21","close":5350.0},{"date":"2022-09-22","close":5290.0},{"date":"2022-09-23","close":5210.0},{"date":"2022-09-26","close":4900.0},{"date":"2022-09-27","close":4745.0},{"date":"2022-09-28","close":4600.0},{"date":"2022-09-29","close":4595.0},{"date":"2022-09-30","close":4455.0},{"date":"2022-10-04","close":4525.0},{"date":"2022-10-05","close":4350.0},{"date":"2022-10-06","close":4590.0},{"date":"2022-10-07","close":4595.0},{"date":"2022-10-11","close":4170.0},{"date":"2022-10-12","close":4145.0},{"date":"2022-10-13","close":3940.0},{"date":"2022-10-14","close":4250.0},{"date":"2022-10-17","close":4250.0},{"date":"2022-10-18","close":4395.0},{"date":"2022-10-19","close":4290.0},{"date":"2022-10-20","close":4135.0},{"date":"2022-10-21","close":4100.0},{"date":"2022-10-24","close":4160.0},{"date":"2022-10-25","close":4200.0},{"date":"2022-10-26","close":4270.0},{"date":"2022-10-27","close":4370.0},{"date":"2022-10-28","close":4400.0},{"date":"2022-10-31","close":4290.0},{"date":"2022-11-01","close":4280.0},{"date":"2022-11-02","close":4250.0},{"date":"2022-11-03","close":4100.0},{"date":"2022-11-04","close":4120.0},{"date":"2022-11-07","close":4390.0},{"date":"2022-11-08","close":4400.0},{"date":"2022-11-09","close":4375.0},{"date":"2022-11-10","close":4335.0},{"date":"2022-11-11","close":4525.0},{"date":"2022-11-14","close":4525.0},{"date":"2022-11-15","close":4630.0},{"date":"2022-11-16","close":4570.0},{"date":"2022-11-17","close":4455.0},{"date":"2022-11-18","close":4445.0},{"date":"2022-11-21","close":4350.0},{"date":"2022-11-22","close":4415.0},{"date":"2022-11-23","close":4510.0},{"date":"2022-11-24","close":4575.0},{"date":"2022-11-25","close":4595.0},{"date":"2022-11-28","close":4465.0},{"date":"2022-11-29","close":4595.0},{"date":"2022-11-30","close":4595.0},{"date":"2022-12-01","close":4635.0},{"date":"2022-12-02","close":4630.0},{"date":"2022-12-05","close":4705.0},{"date":"2022-12-06","close":4655.0},{"date":"2022-12-07","close":4620.0},{"date":"2022-12-08","close":4490.0},{"date":"2022-12-09","close":4485.0},{"date":"2022-12-12","close":4445.0},{"date":"2022-12-13","close":4460.0},{"date":"2022-12-14","close":4605.0},{"date":"2022-12-15","close":4570.0},{"date":"2022-12-16","close":4510.0},{"date":"2022-12-19","close":4560.0},{"date":"2022-12-20","close":4500.0},{"date":"2022-12-21","close":4430.0},{"date":"2022-12-22","close":4440.0},{"date":"2022-12-23","close":4345.0},{"date":"2022-12-26","close":4570.0},{"date":"2022-12-27","close":4565.0},{"date":"2022-12-28","close":4370.0},{"date":"2022-12-29","close":4270.0},{"date":"2023-01-02","close":4105.0},{"date":"2023-01-03","close":4120.0},{"date":"2023-01-04","close":4175.0},{"date":"2023-01-05","close":4135.0},{"date":"2023-01-06","close":4130.0},{"date":"2023-01-09","close":4295.0},{"date":"2023-01-10","close":4290.0},{"date":"2023-01-11","close":4325.0},{"date":"2023-01-12","close":4330.0},{"date":"2023-01-13","close":4390.0},{"date":"2023-01-16","close":4445.0},{"date":"2023-01-17","close":4455.0},{"date":"2023-01-18","close":4385.0},{"date":"2023-01-19","close":4510.0},{"date":"2023-01-20","close":4520.0},{"date":"2023-01-25","close":4730.0},{"date":"2023-01-26","close":4680.0},{"date":"2023-01-27","close":4980.0},{"date":"2023-01-30","close":5390.0},{"date":"2023-01-31","close":5290.0},{"date":"2023-02-01","close":5160.0},{"date":"2023-02-02","close":5360.0},{"date":"2023-02-03","close":5370.0},{"date":"2023-02-06","close":5200.0},{"date":"2023-02-07","close":5400.0},{"date":"2023-02-08","close":6080.0},{"date":"2023-02-09","close":6050.0},{"date":"2023-02-10","close":5730.0},{"date":"2023-02-13","close":5830.0},{"date":"2023-02-14","close":5690.0},{"date":"2023-02-15","close":6080.0},{"date":"2023-02-16","close":6050.0},{"date":"2023-02-17","close":6130.0},{"date":"2023-02-20","close":6020.0},{"date":"2023-02-21","close":6020.0},{"date":"2023-02-22","close":5760.0},{"date":"2023-02-23","close":5830.0},{"date":"2023-02-24","close":5820.0},{"date":"2023-02-27","close":5690.0},{"date":"2023-02-28","close":5670.0},{"date":"2023-03-02","close":5570.0},{"date":"2023-03-03","close":5580.0},{"date":"2023-03-06","close":6120.0},{"date":"2023-03-07","close":6080.0},{"date":"2023-03-08","close":6050.0},{"date":"2023-03-09","close":6310.0},{"date":"2023-03-10","close":5940.0},{"date":"2023-03-13","close":6060.0},{"date":"2023-03-14","close":5700.0},{"date":"2023-03-15","close":5850.0},{"date":"2023-03-16","close":5780.0},{"date":"2023-03-17","close":6090.0},{"date":"2023-03-20","close":6080.0},{"date":"2023-03-21","close":5970.0},{"date":"2023-03-22","close":6290.0},{"date":"2023-03-23","close":6290.0},{"date":"2023-03-24","close":6180.0},{"date":"2023-03-27","close":6090.0},{"date":"2023-03-28","close":6090.0},{"date":"2023-03-29","close":6000.0},{"date":"2023-03-30","close":6090.0},{"date":"2023-03-31","close":5940.0},{"date":"2023-04-03","close":5870.0},{"date":"2023-04-04","close":5860.0},{"date":"2023-04-05","close":5830.0},{"date":"2023-04-06","close":5700.0},{"date":"2023-04-07","close":5810.0},{"date":"2023-04-10","close":5730.0},{"date":"2023-04-11","close":5830.0},{"date":"2023-04-12","close":5790.0},{"date":"2023-04-13","close":5700.0},{"date":"2023-04-14","close":5850.0},{"date":"2023-04-17","close":5730.0},{"date":"2023-04-18","close":5720.0},{"date":"2023-04-19","close":5730.0},{"date":"2023-04-20","close":5560.0},{"date":"2023-04-21","close":5600.0},{"date":"2023-04-24","close":5550.0},{"date":"2023-04-25","close":5580.0},{"date":"2023-04-26","close":5390.0},{"date":"2023-04-27","close":5310.0},{"date":"2023-04-28","close":5200.0},{"date":"2023-05-02","close":5210.0},{"date":"2023-05-03","close":5270.0},{"date":"2023-05-04","close":5190.0},{"date":"2023-05-08","close":5290.0},{"date":"2023-05-09","close":5140.0},{"date":"2023-05-10","close":5100.0},{"date":"2023-05-11","close":5090.0},{"date":"2023-05-12","close":5000.0},{"date":"2023-05-15","close":4920.0},{"date":"2023-05-16","close":4885.0},{"date":"2023-05-17","close":5010.0},{"date":"2023-05-18","close":5110.0},{"date":"2023-05-19","close":5100.0},{"date":"2023-05-22","close":5140.0},{"date":"2023-05-23","close":5140.0},{"date":"2023-05-24","close":5120.0},{"date":"2023-05-25","close":5050.0},{"date":"2023-05-26","close":5060.0},{"date":"2023-05-30","close":5160.0},{"date":"2023-05-31","close":5240.0},{"date":"2023-06-01","close":5200.0},{"date":"2023-06-02","close":5220.0},{"date":"2023-06-05","close":5270.0},{"date":"2023-06-07","close":5190.0},{"date":"2023-06-08","close":5160.0},{"date":"2023-06-09","close":5270.0},{"date":"2023-06-12","close":5410.0},{"date":"2023-06-13","close":5470.0},{"date":"2023-06-14","close":5190.0},{"date":"2023-06-15","close":5220.0},{"date":"2023-06-16","close":5340.0},{"date":"2023-06-19","close":5280.0},{"date":"2023-06-20","close":5320.0},{"date":"2023-06-21","close":5160.0},{"date":"2023-06-22","close":5230.0},{"date":"2023-06-23","close":5210.0},{"date":"2023-06-26","close":5240.0},{"date":"2023-06-27","close":5370.0},{"date":"2023-06-28","close":5370.0},{"date":"2023-06-29","close":5320.0},{"date":"2023-06-30","close":5330.0},{"date":"2023-07-03","close":5390.0},{"date":"2023-07-04","close":5330.0},{"date":"2023-07-05","close":5240.0},{"date":"2023-07-06","close":5100.0},{"date":"2023-07-07","close":5090.0},{"date":"2023-07-10","close":5120.0},{"date":"2023-07-11","close":5120.0},{"date":"2023-07-12","close":5080.0},{"date":"2023-07-13","close":5230.0},{"date":"2023-07-14","close":5150.0},{"date":"2023-07-17","close":5140.0},{"date":"2023-07-18","close":5110.0},{"date":"2023-07-19","close":5230.0},{"date":"2023-07-20","close":5270.0},{"date":"2023-07-21","close":5250.0},{"date":"2023-07-24","close":4950.0},{"date":"2023-07-25","close":4800.0},{"date":"2023-07-26","close":4635.0},{"date":"2023-07-27","close":4720.0},{"date":"2023-07-28","close":4935.0},{"date":"2023-07-31","close":4915.0},{"date":"2023-08-01","close":5060.0},{"date":"2023-08-02","close":5040.0},{"date":"2023-08-03","close":5110.0},{"date":"2023-08-04","close":5090.0},{"date":"2023-08-07","close":5000.0},{"date":"2023-08-08","close":4940.0},{"date":"2023-08-09","close":5040.0},{"date":"2023-08-10","close":5010.0},{"date":"2023-08-11","close":5150.0},{"date":"2023-08-14","close":5190.0},{"date":"2023-08-16","close":5140.0},{"date":"2023-08-17","close":4975.0},{"date":"2023-08-18","close":4960.0},{"date":"2023-08-21","close":4955.0},{"date":"2023-08-22","close":4855.0},{"date":"2023-08-23","close":4795.0},{"date":"2023-08-24","close":4890.0},{"date":"2023-08-25","close":4755.0},{"date":"2023-08-28","close":4770.0},{"date":"2023-08-29","close":4835.0},{"date":"2023-08-30","close":4950.0},{"date":"2023-08-31","close":4930.0},{"date":"2023-09-01","close":4925.0},{"date":"2023-09-04","close":4925.0},{"date":"2023-09-05","close":4945.0},{"date":"2023-09-06","close":5020.0},{"date":"2023-09-07","close":5030.0},{"date":"2023-09-08","close":5090.0},{"date":"2023-09-11","close":5110.0},{"date":"2023-09-12","close":5070.0},{"date":"2023-09-13","close":4985.0},{"date":"2023-09-14","close":5040.0},{"date":"2023-09-15","close":4990.0},{"date":"2023-09-18","close":4960.0},{"date":"2023-09-19","close":4950.0},{"date":"2023-09-20","close":4920.0},{"date":"2023-09-21","close":4945.0},{"date":"2023-09-22","close":4930.0},{"date":"2023-09-25","close":4850.0},{"date":"2023-09-26","close":4785.0},{"date":"2023-09-27","close":4815.0},{"date":"2023-10-04","close":4695.0},{"date":"2023-10-05","close":4620.0},{"date":"2023-10-06","close":4730.0},{"date":"2023-10-10","close":4530.0},{"date":"2023-10-11","close":4700.0},{"date":"2023-10-12","close":4800.0},{"date":"2023-10-13","close":4910.0},{"date":"2023-10-16","close":4705.0},{"date":"2023-10-17","close":4770.0},{"date":"2023-10-18","close":4765.0},{"date":"2023-10-19","close":4670.0},{"date":"2023-10-20","close":4700.0},{"date":"2023-10-23","close":4615.0},{"date":"2023-10-24","close":4640.0},{"date":"2023-10-25","close":4615.0},{"date":"2023-10-26","close":4420.0},{"date":"2023-10-27","close":4395.0},{"date":"2023-10-30","close":4440.0},{"date":"2023-10-31","close":4350.0},{"date":"2023-11-01","close":4460.0},{"date":"2023-11-02","close":4605.0},{"date":"2023-11-03","close":4740.0},{"date":"2023-11-06","close":4840.0},{"date":"2023-11-07","close":4780.0},{"date":"2023-11-08","close":4765.0},{"date":"2023-11-09","close":4795.0},{"date":"2023-11-10","close":4725.0},{"date":"2023-11-13","close":4695.0},{"date":"2023-11-14","close":4830.0},{"date":"2023-11-15","close":4845.0},{"date":"2023-11-16","close":4865.0},{"date":"2023-11-17","close":4850.0},{"date":"2023-11-20","close":4880.0},{"date":"2023-11-21","close":4965.0},{"date":"2023-11-22","close":4935.0},{"date":"2023-11-23","close":4850.0},{"date":"2023-11-24","close":4775.0},{"date":"2023-11-27","close":4800.0},{"date":"2023-11-28","close":4815.0},{"date":"2023-11-29","close":4781.3599},{"date":"2023-11-30","close":4830.4497},{"date":"2023-12-01","close":4840.2676},{"date":"2023-12-04","close":4879.5396},{"date":"2023-12-05","close":4756.8149},{"date":"2023-12-06","close":4791.1777},{"date":"2023-12-07","close":4751.9058},{"date":"2023-12-08","close":4800.9956},{"date":"2023-12-11","close":4859.9038},{"date":"2023-12-12","close":4869.7217},{"date":"2023-12-13","close":4854.9946},{"date":"2023-12-14","close":4864.8125},{"date":"2023-12-15","close":4810.8135},{"date":"2023-12-18","close":4825.5405},{"date":"2023-12-19","close":5223.1689},{"date":"2023-12-20","close":5468.6187},{"date":"2023-12-21","close":5360.6211},{"date":"2023-12-22","close":5517.709},{"date":"2023-12-26","close":5321.3491},{"date":"2023-12-27","close":5576.6167},{"date":"2023-12-28","close":5674.7964},{"date":"2024-01-02","close":5930.064},{"date":"2024-01-03","close":5930.064},{"date":"2024-01-04","close":6087.1519},{"date":"2024-01-05","close":6381.6914},{"date":"2024-01-08","close":6204.9678},{"date":"2024-01-09","close":6067.5161},{"date":"2024-01-10","close":6322.7837},{"date":"2024-01-11","close":6440.5996},{"date":"2024-01-12","close":6470.0537},{"date":"2024-01-15","close":6450.4175},{"date":"2024-01-16","close":6254.0576},{"date":"2024-01-17","close":6126.4238},{"date":"2024-01-18","close":6185.332},{"date":"2024-01-19","close":6165.6958},{"date":"2024-01-22","close":6499.5073},{"date":"2024-01-23","close":6214.7856},{"date":"2024-01-24","close":6420.9634},{"date":"2024-01-25","close":6430.7817},{"date":"2024-01-26","close":6617.3232},{"date":"2024-01-29","close":6195.1499},{"date":"2024-01-30","close":6008.6079},{"date":"2024-01-31","close":5782.7944},{"date":"2024-02-01","close":5959.5181},{"date":"2024-02-02","close":6047.8799},{"date":"2024-02-05","close":6165.6958},{"date":"2024-02-06","close":6293.3296},{"date":"2024-02-07","close":6371.8735},{"date":"2024-02-08","close":6538.7793},{"date":"2024-02-13","close":6676.2314},{"date":"2024-02-14","close":6548.5972},{"date":"2024-02-15","close":6921.6807},{"date":"2024-02-16","close":6764.5933},{"date":"2024-02-19","close":6990.4067},{"date":"2024-02-20","close":6725.3213},{"date":"2024-02-21","close":6754.7749},{"date":"2024-02-22","close":6764.5933},{"date":"2024-02-23","close":6803.8652},{"date":"2024-02-26","close":6420.9634},{"date":"2024-02-27","close":5812.2485},{"date":"2024-02-28","close":5851.5205},{"date":"2024-02-29","close":6087.1519},{"date":"2024-03-04","close":5920.2461},{"date":"2024-03-05","close":5920.2461},{"date":"2024-03-06","close":6087.1519},{"date":"2024-03-07","close":5910.4282},{"date":"2024-03-08","close":5920.2461},{"date":"2024-03-11","close":5861.3384},{"date":"2024-03-12","close":5802.4302},{"date":"2024-03-13","close":5772.9766},{"date":"2024-03-14","close":5714.0684},{"date":"2024-03-15","close":5664.9785},{"date":"2024-03-18","close":5606.0708},{"date":"2024-03-19","close":5606.0708},{"date":"2024-03-20","close":5586.4346},{"date":"2024-03-21","close":5596.2524},{"date":"2024-03-22","close":5753.3403},{"date":"2024-03-25","close":5714.0684},{"date":"2024-03-26","close":5723.8862},{"date":"2024-03-27","close":5635.5244},{"date":"2024-03-28","close":5635.5244},{"date":"2024-03-29","close":5694.4326},{"date":"2024-04-01","close":5704.2505},{"date":"2024-04-02","close":5576.6167},{"date":"2024-04-03","close":5586.4346},{"date":"2024-04-04","close":5615.8887},{"date":"2024-04-05","close":5586.4346},{"date":"2024-04-08","close":5547.1626},{"date":"2024-04-09","close":5488.2549},{"date":"2024-04-11","close":5331.167},{"date":"2024-04-12","close":5606.0708},{"date":"2024-04-15","close":5478.437},{"date":"2024-04-16","close":5399.8931},{"date":"2024-04-17","close":5360.6211},{"date":"2024-04-18","close":5380.2568},{"date":"2024-04-19","close":5311.5312},{"date":"2024-04-22","close":5272.2593},{"date":"2024-04-23","close":5262.4409},{"date":"2024-04-24","close":5439.165},{"date":"2024-04-25","close":5282.0771},{"date":"2024-04-26","close":5291.895},{"date":"2024-04-29","close":5399.8931},{"date":"2024-04-30","close":5576.6167},{"date":"2024-05-02","close":5507.8906},{"date":"2024-05-03","close":5507.8906},{"date":"2024-05-07","close":5517.709},{"date":"2024-05-08","close":5586.4346},{"date":"2024-05-09","close":5664.9785},{"date":"2024-05-10","close":5812.2485},{"date":"2024-05-13","close":5645.3428},{"date":"2024-05-14","close":5635.5244},{"date":"2024-05-16","close":5615.8887},{"date":"2024-05-17","close":5625.7065},{"date":"2024-05-20","close":5714.0684},{"date":"2024-05-21","close":5763.1582},{"date":"2024-05-22","close":5694.4326},{"date":"2024-05-23","close":5704.2505},{"date":"2024-05-24","close":5851.5205},{"date":"2024-05-27","close":5743.5225},{"date":"2024-05-28","close":5704.2505},{"date":"2024-05-29","close":5645.3428},{"date":"2024-05-30","close":5547.1626},{"date":"2024-05-31","close":5478.437},{"date":"2024-06-03","close":5645.3428},{"date":"2024-06-04","close":5507.8906},{"date":"2024-06-05","close":5488.2549},{"date":"2024-06-07","close":5498.0728},{"date":"2024-06-10","close":5488.2549},{"date":"2024-06-11","close":5576.6167},{"date":"2024-06-12","close":5792.6123},{"date":"2024-06-13","close":5792.6123},{"date":"2024-06-14","close":5880.9741},{"date":"2024-06-17","close":6116.606},{"date":"2024-06-18","close":6096.9702},{"date":"2024-06-19","close":6018.4263},{"date":"2024-06-20","close":6087.1519},{"date":"2024-06-21","close":6096.9702},{"date":"2024-06-24","close":5959.5181},{"date":"2024-06-25","close":5979.1543},{"date":"2024-06-26","close":5900.6104},{"date":"2024-06-27","close":5802.4302},{"date":"2024-06-28","close":5831.8843},{"date":"2024-07-01","close":5792.6123},{"date":"2024-07-02","close":5704.2505},{"date":"2024-07-03","close":5674.7964},{"date":"2024-07-04","close":5606.0708},{"date":"2024-07-05","close":5704.2505},{"date":"2024-07-08","close":5615.8887},{"date":"2024-07-09","close":5625.7065},{"date":"2024-07-10","close":5733.7046},{"date":"2024-07-11","close":5674.7964},{"date":"2024-07-12","close":5684.6147},{"date":"2024-07-15","close":5743.5225},{"date":"2024-07-16","close":5664.9785},{"date":"2024-07-17","close":5733.7046},{"date":"2024-07-18","close":5547.1626},{"date":"2024-07-19","close":5507.8906},{"date":"2024-07-22","close":5488.2549},{"date":"2024-07-23","close":5439.165},{"date":"2024-07-24","close":5448.9829},{"date":"2024-07-25","close":5291.895},{"date":"2024-07-26","close":5370.439},{"date":"2024-07-29","close":5291.895},{"date":"2024-07-30","close":5124.9893},{"date":"2024-07-31","close":5223.1689},{"date":"2024-08-01","close":5468.6187},{"date":"2024-08-02","close":5232.9873},{"date":"2024-08-05","close":4467.1841},{"date":"2024-08-06","close":4840.2676},{"date":"2024-08-07","close":5134.8071},{"date":"2024-08-08","close":4967.9014},{"date":"2024-08-09","close":5144.625},{"date":"2024-08-12","close":5095.5352},{"date":"2024-08-13","close":4928.6294},{"date":"2024-08-14","close":4997.3555},{"date":"2024-08-16","close":5075.8994},{"date":"2024-08-19","close":5056.2632},{"date":"2024-08-20","close":5291.895},{"date":"2024-08-21","close":5350.8027},{"date":"2024-08-22","close":5331.167},{"date":"2024-08-23","close":5291.895},{"date":"2024-08-26","close":5105.3535},{"date":"2024-08-27","close":5144.625},{"date":"2024-08-28","close":5056.2632},{"date":"2024-08-29","close":5046.4453},{"date":"2024-08-30","close":5036.6274},{"date":"2024-09-02","close":5016.9912},{"date":"2024-09-03","close":4977.7192},{"date":"2024-09-04","close":4766.6328},{"date":"2024-09-05","close":4761.7236},{"date":"2024-09-06","close":4624.272},{"date":"2024-09-09","close":4761.7236},{"date":"2024-09-10","close":4614.4541},{"date":"2024-09-11","close":4761.7236},{"date":"2024-09-12","close":4796.0869},{"date":"2024-09-13","close":4918.8115},{"date":"2024-09-19","close":5016.9912},{"date":"2024-09-20","close":5183.897},{"date":"2024-09-23","close":5124.9893},{"date":"2024-09-24","close":5154.4434},{"date":"2024-09-25","close":5174.0791},{"date":"2024-09-26","close":5144.625},{"date":"2024-09-27","close":5174.0791},{"date":"2024-09-30","close":5154.4434},{"date":"2024-10-02","close":5134.8071},{"date":"2024-10-04","close":5026.8096},{"date":"2024-10-07","close":4918.8115},{"date":"2024-10-08","close":4894.2666},{"date":"2024-10-10","close":4859.9038},{"date":"2024-10-11","close":5007.1733},{"date":"2024-10-14","close":4997.3555},{"date":"2024-10-15","close":4997.3555},{"date":"2024-10-16","close":4977.7192},{"date":"2024-10-17","close":4967.9014},{"date":"2024-10-18","close":4928.6294},{"date":"2024-10-21","close":4845.1768},{"date":"2024-10-22","close":4702.8159},{"date":"2024-10-23","close":4742.0879},{"date":"2024-10-24","close":4653.7261},{"date":"2024-10-25","close":4589.9092},{"date":"2024-10-28","close":4742.0879},{"date":"2024-10-29","close":4761.7236},{"date":"2024-10-30","close":4594.8179},{"date":"2024-10-31","close":4594.8179},{"date":"2024-11-01","close":4575.1821},{"date":"2024-11-04","close":4575.1821},{"date":"2024-11-05","close":4535.9102},{"date":"2024-11-06","close":4486.8203},{"date":"2024-11-07","close":4776.4507},{"date":"2024-11-08","close":4614.4541},{"date":"2024-11-11","close":5763.1582},{"date":"2024-11-12","close":5507.8906},{"date":"2024-11-13","close":6872.5908},{"date":"2024-11-14","close":6715.5029},{"date":"2024-11-15","close":5743.5225},{"date":"2024-11-18","close":5733.7046},{"date":"2024-11-19","close":5822.0664},{"date":"2024-11-20","close":5115.1714},{"date":"2024-11-21","close":4835.3584},{"date":"2024-11-22","close":4742.0879},{"date":"2024-11-25","close":4859.9038},{"date":"2024-11-26","close":4908.9937},{"date":"2024-11-27","close":4859.9038},{"date":"2024-11-28","close":4781.3599},{"date":"2024-11-29","close":4810.8135},{"date":"2024-12-02","close":4589.9092},{"date":"2024-12-03","close":4918.8115},{"date":"2024-12-04","close":4678.271},{"date":"2024-12-05","close":4638.999},{"date":"2024-12-06","close":4648.8169},{"date":"2024-12-09","close":4231.5522},{"date":"2024-12-10","close":4545.728},{"date":"2024-12-11","close":4967.9014},{"date":"2024-12-12","close":4948.2656},{"date":"2024-12-13","close":5193.7153},{"date":"2024-12-16","close":5301.7129},{"date":"2024-12-17","close":5066.0815},{"date":"2024-12-18","close":4958.0835},{"date":"2024-12-19","close":4845.1768},{"date":"2024-12-20","close":4565.3638},{"date":"2024-12-23","close":4678.271},{"date":"2024-12-24","close":4702.8159},{"date":"2024-12-26","close":4585.0},{"date":"2024-12-27","close":4545.0},{"date":"2024-12-30","close":4580.0},{"date":"2025-01-02","close":4765.0},{"date":"2025-01-03","close":4760.0},{"date":"2025-01-06","close":4810.0},{"date":"2025-01-07","close":4825.0},{"date":"2025-01-08","close":4800.0},{"date":"2025-01-09","close":4795.0},{"date":"2025-01-10","close":4775.0},{"date":"2025-01-13","close":4645.0},{"date":"2025-01-14","close":4750.0},{"date":"2025-01-15","close":4670.0},{"date":"2025-01-16","close":4685.0},{"date":"2025-01-17","close":4670.0},{"date":"2025-01-20","close":4655.0},{"date":"2025-01-21","close":4780.0},{"date":"2025-01-22","close":4790.0},{"date":"2025-01-23","close":4720.0},{"date":"2025-01-24","close":4730.0},{"date":"2025-01-31","close":4735.0},{"date":"2025-02-03","close":4730.0},{"date":"2025-02-04","close":4695.0},{"date":"2025-02-05","close":4680.0},{"date":"2025-02-06","close":4675.0},{"date":"2025-02-07","close":4720.0},{"date":"2025-02-10","close":4690.0},{"date":"2025-02-11","close":4690.0},{"date":"2025-02-12","close":4710.0},{"date":"2025-02-13","close":4740.0},{"date":"2025-02-14","close":4750.0},{"date":"2025-02-17","close":4750.0},{"date":"2025-02-18","close":4780.0},{"date":"2025-02-19","close":4830.0},{"date":"2025-02-20","close":4970.0},{"date":"2025-02-21","close":5160.0},{"date":"2025-02-24","close":5160.0},{"date":"2025-02-25","close":5090.0},{"date":"2025-02-26","close":5070.0},{"date":"2025-02-27","close":4970.0},{"date":"2025-02-28","close":4865.0},{"date":"2025-03-04","close":4790.0},{"date":"2025-03-05","close":4915.0},{"date":"2025-03-06","close":4905.0},{"date":"2025-03-07","close":4795.0},{"date":"2025-03-10","close":4740.0},{"date":"2025-03-11","close":4730.0},{"date":"2025-03-12","close":4765.0},{"date":"2025-03-13","close":4730.0},{"date":"2025-03-14","close":4770.0},{"date":"2025-03-17","close":4820.0},{"date":"2025-03-18","close":4775.0},{"date":"2025-03-19","close":4860.0},{"date":"2025-03-20","close":4795.0},{"date":"2025-03-21","close":4790.0},{"date":"2025-03-24","close":4815.0},{"date":"2025-03-25","close":4750.0},{"date":"2025-03-26","close":4770.0},{"date":"2025-03-27","close":4740.0},{"date":"2025-03-28","close":4600.0},{"date":"2025-03-31","close":4445.0},{"date":"2025-04-01","close":4570.0},{"date":"2025-04-02","close":4510.0},{"date":"2025-04-03","close":4425.0},{"date":"2025-04-04","close":4455.0},{"date":"2025-04-07","close":4240.0},{"date":"2025-04-08","close":4380.0},{"date":"2025-04-09","close":4195.0},{"date":"2025-04-10","close":4470.0},{"date":"2025-04-11","close":4530.0},{"date":"2025-04-14","close":4705.0},{"date":"2025-04-15","close":4735.0},{"date":"2025-04-16","close":4710.0},{"date":"2025-04-17","close":4850.0},{"date":"2025-04-18","close":4905.0},{"date":"2025-04-21","close":5560.0},{"date":"2025-04-22","close":5250.0},{"date":"2025-04-23","close":5450.0},{"date":"2025-04-24","close":5280.0},{"date":"2025-04-25","close":4855.0},{"date":"2025-04-28","close":4850.0},{"date":"2025-04-29","close":4860.0},{"date":"2025-04-30","close":4820.0},{"date":"2025-05-02","close":4770.0},{"date":"2025-05-07","close":4880.0},{"date":"2025-05-08","close":4880.0},{"date":"2025-05-09","close":4860.0},{"date":"2025-05-12","close":4980.0},{"date":"2025-05-13","close":5020.0},{"date":"2025-05-14","close":5030.0},{"date":"2025-05-15","close":4995.0},{"date":"2025-05-16","close":4840.0},{"date":"2025-05-19","close":4790.0},{"date":"2025-05-20","close":4900.0},{"date":"2025-05-21","close":4895.0},{"date":"2025-05-22","close":4840.0},{"date":"2025-05-23","close":4725.0},{"date":"2025-05-26","close":4705.0},{"date":"2025-05-27","close":4700.0},{"date":"2025-05-28","close":4785.0},{"date":"2025-05-29","close":4890.0},{"date":"2025-05-30","close":4900.0},{"date":"2025-06-02","close":5050.0},{"date":"2025-06-04","close":6100.0},{"date":"2025-06-05","close":6350.0},{"date":"2025-06-09","close":6780.0},{"date":"2025-06-10","close":6710.0},{"date":"2025-06-11","close":7200.0},{"date":"2025-06-12","close":7120.0},{"date":"2025-06-13","close":6690.0},{"date":"2025-06-16","close":7020.0},{"date":"2025-06-17","close":6950.0},{"date":"2025-06-18","close":7110.0},{"date":"2025-06-19","close":7890.0},{"date":"2025-06-20","close":8000.0},{"date":"2025-06-23","close":7770.0},{"date":"2025-06-24","close":7800.0},{"date":"2025-06-25","close":7690.0},{"date":"2025-06-26","close":7250.0},{"date":"2025-06-27","close":6940.0},{"date":"2025-06-30","close":7140.0},{"date":"2025-07-01","close":7280.0},{"date":"2025-07-02","close":6870.0},{"date":"2025-07-03","close":6690.0},{"date":"2025-07-04","close":6470.0},{"date":"2025-07-07","close":6650.0},{"date":"2025-07-08","close":6740.0},{"date":"2025-07-09","close":7110.0},{"date":"2025-07-10","close":7130.0},{"date":"2025-07-11","close":7120.0},{"date":"2025-07-14","close":7040.0},{"date":"2025-07-15","close":7140.0},{"date":"2025-07-16","close":7170.0},{"date":"2025-07-17","close":6990.0},{"date":"2025-07-18","close":6930.0},{"date":"2025-07-21","close":6860.0},{"date":"2025-07-22","close":6850.0},{"date":"2025-07-23","close":6720.0},{"date":"2025-07-24","close":6600.0},{"date":"2025-07-25","close":6620.0},{"date":"2025-07-28","close":6530.0},{"date":"2025-07-29","close":6500.0},{"date":"2025-07-30","close":6750.0},{"date":"2025-07-31","close":6790.0},{"date":"2025-08-01","close":6470.0},{"date":"2025-08-04","close":6490.0},{"date":"2025-08-05","close":6470.0},{"date":"2025-08-06","close":6500.0},{"date":"2025-08-07","close":6460.0},{"date":"2025-08-08","close":6460.0},{"date":"2025-08-11","close":6340.0},{"date":"2025-08-12","close":6310.0},{"date":"2025-08-13","close":6300.0},{"date":"2025-08-14","close":6270.0},{"date":"2025-08-18","close":6100.0},{"date":"2025-08-19","close":6110.0},{"date":"2025-08-20","close":6020.0},{"date":"2025-08-21","close":6050.0},{"date":"2025-08-22","close":6080.0},{"date":"2025-08-25","close":6140.0},{"date":"2025-08-26","close":6050.0},{"date":"2025-08-27","close":5920.0},{"date":"2025-08-28","close":6160.0},{"date":"2025-08-29","close":6430.0},{"date":"2025-09-01","close":6200.0},{"date":"2025-09-02","close":6130.0},{"date":"2025-09-03","close":5950.0},{"date":"2025-09-04","close":6020.0},{"date":"2025-09-05","close":6100.0},{"date":"2025-09-08","close":6250.0},{"date":"2025-09-09","close":6600.0},{"date":"2025-09-10","close":7060.0},{"date":"2025-09-11","close":6950.0},{"date":"2025-09-12","close":7310.0},{"date":"2025-09-15","close":7350.0},{"date":"2025-09-16","close":7540.0},{"date":"2025-09-17","close":7480.0},{"date":"2025-09-18","close":7670.0},{"date":"2025-09-19","close":7930.0},{"date":"2025-09-22","close":7850.0},{"date":"2025-09-23","close":7950.0},{"date":"2025-09-24","close":8030.0},{"date":"2025-09-25","close":8240.0},{"date":"2025-09-26","close":7940.0},{"date":"2025-09-29","close":8030.0},{"date":"2025-09-30","close":8130.0},{"date":"2025-10-01","close":8000.0},{"date":"2025-10-02","close":8350.0},{"date":"2025-10-10","close":8170.0},{"date":"2025-10-13","close":7850.0},{"date":"2025-10-14","close":7370.0},{"date":"2025-10-15","close":7870.0},{"date":"2025-10-16","close":7750.0},{"date":"2025-10-17","close":7430.0},{"date":"2025-10-20","close":7630.0},{"date":"2025-10-21","close":7800.0},{"date":"2025-10-22","close":7660.0},{"date":"2025-10-23","close":7430.0},{"date":"2025-10-24","close":7470.0},{"date":"2025-10-27","close":8700.0},{"date":"2025-10-28","close":8290.0},{"date":"2025-10-29","close":8580.0},{"date":"2025-10-30","close":8250.0},{"date":"2025-10-31","close":8520.0},{"date":"2025-11-03","close":8880.0},{"date":"2025-11-04","close":8490.0},{"date":"2025-11-05","close":8350.0},{"date":"2025-11-06","close":8330.0},{"date":"2025-11-07","close":8130.0},{"date":"2025-11-10","close":8340.0},{"date":"2025-11-11","close":8360.0},{"date":"2025-11-12","close":8750.0},{"date":"2025-11-13","close":8620.0},{"date":"2025-11-14","close":8030.0},{"date":"2025-11-17","close":8200.0},{"date":"2025-11-18","close":7920.0},{"date":"2025-11-19","close":7970.0},{"date":"2025-11-20","close":8270.0},{"date":"2025-11-21","close":7720.0},{"date":"2025-11-24","close":7660.0},{"date":"2025-11-25","close":7750.0},{"date":"2025-11-26","close":8170.0},{"date":"2025-11-27","close":8230.0},{"date":"2025-11-28","close":9390.0},{"date":"2025-12-01","close":9320.0},{"date":"2025-12-02","close":9450.0},{"date":"2025-12-03","close":9590.0},{"date":"2025-12-04","close":9510.0},{"date":"2025-12-05","close":9650.0},{"date":"2025-12-08","close":10390.0},{"date":"2025-12-09","close":10150.0},{"date":"2025-12-10","close":9950.0},{"date":"2025-12-11","close":9970.0},{"date":"2025-12-12","close":10600.0},{"date":"2025-12-15","close":10670.0},{"date":"2025-12-16","close":10390.0},{"date":"2025-12-17","close":10960.0},{"date":"2025-12-18","close":14240.0},{"date":"2025-12-19","close":17080.0},{"date":"2025-12-22","close":22200.0},{"date":"2025-12-23","close":15550.0},{"date":"2025-12-24","close":14250.0},{"date":"2025-12-26","close":13280.0},{"date":"2025-12-29","close":12800.0},{"date":"2025-12-30","close":12450.0},{"date":"2026-01-02","close":13590.0},{"date":"2026-01-05","close":13900.0},{"date":"2026-01-06","close":14820.0},{"date":"2026-01-07","close":14470.0},{"date":"2026-01-08","close":14450.0},{"date":"2026-01-09","close":14100.0},{"date":"2026-01-12","close":14560.0},{"date":"2026-01-13","close":13100.0},{"date":"2026-01-14","close":12440.0},{"date":"2026-01-15","close":12340.0},{"date":"2026-01-16","close":12810.0},{"date":"2026-01-19","close":13000.0},{"date":"2026-01-20","close":13330.0},{"date":"2026-01-21","close":12630.0},{"date":"2026-01-22","close":12340.0},{"date":"2026-01-23","close":13230.0},{"date":"2026-01-26","close":14310.0},{"date":"2026-01-27","close":15400.0},{"date":"2026-01-28","close":14890.0},{"date":"2026-01-29","close":19200.0},{"date":"2026-01-30","close":17600.0},{"date":"2026-02-02","close":17000.0},{"date":"2026-02-03","close":22100.0},{"date":"2026-02-04","close":25000.0},{"date":"2026-02-05","close":22900.0},{"date":"2026-02-06","close":24650.0},{"date":"2026-02-09","close":25300.0},{"date":"2026-02-10","close":23850.0},{"date":"2026-02-11","close":22950.0},{"date":"2026-02-12","close":22400.0},{"date":"2026-02-13","close":23600.0},{"date":"2026-02-19","close":23850.0},{"date":"2026-02-20","close":23300.0},{"date":"2026-02-23","close":23550.0},{"date":"2026-02-24","close":22300.0},{"date":"2026-02-25","close":22000.0},{"date":"2026-02-26","close":21350.0},{"date":"2026-02-27","close":21850.0},{"date":"2026-03-03","close":22050.0},{"date":"2026-03-04","close":17700.0},{"date":"2026-03-05","close":21300.0},{"date":"2026-03-06","close":22300.0},{"date":"2026-03-09","close":20850.0},{"date":"2026-03-10","close":21900.0},{"date":"2026-03-11","close":22750.0},{"date":"2026-03-12","close":22100.0},{"date":"2026-03-13","close":22000.0},{"date":"2026-03-16","close":22700.0},{"date":"2026-03-17","close":22850.0},{"date":"2026-03-18","close":24050.0},{"date":"2026-03-19","close":22850.0},{"date":"2026-03-20","close":22300.0},{"date":"2026-03-23","close":20750.0},{"date":"2026-03-24","close":20800.0},{"date":"2026-03-25","close":27000.0},{"date":"2026-03-26","close":28250.0},{"date":"2026-03-27","close":28250.0},{"date":"2026-03-30","close":29900.0},{"date":"2026-03-31","close":26750.0},{"date":"2026-04-01","close":28400.0},{"date":"2026-04-02","close":25750.0},{"date":"2026-04-03","close":27450.0},{"date":"2026-04-06","close":27550.0},{"date":"2026-04-07","close":26650.0},{"date":"2026-04-08","close":29650.0},{"date":"2026-04-09","close":28600.0},{"date":"2026-04-10","close":27950.0},{"date":"2026-04-13","close":29950.0},{"date":"2026-04-14","close":38900.0},{"date":"2026-04-15","close":39550.0},{"date":"2026-04-16","close":38700.0},{"date":"2026-04-17","close":46300.0},{"date":"2026-04-20","close":45500.0},{"date":"2026-04-21","close":47350.0},{"date":"2026-04-22","close":57700.0},{"date":"2026-04-23","close":59000.0},{"date":"2026-04-24","close":62400.0},{"date":"2026-04-27","close":61200.0},{"date":"2026-04-28","close":60300.0},{"date":"2026-04-29","close":57000.0},{"date":"2026-04-30","close":52400.0},{"date":"2026-05-04","close":52600.0},{"date":"2026-05-06","close":55300.0},{"date":"2026-05-07","close":53600.0},{"date":"2026-05-08","close":57500.0},{"date":"2026-05-11","close":62500.0},{"date":"2026-05-12","close":58900.0},{"date":"2026-05-13","close":57600.0},{"date":"2026-05-14","close":59900.0},{"date":"2026-05-15","close":54900.0},{"date":"2026-05-18","close":67400.0},{"date":"2026-05-19","close":60800.0},{"date":"2026-05-20","close":54100.0},{"date":"2026-05-21","close":56300.0},{"date":"2026-05-22","close":56000.0},{"date":"2026-05-26","close":61100.0},{"date":"2026-05-27","close":56200.0},{"date":"2026-05-28","close":53300.0},{"date":"2026-05-29","close":49000.0},{"date":"2026-06-01","close":43850.0},{"date":"2026-06-02","close":40450.0},{"date":"2026-06-04","close":42950.0},{"date":"2026-06-05","close":39800.0},{"date":"2026-06-08","close":38150.0},{"date":"2026-06-09","close":43700.0},{"date":"2026-06-10","close":39450.0},{"date":"2026-06-11","close":42100.0},{"date":"2026-06-12","close":38800.0},{"date":"2026-06-15","close":30750.0},{"date":"2026-06-16","close":29800.0},{"date":"2026-06-17","close":27200.0},{"date":"2026-06-18","close":25500.0},{"date":"2026-06-19","close":23700.0},{"date":"2026-06-22","close":22400.0},{"date":"2026-06-23","close":20300.0},{"date":"2026-06-24","close":20050.0},{"date":"2026-06-25","close":19950.0},{"date":"2026-06-26","close":18100.0},{"date":"2026-06-29","close":19840.0},{"date":"2026-06-30","close":19410.0},{"date":"2026-07-01","close":19680.0},{"date":"2026-07-02","close":17550.0},{"date":"2026-07-03","close":18110.0},{"date":"2026-07-06","close":17420.0},{"date":"2026-07-07","close":16680.0},{"date":"2026-07-08","close":15100.0},{"date":"2026-07-09","close":15060.0},{"date":"2026-07-10","close":16650.0},{"date":"2026-07-13","close":15400.0},{"date":"2026-07-14","close":14560.0},{"date":"2026-07-15","close":15550.0},{"date":"2026-07-16","close":14110.0},{"date":"2026-07-20","close":13320.0},{"date":"2026-07-21","close":13330.0},{"date":"2026-07-22","close":13540.0},{"date":"2026-07-23","close":14460.0},{"date":"2026-07-24","close":13390.0},{"date":"2026-07-27","close":13500.0},{"date":"2026-07-28","close":11990.0},{"date":"2026-07-29","close":10970.0},{"date":"2026-07-30","close":10530.0},{"date":"2026-07-31","close":12500.0},{"date":"2026-08-03","close":13260.0},{"date":"2026-08-04","close":14490.0},{"date":"2026-08-05","close":14650.0},{"date":"2026-08-06","close":14130.0},{"date":"2026-08-07","close":14190.0},{"date":"2026-08-10","close":16350.0},{"date":"2026-08-11","close":16770.0},{"date":"2026-08-12","close":16210.0},{"date":"2026-08-13","close":17570.0},{"date":"2026-08-14","close":17500.0},{"date":"2026-08-18","close":16130.0},{"date":"2026-08-19","close":15440.0},{"date":"2026-08-20","close":15730.0},{"date":"2026-08-21","close":14500.0},{"date":"2026-08-24","close":15880.0},{"date":"2026-08-25","close":16160.0},{"date":"2026-08-26","close":15440.0},{"date":"2026-08-27","close":16180.0},{"date":"2026-08-28","close":16000.0},{"date":"2026-08-31","close":15600.0},{"date":"2026-09-01","close":15210.0},{"date":"2026-09-02","close":14740.0},{"date":"2026-09-03","close":13870.0},{"date":"2026-09-04","close":14980.0},{"date":"2026-09-07","close":15200.0},{"date":"2026-09-08","close":15680.0},{"date":"2026-09-09","close":16890.0},{"date":"2026-09-10","close":16500.0},{"date":"2026-09-11","close":15960.0},{"date":"2026-09-14","close":15750.0},{"date":"2026-09-15","close":16130.0},{"date":"2026-09-16","close":16470.0},{"date":"2026-09-17","close":17140.0},{"date":"2026-09-18","close":17670.0},{"date":"2026-09-21","close":16940.0},{"date":"2026-09-22","close":17180.0},{"date":"2026-09-23","close":17850.0},{"date":"2026-09-28","close":17170.0},{"date":"2026-09-29","close":17380.0},{"date":"2026-09-30","close":16890.0},{"date":"2026-10-01","close":17990.0},{"date":"2026-10-02","close":18050.0},{"date":"2026-10-06","close":18400.0},{"date":"2026-10-07","close":16770.0},{"date":"2026-10-08","close":16990.0},{"date":"2026-10-12","close":16140.0},{"date":"2026-10-13","close":15780.0},{"date":"2026-10-14","close":15110.0},{"date":"2026-10-15","close":13190.0},{"date":"2026-10-16","close":14500.0},{"date":"2026-10-19","close":15070.0},{"date":"2026-10-20","close":14220.0},{"date":"2026-10-21","close":14990.0},{"date":"2026-10-22","close":13950.0},{"date":"2026-10-23","close":13520.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":21037.0,"foreign_net":-19906.0,"institution_net":-1131.0},{"date":"2026-10-21","retail_net":59281.0,"foreign_net":-57308.0,"institution_net":-1973.0},{"date":"2026-10-20","retail_net":36514.0,"foreign_net":-36050.0,"institution_net":-464.0},{"date":"2026-10-19","retail_net":-26196.0,"foreign_net":20014.0,"institution_net":6182.0},{"date":"2026-10-16","retail_net":-59981.0,"foreign_net":59390.0,"institution_net":591.0},{"date":"2026-10-15","retail_net":-37476.0,"foreign_net":31338.0,"institution_net":6138.0},{"date":"2026-10-14","retail_net":74206.0,"foreign_net":-60151.0,"institution_net":-14055.0},{"date":"2026-10-13","retail_net":-8302.0,"foreign_net":119.0,"institution_net":8183.0},{"date":"2026-10-12","retail_net":11385.0,"foreign_net":-6841.0,"institution_net":-4544.0},{"date":"2026-10-08","retail_net":-13917.0,"foreign_net":17506.0,"institution_net":-3589.0},{"date":"2026-10-07","retail_net":204901.0,"foreign_net":-207141.0,"institution_net":2240.0},{"date":"2026-10-06","retail_net":47061.0,"foreign_net":-57284.0,"institution_net":10223.0},{"date":"2026-10-02","retail_net":27399.0,"foreign_net":-28022.0,"institution_net":623.0},{"date":"2026-10-01","retail_net":-161413.0,"foreign_net":143593.0,"institution_net":17820.0},{"date":"2026-09-30","retail_net":39073.0,"foreign_net":-33275.0,"institution_net":-5798.0},{"date":"2026-09-29","retail_net":-4609.0,"foreign_net":3140.0,"institution_net":1469.0},{"date":"2026-09-28","retail_net":54748.0,"foreign_net":-52750.0,"institution_net":-1998.0},{"date":"2026-09-23","retail_net":23363.0,"foreign_net":-18870.0,"institution_net":-4493.0},{"date":"2026-09-22","retail_net":-93740.0,"foreign_net":100047.0,"institution_net":-6307.0},{"date":"2026-09-21","retail_net":145627.0,"foreign_net":-134301.0,"institution_net":-11326.0},{"date":"2026-09-18","retail_net":-82763.0,"foreign_net":85065.0,"institution_net":-2302.0},{"date":"2026-09-17","retail_net":213390.0,"foreign_net":-223056.0,"institution_net":9666.0},{"date":"2026-09-16","retail_net":-2636.0,"foreign_net":6857.0,"institution_net":-4221.0},{"date":"2026-09-15","retail_net":-14654.0,"foreign_net":5646.0,"institution_net":9008.0},{"date":"2026-09-14","retail_net":16515.0,"foreign_net":-6969.0,"institution_net":-9546.0},{"date":"2026-09-11","retail_net":30702.0,"foreign_net":-14839.0,"institution_net":-15863.0},{"date":"2026-09-10","retail_net":77754.0,"foreign_net":-86612.0,"institution_net":8858.0},{"date":"2026-09-09","retail_net":-153625.0,"foreign_net":160055.0,"institution_net":-6430.0},{"date":"2026-09-08","retail_net":-121155.0,"foreign_net":126823.0,"institution_net":-5668.0},{"date":"2026-09-07","retail_net":46295.0,"foreign_net":-43532.0,"institution_net":-2763.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":21037.0,"foreign_net":-19906.0,"institution_net":-1131.0},"d3":{"retail_net":116832.0,"foreign_net":-113264.0,"institution_net":-3568.0},"d7":{"retail_net":67385.0,"foreign_net":-62673.0,"institution_net":-4712.0},"d14":{"retail_net":174499.0,"foreign_net":-200743.0,"institution_net":26244.0},"d30":{"retail_net":348784.0,"foreign_net":-327314.0,"institution_net":-21470.0}},"analysis":"최근 5일 외국인 순매수 -3.39만, 기관 순매수 3205.00. 30일 누적: 외국인 -32.73만, 기관 -2.15만.","foreign_flow":-33860.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3205.0},"insider_trades":[],"price_analysis":{"current":13610.0,"low_30d":13100.0,"support":13759.0,"high_30d":19690.0,"change_1d":-2.4,"change_7d":-8.6,"change_30d":-12.2,"resistance":19031.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.42,"per":12.21,"quarter":"2024-Q4"},{"pbr":2.39,"per":23.31,"quarter":"2025-Q1"},{"pbr":3.78,"per":37.09,"quarter":"2025-Q2"},{"pbr":4.21,"per":21.3,"quarter":"2025-Q3"},{"pbr":6.12,"per":21.38,"quarter":"2025-Q4"},{"pbr":12.77,"per":32.58,"quarter":"2026-Q1"},{"pbr":8.85,"per":19.08,"quarter":"2026-Q2"},{"pbr":1.77,"per":13.38,"quarter":"현재"}],"timeline":[{"close":4580.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4445.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7140.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8130.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12450.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":26750.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":19410.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.79,"pbr_5y_low":2.39,"per_5y_avg":23.85,"per_5y_low":12.21,"current_pbr":1.77,"current_per":13.38,"pbr_5y_high":12.77,"per_5y_high":37.09,"pbr_5y_median":4.21,"per_5y_median":21.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":14.3,"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 60% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +60.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 13.53x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.78,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.24,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.42,"per":12.21,"close":4580.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.39,"per":23.31,"close":4445.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.78,"per":37.09,"close":7140.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.21,"per":21.3,"close":8130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.12,"per":21.38,"close":12450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.77,"per":32.58,"close":26750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.85,"per":19.08,"close":19410.0,"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":"13.5배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":308.16,"pbr":null,"per":null,"roa":0.01445920231832909,"roe":0.040128806228397755,"revenue":86096545310.0,"market_cap":null,"net_income":16370905613.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":1132213607126.0,"total_equity":407958948986.0,"profit_margin":0.19014590601811918,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22352587043.0,"operating_margin":0.2596223456181322},{"eps":211.43,"pbr":6.65,"per":81.36,"roa":0.010394429007049318,"roe":0.028828031187737482,"revenue":53689020705.0,"market_cap":2515500000000.0,"net_income":11232013411.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1080580126468.0,"total_equity":389621245303.0,"profit_margin":0.20920503416732977,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15089753412.0,"operating_margin":0.2810584587659411},{"eps":361.52,"pbr":null,"per":null,"roa":0.017457697789284778,"roe":0.050764607047789734,"revenue":113772867300.0,"market_cap":null,"net_income":19205875632.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1100137937076.0,"total_equity":378332006272.0,"profit_margin":0.16880892683628446,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22236988860.0,"operating_margin":0.19545072026149068},{"eps":136.27,"pbr":null,"per":null,"roa":0.006700993125113051,"roe":0.02015891766749964,"revenue":21773387189.0,"market_cap":null,"net_income":7239376697.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1080343847820.0,"total_equity":359115346191.0,"profit_margin":0.3324873908758377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9806893382.0,"operating_margin":0.4504073388707514},{"eps":111.79,"pbr":null,"per":null,"roa":0.005580471744526444,"roe":0.01687886489930103,"revenue":85874675799.0,"market_cap":null,"net_income":5938984414.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1064244151012.0,"total_equity":351859230430.0,"profit_margin":0.06915874044055674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4445598041.0,"operating_margin":0.051768440458575433},{"eps":-27.37,"pbr":null,"per":null,"roa":-0.001383569181317688,"roe":-0.004202373226858029,"revenue":18427313683.0,"market_cap":null,"net_income":-1453826598.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1050779836405.0,"total_equity":345953707469.0,"profit_margin":-0.07889519997378773,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1373272870.0,"operating_margin":-0.07452376909754915},{"eps":161.07,"pbr":null,"per":null,"roa":0.008066679579889002,"roe":0.02431512807833067,"revenue":102932246524.0,"market_cap":null,"net_income":8557020639.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1060785984401.0,"total_equity":351921676556.0,"profit_margin":0.08313255493753183,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5501106328.0,"operating_margin":-0.05344395477385549},{"eps":-53.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":-2463626275.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1100916596364.0,"total_equity":359631631930.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3321446680.0,"operating_margin":null},{"eps":110.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":63850057477.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":1138639162936.0,"total_equity":362461667413.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9451566880.0,"operating_margin":0.14802753910448135},{"eps":157.01,"pbr":null,"per":null,"roa":0.007260364630899669,"roe":0.023411964312441032,"revenue":69553791621.0,"market_cap":null,"net_income":8341160289.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1148862448795.0,"total_equity":356277678271.0,"profit_margin":0.11992387610514678,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15075094988.0,"operating_margin":0.21674008902554864},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":100533954499.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1109875107863.0,"total_equity":342356661462.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5411665823.0,"operating_margin":0.05382923461002252},{"eps":-14.2,"pbr":null,"per":null,"roa":-0.0007029785597530856,"roe":-0.0022255395666051243,"revenue":23443033691.0,"market_cap":null,"net_income":-754209624.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1072877136203.0,"total_equity":338888436457.0,"profit_margin":-0.03217201467784215,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-828917461.0,"operating_margin":-0.03535879664406357}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":375.08,"per":12.21,"date":"2024-12","close":4580.0,"source":"reported"},{"eps":375.08,"per":12.62,"date":"2025-01","close":4735.0,"source":"reported"},{"eps":375.08,"per":12.97,"date":"2025-02","close":4865.0,"source":"reported"},{"eps":190.7,"per":23.31,"date":"2025-03","close":4445.0,"source":"reported"},{"eps":190.7,"per":25.28,"date":"2025-04","close":4820.0,"source":"reported"},{"eps":190.7,"per":25.69,"date":"2025-05","close":4900.0,"source":"reported"},{"eps":192.49,"per":37.09,"date":"2025-06","close":7140.0,"source":"reported"},{"eps":192.49,"per":35.27,"date":"2025-07","close":6790.0,"source":"reported"},{"eps":192.49,"per":33.4,"date":"2025-08","close":6430.0,"source":"reported"},{"eps":381.76,"per":21.3,"date":"2025-09","close":8130.0,"source":"reported"},{"eps":381.76,"per":22.32,"date":"2025-10","close":8520.0,"source":"reported"},{"eps":381.76,"per":24.6,"date":"2025-11","close":9390.0,"source":"reported"},{"eps":582.21,"per":21.38,"date":"2025-12","close":12450.0,"source":"reported"},{"eps":582.21,"per":30.23,"date":"2026-01","close":17600.0,"source":"reported"},{"eps":582.21,"per":37.53,"date":"2026-02","close":21850.0,"source":"reported"},{"eps":821.01,"per":32.58,"date":"2026-03","close":26750.0,"source":"reported"},{"eps":821.01,"per":63.82,"date":"2026-04","close":52400.0,"source":"reported"},{"eps":821.01,"per":59.68,"date":"2026-05","close":49000.0,"source":"reported"},{"eps":1017.38,"per":19.08,"date":"2026-06","close":19410.0,"source":"reported"},{"eps":1017.38,"per":12.29,"date":"2026-07","close":12500.0,"source":"reported"},{"eps":1017.38,"per":15.33,"date":"2026-08","close":15600.0,"source":"reported"},{"eps":1017.38,"per":16.6,"date":"2026-09","close":16890.0,"source":"reported"},{"eps":1017.38,"per":13.29,"date":"2026-10","close":13520.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.43,"std":13.55,"count":23,"current":13.29,"lower_1sd":12.88,"upper_1sd":39.98},"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":"미래에셋벤처투자","phase":"above-fold","symbol_resolved":true}