{"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":"2026-10-23T09:42:18.520024+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.5,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":22.2,"direction":"higher_better","percentile":71}],"summary":"매출 -3.5%","percentile":58},"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":41.8,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.8,"direction":"higher_better","percentile":54}],"summary":"RSI 42","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.39,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.33,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":59.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 0.3x","percentile":61}},"signals":[],"summary":"하나머티리얼즈(166090)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.03조. 현재가 52,300원, 전일 대비 +0.2%, 30일 +1.8%. PER 16.1배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 9.68만, 기관 순매수 10.12만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.43%","value_pct":0.43},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.33,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.43},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-670.5423950125623,"grade":"D","trend":"하락","atr_14":5142.857142857143,"rsi_14":41.810344827586206,"sma_20":58565.0,"sma_60":55285.0,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.8로 중립 구간입니다. MACD(-670.54)가 시그널선(549.52)을 하회합니다(데드크로스). SMA20 58565, SMA60 55285 — 혼조세입니다. 볼린저밴드 49185~67945 (현재 위치 17%).","bb_lower":49184.96268664138,"bb_upper":67945.03731335863,"macd_signal":549.5201761058969},"change_pct":0.19,"chart_data":[{"date":"2024-10-23","open":28393,"high":29572,"low":27656,"close":29326,"volume":81691,"rsi_14":37.57,"sma_20":31002.5,"sma_60":35996.67,"sma_120":46174.58},{"date":"2024-10-24","open":29179,"high":29179,"low":28295,"close":28540,"volume":68874,"rsi_14":37.99,"sma_20":30990.0,"sma_60":35620.83,"sma_120":45969.17},{"date":"2024-10-25","open":28589,"high":28835,"low":27656,"close":28147,"volume":53255,"rsi_14":36.02,"sma_20":30880.0,"sma_60":35241.67,"sma_120":45762.08},{"date":"2024-10-28","open":28147,"high":28982,"low":28049,"close":28933,"volume":51184,"rsi_14":34.62,"sma_20":30747.5,"sma_60":34926.67,"sma_120":45550.0},{"date":"2024-10-29","open":28540,"high":28638,"low":27705,"close":28393,"volume":100866,"rsi_14":36.0,"sma_20":30525.0,"sma_60":34618.33,"sma_120":45337.5},{"date":"2024-10-30","open":28393,"high":29130,"low":28000,"close":28000,"volume":77462,"rsi_14":37.28,"sma_20":30310.0,"sma_60":34285.83,"sma_120":45123.33},{"date":"2024-10-31","open":27410,"high":30014,"low":27361,"close":29277,"volume":140620,"rsi_14":43.92,"sma_20":30195.0,"sma_60":34007.5,"sma_120":44915.0},{"date":"2024-11-01","open":28835,"high":29424,"low":28491,"close":28589,"volume":58205,"rsi_14":35.48,"sma_20":30090.0,"sma_60":33654.17,"sma_120":44700.0},{"date":"2024-11-04","open":28638,"high":29965,"low":28638,"close":29621,"volume":73584,"rsi_14":42.03,"sma_20":30035.0,"sma_60":33318.33,"sma_120":44478.75},{"date":"2024-11-05","open":29424,"high":29916,"low":29130,"close":29179,"volume":31922,"rsi_14":46.28,"sma_20":29907.5,"sma_60":33082.5,"sma_120":44252.08},{"date":"2024-11-06","open":29474,"high":29867,"low":28737,"close":28835,"volume":45749,"rsi_14":44.04,"sma_20":29807.5,"sma_60":32888.33,"sma_120":44026.67},{"date":"2024-11-07","open":28638,"high":28688,"low":27902,"close":28196,"volume":53809,"rsi_14":46.2,"sma_20":29710.0,"sma_60":32673.33,"sma_120":43823.33},{"date":"2024-11-08","open":28884,"high":29179,"low":27852,"close":27852,"volume":39901,"rsi_14":44.5,"sma_20":29580.0,"sma_60":32474.17,"sma_120":43608.75},{"date":"2024-11-11","open":27754,"high":28000,"low":25495,"close":25740,"volume":194394,"rsi_14":38.46,"sma_20":29300.0,"sma_60":32276.67,"sma_120":43382.08},{"date":"2024-11-12","open":25740,"high":25888,"low":24463,"close":25298,"volume":160065,"rsi_14":30.29,"sma_20":28997.5,"sma_60":32035.83,"sma_120":43150.83},{"date":"2024-11-13","open":25200,"high":25544,"low":24561,"close":24709,"volume":121954,"rsi_14":30.88,"sma_20":28735.0,"sma_60":31780.0,"sma_120":42909.58},{"date":"2024-11-14","open":24954,"high":25249,"low":23431,"close":23923,"volume":185595,"rsi_14":29.72,"sma_20":28427.5,"sma_60":31517.5,"sma_120":42672.5},{"date":"2024-11-15","open":23579,"high":25298,"low":23431,"close":24709,"volume":114053,"rsi_14":29.72,"sma_20":28215.0,"sma_60":31249.17,"sma_120":42449.58},{"date":"2024-11-18","open":24709,"high":25396,"low":24070,"close":24414,"volume":92280,"rsi_14":30.43,"sma_20":27987.5,"sma_60":30972.5,"sma_120":42230.83},{"date":"2024-11-19","open":24168,"high":24217,"low":23579,"close":24021,"volume":77569,"rsi_14":30.43,"sma_20":27772.5,"sma_60":30706.67,"sma_120":41982.92},{"date":"2024-11-20","open":23824,"high":24021,"low":23382,"close":23726,"volume":98572,"rsi_14":19.79,"sma_20":27487.5,"sma_60":30451.67,"sma_120":41747.5},{"date":"2024-11-21","open":23923,"high":24267,"low":23530,"close":23824,"volume":59862,"rsi_14":22.29,"sma_20":27247.5,"sma_60":30203.33,"sma_120":41506.25},{"date":"2024-11-22","open":23824,"high":24463,"low":23382,"close":23431,"volume":105934,"rsi_14":11.11,"sma_20":27007.5,"sma_60":29970.0,"sma_120":41251.67},{"date":"2024-11-25","open":23677,"high":24365,"low":23628,"close":24119,"volume":98958,"rsi_14":19.16,"sma_20":26762.5,"sma_60":29746.67,"sma_120":41014.58},{"date":"2024-11-26","open":24316,"high":24316,"low":23628,"close":23923,"volume":63452,"rsi_14":19.51,"sma_20":26535.0,"sma_60":29537.5,"sma_120":40792.5},{"date":"2024-11-27","open":24070,"high":24070,"low":22842,"close":23431,"volume":93736,"rsi_14":19.88,"sma_20":26302.5,"sma_60":29327.5,"sma_120":40572.08},{"date":"2024-11-28","open":23628,"high":23628,"low":22940,"close":23382,"volume":49652,"rsi_14":20.65,"sma_20":26002.5,"sma_60":29110.83,"sma_120":40358.75},{"date":"2024-11-29","open":23284,"high":23284,"low":22351,"close":22596,"volume":84662,"rsi_14":25.0,"sma_20":25697.5,"sma_60":28918.33,"sma_120":40135.83},{"date":"2024-12-02","open":23038,"high":23284,"low":22203,"close":22449,"volume":54075,"rsi_14":26.23,"sma_20":25332.5,"sma_60":28725.0,"sma_120":39917.92},{"date":"2024-12-03","open":22351,"high":23088,"low":22351,"close":22744,"volume":55423,"rsi_14":32.76,"sma_20":25005.0,"sma_60":28558.33,"sma_120":39675.0},{"date":"2024-12-04","open":22400,"high":22744,"low":21860,"close":22056,"volume":68666,"rsi_14":33.33,"sma_20":24660.0,"sma_60":28375.83,"sma_120":39415.42},{"date":"2024-12-05","open":22056,"high":22940,"low":22007,"close":22645,"volume":64163,"rsi_14":30.91,"sma_20":24377.5,"sma_60":28233.33,"sma_120":39166.67},{"date":"2024-12-06","open":22842,"high":23038,"low":21860,"close":22645,"volume":76751,"rsi_14":32.69,"sma_20":24112.5,"sma_60":28110.0,"sma_120":38917.92},{"date":"2024-12-09","open":22154,"high":22351,"low":21467,"close":21516,"volume":76411,"rsi_14":28.57,"sma_20":23897.5,"sma_60":27977.5,"sma_120":38666.25},{"date":"2024-12-10","open":21909,"high":22744,"low":21810,"close":22302,"volume":74392,"rsi_14":38.76,"sma_20":23745.0,"sma_60":27861.67,"sma_120":38365.42},{"date":"2024-12-11","open":22105,"high":23382,"low":22007,"close":22989,"volume":84321,"rsi_14":43.97,"sma_20":23657.5,"sma_60":27774.17,"sma_120":38067.08},{"date":"2024-12-12","open":23333,"high":24119,"low":22793,"close":23579,"volume":205892,"rsi_14":51.03,"sma_20":23640.0,"sma_60":27695.83,"sma_120":37759.58},{"date":"2024-12-13","open":23726,"high":24119,"low":23137,"close":23333,"volume":135759,"rsi_14":44.12,"sma_20":23570.0,"sma_60":27587.5,"sma_120":37452.5},{"date":"2024-12-16","open":23481,"high":24021,"low":23235,"close":23431,"volume":66190,"rsi_14":46.27,"sma_20":23520.0,"sma_60":27487.5,"sma_120":37146.25},{"date":"2024-12-17","open":23481,"high":24119,"low":23038,"close":23726,"volume":84713,"rsi_14":52.31,"sma_20":23505.0,"sma_60":27405.83,"sma_120":36852.5},{"date":"2024-12-18","open":23726,"high":24070,"low":22891,"close":24021,"volume":104565,"rsi_14":54.81,"sma_20":23520.0,"sma_60":27336.67,"sma_120":36573.75},{"date":"2024-12-19","open":23382,"high":23481,"low":22498,"close":22793,"volume":124789,"rsi_14":51.39,"sma_20":23467.5,"sma_60":27235.0,"sma_120":36277.08},{"date":"2024-12-20","open":22793,"high":22793,"low":22253,"close":22645,"volume":86464,"rsi_14":51.39,"sma_20":23427.5,"sma_60":27105.0,"sma_120":35936.67},{"date":"2024-12-23","open":22940,"high":23530,"low":22645,"close":23431,"volume":58208,"rsi_14":54.55,"sma_20":23392.5,"sma_60":26967.5,"sma_120":35605.42},{"date":"2024-12-24","open":23628,"high":23775,"low":23235,"close":23726,"volume":51433,"rsi_14":61.64,"sma_20":23382.5,"sma_60":26814.17,"sma_120":35261.67},{"date":"2024-12-26","open":23923,"high":23972,"low":22891,"close":23088,"volume":57191,"rsi_14":53.06,"sma_20":23365.0,"sma_60":26659.17,"sma_120":34910.0},{"date":"2024-12-27","open":23336,"high":23584,"low":22591,"close":22591,"volume":53528,"rsi_14":48.15,"sma_20":23312.5,"sma_60":26503.33,"sma_120":34558.75},{"date":"2024-12-30","open":22641,"high":23088,"low":22244,"close":22790,"volume":42354,"rsi_14":57.34,"sma_20":23310.0,"sma_60":26365.83,"sma_120":34230.0},{"date":"2025-01-02","open":22591,"high":22839,"low":22194,"close":22641,"volume":50821,"rsi_14":50.77,"sma_20":23307.5,"sma_60":26225.0,"sma_120":33886.67},{"date":"2025-01-03","open":22790,"high":24329,"low":22641,"close":24031,"volume":120739,"rsi_14":55.56,"sma_20":23360.0,"sma_60":26090.83,"sma_120":33558.33},{"date":"2025-01-06","open":24081,"high":26315,"low":24081,"close":25669,"volume":243518,"rsi_14":61.21,"sma_20":23530.0,"sma_60":25999.17,"sma_120":33230.42},{"date":"2025-01-07","open":26166,"high":26166,"low":24776,"close":24776,"volume":107280,"rsi_14":56.74,"sma_20":23625.0,"sma_60":25904.17,"sma_120":32910.83},{"date":"2025-01-08","open":24527,"high":27109,"low":24428,"close":27010,"volume":325214,"rsi_14":65.16,"sma_20":23832.5,"sma_60":25841.67,"sma_120":32637.5},{"date":"2025-01-09","open":26762,"high":26960,"low":26067,"close":26067,"volume":135590,"rsi_14":58.97,"sma_20":24050.0,"sma_60":25749.17,"sma_120":32364.58},{"date":"2025-01-10","open":26216,"high":27109,"low":25967,"close":26116,"volume":118552,"rsi_14":58.08,"sma_20":24230.0,"sma_60":25657.5,"sma_120":32100.42},{"date":"2025-01-13","open":25818,"high":26017,"low":25173,"close":25471,"volume":79811,"rsi_14":61.29,"sma_20":24342.5,"sma_60":25578.33,"sma_120":31830.83},{"date":"2025-01-14","open":25669,"high":26116,"low":24925,"close":25868,"volume":87860,"rsi_14":63.51,"sma_20":24445.0,"sma_60":25504.17,"sma_120":31565.42},{"date":"2025-01-15","open":25868,"high":27258,"low":25818,"close":26464,"volume":100714,"rsi_14":62.84,"sma_20":24590.0,"sma_60":25458.33,"sma_120":31318.33},{"date":"2025-01-16","open":26762,"high":27457,"low":26613,"close":26861,"volume":148497,"rsi_14":63.18,"sma_20":24750.0,"sma_60":25419.17,"sma_120":31093.75},{"date":"2025-01-17","open":26712,"high":27457,"low":26563,"close":27159,"volume":88901,"rsi_14":68.08,"sma_20":24910.0,"sma_60":25395.83,"sma_120":30874.17},{"date":"2025-01-20","open":27507,"high":28102,"low":26017,"close":26514,"volume":154165,"rsi_14":68.72,"sma_20":25022.5,"sma_60":25343.33,"sma_120":30670.0},{"date":"2025-01-21","open":26563,"high":26911,"low":25868,"close":26514,"volume":61550,"rsi_14":68.12,"sma_20":25197.5,"sma_60":25304.17,"sma_120":30462.5},{"date":"2025-01-22","open":26514,"high":26662,"low":25818,"close":26514,"volume":78576,"rsi_14":69.12,"sma_20":25380.0,"sma_60":25271.67,"sma_120":30256.67},{"date":"2025-01-23","open":26514,"high":26613,"low":25322,"close":25421,"volume":85362,"rsi_14":57.07,"sma_20":25467.5,"sma_60":25207.5,"sma_120":30067.08},{"date":"2025-01-24","open":25769,"high":26662,"low":25421,"close":26365,"volume":66688,"rsi_14":53.8,"sma_20":25587.5,"sma_60":25168.33,"sma_120":29893.33},{"date":"2025-01-31","open":26265,"high":26265,"low":24279,"close":24428,"volume":153121,"rsi_14":48.29,"sma_20":25642.5,"sma_60":25103.33,"sma_120":29694.58},{"date":"2025-02-03","open":23932,"high":23932,"low":22790,"close":22839,"volume":133020,"rsi_14":28.12,"sma_20":25655.0,"sma_60":24990.0,"sma_120":29498.75},{"date":"2025-02-04","open":23733,"high":23733,"low":22939,"close":22988,"volume":66481,"rsi_14":32.39,"sma_20":25665.0,"sma_60":24890.83,"sma_120":29272.5},{"date":"2025-02-05","open":23237,"high":23634,"low":22690,"close":22839,"volume":132423,"rsi_14":31.46,"sma_20":25675.0,"sma_60":24771.67,"sma_120":29045.0},{"date":"2025-02-06","open":23336,"high":23783,"low":22790,"close":23733,"volume":78963,"rsi_14":40.44,"sma_20":25660.0,"sma_60":24675.0,"sma_120":28878.75},{"date":"2025-02-07","open":23832,"high":25074,"low":23485,"close":24627,"volume":166388,"rsi_14":43.52,"sma_20":25607.5,"sma_60":24599.17,"sma_120":28743.75},{"date":"2025-02-10","open":24577,"high":28996,"low":23435,"close":28897,"volume":552053,"rsi_14":59.18,"sma_20":25815.0,"sma_60":24605.83,"sma_120":28639.58},{"date":"2025-02-11","open":29344,"high":30883,"low":27705,"close":28996,"volume":418300,"rsi_14":58.24,"sma_20":25915.0,"sma_60":24620.0,"sma_120":28547.08},{"date":"2025-02-12","open":28946,"high":29294,"low":27854,"close":28003,"volume":200884,"rsi_14":53.09,"sma_20":26012.5,"sma_60":24653.33,"sma_120":28465.0},{"date":"2025-02-13","open":28202,"high":30039,"low":27953,"close":29294,"volume":269398,"rsi_14":59.72,"sma_20":26172.5,"sma_60":24715.83,"sma_120":28375.83},{"date":"2025-02-14","open":30188,"high":30337,"low":28847,"close":29244,"volume":176181,"rsi_14":59.52,"sma_20":26362.5,"sma_60":24787.5,"sma_120":28283.75},{"date":"2025-02-17","open":29244,"high":31181,"low":28500,"close":30982,"volume":368727,"rsi_14":63.89,"sma_20":26620.0,"sma_60":24901.67,"sma_120":28209.58},{"date":"2025-02-18","open":30982,"high":33266,"low":30237,"close":33018,"volume":523168,"rsi_14":72.3,"sma_20":26950.0,"sma_60":25036.67,"sma_120":28142.92},{"date":"2025-02-19","open":33763,"high":36295,"low":33365,"close":33961,"volume":701154,"rsi_14":72.3,"sma_20":27307.5,"sma_60":25192.5,"sma_120":28082.5},{"date":"2025-02-20","open":34110,"high":35053,"low":32769,"close":33167,"volume":385601,"rsi_14":77.5,"sma_20":27610.0,"sma_60":25341.67,"sma_120":28024.17},{"date":"2025-02-21","open":33167,"high":34259,"low":31925,"close":33763,"volume":277901,"rsi_14":86.67,"sma_20":27975.0,"sma_60":25505.83,"sma_120":27978.75},{"date":"2025-02-24","open":32670,"high":33266,"low":32174,"close":32770,"volume":162346,"rsi_14":81.07,"sma_20":28290.0,"sma_60":25651.67,"sma_120":27927.5},{"date":"2025-02-25","open":32124,"high":35600,"low":31776,"close":34507,"volume":454675,"rsi_14":83.67,"sma_20":28692.5,"sma_60":25833.33,"sma_120":27901.67},{"date":"2025-02-26","open":34060,"high":34358,"low":32670,"close":32918,"volume":196304,"rsi_14":75.48,"sma_20":29070.0,"sma_60":25976.67,"sma_120":27861.67},{"date":"2025-02-27","open":33514,"high":33614,"low":31131,"close":31379,"volume":199476,"rsi_14":68.09,"sma_20":29322.5,"sma_60":26097.5,"sma_120":27817.5},{"date":"2025-02-28","open":29989,"high":30982,"low":29344,"close":29344,"volume":448707,"rsi_14":51.36,"sma_20":29570.0,"sma_60":26192.5,"sma_120":27760.0},{"date":"2025-03-04","open":28897,"high":28897,"low":27457,"close":27854,"volume":267355,"rsi_14":46.8,"sma_20":29822.5,"sma_60":26263.33,"sma_120":27687.08},{"date":"2025-03-05","open":28152,"high":28351,"low":27209,"close":27705,"volume":187599,"rsi_14":49.12,"sma_20":30060.0,"sma_60":26345.0,"sma_120":27631.67},{"date":"2025-03-06","open":28053,"high":28053,"low":25620,"close":26067,"volume":399198,"rsi_14":40.69,"sma_20":30222.5,"sma_60":26401.67,"sma_120":27563.33},{"date":"2025-03-07","open":25520,"high":29393,"low":25372,"close":29294,"volume":385158,"rsi_14":50.12,"sma_20":30502.5,"sma_60":26507.5,"sma_120":27532.92},{"date":"2025-03-10","open":28549,"high":29493,"low":28003,"close":28946,"volume":165301,"rsi_14":44.68,"sma_20":30720.0,"sma_60":26619.17,"sma_120":27497.5},{"date":"2025-03-11","open":27308,"high":29642,"low":27308,"close":29244,"volume":191203,"rsi_14":39.14,"sma_20":30737.5,"sma_60":26725.83,"sma_120":27479.58},{"date":"2025-03-12","open":29790,"high":33614,"low":29393,"close":32720,"volume":545161,"rsi_14":46.88,"sma_20":30925.0,"sma_60":26890.83,"sma_120":27500.42},{"date":"2025-03-13","open":34209,"high":35897,"low":32720,"close":32720,"volume":495339,"rsi_14":48.83,"sma_20":31162.5,"sma_60":27075.0,"sma_120":27526.25},{"date":"2025-03-14","open":32819,"high":35351,"low":32571,"close":34904,"volume":453058,"rsi_14":52.76,"sma_20":31445.0,"sma_60":27282.5,"sma_120":27572.08},{"date":"2025-03-17","open":35848,"high":38181,"low":35153,"close":36394,"volume":334406,"rsi_14":58.55,"sma_20":31805.0,"sma_60":27503.33,"sma_120":27638.75},{"date":"2025-03-18","open":37784,"high":37784,"low":34904,"close":36543,"volume":236410,"rsi_14":55.19,"sma_20":32085.0,"sma_60":27716.67,"sma_120":27706.25},{"date":"2025-03-19","open":35997,"high":36841,"low":35451,"close":36692,"volume":221005,"rsi_14":60.38,"sma_20":32270.0,"sma_60":27936.67,"sma_120":27762.08},{"date":"2025-03-20","open":36841,"high":37139,"low":36146,"close":36593,"volume":138202,"rsi_14":65.58,"sma_20":32402.5,"sma_60":28153.33,"sma_120":27820.42},{"date":"2025-03-21","open":36642,"high":38777,"low":36245,"close":37139,"volume":290375,"rsi_14":75.57,"sma_20":32602.5,"sma_60":28374.17,"sma_120":27890.0},{"date":"2025-03-24","open":37288,"high":37536,"low":35401,"close":36195,"volume":148044,"rsi_14":78.38,"sma_20":32725.0,"sma_60":28574.17,"sma_120":27955.42},{"date":"2025-03-25","open":36593,"high":36593,"low":33018,"close":33763,"volume":403406,"rsi_14":67.84,"sma_20":32775.0,"sma_60":28754.17,"sma_120":27994.58},{"date":"2025-03-26","open":33961,"high":34458,"low":33067,"close":33713,"volume":177220,"rsi_14":74.84,"sma_20":32735.0,"sma_60":28935.83,"sma_120":28020.42},{"date":"2025-03-27","open":33216,"high":33911,"low":32968,"close":33415,"volume":84651,"rsi_14":66.53,"sma_20":32760.0,"sma_60":29099.17,"sma_120":28033.33},{"date":"2025-03-28","open":33266,"high":33365,"low":31379,"close":32074,"volume":149430,"rsi_14":61.62,"sma_20":32795.0,"sma_60":29235.0,"sma_120":28024.58},{"date":"2025-03-31","open":31131,"high":32521,"low":30386,"close":30585,"volume":121977,"rsi_14":54.58,"sma_20":32857.5,"sma_60":29356.67,"sma_120":28007.92},{"date":"2025-04-01","open":31280,"high":32372,"low":30783,"close":32372,"volume":140561,"rsi_14":48.66,"sma_20":33085.0,"sma_60":29520.83,"sma_120":28012.08},{"date":"2025-04-02","open":33266,"high":33266,"low":31230,"close":31628,"volume":175850,"rsi_14":46.01,"sma_20":33282.5,"sma_60":29669.17,"sma_120":28017.5},{"date":"2025-04-03","open":30386,"high":31330,"low":30039,"close":31181,"volume":91189,"rsi_14":34.44,"sma_20":33540.0,"sma_60":29812.5,"sma_120":28018.75},{"date":"2025-04-04","open":30734,"high":30734,"low":27606,"close":28698,"volume":458571,"rsi_14":20.31,"sma_20":33510.0,"sma_60":29890.83,"sma_120":27990.83},{"date":"2025-04-07","open":26861,"high":28102,"low":26712,"close":26762,"volume":141712,"rsi_14":16.84,"sma_20":33400.0,"sma_60":29909.17,"sma_120":27954.17},{"date":"2025-04-08","open":28152,"high":28202,"low":26365,"close":26464,"volume":166661,"rsi_14":15.67,"sma_20":33260.0,"sma_60":29937.5,"sma_120":27920.83},{"date":"2025-04-09","open":26365,"high":26861,"low":25322,"close":25868,"volume":128413,"rsi_14":15.16,"sma_20":32915.0,"sma_60":29918.33,"sma_120":27880.0},{"date":"2025-04-10","open":29046,"high":29095,"low":27258,"close":27507,"volume":182973,"rsi_14":20.78,"sma_20":32652.5,"sma_60":29942.5,"sma_120":27845.83},{"date":"2025-04-11","open":27209,"high":27804,"low":26365,"close":27507,"volume":118143,"rsi_14":22.04,"sma_20":32280.0,"sma_60":29965.83,"sma_120":27811.67},{"date":"2025-04-14","open":28152,"high":28549,"low":27655,"close":28053,"volume":121089,"rsi_14":29.09,"sma_20":31860.0,"sma_60":30009.17,"sma_120":27793.75},{"date":"2025-04-15","open":27953,"high":29046,"low":27854,"close":28301,"volume":123284,"rsi_14":30.47,"sma_20":31445.0,"sma_60":30050.0,"sma_120":27777.08},{"date":"2025-04-16","open":27606,"high":27705,"low":26017,"close":26116,"volume":248850,"rsi_14":26.81,"sma_20":30912.5,"sma_60":30044.17,"sma_120":27751.25},{"date":"2025-04-17","open":26017,"high":26811,"low":26017,"close":26811,"volume":154317,"rsi_14":32.57,"sma_20":30420.0,"sma_60":30043.33,"sma_120":27731.25},{"date":"2025-04-18","open":26514,"high":26861,"low":26116,"close":26613,"volume":70803,"rsi_14":35.61,"sma_20":29890.0,"sma_60":30034.17,"sma_120":27715.0},{"date":"2025-04-21","open":26365,"high":27606,"low":26365,"close":26762,"volume":117522,"rsi_14":26.94,"sma_20":29415.0,"sma_60":30038.33,"sma_120":27690.83},{"date":"2025-04-22","open":26166,"high":26861,"low":26116,"close":26315,"volume":98657,"rsi_14":27.62,"sma_20":29040.0,"sma_60":30035.0,"sma_120":27669.58},{"date":"2025-04-23","open":27159,"high":28152,"low":26712,"close":27804,"volume":98776,"rsi_14":36.92,"sma_20":28742.5,"sma_60":30056.67,"sma_120":27664.17},{"date":"2025-04-24","open":28102,"high":28102,"low":27209,"close":27705,"volume":94206,"rsi_14":45.28,"sma_20":28455.0,"sma_60":30095.0,"sma_120":27651.25},{"date":"2025-04-25","open":28351,"high":28946,"low":28102,"close":28351,"volume":162863,"rsi_14":58.6,"sma_20":28267.5,"sma_60":30128.33,"sma_120":27648.33},{"date":"2025-04-28","open":28450,"high":28450,"low":27606,"close":27854,"volume":98482,"rsi_14":57.37,"sma_20":28130.0,"sma_60":30185.83,"sma_120":27644.58},{"date":"2025-04-29","open":27854,"high":28648,"low":27457,"close":28102,"volume":78033,"rsi_14":62.3,"sma_20":27915.0,"sma_60":30274.17,"sma_120":27632.08},{"date":"2025-04-30","open":28102,"high":28251,"low":27407,"close":27606,"volume":86802,"rsi_14":50.62,"sma_20":27712.5,"sma_60":30351.67,"sma_120":27621.25},{"date":"2025-05-02","open":27606,"high":30188,"low":27507,"close":28400,"volume":186656,"rsi_14":55.11,"sma_20":27572.5,"sma_60":30445.0,"sma_120":27608.33},{"date":"2025-05-07","open":28748,"high":28996,"low":28202,"close":28500,"volume":83705,"rsi_14":52.69,"sma_20":27562.5,"sma_60":30525.0,"sma_120":27600.0},{"date":"2025-05-08","open":28847,"high":29294,"low":28003,"close":28003,"volume":127197,"rsi_14":48.26,"sma_20":27625.0,"sma_60":30581.67,"sma_120":27590.42},{"date":"2025-05-09","open":28351,"high":28500,"low":27606,"close":28202,"volume":72887,"rsi_14":65.91,"sma_20":27712.5,"sma_60":30570.0,"sma_120":27587.92},{"date":"2025-05-12","open":28549,"high":30783,"low":28053,"close":30535,"volume":172623,"rsi_14":72.73,"sma_20":27947.5,"sma_60":30595.83,"sma_120":27607.92},{"date":"2025-05-13","open":31131,"high":31479,"low":29790,"close":30585,"volume":157632,"rsi_14":74.69,"sma_20":28102.5,"sma_60":30639.17,"sma_120":27646.25},{"date":"2025-05-14","open":31280,"high":32273,"low":31032,"close":31925,"volume":170687,"rsi_14":77.96,"sma_20":28325.0,"sma_60":30683.33,"sma_120":27699.58},{"date":"2025-05-15","open":31479,"high":32670,"low":30833,"close":31032,"volume":88413,"rsi_14":74.36,"sma_20":28475.0,"sma_60":30713.33,"sma_120":27750.42},{"date":"2025-05-16","open":31081,"high":31081,"low":29741,"close":30039,"volume":79194,"rsi_14":62.16,"sma_20":28562.5,"sma_60":30697.5,"sma_120":27799.58},{"date":"2025-05-19","open":29244,"high":29542,"low":28648,"close":29493,"volume":87010,"rsi_14":59.28,"sma_20":28732.5,"sma_60":30638.33,"sma_120":27837.5},{"date":"2025-05-20","open":29741,"high":30088,"low":28897,"close":29145,"volume":56136,"rsi_14":54.26,"sma_20":28850.0,"sma_60":30557.5,"sma_120":27875.0},{"date":"2025-05-21","open":28549,"high":28897,"low":25322,"close":25719,"volume":728325,"rsi_14":41.3,"sma_20":28805.0,"sma_60":30432.5,"sma_120":27887.08},{"date":"2025-05-22","open":25421,"high":25669,"low":24329,"close":24527,"volume":311515,"rsi_14":36.47,"sma_20":28692.5,"sma_60":30277.5,"sma_120":27891.67},{"date":"2025-05-23","open":24676,"high":24676,"low":23683,"close":23832,"volume":263721,"rsi_14":35.93,"sma_20":28567.5,"sma_60":30127.5,"sma_120":27889.58},{"date":"2025-05-26","open":23485,"high":24627,"low":23485,"close":24230,"volume":165677,"rsi_14":33.97,"sma_20":28387.5,"sma_60":29955.0,"sma_120":27894.17},{"date":"2025-05-27","open":24230,"high":24577,"low":23832,"close":24527,"volume":81360,"rsi_14":34.96,"sma_20":28227.5,"sma_60":29814.17,"sma_120":27895.42},{"date":"2025-05-28","open":25074,"high":25669,"low":24776,"close":25570,"volume":175263,"rsi_14":41.16,"sma_20":28087.5,"sma_60":29716.67,"sma_120":27907.08},{"date":"2025-05-29","open":25818,"high":25868,"low":24974,"close":25471,"volume":103183,"rsi_14":40.0,"sma_20":27967.5,"sma_60":29651.67,"sma_120":27922.08},{"date":"2025-05-30","open":25173,"high":25918,"low":24825,"close":25223,"volume":63780,"rsi_14":27.04,"sma_20":27822.5,"sma_60":29607.5,"sma_120":27935.42},{"date":"2025-06-02","open":24974,"high":25620,"low":24925,"close":25223,"volume":52054,"rsi_14":26.72,"sma_20":27702.5,"sma_60":29565.83,"sma_120":27955.42},{"date":"2025-06-04","open":25818,"high":26116,"low":24875,"close":25173,"volume":173006,"rsi_14":16.99,"sma_20":27540.0,"sma_60":29550.83,"sma_120":27976.25},{"date":"2025-06-05","open":25421,"high":26216,"low":25173,"close":25520,"volume":201842,"rsi_14":21.54,"sma_20":27390.0,"sma_60":29487.5,"sma_120":27997.5},{"date":"2025-06-09","open":26216,"high":26265,"low":25272,"close":25272,"volume":161943,"rsi_14":23.33,"sma_20":27252.5,"sma_60":29425.83,"sma_120":28022.5},{"date":"2025-06-10","open":25520,"high":25818,"low":25024,"close":25173,"volume":148637,"rsi_14":24.56,"sma_20":27100.0,"sma_60":29357.5,"sma_120":28041.67},{"date":"2025-06-11","open":25421,"high":26563,"low":25421,"close":26464,"volume":155759,"rsi_14":35.79,"sma_20":26895.0,"sma_60":29252.5,"sma_120":28071.67},{"date":"2025-06-12","open":26265,"high":26265,"low":25620,"close":25769,"volume":236311,"rsi_14":50.37,"sma_20":26652.5,"sma_60":29135.83,"sma_120":28105.42},{"date":"2025-06-13","open":26017,"high":26067,"low":24379,"close":24776,"volume":321829,"rsi_14":51.91,"sma_20":26292.5,"sma_60":28965.83,"sma_120":28124.17},{"date":"2025-06-16","open":24726,"high":25123,"low":24329,"close":24875,"volume":109579,"rsi_14":58.82,"sma_20":25982.5,"sma_60":28772.5,"sma_120":28137.92},{"date":"2025-06-17","open":24974,"high":26067,"low":24676,"close":25223,"volume":145322,"rsi_14":58.47,"sma_20":25740.0,"sma_60":28582.5,"sma_120":28149.58},{"date":"2025-06-18","open":24875,"high":25669,"low":24875,"close":25372,"volume":99051,"rsi_14":57.39,"sma_20":25532.5,"sma_60":28392.5,"sma_120":28164.58},{"date":"2025-06-19","open":25769,"high":25769,"low":25123,"close":25322,"volume":85145,"rsi_14":47.37,"sma_20":25340.0,"sma_60":28203.33,"sma_120":28178.33},{"date":"2025-06-20","open":25223,"high":25669,"low":24974,"close":25471,"volume":88011,"rsi_14":50.0,"sma_20":25327.5,"sma_60":28007.5,"sma_120":28190.83},{"date":"2025-06-23","open":24974,"high":24974,"low":24130,"close":24478,"volume":89237,"rsi_14":43.24,"sma_20":25325.0,"sma_60":27810.83,"sma_120":28192.5},{"date":"2025-06-24","open":24825,"high":25719,"low":24825,"close":25372,"volume":124106,"rsi_14":51.16,"sma_20":25402.5,"sma_60":27670.0,"sma_120":28212.08},{"date":"2025-06-25","open":26017,"high":26265,"low":25421,"close":26166,"volume":135878,"rsi_14":56.94,"sma_20":25500.0,"sma_60":27543.33,"sma_120":28239.58},{"date":"2025-06-26","open":26563,"high":26712,"low":25421,"close":25620,"volume":176584,"rsi_14":50.68,"sma_20":25555.0,"sma_60":27412.5,"sma_120":28255.83},{"date":"2025-06-27","open":25719,"high":26514,"low":25471,"close":25967,"volume":102214,"rsi_14":54.67,"sma_20":25575.0,"sma_60":27310.0,"sma_120":28272.5},{"date":"2025-06-30","open":26365,"high":26464,"low":25372,"close":25471,"volume":111177,"rsi_14":51.9,"sma_20":25575.0,"sma_60":27224.17,"sma_120":28290.42},{"date":"2025-07-01","open":25471,"high":25918,"low":25322,"close":25520,"volume":85149,"rsi_14":42.86,"sma_20":25590.0,"sma_60":27109.17,"sma_120":28315.0},{"date":"2025-07-02","open":25471,"high":25471,"low":24875,"close":25024,"volume":65613,"rsi_14":44.19,"sma_20":25580.0,"sma_60":26998.33,"sma_120":28333.75},{"date":"2025-07-03","open":25471,"high":26414,"low":25322,"close":26315,"volume":174960,"rsi_14":61.48,"sma_20":25637.5,"sma_60":26916.67,"sma_120":28364.58},{"date":"2025-07-04","open":26365,"high":26414,"low":25620,"close":25719,"volume":86630,"rsi_14":55.86,"sma_20":25647.5,"sma_60":26866.67,"sma_120":28378.75},{"date":"2025-07-07","open":25669,"high":25669,"low":25123,"close":25272,"volume":67056,"rsi_14":50.34,"sma_20":25647.5,"sma_60":26841.67,"sma_120":28375.42},{"date":"2025-07-08","open":25223,"high":25620,"low":24776,"close":25024,"volume":146672,"rsi_14":47.65,"sma_20":25640.0,"sma_60":26817.5,"sma_120":28377.5},{"date":"2025-07-09","open":25074,"high":25123,"low":24478,"close":24527,"volume":113227,"rsi_14":44.94,"sma_20":25542.5,"sma_60":26795.0,"sma_120":28356.67},{"date":"2025-07-10","open":24776,"high":24875,"low":24329,"close":24329,"volume":81763,"rsi_14":42.77,"sma_20":25470.0,"sma_60":26741.67,"sma_120":28342.08},{"date":"2025-07-11","open":24428,"high":25223,"low":24428,"close":24875,"volume":100496,"rsi_14":52.67,"sma_20":25475.0,"sma_60":26697.5,"sma_120":28331.67},{"date":"2025-07-14","open":24974,"high":24974,"low":24627,"close":24726,"volume":70941,"rsi_14":45.19,"sma_20":25467.5,"sma_60":26641.67,"sma_120":28325.42},{"date":"2025-07-15","open":24676,"high":25421,"low":24627,"close":25272,"volume":62016,"rsi_14":43.08,"sma_20":25470.0,"sma_60":26590.83,"sma_120":28320.42},{"date":"2025-07-16","open":25372,"high":25620,"low":24925,"close":25223,"volume":64256,"rsi_14":46.67,"sma_20":25462.5,"sma_60":26575.83,"sma_120":28310.0},{"date":"2025-07-17","open":25223,"high":25322,"low":24577,"close":25272,"volume":86368,"rsi_14":43.86,"sma_20":25460.0,"sma_60":26550.0,"sma_120":28296.67},{"date":"2025-07-18","open":25421,"high":25421,"low":24825,"close":24974,"volume":62704,"rsi_14":45.45,"sma_20":25435.0,"sma_60":26522.5,"sma_120":28278.33},{"date":"2025-07-21","open":24974,"high":25123,"low":24825,"close":25123,"volume":32867,"rsi_14":46.43,"sma_20":25467.5,"sma_60":26495.0,"sma_120":28266.67},{"date":"2025-07-22","open":25223,"high":25719,"low":24676,"close":24825,"volume":88833,"rsi_14":48.15,"sma_20":25440.0,"sma_60":26470.0,"sma_120":28252.5},{"date":"2025-07-23","open":24974,"high":24974,"low":24230,"close":24577,"volume":74203,"rsi_14":29.89,"sma_20":25360.0,"sma_60":26415.83,"sma_120":28236.25},{"date":"2025-07-24","open":24726,"high":25024,"low":24428,"close":24428,"volume":53172,"rsi_14":33.33,"sma_20":25300.0,"sma_60":26360.83,"sma_120":28227.92},{"date":"2025-07-25","open":24428,"high":24776,"low":24230,"close":24379,"volume":54491,"rsi_14":37.14,"sma_20":25220.0,"sma_60":26294.17,"sma_120":28211.25},{"date":"2025-07-28","open":24726,"high":25520,"low":24230,"close":25421,"volume":164866,"rsi_14":54.65,"sma_20":25217.5,"sma_60":26253.33,"sma_120":28219.58},{"date":"2025-07-29","open":25272,"high":25520,"low":24527,"close":25123,"volume":117973,"rsi_14":57.32,"sma_20":25197.5,"sma_60":26203.33,"sma_120":28238.75},{"date":"2025-07-30","open":25421,"high":27953,"low":25322,"close":26464,"volume":655332,"rsi_14":70.48,"sma_20":25270.0,"sma_60":26184.17,"sma_120":28267.92},{"date":"2025-07-31","open":26216,"high":26414,"low":25669,"close":25918,"volume":146142,"rsi_14":60.0,"sma_20":25250.0,"sma_60":26142.5,"sma_120":28293.75},{"date":"2025-08-01","open":25471,"high":25918,"low":24230,"close":24230,"volume":183068,"rsi_14":46.32,"sma_20":25175.0,"sma_60":26070.83,"sma_120":28297.92},{"date":"2025-08-04","open":24130,"high":24329,"low":23882,"close":24130,"volume":89057,"rsi_14":40.94,"sma_20":25117.5,"sma_60":26005.83,"sma_120":28293.75},{"date":"2025-08-05","open":24329,"high":24776,"low":24329,"close":24627,"volume":76647,"rsi_14":45.59,"sma_20":25097.5,"sma_60":25945.83,"sma_120":28257.92},{"date":"2025-08-06","open":24428,"high":24676,"low":24180,"close":24627,"volume":38934,"rsi_14":45.19,"sma_20":25102.5,"sma_60":25846.67,"sma_120":28221.25},{"date":"2025-08-07","open":25074,"high":25074,"low":24577,"close":24875,"volume":51437,"rsi_14":49.25,"sma_20":25130.0,"sma_60":25750.83,"sma_120":28195.0},{"date":"2025-08-08","open":24825,"high":26315,"low":24825,"close":25223,"volume":233916,"rsi_14":50.72,"sma_20":25147.5,"sma_60":25638.33,"sma_120":28160.83},{"date":"2025-08-11","open":25520,"high":25967,"low":25322,"close":25719,"volume":88028,"rsi_14":56.34,"sma_20":25197.5,"sma_60":25549.17,"sma_120":28131.25},{"date":"2025-08-12","open":25818,"high":26315,"low":25620,"close":25719,"volume":99524,"rsi_14":58.39,"sma_20":25220.0,"sma_60":25476.67,"sma_120":28087.08},{"date":"2025-08-13","open":26166,"high":26514,"low":25719,"close":26166,"volume":96787,"rsi_14":62.24,"sma_20":25267.5,"sma_60":25420.83,"sma_120":28029.58},{"date":"2025-08-14","open":26315,"high":26315,"low":25620,"close":25918,"volume":81347,"rsi_14":60.54,"sma_20":25300.0,"sma_60":25366.67,"sma_120":27962.08},{"date":"2025-08-18","open":25570,"high":25570,"low":24776,"close":24776,"volume":76590,"rsi_14":45.64,"sma_20":25290.0,"sma_60":25350.83,"sma_120":27891.67},{"date":"2025-08-19","open":24974,"high":24974,"low":24180,"close":24279,"volume":76977,"rsi_14":44.44,"sma_20":25247.5,"sma_60":25346.67,"sma_120":27812.08},{"date":"2025-08-20","open":24031,"high":24130,"low":23386,"close":23584,"volume":102424,"rsi_14":29.29,"sma_20":25185.0,"sma_60":25342.5,"sma_120":27735.0},{"date":"2025-08-21","open":23783,"high":24031,"low":23534,"close":23683,"volume":60098,"rsi_14":32.82,"sma_20":25140.0,"sma_60":25333.33,"sma_120":27644.17},{"date":"2025-08-22","open":23634,"high":23882,"low":23286,"close":23435,"volume":78415,"rsi_14":42.16,"sma_20":25090.0,"sma_60":25315.0,"sma_120":27564.58},{"date":"2025-08-25","open":23783,"high":24130,"low":23733,"close":24081,"volume":54987,"rsi_14":49.56,"sma_20":25075.0,"sma_60":25290.0,"sma_120":27503.33},{"date":"2025-08-26","open":23981,"high":24577,"low":23832,"close":24279,"volume":64187,"rsi_14":46.73,"sma_20":25017.5,"sma_60":25270.0,"sma_120":27460.83},{"date":"2025-08-27","open":24329,"high":25272,"low":24180,"close":25123,"volume":97075,"rsi_14":54.03,"sma_20":25017.5,"sma_60":25268.33,"sma_120":27437.92},{"date":"2025-08-28","open":24776,"high":26811,"low":24627,"close":26365,"volume":312608,"rsi_14":60.42,"sma_20":25012.5,"sma_60":25287.5,"sma_120":27426.67},{"date":"2025-08-29","open":26265,"high":26861,"low":26265,"close":26762,"volume":139101,"rsi_14":60.69,"sma_20":25055.0,"sma_60":25314.17,"sma_120":27432.5},{"date":"2025-09-01","open":25967,"high":26811,"low":25719,"close":26811,"volume":125326,"rsi_14":58.09,"sma_20":25185.0,"sma_60":25335.83,"sma_120":27411.67},{"date":"2025-09-02","open":26861,"high":26911,"low":26017,"close":26166,"volume":66889,"rsi_14":53.02,"sma_20":25287.5,"sma_60":25350.83,"sma_120":27388.33},{"date":"2025-09-03","open":25868,"high":26365,"low":25620,"close":26216,"volume":63723,"rsi_14":50.35,"sma_20":25367.5,"sma_60":25368.33,"sma_120":27362.92},{"date":"2025-09-04","open":26216,"high":27010,"low":26116,"close":26662,"volume":99678,"rsi_14":55.17,"sma_20":25470.0,"sma_60":25371.67,"sma_120":27312.08},{"date":"2025-09-05","open":27060,"high":28053,"low":26613,"close":27953,"volume":234569,"rsi_14":71.62,"sma_20":25625.0,"sma_60":25408.33,"sma_120":27272.08},{"date":"2025-09-08","open":28450,"high":29046,"low":28152,"close":28698,"volume":262573,"rsi_14":79.08,"sma_20":25800.0,"sma_60":25474.17,"sma_120":27220.0},{"date":"2025-09-09","open":28996,"high":30287,"low":28500,"close":29642,"volume":294426,"rsi_14":88.61,"sma_20":25997.5,"sma_60":25554.17,"sma_120":27163.33},{"date":"2025-09-10","open":29741,"high":30188,"low":28897,"close":29393,"volume":221173,"rsi_14":85.71,"sma_20":26182.5,"sma_60":25624.17,"sma_120":27103.33},{"date":"2025-09-11","open":29493,"high":30237,"low":29145,"close":30237,"volume":282156,"rsi_14":89.6,"sma_20":26387.5,"sma_60":25705.83,"sma_120":27049.17},{"date":"2025-09-12","open":32174,"high":37437,"low":32074,"close":36841,"volume":1572469,"rsi_14":93.86,"sma_20":26937.5,"sma_60":25899.17,"sma_120":27051.25},{"date":"2025-09-15","open":38032,"high":38032,"low":35897,"close":36593,"volume":600809,"rsi_14":92.18,"sma_20":27532.5,"sma_60":26085.83,"sma_120":27046.67},{"date":"2025-09-16","open":38777,"high":39472,"low":37139,"close":38479,"volume":686199,"rsi_14":92.7,"sma_20":28247.5,"sma_60":26320.83,"sma_120":27065.83},{"date":"2025-09-17","open":37188,"high":38330,"low":36940,"close":37685,"volume":313638,"rsi_14":87.25,"sma_20":28957.5,"sma_60":26527.5,"sma_120":27098.75},{"date":"2025-09-18","open":38779,"high":39736,"low":37721,"close":38678,"volume":490183,"rsi_14":87.3,"sma_20":29685.0,"sma_60":26728.33,"sma_120":27135.83},{"date":"2025-09-19","open":39400,"high":39550,"low":37700,"close":39350,"volume":327854,"rsi_14":88.0,"sma_20":30472.5,"sma_60":26954.17,"sma_120":27183.33},{"date":"2025-09-22","open":39472,"high":40565,"low":38728,"close":39770,"volume":408485,"rsi_14":92.02,"sma_20":31262.5,"sma_60":27185.83,"sma_120":27247.92},{"date":"2025-09-23","open":40912,"high":40912,"low":38827,"close":39572,"volume":318685,"rsi_14":90.88,"sma_20":32032.5,"sma_60":27422.5,"sma_120":27323.33},{"date":"2025-09-24","open":38479,"high":41856,"low":38479,"close":41856,"volume":506684,"rsi_14":91.8,"sma_20":32875.0,"sma_60":27696.67,"sma_120":27402.92},{"date":"2025-09-25","open":41905,"high":42253,"low":40416,"close":40863,"volume":389408,"rsi_14":86.11,"sma_20":33605.0,"sma_60":27962.5,"sma_120":27480.42},{"date":"2025-09-26","open":39919,"high":40465,"low":38529,"close":39224,"volume":295659,"rsi_14":78.04,"sma_20":34232.5,"sma_60":28179.17,"sma_120":27547.92},{"date":"2025-09-29","open":39174,"high":40068,"low":37834,"close":39621,"volume":134807,"rsi_14":77.38,"sma_20":34877.5,"sma_60":28412.5,"sma_120":27639.58},{"date":"2025-09-30","open":40366,"high":41012,"low":39224,"close":39870,"volume":145091,"rsi_14":78.75,"sma_20":35567.5,"sma_60":28657.5,"sma_120":27749.58},{"date":"2025-10-01","open":40813,"high":42104,"low":40714,"close":41558,"volume":255093,"rsi_14":79.69,"sma_20":36340.0,"sma_60":28935.0,"sma_120":27876.25},{"date":"2025-10-02","open":42848,"high":42848,"low":41211,"close":42054,"volume":272149,"rsi_14":70.23,"sma_20":37117.5,"sma_60":29230.0,"sma_120":28012.5},{"date":"2025-10-10","open":43742,"high":44239,"low":42005,"close":42849,"volume":227048,"rsi_14":73.16,"sma_20":37867.5,"sma_60":29540.83,"sma_120":28141.25},{"date":"2025-10-13","open":41210,"high":42203,"low":40664,"close":41955,"volume":177071,"rsi_14":63.89,"sma_20":38535.0,"sma_60":29827.5,"sma_120":28262.5},{"date":"2025-10-14","open":43494,"high":43643,"low":39274,"close":39721,"volume":361498,"rsi_14":57.3,"sma_20":39042.5,"sma_60":30079.17,"sma_120":28360.42},{"date":"2025-10-15","open":40316,"high":41856,"low":40118,"close":41806,"volume":174559,"rsi_14":61.78,"sma_20":39667.5,"sma_60":30356.67,"sma_120":28473.75},{"date":"2025-10-16","open":41210,"high":42700,"low":40863,"close":42104,"volume":152892,"rsi_14":60.13,"sma_20":40265.0,"sma_60":30640.0,"sma_120":28607.92},{"date":"2025-10-17","open":43742,"high":49452,"low":43196,"close":45579,"volume":1032858,"rsi_14":66.39,"sma_20":40705.0,"sma_60":30980.83,"sma_120":28765.42},{"date":"2025-10-20","open":46225,"high":46275,"low":43693,"close":44189,"volume":283223,"rsi_14":62.2,"sma_20":41087.5,"sma_60":31303.33,"sma_120":28912.92},{"date":"2025-10-21","open":44735,"high":44785,"low":42005,"close":42153,"volume":251677,"rsi_14":50.8,"sma_20":41272.5,"sma_60":31589.17,"sma_120":29042.08},{"date":"2025-10-22","open":41558,"high":41955,"low":40267,"close":41210,"volume":263554,"rsi_14":50.93,"sma_20":41450.0,"sma_60":31864.17,"sma_120":29167.08},{"date":"2025-10-23","open":40118,"high":40714,"low":39373,"close":40316,"volume":329505,"rsi_14":53.06,"sma_20":41560.0,"sma_60":32128.33,"sma_120":29272.08},{"date":"2025-10-24","open":41260,"high":42104,"low":40813,"close":41607,"volume":229067,"rsi_14":55.29,"sma_20":41687.5,"sma_60":32416.67,"sma_120":29388.75},{"date":"2025-10-27","open":42650,"high":42700,"low":40863,"close":41458,"volume":141392,"rsi_14":54.26,"sma_20":41772.5,"sma_60":32703.33,"sma_120":29498.75},{"date":"2025-10-28","open":41260,"high":41756,"low":40465,"close":40912,"volume":163176,"rsi_14":48.16,"sma_20":41840.0,"sma_60":32963.33,"sma_120":29608.33},{"date":"2025-10-29","open":41210,"high":41458,"low":39721,"close":41309,"volume":192895,"rsi_14":47.71,"sma_20":41812.5,"sma_60":33235.0,"sma_120":29719.17},{"date":"2025-10-30","open":40714,"high":41260,"low":39870,"close":40863,"volume":131278,"rsi_14":44.19,"sma_20":41812.5,"sma_60":33476.67,"sma_120":29830.42},{"date":"2025-10-31","open":40416,"high":41558,"low":40118,"close":40863,"volume":132378,"rsi_14":46.63,"sma_20":41895.0,"sma_60":33727.5,"sma_120":29935.0},{"date":"2025-11-03","open":40316,"high":40565,"low":39373,"close":40068,"volume":165964,"rsi_14":51.18,"sma_20":41917.5,"sma_60":33993.33,"sma_120":30032.08},{"date":"2025-11-04","open":40664,"high":42352,"low":40217,"close":40714,"volume":193533,"rsi_14":45.9,"sma_20":41960.0,"sma_60":34271.67,"sma_120":30138.75},{"date":"2025-11-05","open":39522,"high":39721,"low":36444,"close":38330,"volume":268727,"rsi_14":37.74,"sma_20":41797.5,"sma_60":34501.67,"sma_120":30223.75},{"date":"2025-11-06","open":39025,"high":39373,"low":37288,"close":38529,"volume":172390,"rsi_14":20.9,"sma_20":41617.5,"sma_60":34735.0,"sma_120":30290.83},{"date":"2025-11-07","open":37834,"high":38330,"low":36245,"close":36990,"volume":132970,"rsi_14":20.65,"sma_20":41322.5,"sma_60":34938.33,"sma_120":30344.58},{"date":"2025-11-10","open":37735,"high":37735,"low":35947,"close":37337,"volume":115817,"rsi_14":27.23,"sma_20":41090.0,"sma_60":35141.67,"sma_120":30390.0},{"date":"2025-11-11","open":38628,"high":39870,"low":38132,"close":38728,"volume":155256,"rsi_14":38.74,"sma_20":41040.0,"sma_60":35360.0,"sma_120":30454.58},{"date":"2025-11-12","open":38380,"high":38728,"low":37089,"close":37685,"volume":140517,"rsi_14":38.22,"sma_20":40832.5,"sma_60":35560.83,"sma_120":30518.75},{"date":"2025-11-13","open":37387,"high":47963,"low":37089,"close":46175,"volume":1509990,"rsi_14":62.43,"sma_20":41037.5,"sma_60":35896.67,"sma_120":30658.75},{"date":"2025-11-14","open":43842,"high":44239,"low":41806,"close":42402,"volume":637557,"rsi_14":52.14,"sma_20":40877.5,"sma_60":36173.33,"sma_120":30770.0},{"date":"2025-11-17","open":43047,"high":43544,"low":42054,"close":43047,"volume":241911,"rsi_14":54.83,"sma_20":40820.0,"sma_60":36480.0,"sma_120":30915.42},{"date":"2025-11-18","open":41756,"high":42253,"low":40217,"close":40763,"volume":230915,"rsi_14":48.86,"sma_20":40750.0,"sma_60":36756.67,"sma_120":31051.67},{"date":"2025-11-19","open":40465,"high":43147,"low":39721,"close":41508,"volume":297139,"rsi_14":51.33,"sma_20":40765.0,"sma_60":37057.5,"sma_120":31200.0},{"date":"2025-11-20","open":42849,"high":42998,"low":40217,"close":40912,"volume":181226,"rsi_14":50.1,"sma_20":40795.0,"sma_60":37346.67,"sma_120":31340.0},{"date":"2025-11-21","open":38628,"high":38926,"low":37238,"close":37437,"volume":149293,"rsi_14":45.23,"sma_20":40585.0,"sma_60":37581.67,"sma_120":31448.33},{"date":"2025-11-24","open":38926,"high":41756,"low":38181,"close":40316,"volume":288925,"rsi_14":49.33,"sma_20":40527.5,"sma_60":37854.17,"sma_120":31572.08},{"date":"2025-11-25","open":41657,"high":43196,"low":41359,"close":42799,"volume":352076,"rsi_14":57.48,"sma_20":40622.5,"sma_60":38165.0,"sma_120":31717.5},{"date":"2025-11-26","open":43345,"high":43891,"low":41210,"close":43295,"volume":217827,"rsi_14":57.89,"sma_20":40722.5,"sma_60":38470.0,"sma_120":31869.17},{"date":"2025-11-27","open":43246,"high":44388,"low":42650,"close":43295,"volume":153834,"rsi_14":61.01,"sma_20":40845.0,"sma_60":38754.17,"sma_120":32020.83},{"date":"2025-11-28","open":43395,"high":45182,"low":42501,"close":44934,"volume":217520,"rsi_14":62.69,"sma_20":41050.0,"sma_60":39059.17,"sma_120":32186.67},{"date":"2025-12-01","open":45480,"high":45629,"low":43792,"close":45381,"volume":238622,"rsi_14":61.47,"sma_20":41317.5,"sma_60":39370.83,"sma_120":32353.33},{"date":"2025-12-02","open":45828,"high":46920,"low":45381,"close":46324,"volume":248564,"rsi_14":64.95,"sma_20":41600.0,"sma_60":39709.17,"sma_120":32530.0},{"date":"2025-12-03","open":47317,"high":47317,"low":45331,"close":45877,"volume":118950,"rsi_14":49.29,"sma_20":41980.0,"sma_60":40039.17,"sma_120":32703.75},{"date":"2025-12-04","open":45083,"high":45679,"low":42302,"close":43097,"volume":460659,"rsi_14":51.75,"sma_20":42210.0,"sma_60":40315.0,"sma_120":32843.33},{"date":"2025-12-05","open":43047,"high":44884,"low":42054,"close":44636,"volume":274474,"rsi_14":53.83,"sma_20":42595.0,"sma_60":40595.0,"sma_120":33001.67},{"date":"2025-12-08","open":44785,"high":44884,"low":43494,"close":44487,"volume":135040,"rsi_14":60.0,"sma_20":42955.0,"sma_60":40860.0,"sma_120":33167.08},{"date":"2025-12-09","open":44239,"high":44934,"low":43246,"close":43941,"volume":126346,"rsi_14":56.6,"sma_20":43217.5,"sma_60":41100.0,"sma_120":33327.08},{"date":"2025-12-10","open":43444,"high":44686,"low":42998,"close":43345,"volume":90314,"rsi_14":56.6,"sma_20":43502.5,"sma_60":41334.17,"sma_120":33479.17},{"date":"2025-12-11","open":43742,"high":43742,"low":42799,"close":43246,"volume":127560,"rsi_14":69.31,"sma_20":43355.0,"sma_60":41552.5,"sma_120":33629.17},{"date":"2025-12-12","open":43246,"high":43345,"low":41905,"close":42948,"volume":112769,"rsi_14":60.56,"sma_20":43382.5,"sma_60":41655.0,"sma_120":33777.08},{"date":"2025-12-15","open":41607,"high":42799,"low":39472,"close":41856,"volume":141045,"rsi_14":45.74,"sma_20":43322.5,"sma_60":41743.33,"sma_120":33914.58},{"date":"2025-12-16","open":41160,"high":42203,"low":39919,"close":40019,"volume":123641,"rsi_14":36.8,"sma_20":43285.0,"sma_60":41769.17,"sma_120":34045.0},{"date":"2025-12-17","open":40267,"high":41856,"low":39572,"close":41657,"volume":116091,"rsi_14":44.17,"sma_20":43292.5,"sma_60":41835.83,"sma_120":34181.67},{"date":"2025-12-18","open":41111,"high":42600,"low":40416,"close":40714,"volume":87573,"rsi_14":34.2,"sma_20":43282.5,"sma_60":41879.17,"sma_120":34303.75},{"date":"2025-12-19","open":41607,"high":41707,"low":40019,"close":40565,"volume":117967,"rsi_14":31.56,"sma_20":43440.0,"sma_60":41904.17,"sma_120":34429.17},{"date":"2025-12-22","open":41806,"high":43395,"low":41707,"close":43196,"volume":152307,"rsi_14":39.39,"sma_20":43585.0,"sma_60":41961.67,"sma_120":34573.75},{"date":"2025-12-23","open":43395,"high":43792,"low":42749,"close":42948,"volume":99338,"rsi_14":39.93,"sma_20":43592.5,"sma_60":42018.33,"sma_120":34720.42},{"date":"2025-12-24","open":43345,"high":43345,"low":41260,"close":41657,"volume":90773,"rsi_14":44.49,"sma_20":43510.0,"sma_60":42015.0,"sma_120":34855.83},{"date":"2025-12-26","open":41955,"high":43494,"low":41607,"close":42650,"volume":152483,"rsi_14":42.06,"sma_20":43477.5,"sma_60":42045.0,"sma_120":35003.75},{"date":"2025-12-29","open":44100,"high":44150,"low":42050,"close":43250,"volume":109588,"rsi_14":43.92,"sma_20":43377.5,"sma_60":42107.5,"sma_120":35143.33},{"date":"2025-12-30","open":42900,"high":44800,"low":42650,"close":43100,"volume":131241,"rsi_14":45.34,"sma_20":43247.5,"sma_60":42160.83,"sma_120":35286.67},{"date":"2026-01-02","open":43150,"high":45400,"low":43100,"close":45350,"volume":267718,"rsi_14":56.07,"sma_20":43182.5,"sma_60":42247.5,"sma_120":35452.5},{"date":"2026-01-05","open":47100,"high":48300,"low":45900,"close":48250,"volume":415003,"rsi_14":63.99,"sma_20":43285.0,"sma_60":42354.17,"sma_120":35644.58},{"date":"2026-01-06","open":47500,"high":49150,"low":46200,"close":49100,"volume":251203,"rsi_14":66.86,"sma_20":43570.0,"sma_60":42465.83,"sma_120":35847.92},{"date":"2026-01-07","open":52100,"high":55500,"low":49300,"close":50700,"volume":796310,"rsi_14":73.95,"sma_20":43857.5,"sma_60":42591.67,"sma_120":36066.25},{"date":"2026-01-08","open":50300,"high":51900,"low":48500,"close":48900,"volume":281724,"rsi_14":74.16,"sma_20":44062.5,"sma_60":42702.5,"sma_120":36265.0},{"date":"2026-01-09","open":47200,"high":47500,"low":45350,"close":45650,"volume":362747,"rsi_14":59.54,"sma_20":44132.5,"sma_60":42796.67,"sma_120":36437.92},{"date":"2026-01-12","open":47100,"high":48000,"low":45550,"close":46350,"volume":286815,"rsi_14":63.97,"sma_20":44267.5,"sma_60":42867.5,"sma_120":36612.08},{"date":"2026-01-13","open":47450,"high":47500,"low":46000,"close":46300,"volume":137337,"rsi_14":64.3,"sma_20":44405.0,"sma_60":42932.5,"sma_120":36786.25},{"date":"2026-01-14","open":47000,"high":52800,"low":46300,"close":51900,"volume":514695,"rsi_14":69.09,"sma_20":44837.5,"sma_60":43032.5,"sma_120":37006.67},{"date":"2026-01-15","open":50000,"high":55800,"low":49550,"close":53500,"volume":520760,"rsi_14":71.95,"sma_20":45405.0,"sma_60":43182.5,"sma_120":37242.92},{"date":"2026-01-16","open":56000,"high":56400,"low":53300,"close":54800,"volume":433213,"rsi_14":76.51,"sma_20":46772.5,"sma_60":43610.0,"sma_120":37488.75},{"date":"2026-01-19","open":56100,"high":58900,"low":55300,"close":56300,"volume":334398,"rsi_14":77.71,"sma_20":47537.5,"sma_60":43871.67,"sma_120":37749.58},{"date":"2026-01-20","open":54500,"high":54700,"low":51900,"close":52000,"volume":405454,"rsi_14":66.06,"sma_20":48095.0,"sma_60":44040.0,"sma_120":37976.67},{"date":"2026-01-21","open":50300,"high":53300,"low":50200,"close":51300,"volume":269299,"rsi_14":61.38,"sma_20":48485.0,"sma_60":44199.17,"sma_120":38199.17},{"date":"2026-01-22","open":53600,"high":54800,"low":51800,"close":53400,"volume":363452,"rsi_14":60.16,"sma_20":48992.5,"sma_60":44402.5,"sma_120":38439.58},{"date":"2026-01-23","open":54400,"high":57700,"low":52700,"close":54300,"volume":358789,"rsi_14":60.24,"sma_20":49610.0,"sma_60":44614.17,"sma_120":38678.75},{"date":"2026-01-26","open":55400,"high":62700,"low":53600,"close":61900,"volume":686752,"rsi_14":67.83,"sma_20":50557.5,"sma_60":44960.0,"sma_120":38983.75},{"date":"2026-01-27","open":61000,"high":63600,"low":60000,"close":63400,"volume":318922,"rsi_14":73.31,"sma_20":51565.0,"sma_60":45330.83,"sma_120":39290.0},{"date":"2026-01-28","open":64300,"high":67000,"low":62100,"close":66700,"volume":374384,"rsi_14":83.79,"sma_20":52745.0,"sma_60":45770.0,"sma_120":39628.33},{"date":"2026-01-29","open":68000,"high":68300,"low":59100,"close":65100,"volume":557118,"rsi_14":79.25,"sma_20":53732.5,"sma_60":46171.67,"sma_120":39967.5},{"date":"2026-01-30","open":65400,"high":70700,"low":64800,"close":66900,"volume":466377,"rsi_14":80.47,"sma_20":54665.0,"sma_60":46643.33,"sma_120":40322.5},{"date":"2026-02-02","open":63500,"high":64700,"low":58600,"close":60500,"volume":348479,"rsi_14":62.43,"sma_20":55235.0,"sma_60":47005.0,"sma_120":40620.0},{"date":"2026-02-03","open":64400,"high":64900,"low":62600,"close":64800,"volume":205599,"rsi_14":65.15,"sma_20":55940.0,"sma_60":47464.17,"sma_120":40953.33},{"date":"2026-02-04","open":63500,"high":67100,"low":62700,"close":63300,"volume":245845,"rsi_14":61.33,"sma_20":56660.0,"sma_60":47605.83,"sma_120":41272.08},{"date":"2026-02-05","open":60600,"high":65600,"low":60300,"close":61600,"volume":289631,"rsi_14":58.67,"sma_20":57457.5,"sma_60":48005.83,"sma_120":41573.75},{"date":"2026-02-06","open":58500,"high":62800,"low":58300,"close":60900,"volume":187277,"rsi_14":55.99,"sma_20":58185.0,"sma_60":48370.83,"sma_120":41865.42},{"date":"2026-02-09","open":64600,"high":64700,"low":61400,"close":64000,"volume":194355,"rsi_14":66.13,"sma_20":59070.0,"sma_60":48805.0,"sma_120":42182.92},{"date":"2026-02-10","open":63800,"high":64100,"low":60000,"close":60900,"volume":170831,"rsi_14":62.12,"sma_20":59520.0,"sma_60":49045.0,"sma_120":42470.83},{"date":"2026-02-11","open":60100,"high":61100,"low":59200,"close":60000,"volume":147774,"rsi_14":58.59,"sma_20":59845.0,"sma_60":49333.33,"sma_120":42753.33},{"date":"2026-02-12","open":61300,"high":62000,"low":59900,"close":60600,"volume":163968,"rsi_14":58.27,"sma_20":60135.0,"sma_60":49620.83,"sma_120":43050.42},{"date":"2026-02-13","open":59600,"high":60800,"low":58600,"close":59100,"volume":134704,"rsi_14":45.62,"sma_20":60350.0,"sma_60":49921.67,"sma_120":43339.17},{"date":"2026-02-19","open":61300,"high":61900,"low":59000,"close":61300,"volume":257001,"rsi_14":46.79,"sma_20":60600.0,"sma_60":50246.67,"sma_120":43652.08},{"date":"2026-02-20","open":61300,"high":63800,"low":60400,"close":61600,"volume":121457,"rsi_14":41.41,"sma_20":61080.0,"sma_60":50586.67,"sma_120":43966.67},{"date":"2026-02-23","open":62800,"high":62800,"low":58300,"close":58900,"volume":278985,"rsi_14":39.94,"sma_20":61460.0,"sma_60":50940.0,"sma_120":44260.83},{"date":"2026-02-24","open":58100,"high":62300,"low":57400,"close":62000,"volume":262259,"rsi_14":42.37,"sma_20":61890.0,"sma_60":51296.67,"sma_120":44575.42},{"date":"2026-02-25","open":62900,"high":64500,"low":61300,"close":61800,"volume":209172,"rsi_14":52.51,"sma_20":62265.0,"sma_60":51608.33,"sma_120":44886.67},{"date":"2026-02-26","open":63100,"high":64300,"low":60800,"close":63800,"volume":285766,"rsi_14":47.88,"sma_20":62360.0,"sma_60":52131.67,"sma_120":46707.5},{"date":"2026-02-27","open":61700,"high":63700,"low":60500,"close":62400,"volume":197820,"rsi_14":48.09,"sma_20":62310.0,"sma_60":52258.33,"sma_120":45506.25},{"date":"2026-03-03","open":60900,"high":65000,"low":58700,"close":59000,"volume":392177,"rsi_14":44.84,"sma_20":61925.0,"sma_60":52487.5,"sma_120":45773.33},{"date":"2026-03-04","open":57900,"high":62400,"low":53100,"close":53900,"volume":391543,"rsi_14":38.18,"sma_20":61365.0,"sma_60":52624.17,"sma_120":45997.5},{"date":"2026-03-05","open":61000,"high":69100,"low":58700,"close":66100,"volume":567181,"rsi_14":52.71,"sma_20":61325.0,"sma_60":52948.33,"sma_120":46328.75},{"date":"2026-03-06","open":67200,"high":69300,"low":64000,"close":68100,"volume":280370,"rsi_14":59.57,"sma_20":61705.0,"sma_60":53313.33,"sma_120":46676.25},{"date":"2026-03-09","open":62500,"high":65900,"low":59600,"close":61800,"volume":319396,"rsi_14":52.09,"sma_20":61555.0,"sma_60":53620.0,"sma_120":46967.5},{"date":"2026-03-10","open":67400,"high":67400,"low":60800,"close":62600,"volume":298838,"rsi_14":52.31,"sma_20":61520.0,"sma_60":53914.17,"sma_120":47254.58},{"date":"2026-03-11","open":63500,"high":63800,"low":60300,"close":61500,"volume":221334,"rsi_14":52.8,"sma_20":61515.0,"sma_60":54192.5,"sma_120":47526.25},{"date":"2026-03-12","open":60600,"high":62400,"low":60100,"close":60700,"volume":129407,"rsi_14":49.28,"sma_20":61505.0,"sma_60":54466.67,"sma_120":47783.33},{"date":"2026-03-13","open":58200,"high":59900,"low":57700,"close":58400,"volume":126319,"rsi_14":46.31,"sma_20":61225.0,"sma_60":54712.5,"sma_120":48023.33},{"date":"2026-03-16","open":59900,"high":62600,"low":59000,"close":62100,"volume":244774,"rsi_14":53.6,"sma_20":61285.0,"sma_60":55214.17,"sma_120":48377.5},{"date":"2026-03-17","open":63500,"high":63500,"low":59500,"close":59500,"volume":210353,"rsi_14":47.15,"sma_20":61260.0,"sma_60":55292.5,"sma_120":48473.75},{"date":"2026-03-18","open":60700,"high":61500,"low":60000,"close":61200,"volume":161789,"rsi_14":49.34,"sma_20":61290.0,"sma_60":55610.0,"sma_120":48676.67},{"date":"2026-03-19","open":59300,"high":60600,"low":59100,"close":59100,"volume":119626,"rsi_14":44.84,"sma_20":61290.0,"sma_60":55923.33,"sma_120":48846.25},{"date":"2026-03-20","open":60000,"high":63800,"low":59600,"close":62000,"volume":254986,"rsi_14":49.57,"sma_20":61325.0,"sma_60":56257.5,"sma_120":49046.67},{"date":"2026-03-23","open":59100,"high":62200,"low":57800,"close":58700,"volume":180486,"rsi_14":49.68,"sma_20":61180.0,"sma_60":56552.5,"sma_120":49215.83},{"date":"2026-03-24","open":60600,"high":61500,"low":57700,"close":59300,"volume":182373,"rsi_14":56.37,"sma_20":61200.0,"sma_60":56860.0,"sma_120":49382.08},{"date":"2026-03-25","open":61400,"high":65800,"low":60600,"close":64200,"volume":337242,"rsi_14":47.29,"sma_20":61310.0,"sma_60":57205.0,"sma_120":49583.33},{"date":"2026-03-26","open":63300,"high":67300,"low":62500,"close":63700,"volume":317485,"rsi_14":43.45,"sma_20":61405.0,"sma_60":57545.83,"sma_120":49782.08},{"date":"2026-03-27","open":61400,"high":65100,"low":60900,"close":63400,"volume":265891,"rsi_14":52.9,"sma_20":61385.0,"sma_60":57903.33,"sma_120":49959.17},{"date":"2026-03-30","open":60000,"high":61200,"low":57800,"close":60000,"volume":197617,"rsi_14":45.7,"sma_20":61265.0,"sma_60":58187.5,"sma_120":50116.25},{"date":"2026-03-31","open":58600,"high":64200,"low":57900,"close":60900,"volume":255695,"rsi_14":49.0,"sma_20":61360.0,"sma_60":58481.67,"sma_120":50294.58},{"date":"2026-04-01","open":64001,"high":66098,"low":63502,"close":64600,"volume":189755,"rsi_14":56.06,"sma_20":61900.0,"sma_60":58841.67,"sma_120":50501.25},{"date":"2026-04-02","open":64700,"high":65800,"low":58000,"close":59200,"volume":238606,"rsi_14":51.1,"sma_20":61555.0,"sma_60":59072.5,"sma_120":50660.0},{"date":"2026-04-03","open":60600,"high":60900,"low":54700,"close":55000,"volume":346846,"rsi_14":40.33,"sma_20":60900.0,"sma_60":59185.0,"sma_120":50769.58},{"date":"2026-04-06","open":55500,"high":55600,"low":53300,"close":53900,"volume":189256,"rsi_14":42.05,"sma_20":60505.0,"sma_60":59265.0,"sma_120":50865.42},{"date":"2026-04-07","open":56100,"high":56700,"low":53700,"close":55500,"volume":146697,"rsi_14":41.88,"sma_20":60150.0,"sma_60":59345.0,"sma_120":50968.33},{"date":"2026-04-08","open":58800,"high":60900,"low":57600,"close":60800,"volume":200353,"rsi_14":52.22,"sma_20":60115.0,"sma_60":59543.33,"sma_120":51122.92},{"date":"2026-04-09","open":59400,"high":60600,"low":57200,"close":58800,"volume":198950,"rsi_14":45.72,"sma_20":60020.0,"sma_60":59762.5,"sma_120":51279.58},{"date":"2026-04-10","open":60500,"high":61800,"low":59600,"close":60500,"volume":158927,"rsi_14":52.51,"sma_20":60125.0,"sma_60":59998.33,"sma_120":51432.92},{"date":"2026-04-13","open":58700,"high":63000,"low":58700,"close":62700,"volume":205176,"rsi_14":54.55,"sma_20":60155.0,"sma_60":60271.67,"sma_120":51602.08},{"date":"2026-04-14","open":63700,"high":68900,"low":63400,"close":68000,"volume":322227,"rsi_14":55.03,"sma_20":60580.0,"sma_60":60540.0,"sma_120":51786.25},{"date":"2026-04-15","open":70500,"high":71700,"low":68300,"close":69800,"volume":319503,"rsi_14":57.8,"sma_20":61010.0,"sma_60":60811.67,"sma_120":51997.08},{"date":"2026-04-16","open":69800,"high":72200,"low":67500,"close":72000,"volume":229973,"rsi_14":60.49,"sma_20":61655.0,"sma_60":61098.33,"sma_120":52243.33},{"date":"2026-04-17","open":71000,"high":73500,"low":70100,"close":72100,"volume":140488,"rsi_14":66.05,"sma_20":62160.0,"sma_60":61361.67,"sma_120":52498.33},{"date":"2026-04-20","open":72000,"high":73000,"low":70800,"close":71500,"volume":124560,"rsi_14":64.17,"sma_20":62800.0,"sma_60":61686.67,"sma_120":52755.83},{"date":"2026-04-21","open":72700,"high":73300,"low":68900,"close":70300,"volume":192817,"rsi_14":58.05,"sma_20":63350.0,"sma_60":62003.33,"sma_120":52992.5},{"date":"2026-04-22","open":69900,"high":71700,"low":68800,"close":71400,"volume":144222,"rsi_14":70.07,"sma_20":63710.0,"sma_60":62303.33,"sma_120":53239.58},{"date":"2026-04-23","open":72800,"high":72900,"low":67900,"close":70000,"volume":185249,"rsi_14":77.17,"sma_20":64025.0,"sma_60":62565.0,"sma_120":53479.58},{"date":"2026-04-24","open":69800,"high":72100,"low":69300,"close":71200,"volume":137650,"rsi_14":81.23,"sma_20":64415.0,"sma_60":62720.0,"sma_120":53726.25},{"date":"2026-04-27","open":72000,"high":73400,"low":70000,"close":73400,"volume":206669,"rsi_14":81.63,"sma_20":65085.0,"sma_60":62886.67,"sma_120":53995.0},{"date":"2026-04-28","open":77300,"high":79700,"low":74000,"close":76300,"volume":412911,"rsi_14":79.92,"sma_20":65855.0,"sma_60":63046.67,"sma_120":54287.92},{"date":"2026-04-29","open":74500,"high":82000,"low":74000,"close":79600,"volume":391458,"rsi_14":88.24,"sma_20":66600.0,"sma_60":63288.33,"sma_120":54885.0},{"date":"2026-04-30","open":79700,"high":80700,"low":74900,"close":75500,"volume":187197,"rsi_14":66.97,"sma_20":70240.0,"sma_60":63431.67,"sma_120":62312.5},{"date":"2026-05-04","open":78000,"high":79900,"low":77200,"close":79400,"volume":187307,"rsi_14":76.68,"sma_20":68635.0,"sma_60":63746.67,"sma_120":55242.5},{"date":"2026-05-06","open":81500,"high":82800,"low":78700,"close":80700,"volume":207815,"rsi_14":73.26,"sma_20":69975.0,"sma_60":64011.67,"sma_120":55591.67},{"date":"2026-05-07","open":81300,"high":81500,"low":76300,"close":80600,"volume":176512,"rsi_14":71.09,"sma_20":71230.0,"sma_60":64300.0,"sma_120":55952.92},{"date":"2026-05-08","open":78000,"high":80400,"low":77300,"close":80000,"volume":106569,"rsi_14":66.67,"sma_20":72190.0,"sma_60":64606.67,"sma_120":56306.25},{"date":"2026-05-11","open":81600,"high":84200,"low":79200,"close":80400,"volume":161062,"rsi_14":67.08,"sma_20":73270.0,"sma_60":64931.67,"sma_120":56651.25},{"date":"2026-05-12","open":81100,"high":83000,"low":75000,"close":77500,"volume":347247,"rsi_14":61.28,"sma_20":74120.0,"sma_60":65156.67,"sma_120":56980.83},{"date":"2026-05-13","open":74500,"high":79800,"low":71900,"close":79000,"volume":194348,"rsi_14":66.17,"sma_20":74935.0,"sma_60":65458.33,"sma_120":57251.67},{"date":"2026-05-14","open":78300,"high":79700,"low":75600,"close":79100,"volume":157691,"rsi_14":64.86,"sma_20":75490.0,"sma_60":65776.67,"sma_120":57555.0},{"date":"2026-05-15","open":80000,"high":81200,"low":69400,"close":70800,"volume":327017,"rsi_14":51.22,"sma_20":75540.0,"sma_60":65946.67,"sma_120":57783.75},{"date":"2026-05-18","open":70500,"high":76500,"low":66800,"close":73500,"volume":238263,"rsi_14":53.35,"sma_20":75615.0,"sma_60":66186.67,"sma_120":58054.17},{"date":"2026-05-19","open":73900,"high":74200,"low":70200,"close":71300,"volume":171522,"rsi_14":46.94,"sma_20":75575.0,"sma_60":66353.33,"sma_120":58300.0},{"date":"2026-05-20","open":70900,"high":71900,"low":67700,"close":69700,"volume":177163,"rsi_14":40.0,"sma_20":75485.0,"sma_60":66488.33,"sma_120":58537.5},{"date":"2026-05-21","open":72100,"high":74900,"low":71500,"close":72500,"volume":133217,"rsi_14":39.08,"sma_20":75595.0,"sma_60":66715.0,"sma_120":58827.5},{"date":"2026-05-22","open":74700,"high":84000,"low":73500,"close":81100,"volume":388278,"rsi_14":57.57,"sma_20":76080.0,"sma_60":67033.33,"sma_120":59165.0},{"date":"2026-05-26","open":85600,"high":87900,"low":78600,"close":80000,"volume":261771,"rsi_14":50.88,"sma_20":76580.0,"sma_60":67336.67,"sma_120":59472.5},{"date":"2026-05-27","open":83300,"high":83400,"low":73700,"close":74300,"volume":233737,"rsi_14":41.71,"sma_20":76735.0,"sma_60":67511.67,"sma_120":59728.33},{"date":"2026-05-28","open":73900,"high":74000,"low":66600,"close":69400,"volume":298435,"rsi_14":37.1,"sma_20":76535.0,"sma_60":67628.33,"sma_120":59943.33},{"date":"2026-05-29","open":70700,"high":71700,"low":63500,"close":64000,"volume":512824,"rsi_14":33.4,"sma_20":75920.0,"sma_60":67711.67,"sma_120":60099.58},{"date":"2026-06-01","open":62900,"high":63500,"low":59600,"close":60400,"volume":468941,"rsi_14":30.54,"sma_20":74960.0,"sma_60":67820.0,"sma_120":60222.08},{"date":"2026-06-02","open":59000,"high":59900,"low":56700,"close":58300,"volume":286817,"rsi_14":31.03,"sma_20":74100.0,"sma_60":67690.0,"sma_120":60319.17},{"date":"2026-06-04","open":61200,"high":68900,"low":60200,"close":63400,"volume":360051,"rsi_14":35.61,"sma_20":73300.0,"sma_60":67611.67,"sma_120":60462.5},{"date":"2026-06-05","open":67200,"high":68900,"low":61000,"close":63200,"volume":439919,"rsi_14":35.36,"sma_20":72425.0,"sma_60":67635.0,"sma_120":60627.5},{"date":"2026-06-08","open":58500,"high":60400,"low":55800,"close":56700,"volume":244551,"rsi_14":36.57,"sma_20":71230.0,"sma_60":67536.67,"sma_120":60725.42},{"date":"2026-06-09","open":60100,"high":65700,"low":58600,"close":63200,"volume":333903,"rsi_14":40.85,"sma_20":70390.0,"sma_60":67565.0,"sma_120":60878.75},{"date":"2026-06-10","open":61200,"high":66200,"low":59000,"close":60800,"volume":257257,"rsi_14":40.71,"sma_20":69410.0,"sma_60":67566.67,"sma_120":61016.67},{"date":"2026-06-11","open":60300,"high":68200,"low":59300,"close":67800,"volume":394689,"rsi_14":48.47,"sma_20":68925.0,"sma_60":67723.33,"sma_120":61217.92},{"date":"2026-06-12","open":71200,"high":76500,"low":69900,"close":73100,"volume":400549,"rsi_14":50.47,"sma_20":68630.0,"sma_60":67906.67,"sma_120":61464.17},{"date":"2026-06-15","open":76300,"high":77800,"low":73100,"close":74400,"volume":166548,"rsi_14":44.13,"sma_20":68395.0,"sma_60":68155.0,"sma_120":61723.75},{"date":"2026-06-16","open":74400,"high":75400,"low":70300,"close":70300,"volume":166447,"rsi_14":41.93,"sma_20":68370.0,"sma_60":68306.67,"sma_120":61958.33},{"date":"2026-06-17","open":70900,"high":75000,"low":69500,"close":72000,"volume":201828,"rsi_14":62.64,"sma_20":66940.0,"sma_60":69363.33,"sma_120":63633.33},{"date":"2026-06-18","open":72000,"high":72500,"low":67400,"close":69000,"volume":201003,"rsi_14":49.63,"sma_20":68180.0,"sma_60":68638.33,"sma_120":62447.92},{"date":"2026-06-19","open":69700,"high":69700,"low":62300,"close":64500,"volume":196820,"rsi_14":50.47,"sma_20":67920.0,"sma_60":68735.0,"sma_120":62643.75},{"date":"2026-06-22","open":62600,"high":68600,"low":62600,"close":68400,"volume":212386,"rsi_14":57.46,"sma_20":67715.0,"sma_60":68886.67,"sma_120":62873.33},{"date":"2026-06-23","open":69700,"high":69700,"low":60500,"close":60900,"volume":181584,"rsi_14":52.2,"sma_20":66705.0,"sma_60":68831.67,"sma_120":63018.33},{"date":"2026-06-24","open":61200,"high":62500,"low":57700,"close":60200,"volume":195224,"rsi_14":47.07,"sma_20":65715.0,"sma_60":68773.33,"sma_120":63159.58},{"date":"2026-06-25","open":62100,"high":66100,"low":58700,"close":59600,"volume":204442,"rsi_14":46.73,"sma_20":64980.0,"sma_60":68710.0,"sma_120":63306.67},{"date":"2026-06-26","open":59900,"high":62900,"low":57000,"close":58700,"volume":184925,"rsi_14":52.02,"sma_20":64445.0,"sma_60":68688.33,"sma_120":63437.92},{"date":"2026-06-29","open":59200,"high":64100,"low":59200,"close":61900,"volume":142409,"rsi_14":48.59,"sma_20":64340.0,"sma_60":68705.0,"sma_120":63593.33},{"date":"2026-06-30","open":62700,"high":65700,"low":62100,"close":63200,"volume":132941,"rsi_14":52.67,"sma_20":64480.0,"sma_60":68680.0,"sma_120":63760.83},{"date":"2026-07-01","open":66600,"high":72800,"low":62600,"close":67000,"volume":281786,"rsi_14":49.04,"sma_20":64915.0,"sma_60":68810.0,"sma_120":63941.25},{"date":"2026-07-02","open":62500,"high":63100,"low":55800,"close":56200,"volume":400230,"rsi_14":32.14,"sma_20":64555.0,"sma_60":68830.0,"sma_120":64007.5},{"date":"2026-07-03","open":55700,"high":58100,"low":52200,"close":57700,"volume":165181,"rsi_14":32.42,"sma_20":64280.0,"sma_60":68893.33,"sma_120":64079.17},{"date":"2026-07-06","open":58200,"high":58800,"low":51500,"close":55100,"volume":183643,"rsi_14":33.48,"sma_20":64200.0,"sma_60":68886.67,"sma_120":64115.83},{"date":"2026-07-07","open":54500,"high":56000,"low":50200,"close":51700,"volume":200996,"rsi_14":28.72,"sma_20":63625.0,"sma_60":68735.0,"sma_120":64139.17},{"date":"2026-07-08","open":49350,"high":51900,"low":47800,"close":48100,"volume":154830,"rsi_14":28.36,"sma_20":62990.0,"sma_60":68556.67,"sma_120":64159.58},{"date":"2026-07-09","open":48550,"high":53500,"low":48200,"close":50700,"volume":191858,"rsi_14":35.13,"sma_20":62135.0,"sma_60":68393.33,"sma_120":64195.83},{"date":"2026-07-10","open":52800,"high":57800,"low":52300,"close":56400,"volume":168143,"rsi_14":37.55,"sma_20":61300.0,"sma_60":68288.33,"sma_120":64280.0},{"date":"2026-07-13","open":57300,"high":61200,"low":52300,"close":54600,"volume":162012,"rsi_14":42.59,"sma_20":60310.0,"sma_60":68065.0,"sma_120":64302.5},{"date":"2026-07-14","open":55300,"high":57000,"low":49400,"close":52900,"volume":174967,"rsi_14":41.61,"sma_20":59440.0,"sma_60":67783.33,"sma_120":64297.5},{"date":"2026-07-15","open":55000,"high":58800,"low":54400,"close":57900,"volume":167219,"rsi_14":48.23,"sma_20":58735.0,"sma_60":67548.33,"sma_120":64323.33},{"date":"2026-07-16","open":56000,"high":57200,"low":52700,"close":54600,"volume":115561,"rsi_14":45.92,"sma_20":58015.0,"sma_60":67256.67,"sma_120":64309.17},{"date":"2026-07-20","open":52100,"high":56200,"low":51100,"close":53300,"volume":119218,"rsi_14":41.12,"sma_20":57455.0,"sma_60":66953.33,"sma_120":64320.0},{"date":"2026-07-21","open":53300,"high":54200,"low":51100,"close":53300,"volume":103735,"rsi_14":39.49,"sma_20":56700.0,"sma_60":66670.0,"sma_120":64336.67},{"date":"2026-07-22","open":57200,"high":58700,"low":51500,"close":53200,"volume":136304,"rsi_14":34.1,"sma_20":56315.0,"sma_60":66366.67,"sma_120":64335.0},{"date":"2026-07-23","open":54400,"high":56400,"low":52700,"close":54700,"volume":107373,"rsi_14":47.8,"sma_20":56040.0,"sma_60":66111.67,"sma_120":64338.33},{"date":"2026-07-24","open":54100,"high":58200,"low":53500,"close":54700,"volume":266939,"rsi_14":45.4,"sma_20":55795.0,"sma_60":65836.67,"sma_120":64278.33},{"date":"2026-07-27","open":55200,"high":59200,"low":54500,"close":56100,"volume":126756,"rsi_14":51.59,"sma_20":55665.0,"sma_60":65548.33,"sma_120":64217.5},{"date":"2026-07-28","open":52000,"high":54000,"low":47900,"close":48150,"volume":157295,"rsi_14":45.06,"sma_20":54977.5,"sma_60":65079.17,"sma_120":64062.92},{"date":"2026-07-29","open":48250,"high":51900,"low":40200,"close":45450,"volume":265226,"rsi_14":46.22,"sma_20":54090.0,"sma_60":64510.0,"sma_120":63899.17},{"date":"2026-07-30","open":43250,"high":47550,"low":43000,"close":43150,"volume":144848,"rsi_14":39.14,"sma_20":52897.5,"sma_60":63970.83,"sma_120":63701.25},{"date":"2026-07-31","open":49700,"high":53700,"low":48600,"close":52600,"volume":186123,"rsi_14":45.06,"sma_20":52717.5,"sma_60":63524.17,"sma_120":63635.42},{"date":"2026-08-03","open":51400,"high":56400,"low":51000,"close":54100,"volume":145905,"rsi_14":49.35,"sma_20":52537.5,"sma_60":63080.83,"sma_120":63546.25},{"date":"2026-08-04","open":55200,"high":57400,"low":53500,"close":54900,"volume":122157,"rsi_14":52.68,"sma_20":52527.5,"sma_60":62652.5,"sma_120":63476.25},{"date":"2026-08-05","open":57400,"high":58100,"low":54600,"close":55900,"volume":136672,"rsi_14":47.0,"sma_20":52737.5,"sma_60":62250.83,"sma_120":63428.75},{"date":"2026-08-06","open":55000,"high":56900,"low":54000,"close":55100,"volume":128790,"rsi_14":50.81,"sma_20":53087.5,"sma_60":61829.17,"sma_120":63380.42},{"date":"2026-08-07","open":55300,"high":57800,"low":51900,"close":53600,"volume":123660,"rsi_14":50.48,"sma_20":53232.5,"sma_60":61430.83,"sma_120":63293.75},{"date":"2026-08-10","open":53900,"high":61000,"low":53400,"close":60300,"volume":180723,"rsi_14":59.28,"sma_20":53427.5,"sma_60":61119.17,"sma_120":63288.75},{"date":"2026-08-11","open":59000,"high":64800,"low":58200,"close":63300,"volume":218660,"rsi_14":62.44,"sma_20":53862.5,"sma_60":60855.83,"sma_120":63316.25},{"date":"2026-08-12","open":63000,"high":66000,"low":61400,"close":63400,"volume":174130,"rsi_14":61.1,"sma_20":54387.5,"sma_60":60732.5,"sma_120":63339.58},{"date":"2026-08-13","open":62000,"high":62600,"low":56500,"close":60000,"volume":667087,"rsi_14":56.22,"sma_20":54492.5,"sma_60":60507.5,"sma_120":63347.08},{"date":"2026-08-14","open":60200,"high":60500,"low":54700,"close":58300,"volume":411486,"rsi_14":52.56,"sma_20":54677.5,"sma_60":60290.83,"sma_120":63322.08},{"date":"2026-08-18","open":58300,"high":59400,"low":56000,"close":56500,"volume":183167,"rsi_14":61.36,"sma_20":54837.5,"sma_60":60070.83,"sma_120":63279.58},{"date":"2026-08-19","open":54700,"high":58200,"low":53200,"close":55400,"volume":146519,"rsi_14":64.15,"sma_20":54942.5,"sma_60":59785.83,"sma_120":63250.42},{"date":"2026-08-20","open":55900,"high":56900,"low":55100,"close":55800,"volume":110674,"rsi_14":69.02,"sma_20":55072.5,"sma_60":59364.17,"sma_120":63198.75},{"date":"2026-08-21","open":54500,"high":54700,"low":52200,"close":53400,"volume":108255,"rsi_14":51.53,"sma_20":55007.5,"sma_60":58920.83,"sma_120":63128.75},{"date":"2026-08-24","open":51600,"high":53800,"low":50400,"close":50900,"volume":134971,"rsi_14":44.12,"sma_20":54817.5,"sma_60":58530.83,"sma_120":63021.25},{"date":"2026-08-25","open":49500,"high":55200,"low":48100,"close":55100,"volume":168696,"rsi_14":50.33,"sma_20":54767.5,"sma_60":58292.5,"sma_120":62960.42},{"date":"2026-08-26","open":54400,"high":55000,"low":52000,"close":52900,"volume":123192,"rsi_14":45.28,"sma_20":55005.0,"sma_60":58107.5,"sma_120":62909.58},{"date":"2026-08-27","open":53700,"high":54800,"low":52400,"close":54000,"volume":92605,"rsi_14":48.29,"sma_20":55432.5,"sma_60":58000.83,"sma_120":62910.42},{"date":"2026-08-28","open":53300,"high":54300,"low":51600,"close":52600,"volume":98572,"rsi_14":48.44,"sma_20":55905.0,"sma_60":57905.83,"sma_120":62797.92},{"date":"2026-08-31","open":51200,"high":51800,"low":49350,"close":51800,"volume":148976,"rsi_14":33.72,"sma_20":55865.0,"sma_60":57712.5,"sma_120":62662.08},{"date":"2026-09-01","open":51000,"high":51400,"low":49800,"close":50500,"volume":113900,"rsi_14":23.77,"sma_20":55685.0,"sma_60":57500.83,"sma_120":62567.92},{"date":"2026-09-02","open":48900,"high":51000,"low":48400,"close":50100,"volume":99202,"rsi_14":23.08,"sma_20":55445.0,"sma_60":57390.83,"sma_120":62463.75},{"date":"2026-09-03","open":52200,"high":52200,"low":49000,"close":49550,"volume":114933,"rsi_14":26.09,"sma_20":55127.5,"sma_60":57163.33,"sma_120":62364.17},{"date":"2026-09-04","open":50200,"high":51000,"low":48050,"close":49900,"volume":173022,"rsi_14":29.51,"sma_20":54867.5,"sma_60":56981.67,"sma_120":62274.17},{"date":"2026-09-07","open":51800,"high":53600,"low":50900,"close":52400,"volume":160102,"rsi_14":40.33,"sma_20":54807.5,"sma_60":56725.0,"sma_120":62224.17},{"date":"2026-09-08","open":52000,"high":53500,"low":51200,"close":51400,"volume":120157,"rsi_14":40.52,"sma_20":54362.5,"sma_60":56363.33,"sma_120":62135.0},{"date":"2026-09-09","open":51200,"high":54000,"low":51200,"close":52100,"volume":167747,"rsi_14":41.36,"sma_20":53802.5,"sma_60":55991.67,"sma_120":62073.33},{"date":"2026-09-10","open":51200,"high":55000,"low":50800,"close":55000,"volume":854553,"rsi_14":53.65,"sma_20":53382.5,"sma_60":55736.67,"sma_120":62021.67},{"date":"2026-09-11","open":52000,"high":53100,"low":50800,"close":52200,"volume":234174,"rsi_14":52.93,"sma_20":52992.5,"sma_60":55406.67,"sma_120":61964.17},{"date":"2026-09-14","open":50900,"high":51900,"low":49800,"close":50100,"volume":69725,"rsi_14":37.56,"sma_20":52582.5,"sma_60":55091.67,"sma_120":61865.0},{"date":"2026-09-15","open":50700,"high":54400,"low":50200,"close":52700,"volume":157758,"rsi_14":49.51,"sma_20":52392.5,"sma_60":54895.0,"sma_120":61815.0},{"date":"2026-09-16","open":52500,"high":53000,"low":50700,"close":52800,"volume":86105,"rsi_14":46.92,"sma_20":52262.5,"sma_60":54635.0,"sma_120":61760.83},{"date":"2026-09-17","open":54000,"high":54400,"low":52300,"close":54200,"volume":60002,"rsi_14":54.1,"sma_20":52182.5,"sma_60":54523.33,"sma_120":61677.5},{"date":"2026-09-18","open":55100,"high":56650,"low":54800,"close":55400,"volume":120841,"rsi_14":59.05,"sma_20":52282.5,"sma_60":54443.33,"sma_120":61608.33},{"date":"2026-09-21","open":55800,"high":57600,"low":55600,"close":57400,"volume":105578,"rsi_14":66.75,"sma_20":52607.5,"sma_60":54406.67,"sma_120":61558.33},{"date":"2026-09-22","open":58200,"high":58300,"low":56200,"close":57000,"volume":89873,"rsi_14":66.75,"sma_20":52702.5,"sma_60":54378.33,"sma_120":61533.33},{"date":"2026-09-23","open":57700,"high":59100,"low":57300,"close":58900,"volume":121481,"rsi_14":71.3,"sma_20":53002.5,"sma_60":54328.33,"sma_120":61516.67},{"date":"2026-09-28","open":58700,"high":59100,"low":56100,"close":56300,"volume":69605,"rsi_14":63.22,"sma_20":53117.5,"sma_60":54213.33,"sma_120":61446.67},{"date":"2026-09-29","open":56500,"high":59900,"low":56500,"close":59900,"volume":134151,"rsi_14":64.82,"sma_20":53482.5,"sma_60":54095.0,"sma_120":61452.5},{"date":"2026-09-30","open":59900,"high":61000,"low":59300,"close":59800,"volume":80485,"rsi_14":67.21,"sma_20":53882.5,"sma_60":54155.0,"sma_120":61492.5},{"date":"2026-10-01","open":59700,"high":63500,"low":59300,"close":63300,"volume":167677,"rsi_14":70.59,"sma_20":54522.5,"sma_60":54248.33,"sma_120":61570.83},{"date":"2026-10-02","open":63500,"high":65000,"low":62400,"close":63300,"volume":120487,"rsi_14":67.08,"sma_20":55182.5,"sma_60":54385.0,"sma_120":61635.83},{"date":"2026-10-06","open":63500,"high":65800,"low":62400,"close":65600,"volume":155668,"rsi_14":78.15,"sma_20":55985.0,"sma_60":54616.67,"sma_120":61675.83},{"date":"2026-10-07","open":64300,"high":64300,"low":60800,"close":61000,"volume":118379,"rsi_14":70.72,"sma_20":56540.0,"sma_60":54831.67,"sma_120":61694.17},{"date":"2026-10-08","open":62000,"high":66300,"low":61300,"close":64300,"volume":205807,"rsi_14":71.48,"sma_20":57135.0,"sma_60":55058.33,"sma_120":61725.83},{"date":"2026-10-12","open":63500,"high":66500,"low":62100,"close":63600,"volume":279983,"rsi_14":69.57,"sma_20":57745.0,"sma_60":55178.33,"sma_120":61733.33},{"date":"2026-10-13","open":62400,"high":66000,"low":59800,"close":64900,"volume":272064,"rsi_14":69.45,"sma_20":58385.0,"sma_60":55350.0,"sma_120":61707.5},{"date":"2026-10-14","open":64600,"high":65100,"low":58900,"close":59800,"volume":196551,"rsi_14":57.01,"sma_20":58625.0,"sma_60":55465.0,"sma_120":61624.17},{"date":"2026-10-15","open":57100,"high":57100,"low":50200,"close":50300,"volume":188841,"rsi_14":40.87,"sma_20":58530.0,"sma_60":55338.33,"sma_120":61443.33},{"date":"2026-10-16","open":52900,"high":55200,"low":51900,"close":53400,"volume":149982,"rsi_14":45.67,"sma_20":58695.0,"sma_60":55318.33,"sma_120":61287.5},{"date":"2026-10-19","open":53400,"high":54900,"low":50700,"close":54900,"volume":114810,"rsi_14":45.15,"sma_20":58805.0,"sma_60":55345.0,"sma_120":61149.17},{"date":"2026-10-20","open":53100,"high":53200,"low":50500,"close":50500,"volume":98738,"rsi_14":43.26,"sma_20":58690.0,"sma_60":55298.33,"sma_120":60984.17},{"date":"2026-10-21","open":52700,"high":55700,"low":52000,"close":54900,"volume":125258,"rsi_14":44.29,"sma_20":58725.0,"sma_60":55326.67,"sma_120":60846.67},{"date":"2026-10-22","open":55000,"high":58100,"low":51500,"close":52200,"volume":237504,"rsi_14":41.81,"sma_20":58565.0,"sma_60":55285.0,"sma_120":60698.33},{"date":"2026-10-23","open":50123,"high":52375,"low":49046,"close":52300,"volume":114340}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3245.91,"pbr":1.69,"per":16.11,"roa":2.29,"roe":3.22,"grade":"C","comment":"PER 16.11배, ROE 3.22%","revenue":334245035525.0,"analysis":"PER 16.1배입니다. ROE 3.2%입니다. 시가총액 1.03조. 매출 3342.45억, 영업이익 801.79억.","eps_basis":"TTM","debt_ratio":0.4067447512696182,"market_cap":1034368741500,"net_income":64196614487.0,"total_debt":249403636187.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.56,"total_assets":862573530595.0,"total_equity":613169894408.0,"profit_margin":19.21,"revenue_basis":"TTM","dividend_yield":0.43,"net_income_basis":"TTM","operating_income":80178525169.0,"operating_margin":23.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":52300.0,"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":"2017-04-28","close":7975.0},{"date":"2017-05-02","close":7725.0},{"date":"2017-05-04","close":7850.0},{"date":"2017-05-08","close":7850.0},{"date":"2017-05-10","close":7600.0},{"date":"2017-05-11","close":8075.0},{"date":"2017-05-12","close":9000.0},{"date":"2017-05-15","close":8825.0},{"date":"2017-05-16","close":8800.0},{"date":"2017-05-17","close":9250.0},{"date":"2017-05-18","close":9500.0},{"date":"2017-05-19","close":9200.0},{"date":"2017-05-22","close":9100.0},{"date":"2017-05-23","close":8775.0},{"date":"2017-05-24","close":9000.0},{"date":"2017-05-25","close":8800.0},{"date":"2017-05-26","close":8800.0},{"date":"2017-05-29","close":9350.0},{"date":"2017-05-30","close":9350.0},{"date":"2017-05-31","close":8850.0},{"date":"2017-06-01","close":8800.0},{"date":"2017-06-02","close":8850.0},{"date":"2017-06-05","close":8800.0},{"date":"2017-06-07","close":8900.0},{"date":"2017-06-08","close":9600.0},{"date":"2017-06-09","close":9700.0},{"date":"2017-06-12","close":9450.0},{"date":"2017-06-13","close":9600.0},{"date":"2017-06-14","close":9300.0},{"date":"2017-06-15","close":9350.0},{"date":"2017-06-16","close":9450.0},{"date":"2017-06-19","close":9400.0},{"date":"2017-06-20","close":9325.0},{"date":"2017-06-21","close":9550.0},{"date":"2017-06-22","close":9400.0},{"date":"2017-06-23","close":9425.0},{"date":"2017-06-26","close":9800.0},{"date":"2017-06-27","close":10625.0},{"date":"2017-06-28","close":10500.0},{"date":"2017-06-29","close":10950.0},{"date":"2017-06-30","close":11125.0},{"date":"2017-07-03","close":10375.0},{"date":"2017-07-04","close":10475.0},{"date":"2017-07-05","close":11750.0},{"date":"2017-07-06","close":11850.0},{"date":"2017-07-07","close":11975.0},{"date":"2017-07-10","close":12250.0},{"date":"2017-07-11","close":13125.0},{"date":"2017-07-12","close":13775.0},{"date":"2017-07-13","close":15000.0},{"date":"2017-07-14","close":14825.0},{"date":"2017-07-17","close":15150.0},{"date":"2017-07-18","close":15925.0},{"date":"2017-07-19","close":15125.0},{"date":"2017-07-20","close":14350.0},{"date":"2017-07-21","close":13875.0},{"date":"2017-07-24","close":14400.0},{"date":"2017-07-25","close":13450.0},{"date":"2017-07-26","close":14000.0},{"date":"2017-07-27","close":13775.0},{"date":"2017-07-28","close":12275.0},{"date":"2017-07-31","close":12100.0},{"date":"2017-08-01","close":12200.0},{"date":"2017-08-02","close":12975.0},{"date":"2017-08-03","close":12000.0},{"date":"2017-08-04","close":11450.0},{"date":"2017-08-07","close":11425.0},{"date":"2017-08-08","close":12275.0},{"date":"2017-08-09","close":12325.0},{"date":"2017-08-10","close":12075.0},{"date":"2017-08-11","close":11675.0},{"date":"2017-08-14","close":11850.0},{"date":"2017-08-16","close":12150.0},{"date":"2017-08-17","close":12800.0},{"date":"2017-08-18","close":13100.0},{"date":"2017-08-21","close":13200.0},{"date":"2017-08-22","close":13225.0},{"date":"2017-08-23","close":13425.0},{"date":"2017-08-24","close":14075.0},{"date":"2017-08-25","close":13800.0},{"date":"2017-08-28","close":13800.0},{"date":"2017-08-29","close":13600.0},{"date":"2017-08-30","close":13625.0},{"date":"2017-08-31","close":14475.0},{"date":"2017-09-01","close":14450.0},{"date":"2017-09-04","close":13500.0},{"date":"2017-09-05","close":13400.0},{"date":"2017-09-06","close":13775.0},{"date":"2017-09-07","close":14475.0},{"date":"2017-09-08","close":14175.0},{"date":"2017-09-11","close":14075.0},{"date":"2017-09-12","close":14150.0},{"date":"2017-09-13","close":14050.0},{"date":"2017-09-14","close":13925.0},{"date":"2017-09-15","close":13575.0},{"date":"2017-09-18","close":14200.0},{"date":"2017-09-19","close":14025.0},{"date":"2017-09-20","close":13625.0},{"date":"2017-09-21","close":12600.0},{"date":"2017-09-22","close":12725.0},{"date":"2017-09-25","close":12750.0},{"date":"2017-09-26","close":12675.0},{"date":"2017-09-27","close":12950.0},{"date":"2017-09-28","close":13425.0},{"date":"2017-09-29","close":13250.0},{"date":"2017-10-10","close":13400.0},{"date":"2017-10-11","close":13025.0},{"date":"2017-10-12","close":12800.0},{"date":"2017-10-13","close":12575.0},{"date":"2017-10-16","close":12000.0},{"date":"2017-10-17","close":12300.0},{"date":"2017-10-18","close":12475.0},{"date":"2017-10-19","close":13050.0},{"date":"2017-10-20","close":13675.0},{"date":"2017-10-23","close":14500.0},{"date":"2017-10-24","close":14850.0},{"date":"2017-10-25","close":14775.0},{"date":"2017-10-26","close":13850.0},{"date":"2017-10-27","close":14500.0},{"date":"2017-10-30","close":13850.0},{"date":"2017-10-31","close":13900.0},{"date":"2017-11-01","close":14100.0},{"date":"2017-11-02","close":14625.0},{"date":"2017-11-03","close":14375.0},{"date":"2017-11-06","close":15125.0},{"date":"2017-11-07","close":14700.0},{"date":"2017-11-08","close":15075.0},{"date":"2017-11-09","close":15050.0},{"date":"2017-11-10","close":16025.0},{"date":"2017-11-13","close":16425.0},{"date":"2017-11-14","close":16475.0},{"date":"2017-11-15","close":16725.0},{"date":"2017-11-16","close":16825.0},{"date":"2017-11-17","close":16450.0},{"date":"2017-11-20","close":16400.0},{"date":"2017-11-21","close":16300.0},{"date":"2017-11-22","close":17725.0},{"date":"2017-11-23","close":17425.0},{"date":"2017-11-24","close":18775.0},{"date":"2017-11-27","close":18000.0},{"date":"2017-11-28","close":17125.0},{"date":"2017-11-29","close":17975.0},{"date":"2017-11-30","close":17800.0},{"date":"2017-12-01","close":18500.0},{"date":"2017-12-04","close":17600.0},{"date":"2017-12-05","close":17050.0},{"date":"2017-12-06","close":16950.0},{"date":"2017-12-07","close":16900.0},{"date":"2017-12-08","close":17050.0},{"date":"2017-12-11","close":18200.0},{"date":"2017-12-12","close":18050.0},{"date":"2017-12-13","close":17900.0},{"date":"2017-12-14","close":18100.0},{"date":"2017-12-15","close":17550.0},{"date":"2017-12-18","close":16975.0},{"date":"2017-12-19","close":16950.0},{"date":"2017-12-20","close":16925.0},{"date":"2017-12-21","close":16750.0},{"date":"2017-12-22","close":17450.0},{"date":"2017-12-26","close":16900.0},{"date":"2017-12-27","close":17825.0},{"date":"2017-12-28","close":18500.0},{"date":"2018-01-02","close":16887.4531},{"date":"2018-01-03","close":17206.9434},{"date":"2018-01-04","close":16636.4219},{"date":"2018-01-05","close":16339.751},{"date":"2018-01-08","close":15449.7354},{"date":"2018-01-09","close":15426.9141},{"date":"2018-01-10","close":14810.7529},{"date":"2018-01-11","close":15175.8857},{"date":"2018-01-12","close":15244.3486},{"date":"2018-01-15","close":15038.96},{"date":"2018-01-16","close":15792.0488},{"date":"2018-01-17","close":16704.8867},{"date":"2018-01-18","close":16636.4219},{"date":"2018-01-19","close":16431.0352},{"date":"2018-01-22","close":15609.4824},{"date":"2018-01-23","close":15655.1221},{"date":"2018-01-24","close":15860.5137},{"date":"2018-01-25","close":15792.0488},{"date":"2018-01-26","close":15814.8701},{"date":"2018-01-29","close":15632.3047},{"date":"2018-01-30","close":14879.2158},{"date":"2018-01-31","close":14879.2158},{"date":"2018-02-01","close":15198.7061},{"date":"2018-02-02","close":14651.0049},{"date":"2018-02-05","close":13829.4551},{"date":"2018-02-06","close":14514.0811},{"date":"2018-02-07","close":14673.8271},{"date":"2018-02-08","close":15518.1992},{"date":"2018-02-09","close":15472.5586},{"date":"2018-02-12","close":15518.1992},{"date":"2018-02-13","close":14742.29},{"date":"2018-02-14","close":15038.96},{"date":"2018-02-19","close":15038.96},{"date":"2018-02-20","close":14924.8564},{"date":"2018-02-21","close":14970.499},{"date":"2018-02-22","close":14993.3174},{"date":"2018-02-23","close":14605.3643},{"date":"2018-02-26","close":14605.3643},{"date":"2018-02-27","close":15107.4229},{"date":"2018-02-28","close":15038.96},{"date":"2018-03-02","close":15016.1416},{"date":"2018-03-05","close":14787.9307},{"date":"2018-03-06","close":15175.8857},{"date":"2018-03-07","close":14970.499},{"date":"2018-03-08","close":14970.499},{"date":"2018-03-09","close":15267.1689},{"date":"2018-03-12","close":15814.8701},{"date":"2018-03-13","close":17275.4082},{"date":"2018-03-14","close":17480.7949},{"date":"2018-03-15","close":17526.4375},{"date":"2018-03-16","close":17845.9297},{"date":"2018-03-19","close":17298.2266},{"date":"2018-03-20","close":18096.959},{"date":"2018-03-21","close":19352.1074},{"date":"2018-03-22","close":19466.209},{"date":"2018-03-23","close":18667.4824},{"date":"2018-03-26","close":18576.1953},{"date":"2018-03-27","close":18347.9902},{"date":"2018-03-28","close":18142.5977},{"date":"2018-03-29","close":19420.5723},{"date":"2018-03-30","close":19169.543},{"date":"2018-04-02","close":18233.8828},{"date":"2018-04-03","close":17800.2871},{"date":"2018-04-04","close":17389.5117},{"date":"2018-04-05","close":17914.3887},{"date":"2018-04-06","close":17914.3887},{"date":"2018-04-09","close":17298.2266},{"date":"2018-04-10","close":17435.1543},{"date":"2018-04-11","close":17549.2578},{"date":"2018-04-12","close":18713.125},{"date":"2018-04-13","close":18735.9473},{"date":"2018-04-16","close":18781.582},{"date":"2018-04-17","close":18690.3008},{"date":"2018-04-18","close":18370.8086},{"date":"2018-04-19","close":18850.0508},{"date":"2018-04-20","close":18735.9473},{"date":"2018-04-23","close":18484.9121},{"date":"2018-04-24","close":17845.9297},{"date":"2018-04-25","close":17526.4375},{"date":"2018-04-26","close":18165.4238},{"date":"2018-04-27","close":18302.3477},{"date":"2018-04-30","close":17686.1836},{"date":"2018-05-02","close":17275.4082},{"date":"2018-05-03","close":17960.0332},{"date":"2018-05-04","close":17686.1836},{"date":"2018-05-08","close":17594.9004},{"date":"2018-05-09","close":18005.6758},{"date":"2018-05-10","close":18347.9902},{"date":"2018-05-11","close":18393.6289},{"date":"2018-05-14","close":18507.7344},{"date":"2018-05-15","close":18781.582},{"date":"2018-05-16","close":18599.0176},{"date":"2018-05-17","close":18735.9473},{"date":"2018-05-18","close":19032.6152},{"date":"2018-05-21","close":18941.3301},{"date":"2018-05-23","close":19854.168},{"date":"2018-05-24","close":19854.168},{"date":"2018-05-25","close":20059.5527},{"date":"2018-05-28","close":21154.959},{"date":"2018-05-29","close":21109.3164},{"date":"2018-05-30","close":21611.375},{"date":"2018-05-31","close":21908.0449},{"date":"2018-06-01","close":20949.5684},{"date":"2018-06-04","close":20881.1074},{"date":"2018-06-05","close":22364.4629},{"date":"2018-06-07","close":22683.959},{"date":"2018-06-08","close":22798.0605},{"date":"2018-06-11","close":22820.8809},{"date":"2018-06-12","close":23140.373},{"date":"2018-06-14","close":23414.2266},{"date":"2018-06-15","close":23003.4473},{"date":"2018-06-18","close":22683.959},{"date":"2018-06-19","close":21314.7031},{"date":"2018-06-20","close":22410.1055},{"date":"2018-06-21","close":22364.4629},{"date":"2018-06-22","close":23140.373},{"date":"2018-06-25","close":23459.8672},{"date":"2018-06-26","close":23551.1504},{"date":"2018-06-27","close":23186.0156},{"date":"2018-06-28","close":22866.5234},{"date":"2018-06-29","close":23277.2988},{"date":"2018-07-02","close":22501.3906},{"date":"2018-07-03","close":22775.2383},{"date":"2018-07-04","close":22547.0293},{"date":"2018-07-05","close":22273.1777},{"date":"2018-07-06","close":21542.9102},{"date":"2018-07-09","close":22181.8945},{"date":"2018-07-10","close":21953.6855},{"date":"2018-07-11","close":21588.5547},{"date":"2018-07-12","close":21040.8535},{"date":"2018-07-13","close":21497.2715},{"date":"2018-07-16","close":20767.0039},{"date":"2018-07-17","close":19899.8105},{"date":"2018-07-18","close":20219.2988},{"date":"2018-07-19","close":19352.1074},{"date":"2018-07-20","close":19991.0918},{"date":"2018-07-23","close":18302.3477},{"date":"2018-07-24","close":18119.7793},{"date":"2018-07-25","close":18484.9121},{"date":"2018-07-26","close":19123.8984},{"date":"2018-07-27","close":20538.793},{"date":"2018-07-30","close":19899.8105},{"date":"2018-07-31","close":19854.168},{"date":"2018-08-01","close":19534.6797},{"date":"2018-08-02","close":19260.8203},{"date":"2018-08-03","close":19534.6797},{"date":"2018-08-06","close":19215.1816},{"date":"2018-08-07","close":18713.125},{"date":"2018-08-08","close":18439.2734},{"date":"2018-08-09","close":18119.7793},{"date":"2018-08-10","close":16933.0938},{"date":"2018-08-13","close":15928.9727},{"date":"2018-08-14","close":17070.0156},{"date":"2018-08-16","close":17161.3047},{"date":"2018-08-17","close":16841.8066},{"date":"2018-08-20","close":16522.3164},{"date":"2018-08-21","close":17252.5859},{"date":"2018-08-22","close":17891.5723},{"date":"2018-08-23","close":17845.9297},{"date":"2018-08-24","close":18074.1387},{"date":"2018-08-27","close":18256.7051},{"date":"2018-08-28","close":18074.1387},{"date":"2018-08-29","close":18074.1387},{"date":"2018-08-30","close":17891.5723},{"date":"2018-08-31","close":18576.1953},{"date":"2018-09-03","close":18484.9121},{"date":"2018-09-04","close":19032.6152},{"date":"2018-09-05","close":19215.1816},{"date":"2018-09-06","close":18986.9746},{"date":"2018-09-07","close":18074.1387},{"date":"2018-09-10","close":17754.6465},{"date":"2018-09-11","close":17572.0762},{"date":"2018-09-12","close":16796.1699},{"date":"2018-09-13","close":16157.1855},{"date":"2018-09-14","close":16522.3164},{"date":"2018-09-17","close":16020.2578},{"date":"2018-09-18","close":16248.4678},{"date":"2018-09-19","close":16020.2578},{"date":"2018-09-20","close":16157.1855},{"date":"2018-09-21","close":16065.8994},{"date":"2018-09-27","close":15563.8408},{"date":"2018-09-28","close":16431.0352},{"date":"2018-10-01","close":15974.6191},{"date":"2018-10-02","close":15335.6309},{"date":"2018-10-04","close":14833.5713},{"date":"2018-10-05","close":14742.29},{"date":"2018-10-08","close":14742.29},{"date":"2018-10-10","close":13875.0947},{"date":"2018-10-11","close":12597.127},{"date":"2018-10-12","close":13601.2461},{"date":"2018-10-15","close":13875.0947},{"date":"2018-10-16","close":13783.8125},{"date":"2018-10-17","close":15244.3486},{"date":"2018-10-18","close":15289.9893},{"date":"2018-10-19","close":15335.6309},{"date":"2018-10-22","close":15792.0488},{"date":"2018-10-23","close":15061.7812},{"date":"2018-10-24","close":14148.9473},{"date":"2018-10-25","close":13875.0947},{"date":"2018-10-26","close":13509.9619},{"date":"2018-10-29","close":13053.5449},{"date":"2018-10-30","close":13875.0947},{"date":"2018-10-31","close":14742.29},{"date":"2018-11-01","close":14422.7969},{"date":"2018-11-02","close":15107.4229},{"date":"2018-11-05","close":14742.29},{"date":"2018-11-06","close":14240.2305},{"date":"2018-11-07","close":14012.0215},{"date":"2018-11-08","close":14103.3047},{"date":"2018-11-09","close":13783.8125},{"date":"2018-11-12","close":14924.8564},{"date":"2018-11-13","close":14377.1553},{"date":"2018-11-14","close":13692.5273},{"date":"2018-11-15","close":13601.2461},{"date":"2018-11-16","close":13509.9619},{"date":"2018-11-19","close":13190.4697},{"date":"2018-11-20","close":12277.6328},{"date":"2018-11-21","close":12323.2754},{"date":"2018-11-22","close":12734.0518},{"date":"2018-11-23","close":12779.6914},{"date":"2018-11-26","close":13646.8857},{"date":"2018-11-27","close":13236.1113},{"date":"2018-11-28","close":13646.8857},{"date":"2018-11-29","close":13418.6787},{"date":"2018-11-30","close":13236.1113},{"date":"2018-12-03","close":13829.4551},{"date":"2018-12-04","close":13692.5273},{"date":"2018-12-05","close":12962.2607},{"date":"2018-12-06","close":12597.127},{"date":"2018-12-07","close":12323.2754},{"date":"2018-12-10","close":11456.082},{"date":"2018-12-11","close":11227.873},{"date":"2018-12-12","close":11456.082},{"date":"2018-12-13","close":11593.0078},{"date":"2018-12-14","close":10771.4551},{"date":"2018-12-17","close":11045.3057},{"date":"2018-12-18","close":10543.2471},{"date":"2018-12-19","close":10588.8877},{"date":"2018-12-20","close":10315.0371},{"date":"2018-12-21","close":10406.3213},{"date":"2018-12-24","close":10634.5312},{"date":"2018-12-26","close":10634.5312},{"date":"2018-12-27","close":10867.7441},{"date":"2018-12-28","close":11240.8848},{"date":"2019-01-02","close":10587.8877},{"date":"2019-01-03","close":9655.0342},{"date":"2019-01-04","close":9608.3926},{"date":"2019-01-07","close":9748.3193},{"date":"2019-01-08","close":10308.0322},{"date":"2019-01-09","close":11753.9531},{"date":"2019-01-10","close":12406.9512},{"date":"2019-01-11","close":12220.3809},{"date":"2019-01-14","close":12500.2373},{"date":"2019-01-15","close":13526.376},{"date":"2019-01-16","close":14552.5176},{"date":"2019-01-17","close":14226.0156},{"date":"2019-01-18","close":13852.876},{"date":"2019-01-21","close":14692.4434},{"date":"2019-01-22","close":14132.7324},{"date":"2019-01-23","close":14226.0156},{"date":"2019-01-24","close":15625.2959},{"date":"2019-01-25","close":15578.6543},{"date":"2019-01-28","close":14879.0146},{"date":"2019-01-29","close":15811.8682},{"date":"2019-01-30","close":15765.2246},{"date":"2019-01-31","close":15252.1562},{"date":"2019-02-01","close":15578.6543},{"date":"2019-02-07","close":16324.9385},{"date":"2019-02-08","close":15951.7959},{"date":"2019-02-11","close":15765.2246},{"date":"2019-02-12","close":16791.3672},{"date":"2019-02-13","close":17910.7891},{"date":"2019-02-14","close":17910.7891},{"date":"2019-02-15","close":17864.1445},{"date":"2019-02-18","close":18004.0742},{"date":"2019-02-19","close":17351.0762},{"date":"2019-02-20","close":17537.6504},{"date":"2019-02-21","close":17024.5781},{"date":"2019-02-22","close":17164.5039},{"date":"2019-02-25","close":18843.6406},{"date":"2019-02-26","close":18144.0059},{"date":"2019-02-27","close":17444.3613},{"date":"2019-02-28","close":16278.293},{"date":"2019-03-04","close":16371.5801},{"date":"2019-03-05","close":16698.0801},{"date":"2019-03-06","close":17071.2207},{"date":"2019-03-07","close":17304.4336},{"date":"2019-03-08","close":16931.293},{"date":"2019-03-11","close":17024.5781},{"date":"2019-03-12","close":17724.2188},{"date":"2019-03-13","close":17491.0039},{"date":"2019-03-14","close":17864.1445},{"date":"2019-03-15","close":18004.0742},{"date":"2019-03-18","close":18237.2871},{"date":"2019-03-19","close":17817.502},{"date":"2019-03-20","close":18144.0059},{"date":"2019-03-21","close":18050.7148},{"date":"2019-03-22","close":19356.7109},{"date":"2019-03-25","close":18144.0059},{"date":"2019-03-26","close":18237.2871},{"date":"2019-03-27","close":17351.0762},{"date":"2019-03-28","close":16185.0078},{"date":"2019-03-29","close":16651.4375},{"date":"2019-04-01","close":18050.7148},{"date":"2019-04-02","close":17864.1445},{"date":"2019-04-03","close":18283.9316},{"date":"2019-04-04","close":18377.2148},{"date":"2019-04-05","close":18796.998},{"date":"2019-04-08","close":18470.5039},{"date":"2019-04-09","close":18377.2148},{"date":"2019-04-10","close":18004.0742},{"date":"2019-04-11","close":17864.1445},{"date":"2019-04-12","close":17677.5723},{"date":"2019-04-15","close":17351.0762},{"date":"2019-04-16","close":17630.9336},{"date":"2019-04-17","close":17630.9336},{"date":"2019-04-18","close":16884.6484},{"date":"2019-04-19","close":16604.7949},{"date":"2019-04-22","close":15998.4375},{"date":"2019-04-23","close":16091.7236},{"date":"2019-04-24","close":16231.6543},{"date":"2019-04-25","close":16838.0059},{"date":"2019-04-26","close":15998.4375},{"date":"2019-04-29","close":16045.082},{"date":"2019-04-30","close":15905.1533},{"date":"2019-05-02","close":15905.1533},{"date":"2019-05-03","close":15811.8682},{"date":"2019-05-07","close":15438.7256},{"date":"2019-05-08","close":15205.5127},{"date":"2019-05-09","close":14645.8008},{"date":"2019-05-10","close":14412.5869},{"date":"2019-05-13","close":14272.6592},{"date":"2019-05-14","close":14412.5869},{"date":"2019-05-15","close":14739.0859},{"date":"2019-05-16","close":14226.0156},{"date":"2019-05-17","close":14692.4434},{"date":"2019-05-20","close":13806.2324},{"date":"2019-05-21","close":13899.5176},{"date":"2019-05-22","close":13899.5176},{"date":"2019-05-23","close":13526.376},{"date":"2019-05-24","close":13386.4482},{"date":"2019-05-27","close":13759.5908},{"date":"2019-05-28","close":14412.5869},{"date":"2019-05-29","close":13852.876},{"date":"2019-05-30","close":13946.1602},{"date":"2019-05-31","close":13619.6621},{"date":"2019-06-03","close":13899.5176},{"date":"2019-06-04","close":13666.3057},{"date":"2019-06-05","close":14086.0898},{"date":"2019-06-07","close":14552.5176},{"date":"2019-06-10","close":14925.6592},{"date":"2019-06-11","close":15252.1562},{"date":"2019-06-12","close":14552.5176},{"date":"2019-06-13","close":14226.0156},{"date":"2019-06-14","close":13619.6621},{"date":"2019-06-17","close":13246.5215},{"date":"2019-06-18","close":13106.5928},{"date":"2019-06-19","close":13806.2324},{"date":"2019-06-20","close":13666.3057},{"date":"2019-06-21","close":13246.5215},{"date":"2019-06-24","close":13433.0908},{"date":"2019-06-25","close":13059.9482},{"date":"2019-06-26","close":13106.5928},{"date":"2019-06-27","close":13852.876},{"date":"2019-06-28","close":13573.0195},{"date":"2019-07-01","close":13899.5176},{"date":"2019-07-02","close":13712.9482},{"date":"2019-07-03","close":14132.7324},{"date":"2019-07-04","close":14086.0898},{"date":"2019-07-05","close":13293.1631},{"date":"2019-07-08","close":12173.7383},{"date":"2019-07-09","close":12686.8086},{"date":"2019-07-10","close":13339.8066},{"date":"2019-07-11","close":13479.7344},{"date":"2019-07-12","close":13666.3057},{"date":"2019-07-15","close":14132.7324},{"date":"2019-07-16","close":14552.5176},{"date":"2019-07-17","close":14179.374},{"date":"2019-07-18","close":13992.8027},{"date":"2019-07-19","close":14039.4453},{"date":"2019-07-22","close":14552.5176},{"date":"2019-07-23","close":14505.873},{"date":"2019-07-24","close":13712.9482},{"date":"2019-07-25","close":13619.6621},{"date":"2019-07-26","close":13246.5215},{"date":"2019-07-29","close":12546.8809},{"date":"2019-07-30","close":12733.4521},{"date":"2019-07-31","close":12920.0205},{"date":"2019-08-01","close":13059.9482},{"date":"2019-08-02","close":12920.0205},{"date":"2019-08-05","close":12127.0957},{"date":"2019-08-06","close":11660.6689},{"date":"2019-08-07","close":11147.6006},{"date":"2019-08-08","close":11707.3115},{"date":"2019-08-09","close":11427.457},{"date":"2019-08-12","close":11427.457},{"date":"2019-08-13","close":11474.0977},{"date":"2019-08-14","close":11614.0264},{"date":"2019-08-16","close":11660.6689},{"date":"2019-08-19","close":11520.7412},{"date":"2019-08-20","close":11707.3115},{"date":"2019-08-21","close":12173.7383},{"date":"2019-08-22","close":12453.5947},{"date":"2019-08-23","close":12173.7383},{"date":"2019-08-26","close":11427.457},{"date":"2019-08-27","close":11427.457},{"date":"2019-08-28","close":11334.1709},{"date":"2019-08-29","close":11287.5273},{"date":"2019-08-30","close":11474.0977},{"date":"2019-09-02","close":11474.0977},{"date":"2019-09-03","close":11427.457},{"date":"2019-09-04","close":12453.5947},{"date":"2019-09-05","close":13153.2344},{"date":"2019-09-06","close":12873.3789},{"date":"2019-09-09","close":12873.3789},{"date":"2019-09-10","close":12873.3789},{"date":"2019-09-11","close":12873.3789},{"date":"2019-09-16","close":12640.165},{"date":"2019-09-17","close":12593.5225},{"date":"2019-09-18","close":12733.4521},{"date":"2019-09-19","close":13479.7344},{"date":"2019-09-20","close":13293.1631},{"date":"2019-09-23","close":13059.9482},{"date":"2019-09-24","close":13246.5215},{"date":"2019-09-25","close":13059.9482},{"date":"2019-09-26","close":13106.5928},{"date":"2019-09-27","close":12920.0205},{"date":"2019-09-30","close":12873.3789},{"date":"2019-10-01","close":13199.8779},{"date":"2019-10-02","close":12873.3789},{"date":"2019-10-04","close":12966.666},{"date":"2019-10-07","close":12686.8086},{"date":"2019-10-08","close":12780.0928},{"date":"2019-10-10","close":13293.1631},{"date":"2019-10-11","close":13106.5928},{"date":"2019-10-14","close":14132.7324},{"date":"2019-10-15","close":15205.5127},{"date":"2019-10-16","close":15345.4424},{"date":"2019-10-17","close":15345.4424},{"date":"2019-10-18","close":15065.5859},{"date":"2019-10-21","close":15252.1562},{"date":"2019-10-22","close":14785.7295},{"date":"2019-10-23","close":16138.3662},{"date":"2019-10-24","close":16324.9385},{"date":"2019-10-25","close":17304.4336},{"date":"2019-10-28","close":15905.1533},{"date":"2019-10-29","close":16651.4375},{"date":"2019-10-30","close":15858.5107},{"date":"2019-10-31","close":15811.8682},{"date":"2019-11-01","close":15718.583},{"date":"2019-11-04","close":16651.4375},{"date":"2019-11-05","close":15998.4375},{"date":"2019-11-06","close":15671.9395},{"date":"2019-11-07","close":15345.4424},{"date":"2019-11-08","close":15158.8701},{"date":"2019-11-11","close":14832.3711},{"date":"2019-11-12","close":15298.7998},{"date":"2019-11-13","close":14832.3711},{"date":"2019-11-14","close":15625.2959},{"date":"2019-11-15","close":15718.583},{"date":"2019-11-18","close":15998.4375},{"date":"2019-11-19","close":15671.9395},{"date":"2019-11-20","close":15205.5127},{"date":"2019-11-21","close":14972.2988},{"date":"2019-11-22","close":15392.084},{"date":"2019-11-25","close":15905.1533},{"date":"2019-11-26","close":15905.1533},{"date":"2019-11-27","close":15625.2959},{"date":"2019-11-28","close":15112.2275},{"date":"2019-11-29","close":14879.0146},{"date":"2019-12-02","close":14832.3711},{"date":"2019-12-03","close":15158.8701},{"date":"2019-12-04","close":14785.7295},{"date":"2019-12-05","close":14785.7295},{"date":"2019-12-06","close":15392.084},{"date":"2019-12-09","close":15252.1562},{"date":"2019-12-10","close":14925.6592},{"date":"2019-12-11","close":15065.5859},{"date":"2019-12-12","close":15671.9395},{"date":"2019-12-13","close":16931.293},{"date":"2019-12-16","close":17257.7891},{"date":"2019-12-17","close":17864.1445},{"date":"2019-12-18","close":17677.5723},{"date":"2019-12-19","close":17537.6504},{"date":"2019-12-20","close":17677.5723},{"date":"2019-12-23","close":17630.9336},{"date":"2019-12-24","close":17537.6504},{"date":"2019-12-26","close":17770.8594},{"date":"2019-12-27","close":17865.1348},{"date":"2019-12-30","close":17865.1348},{"date":"2020-01-02","close":17393.7598},{"date":"2020-01-03","close":17205.209},{"date":"2020-01-06","close":17110.9316},{"date":"2020-01-07","close":17205.209},{"date":"2020-01-08","close":17488.0371},{"date":"2020-01-09","close":18336.5098},{"date":"2020-01-10","close":18006.5488},{"date":"2020-01-13","close":17440.8965},{"date":"2020-01-14","close":17252.3477},{"date":"2020-01-15","close":17110.9316},{"date":"2020-01-16","close":17440.8965},{"date":"2020-01-17","close":19043.5762},{"date":"2020-01-20","close":18525.0605},{"date":"2020-01-21","close":18289.373},{"date":"2020-01-22","close":18383.6504},{"date":"2020-01-23","close":18383.6504},{"date":"2020-01-28","close":17817.998},{"date":"2020-01-29","close":17629.4473},{"date":"2020-01-30","close":16969.5215},{"date":"2020-01-31","close":16733.8359},{"date":"2020-02-03","close":16780.9707},{"date":"2020-02-04","close":16875.2461},{"date":"2020-02-05","close":16498.1484},{"date":"2020-02-06","close":16733.8359},{"date":"2020-02-07","close":16309.5967},{"date":"2020-02-10","close":16451.0078},{"date":"2020-02-11","close":16309.5967},{"date":"2020-02-12","close":16639.5586},{"date":"2020-02-13","close":18053.6855},{"date":"2020-02-14","close":18855.0234},{"date":"2020-02-17","close":19043.5762},{"date":"2020-02-18","close":18525.0605},{"date":"2020-02-19","close":18477.9258},{"date":"2020-02-20","close":18195.0977},{"date":"2020-02-21","close":17205.209},{"date":"2020-02-24","close":16498.1484},{"date":"2020-02-25","close":16780.9707},{"date":"2020-02-26","close":16356.7344},{"date":"2020-02-27","close":15413.9824},{"date":"2020-02-28","close":15084.0205},{"date":"2020-03-02","close":15932.4941},{"date":"2020-03-03","close":15838.2207},{"date":"2020-03-04","close":16639.5586},{"date":"2020-03-05","close":16969.5215},{"date":"2020-03-06","close":16686.6973},{"date":"2020-03-09","close":16686.6973},{"date":"2020-03-10","close":15838.2207},{"date":"2020-03-11","close":15272.5703},{"date":"2020-03-12","close":13858.4424},{"date":"2020-03-13","close":13009.9668},{"date":"2020-03-16","close":11972.9395},{"date":"2020-03-17","close":12067.2158},{"date":"2020-03-18","close":10888.7764},{"date":"2020-03-19","close":9521.7881},{"date":"2020-03-20","close":10841.6396},{"date":"2020-03-23","close":9757.4756},{"date":"2020-03-24","close":11454.4277},{"date":"2020-03-25","close":12208.6289},{"date":"2020-03-26","close":12397.1787},{"date":"2020-03-27","close":12727.1416},{"date":"2020-03-30","close":13057.1055},{"date":"2020-03-31","close":13057.1055},{"date":"2020-04-01","close":12585.7295},{"date":"2020-04-02","close":12680.0039},{"date":"2020-04-03","close":12585.7295},{"date":"2020-04-06","close":13387.0684},{"date":"2020-04-07","close":13999.8564},{"date":"2020-04-08","close":14424.0947},{"date":"2020-04-09","close":14706.9199},{"date":"2020-04-10","close":14424.0947},{"date":"2020-04-13","close":13575.6162},{"date":"2020-04-14","close":13905.5811},{"date":"2020-04-16","close":14046.9932},{"date":"2020-04-17","close":14376.9551},{"date":"2020-04-20","close":14141.2686},{"date":"2020-04-21","close":13999.8564},{"date":"2020-04-22","close":14094.1299},{"date":"2020-04-23","close":14424.0947},{"date":"2020-04-24","close":13905.5811},{"date":"2020-04-27","close":14141.2686},{"date":"2020-04-28","close":15461.1211},{"date":"2020-04-29","close":16451.0078},{"date":"2020-05-04","close":15555.3955},{"date":"2020-05-06","close":16073.9082},{"date":"2020-05-07","close":16592.4199},{"date":"2020-05-08","close":16403.875},{"date":"2020-05-11","close":16356.7344},{"date":"2020-05-12","close":15932.4941},{"date":"2020-05-13","close":15743.9453},{"date":"2020-05-14","close":15838.2207},{"date":"2020-05-15","close":16451.0078},{"date":"2020-05-18","close":15885.3574},{"date":"2020-05-19","close":17488.0371},{"date":"2020-05-20","close":18807.8867},{"date":"2020-05-21","close":18666.4766},{"date":"2020-05-22","close":18195.0977},{"date":"2020-05-25","close":18430.7871},{"date":"2020-05-26","close":17912.2754},{"date":"2020-05-27","close":17488.0371},{"date":"2020-05-28","close":16592.4199},{"date":"2020-05-29","close":16686.6973},{"date":"2020-06-01","close":17676.584},{"date":"2020-06-02","close":17865.1348},{"date":"2020-06-03","close":17440.8965},{"date":"2020-06-04","close":17346.623},{"date":"2020-06-05","close":17440.8965},{"date":"2020-06-08","close":17346.623},{"date":"2020-06-09","close":16922.3867},{"date":"2020-06-10","close":17535.1738},{"date":"2020-06-11","close":17158.0742},{"date":"2020-06-12","close":16733.8359},{"date":"2020-06-15","close":15084.0205},{"date":"2020-06-16","close":16215.3203},{"date":"2020-06-17","close":16592.4199},{"date":"2020-06-18","close":17629.4473},{"date":"2020-06-19","close":18430.7871},{"date":"2020-06-22","close":19514.9512},{"date":"2020-06-23","close":19656.3652},{"date":"2020-06-24","close":20127.7402},{"date":"2020-06-25","close":19137.8496},{"date":"2020-06-26","close":19043.5762},{"date":"2020-06-29","close":19373.5371},{"date":"2020-06-30","close":19467.8125},{"date":"2020-07-01","close":19326.4004},{"date":"2020-07-02","close":19420.6758},{"date":"2020-07-03","close":19043.5762},{"date":"2020-07-06","close":20033.4648},{"date":"2020-07-07","close":21541.8672},{"date":"2020-07-08","close":23238.8203},{"date":"2020-07-09","close":23568.7793},{"date":"2020-07-10","close":23097.4043},{"date":"2020-07-13","close":23191.6777},{"date":"2020-07-14","close":22578.8945},{"date":"2020-07-15","close":21871.8262},{"date":"2020-07-16","close":21023.3535},{"date":"2020-07-17","close":21683.2793},{"date":"2020-07-20","close":21918.9668},{"date":"2020-07-21","close":23050.2656},{"date":"2020-07-22","close":24370.1211},{"date":"2020-07-23","close":24181.5703},{"date":"2020-07-24","close":23521.6426},{"date":"2020-07-27","close":23333.0938},{"date":"2020-07-28","close":23333.0938},{"date":"2020-07-29","close":23474.5059},{"date":"2020-07-30","close":24652.9473},{"date":"2020-07-31","close":23993.0195},{"date":"2020-08-03","close":25218.5957},{"date":"2020-08-04","close":26161.3457},{"date":"2020-08-05","close":26161.3457},{"date":"2020-08-06","close":25595.6973},{"date":"2020-08-07","close":24511.5312},{"date":"2020-08-10","close":24558.668},{"date":"2020-08-11","close":22437.4766},{"date":"2020-08-12","close":22107.5156},{"date":"2020-08-13","close":21541.8672},{"date":"2020-08-14","close":21306.1758},{"date":"2020-08-18","close":20222.0137},{"date":"2020-08-19","close":20740.5293},{"date":"2020-08-20","close":19373.5371},{"date":"2020-08-21","close":19986.3281},{"date":"2020-08-24","close":20174.8789},{"date":"2020-08-25","close":21447.5898},{"date":"2020-08-26","close":21966.1016},{"date":"2020-08-27","close":21400.4512},{"date":"2020-08-28","close":21211.9023},{"date":"2020-08-31","close":20693.3906},{"date":"2020-09-01","close":21589.002},{"date":"2020-09-02","close":21777.5527},{"date":"2020-09-03","close":22531.752},{"date":"2020-09-04","close":21164.7656},{"date":"2020-09-07","close":20881.9395},{"date":"2020-09-08","close":21824.6895},{"date":"2020-09-09","close":21117.627},{"date":"2020-09-10","close":22578.8945},{"date":"2020-09-11","close":23757.3301},{"date":"2020-09-14","close":23757.3301},{"date":"2020-09-15","close":23097.4043},{"date":"2020-09-16","close":22296.0684},{"date":"2020-09-17","close":21966.1016},{"date":"2020-09-18","close":22484.6172},{"date":"2020-09-21","close":21494.7227},{"date":"2020-09-22","close":20646.252},{"date":"2020-09-23","close":21824.6895},{"date":"2020-09-24","close":21730.418},{"date":"2020-09-25","close":22154.6523},{"date":"2020-09-28","close":23238.8203},{"date":"2020-09-29","close":23144.5449},{"date":"2020-10-05","close":23003.127},{"date":"2020-10-06","close":22955.9922},{"date":"2020-10-07","close":23804.4727},{"date":"2020-10-08","close":23144.5449},{"date":"2020-10-12","close":22720.3047},{"date":"2020-10-13","close":23050.2656},{"date":"2020-10-14","close":22013.2402},{"date":"2020-10-15","close":21730.418},{"date":"2020-10-16","close":21589.002},{"date":"2020-10-19","close":21070.4883},{"date":"2020-10-20","close":20834.8027},{"date":"2020-10-21","close":20881.9395},{"date":"2020-10-22","close":20599.1152},{"date":"2020-10-23","close":20316.2871},{"date":"2020-10-26","close":19326.4004},{"date":"2020-10-27","close":19892.0508},{"date":"2020-10-28","close":20551.9805},{"date":"2020-10-29","close":20787.6641},{"date":"2020-10-30","close":20269.1523},{"date":"2020-11-02","close":20269.1523},{"date":"2020-11-03","close":21259.041},{"date":"2020-11-04","close":22437.4766},{"date":"2020-11-05","close":22720.3047},{"date":"2020-11-06","close":22767.4434},{"date":"2020-11-09","close":22767.4434},{"date":"2020-11-10","close":22060.3789},{"date":"2020-11-11","close":21541.8672},{"date":"2020-11-12","close":21871.8262},{"date":"2020-11-13","close":21730.418},{"date":"2020-11-16","close":23710.1934},{"date":"2020-11-17","close":23380.2285},{"date":"2020-11-18","close":23474.5059},{"date":"2020-11-19","close":24228.707},{"date":"2020-11-20","close":23710.1934},{"date":"2020-11-23","close":24134.4316},{"date":"2020-11-24","close":23898.7441},{"date":"2020-11-25","close":23144.5449},{"date":"2020-11-26","close":23568.7793},{"date":"2020-11-27","close":23474.5059},{"date":"2020-11-30","close":23285.9551},{"date":"2020-12-01","close":23144.5449},{"date":"2020-12-02","close":24134.4316},{"date":"2020-12-03","close":23427.3691},{"date":"2020-12-04","close":23285.9551},{"date":"2020-12-07","close":23427.3691},{"date":"2020-12-08","close":23191.6777},{"date":"2020-12-09","close":23945.8789},{"date":"2020-12-10","close":24228.707},{"date":"2020-12-11","close":23615.918},{"date":"2020-12-14","close":23380.2285},{"date":"2020-12-15","close":23474.5059},{"date":"2020-12-16","close":24040.1543},{"date":"2020-12-17","close":25407.1465},{"date":"2020-12-18","close":25501.4199},{"date":"2020-12-21","close":25218.5957},{"date":"2020-12-22","close":24511.5312},{"date":"2020-12-23","close":24700.0801},{"date":"2020-12-24","close":25030.0449},{"date":"2020-12-28","close":24982.9102},{"date":"2020-12-29","close":25888.7773},{"date":"2020-12-30","close":27271.4199},{"date":"2021-01-04","close":29178.5117},{"date":"2021-01-05","close":29893.6719},{"date":"2021-01-06","close":29512.2539},{"date":"2021-01-07","close":29369.2207},{"date":"2021-01-08","close":28272.6445},{"date":"2021-01-11","close":28415.6738},{"date":"2021-01-12","close":28367.998},{"date":"2021-01-13","close":27605.1621},{"date":"2021-01-14","close":27605.1621},{"date":"2021-01-15","close":29750.6406},{"date":"2021-01-18","close":29607.6035},{"date":"2021-01-19","close":29416.8965},{"date":"2021-01-20","close":30036.7031},{"date":"2021-01-21","close":29559.9277},{"date":"2021-01-22","close":28987.8027},{"date":"2021-01-25","close":29130.832},{"date":"2021-01-26","close":28606.3828},{"date":"2021-01-27","close":27795.8691},{"date":"2021-01-28","close":26651.6152},{"date":"2021-01-29","close":25745.7441},{"date":"2021-02-01","close":26603.9355},{"date":"2021-02-02","close":26508.584},{"date":"2021-02-03","close":26699.291},{"date":"2021-02-04","close":27652.8379},{"date":"2021-02-05","close":28511.0273},{"date":"2021-02-08","close":28224.9629},{"date":"2021-02-09","close":28463.3516},{"date":"2021-02-10","close":28511.0273},{"date":"2021-02-15","close":29941.3477},{"date":"2021-02-16","close":30847.2168},{"date":"2021-02-17","close":31991.4746},{"date":"2021-02-18","close":32325.2168},{"date":"2021-02-19","close":36330.1016},{"date":"2021-02-22","close":34136.9492},{"date":"2021-02-23","close":34947.4648},{"date":"2021-02-24","close":32992.6953},{"date":"2021-02-25","close":34899.7891},{"date":"2021-02-26","close":34613.7188},{"date":"2021-03-02","close":33946.2383},{"date":"2021-03-03","close":33374.1172},{"date":"2021-03-04","close":32801.9844},{"date":"2021-03-05","close":32229.8555},{"date":"2021-03-08","close":30990.25},{"date":"2021-03-09","close":30561.1543},{"date":"2021-03-10","close":30179.7324},{"date":"2021-03-11","close":32134.502},{"date":"2021-03-12","close":32658.9531},{"date":"2021-03-15","close":32468.2441},{"date":"2021-03-16","close":32849.668},{"date":"2021-03-17","close":33803.207},{"date":"2021-03-18","close":33564.8203},{"date":"2021-03-19","close":34041.5977},{"date":"2021-03-22","close":36044.043},{"date":"2021-03-23","close":37665.0664},{"date":"2021-03-24","close":37379.0117},{"date":"2021-03-25","close":35805.6523},{"date":"2021-03-26","close":36616.1758},{"date":"2021-03-29","close":36234.7578},{"date":"2021-03-30","close":37283.6523},{"date":"2021-03-31","close":37045.2695},{"date":"2021-04-01","close":39572.1602},{"date":"2021-04-02","close":39333.7812},{"date":"2021-04-05","close":41479.2539},{"date":"2021-04-06","close":42432.7969},{"date":"2021-04-07","close":41956.0312},{"date":"2021-04-08","close":40621.0625},{"date":"2021-04-09","close":40239.6445},{"date":"2021-04-12","close":40668.7422},{"date":"2021-04-13","close":40621.0625},{"date":"2021-04-14","close":40716.4219},{"date":"2021-04-15","close":41288.543},{"date":"2021-04-16","close":42861.8945},{"date":"2021-04-19","close":45102.7344},{"date":"2021-04-20","close":45674.8633},{"date":"2021-04-21","close":46294.6641},{"date":"2021-04-22","close":44912.0234},{"date":"2021-04-23","close":45055.0547},{"date":"2021-04-26","close":46485.3711},{"date":"2021-04-27","close":44816.6641},{"date":"2021-04-28","close":43577.0586},{"date":"2021-04-29","close":42718.8633},{"date":"2021-04-30","close":43767.7656},{"date":"2021-05-03","close":41002.4844},{"date":"2021-05-04","close":43338.6758},{"date":"2021-05-06","close":42766.5469},{"date":"2021-05-07","close":42432.7969},{"date":"2021-05-10","close":42861.8945},{"date":"2021-05-11","close":41812.9922},{"date":"2021-05-12","close":41717.6406},{"date":"2021-05-13","close":39905.9023},{"date":"2021-05-14","close":42623.5078},{"date":"2021-05-17","close":41193.1953},{"date":"2021-05-18","close":41479.2539},{"date":"2021-05-20","close":41765.3203},{"date":"2021-05-21","close":42003.7109},{"date":"2021-05-24","close":41002.4844},{"date":"2021-05-25","close":41669.9648},{"date":"2021-05-26","close":41097.832},{"date":"2021-05-27","close":42289.7656},{"date":"2021-05-28","close":42480.4766},{"date":"2021-05-31","close":41908.3516},{"date":"2021-06-01","close":42480.4766},{"date":"2021-06-02","close":42671.1875},{"date":"2021-06-03","close":43958.4805},{"date":"2021-06-04","close":44053.8281},{"date":"2021-06-07","close":44101.5078},{"date":"2021-06-08","close":42814.2227},{"date":"2021-06-09","close":42432.7969},{"date":"2021-06-10","close":42194.418},{"date":"2021-06-11","close":40716.4219},{"date":"2021-06-14","close":39572.1602},{"date":"2021-06-15","close":41431.5781},{"date":"2021-06-16","close":42099.0586},{"date":"2021-06-17","close":44816.6641},{"date":"2021-06-18","close":44578.2812},{"date":"2021-06-21","close":43481.6914},{"date":"2021-06-22","close":43481.6914},{"date":"2021-06-23","close":43481.6914},{"date":"2021-06-24","close":43481.6914},{"date":"2021-06-25","close":43434.0273},{"date":"2021-06-28","close":43720.0898},{"date":"2021-06-29","close":44247.9961},{"date":"2021-06-30","close":44343.9766},{"date":"2021-07-01","close":42952.2266},{"date":"2021-07-02","close":42376.332},{"date":"2021-07-05","close":42376.332},{"date":"2021-07-06","close":42568.2969},{"date":"2021-07-07","close":42088.3867},{"date":"2021-07-08","close":41272.5352},{"date":"2021-07-09","close":41224.5469},{"date":"2021-07-12","close":41464.4961},{"date":"2021-07-13","close":41800.4414},{"date":"2021-07-14","close":41704.4531},{"date":"2021-07-15","close":43720.0898},{"date":"2021-07-16","close":43768.0859},{"date":"2021-07-19","close":44056.0352},{"date":"2021-07-20","close":44535.9414},{"date":"2021-07-21","close":44535.9414},{"date":"2021-07-22","close":49527.0391},{"date":"2021-07-23","close":49527.0391},{"date":"2021-07-26","close":49527.0391},{"date":"2021-07-27","close":51638.6602},{"date":"2021-07-28","close":49047.1289},{"date":"2021-07-29","close":49527.0391},{"date":"2021-07-30","close":49239.0898},{"date":"2021-08-02","close":50102.9375},{"date":"2021-08-03","close":49719.0039},{"date":"2021-08-04","close":48855.1602},{"date":"2021-08-05","close":49719.0039},{"date":"2021-08-06","close":49910.9688},{"date":"2021-08-09","close":50198.9219},{"date":"2021-08-10","close":48951.1406},{"date":"2021-08-11","close":48183.2812},{"date":"2021-08-12","close":47511.4062},{"date":"2021-08-13","close":46455.5938},{"date":"2021-08-17","close":44343.9766},{"date":"2021-08-18","close":44008.0391},{"date":"2021-08-19","close":42328.3398},{"date":"2021-08-20","close":41992.4023},{"date":"2021-08-23","close":42088.3867},{"date":"2021-08-24","close":45111.8398},{"date":"2021-08-25","close":46551.5781},{"date":"2021-08-26","close":47367.4258},{"date":"2021-08-27","close":47511.4062},{"date":"2021-08-30","close":47511.4062},{"date":"2021-08-31","close":47895.332},{"date":"2021-09-01","close":47319.4336},{"date":"2021-09-02","close":46839.5234},{"date":"2021-09-03","close":49719.0039},{"date":"2021-09-06","close":50198.9219},{"date":"2021-09-07","close":48567.2109},{"date":"2021-09-08","close":47607.3867},{"date":"2021-09-09","close":46839.5234},{"date":"2021-09-10","close":48663.1914},{"date":"2021-09-13","close":47655.3789},{"date":"2021-09-14","close":49239.0898},{"date":"2021-09-15","close":48663.1914},{"date":"2021-09-16","close":48663.1914},{"date":"2021-09-17","close":50582.8477},{"date":"2021-09-23","close":51062.7578},{"date":"2021-09-24","close":51734.6406},{"date":"2021-09-27","close":51446.6992},{"date":"2021-09-28","close":49431.0586},{"date":"2021-09-29","close":47895.332},{"date":"2021-09-30","close":46935.5078},{"date":"2021-10-01","close":45015.8594},{"date":"2021-10-05","close":44295.9883},{"date":"2021-10-06","close":42568.2969},{"date":"2021-10-07","close":43384.1445},{"date":"2021-10-08","close":41800.4414},{"date":"2021-10-12","close":40360.6953},{"date":"2021-10-13","close":39160.9102},{"date":"2021-10-14","close":40360.6953},{"date":"2021-10-15","close":41416.5078},{"date":"2021-10-18","close":41704.4531},{"date":"2021-10-19","close":41848.4297},{"date":"2021-10-20","close":43432.1445},{"date":"2021-10-21","close":44056.0352},{"date":"2021-10-22","close":44056.0352},{"date":"2021-10-25","close":44439.957},{"date":"2021-10-26","close":45687.7305},{"date":"2021-10-27","close":45495.7695},{"date":"2021-10-28","close":48567.2109},{"date":"2021-10-29","close":49047.1289},{"date":"2021-11-01","close":47895.332},{"date":"2021-11-02","close":47943.3242},{"date":"2021-11-03","close":47991.3203},{"date":"2021-11-04","close":49143.1133},{"date":"2021-11-05","close":48951.1406},{"date":"2021-11-08","close":48855.1602},{"date":"2021-11-09","close":48375.2461},{"date":"2021-11-10","close":48951.1406},{"date":"2021-11-11","close":48663.1914},{"date":"2021-11-12","close":50390.8828},{"date":"2021-11-15","close":51926.6055},{"date":"2021-11-16","close":51734.6406},{"date":"2021-11-17","close":52502.5},{"date":"2021-11-18","close":52406.5195},{"date":"2021-11-19","close":56437.7891},{"date":"2021-11-22","close":59029.3281},{"date":"2021-11-23","close":59029.3281},{"date":"2021-11-24","close":59893.1641},{"date":"2021-11-25","close":57685.5664},{"date":"2021-11-26","close":57589.5781},{"date":"2021-11-29","close":58549.4062},{"date":"2021-11-30","close":57685.5664},{"date":"2021-12-01","close":57013.6875},{"date":"2021-12-02","close":57877.5312},{"date":"2021-12-03","close":57781.5508},{"date":"2021-12-06","close":58549.4062},{"date":"2021-12-07","close":60948.9766},{"date":"2021-12-08","close":58549.4062},{"date":"2021-12-09","close":59317.2656},{"date":"2021-12-10","close":58165.4766},{"date":"2021-12-13","close":58741.375},{"date":"2021-12-14","close":58069.4922},{"date":"2021-12-15","close":58453.4258},{"date":"2021-12-16","close":58261.4609},{"date":"2021-12-17","close":58261.4609},{"date":"2021-12-20","close":56725.7422},{"date":"2021-12-21","close":59605.2148},{"date":"2021-12-22","close":59125.3008},{"date":"2021-12-23","close":60469.0625},{"date":"2021-12-24","close":58645.3867},{"date":"2021-12-27","close":58741.375},{"date":"2021-12-28","close":61044.957},{"date":"2021-12-29","close":60080.582},{"date":"2021-12-30","close":60562.7695},{"date":"2022-01-03","close":62500.0},{"date":"2022-01-04","close":60273.457},{"date":"2022-01-05","close":56994.582},{"date":"2022-01-06","close":54583.6367},{"date":"2022-01-07","close":55837.332},{"date":"2022-01-10","close":54583.6367},{"date":"2022-01-11","close":56512.3945},{"date":"2022-01-12","close":55451.5781},{"date":"2022-01-13","close":55451.5781},{"date":"2022-01-14","close":56415.9531},{"date":"2022-01-17","close":56512.3945},{"date":"2022-01-18","close":56030.207},{"date":"2022-01-19","close":54583.6367},{"date":"2022-01-20","close":55740.8867},{"date":"2022-01-21","close":53619.2695},{"date":"2022-01-24","close":54487.2031},{"date":"2022-01-25","close":53522.8281},{"date":"2022-01-26","close":53522.8281},{"date":"2022-01-27","close":51690.5195},{"date":"2022-01-28","close":53040.6445},{"date":"2022-02-03","close":52944.2031},{"date":"2022-02-04","close":56415.9531},{"date":"2022-02-07","close":53812.1406},{"date":"2022-02-08","close":53812.1406},{"date":"2022-02-09","close":54487.2031},{"date":"2022-02-10","close":55258.707},{"date":"2022-02-11","close":53522.8281},{"date":"2022-02-14","close":52269.1445},{"date":"2022-02-15","close":50822.5781},{"date":"2022-02-16","close":54101.4531},{"date":"2022-02-17","close":53426.3906},{"date":"2022-02-18","close":51594.0781},{"date":"2022-02-21","close":51401.2031},{"date":"2022-02-22","close":51401.2031},{"date":"2022-02-23","close":51401.2031},{"date":"2022-02-24","close":48170.5469},{"date":"2022-02-25","close":49472.4531},{"date":"2022-02-28","close":49472.4531},{"date":"2022-03-02","close":51304.7656},{"date":"2022-03-03","close":51208.3242},{"date":"2022-03-04","close":51208.3242},{"date":"2022-03-07","close":49183.1367},{"date":"2022-03-08","close":48411.6406},{"date":"2022-03-10","close":48411.6406},{"date":"2022-03-11","close":48508.0781},{"date":"2022-03-14","close":45759.6094},{"date":"2022-03-15","close":45759.6094},{"date":"2022-03-16","close":45759.6094},{"date":"2022-03-17","close":45759.6094},{"date":"2022-03-18","close":49761.7656},{"date":"2022-03-21","close":49761.7656},{"date":"2022-03-22","close":49568.8906},{"date":"2022-03-23","close":49376.0195},{"date":"2022-03-24","close":49279.5781},{"date":"2022-03-25","close":50726.1445},{"date":"2022-03-28","close":54197.8906},{"date":"2022-03-29","close":54294.3281},{"date":"2022-03-30","close":54005.0195},{"date":"2022-03-31","close":53715.7031},{"date":"2022-04-01","close":53329.9531},{"date":"2022-04-04","close":53040.6445},{"date":"2022-04-05","close":53812.1406},{"date":"2022-04-06","close":52172.7031},{"date":"2022-04-07","close":51786.9531},{"date":"2022-04-08","close":55548.0156},{"date":"2022-04-11","close":57573.2031},{"date":"2022-04-12","close":58537.582},{"date":"2022-04-13","close":58730.457},{"date":"2022-04-14","close":58248.2656},{"date":"2022-04-15","close":58537.582},{"date":"2022-04-18","close":58441.1445},{"date":"2022-04-19","close":59309.0859},{"date":"2022-04-20","close":61720.0195},{"date":"2022-04-21","close":62491.5195},{"date":"2022-04-22","close":62491.5195},{"date":"2022-04-25","close":62877.2656},{"date":"2022-04-26","close":63841.6484},{"date":"2022-04-27","close":62491.5195},{"date":"2022-04-28","close":61527.1445},{"date":"2022-04-29","close":60755.6445},{"date":"2022-05-02","close":60852.0781},{"date":"2022-05-03","close":63552.3359},{"date":"2022-05-04","close":59405.5156},{"date":"2022-05-06","close":58344.7031},{"date":"2022-05-09","close":59300.0},{"date":"2022-05-10","close":58248.2656},{"date":"2022-05-11","close":59984.1406},{"date":"2022-05-12","close":57862.5156},{"date":"2022-05-13","close":59694.832},{"date":"2022-05-16","close":58248.2656},{"date":"2022-05-17","close":59116.207},{"date":"2022-05-18","close":58730.457},{"date":"2022-05-19","close":59887.707},{"date":"2022-05-20","close":59501.957},{"date":"2022-05-23","close":59694.832},{"date":"2022-05-24","close":59309.0859},{"date":"2022-05-25","close":60852.0781},{"date":"2022-05-26","close":59694.832},{"date":"2022-05-27","close":60080.582},{"date":"2022-05-30","close":59984.1406},{"date":"2022-05-31","close":62105.7656},{"date":"2022-06-02","close":62298.6484},{"date":"2022-06-03","close":62298.6484},{"date":"2022-06-07","close":60466.3359},{"date":"2022-06-08","close":59984.1406},{"date":"2022-06-09","close":60466.3359},{"date":"2022-06-10","close":57958.957},{"date":"2022-06-13","close":56223.082},{"date":"2022-06-14","close":55451.5781},{"date":"2022-06-15","close":53715.7031},{"date":"2022-06-16","close":53715.7031},{"date":"2022-06-17","close":51594.0781},{"date":"2022-06-20","close":50147.5156},{"date":"2022-06-21","close":50533.2695},{"date":"2022-06-22","close":47157.9531},{"date":"2022-06-23","close":45711.3906},{"date":"2022-06-24","close":47254.3906},{"date":"2022-06-27","close":50051.0742},{"date":"2022-06-28","close":49279.5781},{"date":"2022-06-29","close":47727.4648},{"date":"2022-06-30","close":46466.375},{"date":"2022-07-01","close":43168.1367},{"date":"2022-07-04","close":41907.0391},{"date":"2022-07-05","close":42877.1094},{"date":"2022-07-06","close":41130.9844},{"date":"2022-07-07","close":42683.0938},{"date":"2022-07-08","close":42295.0703},{"date":"2022-07-11","close":42343.5703},{"date":"2022-07-12","close":40112.4102},{"date":"2022-07-13","close":40160.9141},{"date":"2022-07-14","close":40160.9141},{"date":"2022-07-15","close":40742.9531},{"date":"2022-07-18","close":42295.0703},{"date":"2022-07-19","close":41810.0312},{"date":"2022-07-20","close":41422.0078},{"date":"2022-07-21","close":41810.0312},{"date":"2022-07-22","close":41616.0195},{"date":"2022-07-25","close":41519.0117},{"date":"2022-07-26","close":41567.5156},{"date":"2022-07-27","close":41082.4844},{"date":"2022-07-28","close":39481.8633},{"date":"2022-07-29","close":39239.3477},{"date":"2022-08-01","close":38705.8086},{"date":"2022-08-02","close":37444.7188},{"date":"2022-08-03","close":36959.6797},{"date":"2022-08-04","close":37056.6914},{"date":"2022-08-05","close":37541.7227},{"date":"2022-08-08","close":37056.6914},{"date":"2022-08-09","close":36523.1484},{"date":"2022-08-10","close":35359.0664},{"date":"2022-08-11","close":36038.1172},{"date":"2022-08-12","close":37153.6953},{"date":"2022-08-16","close":37638.7344},{"date":"2022-08-17","close":37153.6953},{"date":"2022-08-18","close":38220.7773},{"date":"2022-08-19","close":37832.7461},{"date":"2022-08-22","close":36911.1758},{"date":"2022-08-23","close":36135.1211},{"date":"2022-08-24","close":35844.0977},{"date":"2022-08-25","close":37008.1836},{"date":"2022-08-26","close":36959.6797},{"date":"2022-08-29","close":35310.5625},{"date":"2022-08-30","close":36474.6523},{"date":"2022-08-31","close":36911.1758},{"date":"2022-09-01","close":35262.0586},{"date":"2022-09-02","close":33758.4531},{"date":"2022-09-05","close":33127.9062},{"date":"2022-09-06","close":33370.4258},{"date":"2022-09-07","close":32739.877},{"date":"2022-09-08","close":32448.8535},{"date":"2022-09-13","close":35504.5781},{"date":"2022-09-14","close":33224.9102},{"date":"2022-09-15","close":33224.9102},{"date":"2022-09-16","close":32497.3594},{"date":"2022-09-19","close":33709.9453},{"date":"2022-09-20","close":33612.9375},{"date":"2022-09-21","close":33224.9102},{"date":"2022-09-22","close":32836.8867},{"date":"2022-09-23","close":31769.8047},{"date":"2022-09-26","close":30605.7207},{"date":"2022-09-27","close":30072.1816},{"date":"2022-09-28","close":29053.6074},{"date":"2022-09-29","close":28568.5742},{"date":"2022-09-30","close":27889.5234},{"date":"2022-10-04","close":30023.6797},{"date":"2022-10-05","close":30266.1973},{"date":"2022-10-06","close":31478.7832},{"date":"2022-10-07","close":30945.2461},{"date":"2022-10-11","close":30169.1875},{"date":"2022-10-12","close":30654.2246},{"date":"2022-10-13","close":29587.1465},{"date":"2022-10-14","close":30314.7012},{"date":"2022-10-17","close":30314.7012},{"date":"2022-10-18","close":30169.1875},{"date":"2022-10-19","close":29441.6367},{"date":"2022-10-20","close":27744.0117},{"date":"2022-10-21","close":27986.5312},{"date":"2022-10-24","close":30266.1973},{"date":"2022-10-25","close":32739.877},{"date":"2022-10-26","close":31478.7832},{"date":"2022-10-27","close":31430.2812},{"date":"2022-10-28","close":29102.1113},{"date":"2022-10-31","close":29732.6582},{"date":"2022-11-01","close":29684.1562},{"date":"2022-11-02","close":29102.1113},{"date":"2022-11-03","close":29296.125},{"date":"2022-11-04","close":29781.1621},{"date":"2022-11-07","close":31139.2578},{"date":"2022-11-08","close":33224.9102},{"date":"2022-11-09","close":32836.8867},{"date":"2022-11-10","close":31866.8125},{"date":"2022-11-11","close":34243.4844},{"date":"2022-11-14","close":33418.9258},{"date":"2022-11-15","close":36038.1172},{"date":"2022-11-16","close":37881.2461},{"date":"2022-11-17","close":37638.7344},{"date":"2022-11-18","close":37008.1836},{"date":"2022-11-21","close":35456.0742},{"date":"2022-11-22","close":34728.5195},{"date":"2022-11-23","close":35456.0742},{"date":"2022-11-24","close":36329.1367},{"date":"2022-11-25","close":35456.0742},{"date":"2022-11-28","close":34437.5},{"date":"2022-11-29","close":34486.0039},{"date":"2022-11-30","close":34097.9727},{"date":"2022-12-01","close":35213.5508},{"date":"2022-12-02","close":34146.4766},{"date":"2022-12-05","close":35165.0508},{"date":"2022-12-06","close":33709.9453},{"date":"2022-12-07","close":33273.4141},{"date":"2022-12-08","close":33127.9062},{"date":"2022-12-09","close":33903.9609},{"date":"2022-12-12","close":32691.3691},{"date":"2022-12-13","close":33273.4141},{"date":"2022-12-14","close":35019.5391},{"date":"2022-12-15","close":34534.5078},{"date":"2022-12-16","close":33515.9297},{"date":"2022-12-19","close":34194.9844},{"date":"2022-12-20","close":33321.918},{"date":"2022-12-21","close":33030.8984},{"date":"2022-12-22","close":34000.9727},{"date":"2022-12-23","close":32109.332},{"date":"2022-12-26","close":33758.4531},{"date":"2022-12-27","close":33806.957},{"date":"2022-12-28","close":32632.7598},{"date":"2022-12-29","close":31996.7402},{"date":"2023-01-02","close":31360.7207},{"date":"2023-01-03","close":32143.5156},{"date":"2023-01-04","close":35274.6953},{"date":"2023-01-05","close":35078.9961},{"date":"2023-01-06","close":36253.1914},{"date":"2023-01-09","close":36497.8125},{"date":"2023-01-10","close":36644.5898},{"date":"2023-01-11","close":37084.9102},{"date":"2023-01-12","close":36742.4336},{"date":"2023-01-13","close":36399.9609},{"date":"2023-01-16","close":36399.9609},{"date":"2023-01-17","close":36155.3359},{"date":"2023-01-18","close":36008.5664},{"date":"2023-01-19","close":36644.5898},{"date":"2023-01-20","close":36106.4141},{"date":"2023-01-25","close":38748.3438},{"date":"2023-01-26","close":38846.1953},{"date":"2023-01-27","close":38259.1016},{"date":"2023-01-30","close":36644.5898},{"date":"2023-01-31","close":36840.2852},{"date":"2023-02-01","close":36889.2109},{"date":"2023-02-02","close":37965.5547},{"date":"2023-02-03","close":36448.8867},{"date":"2023-02-06","close":36155.3359},{"date":"2023-02-07","close":36791.3633},{"date":"2023-02-08","close":37280.6055},{"date":"2023-02-09","close":37476.3047},{"date":"2023-02-10","close":36302.1133},{"date":"2023-02-13","close":36204.2617},{"date":"2023-02-14","close":36840.2852},{"date":"2023-02-15","close":35812.8672},{"date":"2023-02-16","close":37427.3828},{"date":"2023-02-17","close":36840.2852},{"date":"2023-02-20","close":37476.3047},{"date":"2023-02-21","close":36791.3633},{"date":"2023-02-22","close":35519.3164},{"date":"2023-02-23","close":37280.6055},{"date":"2023-02-24","close":36889.2109},{"date":"2023-02-27","close":36008.5664},{"date":"2023-02-28","close":36742.4336},{"date":"2023-03-02","close":35568.2422},{"date":"2023-03-03","close":35225.7695},{"date":"2023-03-06","close":37427.3828},{"date":"2023-03-07","close":36840.2852},{"date":"2023-03-08","close":36448.8867},{"date":"2023-03-09","close":36253.1914},{"date":"2023-03-10","close":34834.375},{"date":"2023-03-13","close":36497.8125},{"date":"2023-03-14","close":34491.8984},{"date":"2023-03-15","close":33904.8008},{"date":"2023-03-16","close":35323.6172},{"date":"2023-03-17","close":38112.3242},{"date":"2023-03-20","close":38454.7969},{"date":"2023-03-21","close":37965.5547},{"date":"2023-03-22","close":39090.8203},{"date":"2023-03-23","close":38797.2734},{"date":"2023-03-24","close":41096.7305},{"date":"2023-03-27","close":39677.918},{"date":"2023-03-28","close":40167.1602},{"date":"2023-03-29","close":41537.0547},{"date":"2023-03-30","close":42955.8711},{"date":"2023-03-31","close":41390.2812},{"date":"2023-04-03","close":40949.9609},{"date":"2023-04-04","close":39873.6133},{"date":"2023-04-05","close":40411.7852},{"date":"2023-04-06","close":39335.4414},{"date":"2023-04-07","close":45891.3516},{"date":"2023-04-10","close":45304.25},{"date":"2023-04-11","close":46429.5195},{"date":"2023-04-12","close":45353.1797},{"date":"2023-04-13","close":44521.4609},{"date":"2023-04-14","close":43445.1172},{"date":"2023-04-17","close":43591.8867},{"date":"2023-04-18","close":42466.6211},{"date":"2023-04-19","close":41977.375},{"date":"2023-04-20","close":42270.9219},{"date":"2023-04-21","close":44374.6875},{"date":"2023-04-24","close":42075.2266},{"date":"2023-04-25","close":41096.7305},{"date":"2023-04-26","close":41439.2031},{"date":"2023-04-27","close":40998.8789},{"date":"2023-04-28","close":41634.9023},{"date":"2023-05-02","close":41830.6016},{"date":"2023-05-03","close":42319.8477},{"date":"2023-05-04","close":41145.6562},{"date":"2023-05-08","close":41879.5234},{"date":"2023-05-09","close":40705.332},{"date":"2023-05-10","close":40362.8633},{"date":"2023-05-11","close":40265.0117},{"date":"2023-05-12","close":40901.0312},{"date":"2023-05-15","close":39041.8945},{"date":"2023-05-16","close":39188.668},{"date":"2023-05-17","close":39041.8945},{"date":"2023-05-18","close":40705.332},{"date":"2023-05-19","close":46918.7695},{"date":"2023-05-22","close":45940.2734},{"date":"2023-05-23","close":45891.3516},{"date":"2023-05-24","close":45940.2734},{"date":"2023-05-25","close":45891.3516},{"date":"2023-05-26","close":45499.9531},{"date":"2023-05-30","close":46331.6758},{"date":"2023-05-31","close":45108.5547},{"date":"2023-06-01","close":45108.5547},{"date":"2023-06-02","close":44668.2344},{"date":"2023-06-05","close":44570.3828},{"date":"2023-06-07","close":44815.0078},{"date":"2023-06-08","close":46723.0664},{"date":"2023-06-09","close":49511.7773},{"date":"2023-06-12","close":49316.0781},{"date":"2023-06-13","close":48777.9062},{"date":"2023-06-14","close":48190.8086},{"date":"2023-06-15","close":50294.5703},{"date":"2023-06-16","close":50098.875},{"date":"2023-06-19","close":49316.0781},{"date":"2023-06-20","close":50783.8164},{"date":"2023-06-21","close":49511.7773},{"date":"2023-06-22","close":49120.3789},{"date":"2023-06-23","close":48924.6836},{"date":"2023-06-26","close":49511.7773},{"date":"2023-06-27","close":49805.3242},{"date":"2023-06-28","close":50294.5703},{"date":"2023-06-29","close":51664.4609},{"date":"2023-06-30","close":51468.7656},{"date":"2023-07-03","close":50294.5703},{"date":"2023-07-04","close":50490.2695},{"date":"2023-07-05","close":49903.1719},{"date":"2023-07-06","close":47946.1875},{"date":"2023-07-07","close":47065.543},{"date":"2023-07-10","close":46087.0508},{"date":"2023-07-11","close":47114.4648},{"date":"2023-07-12","close":47505.8672},{"date":"2023-07-13","close":46820.918},{"date":"2023-07-14","close":47310.168},{"date":"2023-07-17","close":49022.5312},{"date":"2023-07-18","close":49609.625},{"date":"2023-07-19","close":48875.7578},{"date":"2023-07-20","close":47897.2617},{"date":"2023-07-21","close":45646.7266},{"date":"2023-07-24","close":45646.7266},{"date":"2023-07-25","close":45499.9531},{"date":"2023-07-26","close":44130.0586},{"date":"2023-07-27","close":46625.2227},{"date":"2023-07-28","close":47652.6367},{"date":"2023-07-31","close":47114.4648},{"date":"2023-08-01","close":46918.7695},{"date":"2023-08-02","close":45108.5547},{"date":"2023-08-03","close":44619.3125},{"date":"2023-08-04","close":43983.2891},{"date":"2023-08-07","close":45108.5547},{"date":"2023-08-08","close":44032.2109},{"date":"2023-08-09","close":44130.0586},{"date":"2023-08-10","close":42809.0938},{"date":"2023-08-11","close":42368.7773},{"date":"2023-08-14","close":42466.6211},{"date":"2023-08-16","close":41683.8281},{"date":"2023-08-17","close":42124.1484},{"date":"2023-08-18","close":42809.0938},{"date":"2023-08-21","close":41977.375},{"date":"2023-08-22","close":41732.75},{"date":"2023-08-23","close":42124.1484},{"date":"2023-08-24","close":42173.0703},{"date":"2023-08-25","close":41194.5859},{"date":"2023-08-28","close":41977.375},{"date":"2023-08-29","close":42662.3242},{"date":"2023-08-30","close":43004.793},{"date":"2023-08-31","close":43445.1172},{"date":"2023-09-01","close":48777.9062},{"date":"2023-09-04","close":47701.5625},{"date":"2023-09-05","close":45597.8008},{"date":"2023-09-06","close":44717.1562},{"date":"2023-09-07","close":45499.9531},{"date":"2023-09-08","close":45891.3516},{"date":"2023-09-11","close":45353.1797},{"date":"2023-09-12","close":45499.9531},{"date":"2023-09-13","close":46429.5195},{"date":"2023-09-14","close":50783.8164},{"date":"2023-09-15","close":50490.2695},{"date":"2023-09-18","close":50196.7227},{"date":"2023-09-19","close":50490.2695},{"date":"2023-09-20","close":49316.0781},{"date":"2023-09-21","close":47554.7891},{"date":"2023-09-22","close":48631.1328},{"date":"2023-09-25","close":49022.5312},{"date":"2023-09-26","close":48435.4336},{"date":"2023-09-27","close":48631.1328},{"date":"2023-10-04","close":47603.7148},{"date":"2023-10-05","close":50392.4219},{"date":"2023-10-06","close":51175.2188},{"date":"2023-10-10","close":48386.5117},{"date":"2023-10-11","close":49609.625},{"date":"2023-10-12","close":50490.2695},{"date":"2023-10-13","close":50098.875},{"date":"2023-10-16","close":50098.875},{"date":"2023-10-17","close":50685.9688},{"date":"2023-10-18","close":49707.4727},{"date":"2023-10-19","close":46429.5195},{"date":"2023-10-20","close":46380.5977},{"date":"2023-10-23","close":46576.293},{"date":"2023-10-24","close":48631.1328},{"date":"2023-10-25","close":48386.5117},{"date":"2023-10-26","close":48092.9609},{"date":"2023-10-27","close":47505.8672},{"date":"2023-10-30","close":47505.8672},{"date":"2023-10-31","close":46331.6758},{"date":"2023-11-01","close":47701.5625},{"date":"2023-11-02","close":49903.1719},{"date":"2023-11-03","close":49120.3789},{"date":"2023-11-06","close":50979.5156},{"date":"2023-11-07","close":50294.5703},{"date":"2023-11-08","close":50685.9688},{"date":"2023-11-09","close":49609.625},{"date":"2023-11-10","close":50001.0234},{"date":"2023-11-13","close":49316.0781},{"date":"2023-11-14","close":48484.3594},{"date":"2023-11-15","close":48533.2812},{"date":"2023-11-16","close":48288.6562},{"date":"2023-11-17","close":48386.5117},{"date":"2023-11-20","close":46967.6953},{"date":"2023-11-21","close":46576.293},{"date":"2023-11-22","close":45010.7031},{"date":"2023-11-23","close":44619.3125},{"date":"2023-11-24","close":45451.0273},{"date":"2023-11-27","close":46135.9766},{"date":"2023-11-28","close":46184.8984},{"date":"2023-11-29","close":45304.25},{"date":"2023-11-30","close":44912.8594},{"date":"2023-12-01","close":44081.1406},{"date":"2023-12-04","close":43689.7383},{"date":"2023-12-05","close":45157.4805},{"date":"2023-12-06","close":47603.7148},{"date":"2023-12-07","close":48386.5117},{"date":"2023-12-08","close":47946.1875},{"date":"2023-12-11","close":47848.3398},{"date":"2023-12-12","close":47554.7891},{"date":"2023-12-13","close":47946.1875},{"date":"2023-12-14","close":49218.2305},{"date":"2023-12-15","close":47848.3398},{"date":"2023-12-18","close":49707.4727},{"date":"2023-12-19","close":49120.3789},{"date":"2023-12-20","close":49903.1719},{"date":"2023-12-21","close":49609.625},{"date":"2023-12-22","close":48582.207},{"date":"2023-12-26","close":48582.207},{"date":"2023-12-27","close":49024.3086},{"date":"2023-12-28","close":49319.0469},{"date":"2024-01-02","close":54427.7891},{"date":"2024-01-03","close":54820.7734},{"date":"2024-01-04","close":54427.7891},{"date":"2024-01-05","close":53838.3203},{"date":"2024-01-08","close":54526.0352},{"date":"2024-01-09","close":53347.0938},{"date":"2024-01-10","close":53248.8516},{"date":"2024-01-11","close":53150.6055},{"date":"2024-01-12","close":52168.1523},{"date":"2024-01-15","close":51087.457},{"date":"2024-01-16","close":50006.7617},{"date":"2024-01-17","close":50006.7617},{"date":"2024-01-18","close":50890.9688},{"date":"2024-01-19","close":52069.9102},{"date":"2024-01-22","close":52069.9102},{"date":"2024-01-23","close":50792.7227},{"date":"2024-01-24","close":51283.9492},{"date":"2024-01-25","close":50792.7227},{"date":"2024-01-26","close":50006.7617},{"date":"2024-01-29","close":48926.0625},{"date":"2024-01-30","close":48189.2266},{"date":"2024-01-31","close":46469.9375},{"date":"2024-02-01","close":44701.5273},{"date":"2024-02-02","close":45143.6289},{"date":"2024-02-05","close":44210.3008},{"date":"2024-02-06","close":46519.0625},{"date":"2024-02-07","close":45683.9766},{"date":"2024-02-08","close":46666.4258},{"date":"2024-02-13","close":46568.1836},{"date":"2024-02-14","close":47698.0039},{"date":"2024-02-15","close":46813.7969},{"date":"2024-02-16","close":46764.6719},{"date":"2024-02-19","close":46568.1836},{"date":"2024-02-20","close":47108.5312},{"date":"2024-02-21","close":48140.1055},{"date":"2024-02-22","close":48287.4727},{"date":"2024-02-23","close":47206.7734},{"date":"2024-02-26","close":46027.8359},{"date":"2024-02-27","close":45192.75},{"date":"2024-02-28","close":45487.4844},{"date":"2024-02-29","close":46715.5508},{"date":"2024-03-04","close":48729.5742},{"date":"2024-03-05","close":47943.6133},{"date":"2024-03-06","close":47550.6328},{"date":"2024-03-07","close":47747.125},{"date":"2024-03-08","close":49122.5586},{"date":"2024-03-11","close":47550.6328},{"date":"2024-03-12","close":47305.0195},{"date":"2024-03-13","close":46519.0625},{"date":"2024-03-14","close":45487.4844},{"date":"2024-03-15","close":45683.9766},{"date":"2024-03-18","close":48090.9805},{"date":"2024-03-19","close":48140.1055},{"date":"2024-03-20","close":49515.5352},{"date":"2024-03-21","close":52659.3828},{"date":"2024-03-22","close":51283.9492},{"date":"2024-03-25","close":50989.2109},{"date":"2024-03-26","close":50301.5},{"date":"2024-03-27","close":52069.9102},{"date":"2024-03-28","close":51971.6641},{"date":"2024-03-29","close":53936.5664},{"date":"2024-04-01","close":53445.3398},{"date":"2024-04-02","close":55606.7305},{"date":"2024-04-03","close":54427.7891},{"date":"2024-04-04","close":58357.5977},{"date":"2024-04-05","close":57866.3711},{"date":"2024-04-08","close":55803.2266},{"date":"2024-04-09","close":56392.6953},{"date":"2024-04-11","close":58455.8398},{"date":"2024-04-12","close":57473.3906},{"date":"2024-04-15","close":57768.125},{"date":"2024-04-16","close":56097.9609},{"date":"2024-04-17","close":55704.9805},{"date":"2024-04-18","close":55410.2422},{"date":"2024-04-19","close":53936.5664},{"date":"2024-04-22","close":52462.8906},{"date":"2024-04-23","close":50792.7227},{"date":"2024-04-24","close":52757.625},{"date":"2024-04-25","close":52561.1367},{"date":"2024-04-26","close":53936.5664},{"date":"2024-04-29","close":53445.3398},{"date":"2024-04-30","close":53248.8516},{"date":"2024-05-02","close":53838.3203},{"date":"2024-05-03","close":53936.5664},{"date":"2024-05-07","close":55704.9805},{"date":"2024-05-08","close":55901.4688},{"date":"2024-05-09","close":55410.2422},{"date":"2024-05-10","close":52168.1523},{"date":"2024-05-13","close":53150.6055},{"date":"2024-05-14","close":52462.8906},{"date":"2024-05-16","close":52561.1367},{"date":"2024-05-17","close":53150.6055},{"date":"2024-05-20","close":51873.418},{"date":"2024-05-21","close":50989.2109},{"date":"2024-05-22","close":50203.2539},{"date":"2024-05-23","close":53248.8516},{"date":"2024-05-24","close":51480.4414},{"date":"2024-05-27","close":52266.3984},{"date":"2024-05-28","close":53445.3398},{"date":"2024-05-29","close":52069.9102},{"date":"2024-05-30","close":50105.0039},{"date":"2024-05-31","close":49417.293},{"date":"2024-06-03","close":48533.0859},{"date":"2024-06-04","close":48876.9453},{"date":"2024-06-05","close":48140.1055},{"date":"2024-06-07","close":51382.1953},{"date":"2024-06-10","close":52659.3828},{"date":"2024-06-11","close":51971.6641},{"date":"2024-06-12","close":51971.6641},{"date":"2024-06-13","close":51185.7031},{"date":"2024-06-14","close":57768.125},{"date":"2024-06-17","close":58161.1055},{"date":"2024-06-18","close":59831.2734},{"date":"2024-06-19","close":59536.5391},{"date":"2024-06-20","close":59536.5391},{"date":"2024-06-21","close":58357.5977},{"date":"2024-06-24","close":56883.9219},{"date":"2024-06-25","close":57768.125},{"date":"2024-06-26","close":62778.625},{"date":"2024-06-27","close":62483.8945},{"date":"2024-06-28","close":64252.3008},{"date":"2024-07-01","close":64547.0391},{"date":"2024-07-02","close":63761.0781},{"date":"2024-07-03","close":61304.9531},{"date":"2024-07-04","close":62876.8711},{"date":"2024-07-05","close":62483.8945},{"date":"2024-07-08","close":64055.8125},{"date":"2024-07-09","close":62189.1562},{"date":"2024-07-10","close":58947.0664},{"date":"2024-07-11","close":57964.6172},{"date":"2024-07-12","close":56982.168},{"date":"2024-07-15","close":56982.168},{"date":"2024-07-16","close":56883.9219},{"date":"2024-07-17","close":55311.9961},{"date":"2024-07-18","close":53052.3594},{"date":"2024-07-19","close":52757.625},{"date":"2024-07-22","close":50301.5},{"date":"2024-07-23","close":50694.4766},{"date":"2024-07-24","close":50497.9883},{"date":"2024-07-25","close":47501.5117},{"date":"2024-07-26","close":46568.1836},{"date":"2024-07-29","close":47599.7578},{"date":"2024-07-30","close":45683.9766},{"date":"2024-07-31","close":49417.293},{"date":"2024-08-01","close":49417.293},{"date":"2024-08-02","close":43080.4844},{"date":"2024-08-05","close":40280.4961},{"date":"2024-08-06","close":40869.9648},{"date":"2024-08-07","close":39592.7812},{"date":"2024-08-08","close":37382.2617},{"date":"2024-08-09","close":39494.5352},{"date":"2024-08-12","close":39789.2695},{"date":"2024-08-13","close":39396.293},{"date":"2024-08-14","close":40526.1094},{"date":"2024-08-16","close":40722.5977},{"date":"2024-08-19","close":39691.0234},{"date":"2024-08-20","close":38757.6992},{"date":"2024-08-21","close":38462.9609},{"date":"2024-08-22","close":37185.7734},{"date":"2024-08-23","close":37284.0195},{"date":"2024-08-26","close":36252.4453},{"date":"2024-08-27","close":35810.3438},{"date":"2024-08-28","close":36154.2031},{"date":"2024-08-29","close":33943.6836},{"date":"2024-08-30","close":33845.4414},{"date":"2024-09-02","close":32568.2539},{"date":"2024-09-03","close":32813.8672},{"date":"2024-09-04","close":31045.4551},{"date":"2024-09-05","close":29915.6367},{"date":"2024-09-06","close":29326.166},{"date":"2024-09-09","close":29129.6758},{"date":"2024-09-10","close":28147.2246},{"date":"2024-09-11","close":28196.3477},{"date":"2024-09-12","close":29719.1465},{"date":"2024-09-13","close":29326.166},{"date":"2024-09-19","close":28540.2051},{"date":"2024-09-20","close":28098.1016},{"date":"2024-09-23","close":28785.8184},{"date":"2024-09-24","close":30308.6172},{"date":"2024-09-25","close":31536.6797},{"date":"2024-09-26","close":32764.7422},{"date":"2024-09-27","close":32224.3965},{"date":"2024-09-30","close":31536.6797},{"date":"2024-10-02","close":30652.4766},{"date":"2024-10-04","close":30701.5977},{"date":"2024-10-07","close":31684.0469},{"date":"2024-10-08","close":30799.8438},{"date":"2024-10-10","close":30112.127},{"date":"2024-10-11","close":30406.8613},{"date":"2024-10-14","close":31241.9473},{"date":"2024-10-15","close":31241.9473},{"date":"2024-10-16","close":29866.5137},{"date":"2024-10-17","close":29964.7578},{"date":"2024-10-18","close":28884.0625},{"date":"2024-10-21","close":28884.0625},{"date":"2024-10-22","close":28245.4688},{"date":"2024-10-23","close":29326.166},{"date":"2024-10-24","close":28540.2051},{"date":"2024-10-25","close":28147.2246},{"date":"2024-10-28","close":28933.1855},{"date":"2024-10-29","close":28392.8359},{"date":"2024-10-30","close":27999.8574},{"date":"2024-10-31","close":29277.043},{"date":"2024-11-01","close":28589.3281},{"date":"2024-11-04","close":29620.9023},{"date":"2024-11-05","close":29178.7988},{"date":"2024-11-06","close":28834.9395},{"date":"2024-11-07","close":28196.3477},{"date":"2024-11-08","close":27852.4902},{"date":"2024-11-11","close":25740.2207},{"date":"2024-11-12","close":25298.1172},{"date":"2024-11-13","close":24708.6465},{"date":"2024-11-14","close":23922.6836},{"date":"2024-11-15","close":24708.6465},{"date":"2024-11-18","close":24413.9102},{"date":"2024-11-19","close":24020.9316},{"date":"2024-11-20","close":23726.1953},{"date":"2024-11-21","close":23824.4395},{"date":"2024-11-22","close":23431.459},{"date":"2024-11-25","close":24119.1758},{"date":"2024-11-26","close":23922.6836},{"date":"2024-11-27","close":23431.459},{"date":"2024-11-28","close":23382.3359},{"date":"2024-11-29","close":22596.375},{"date":"2024-12-02","close":22449.0078},{"date":"2024-12-03","close":22743.7422},{"date":"2024-12-04","close":22056.0273},{"date":"2024-12-05","close":22645.498},{"date":"2024-12-06","close":22645.498},{"date":"2024-12-09","close":21515.6797},{"date":"2024-12-10","close":22301.6387},{"date":"2024-12-11","close":22989.3574},{"date":"2024-12-12","close":23578.8281},{"date":"2024-12-13","close":23333.2129},{"date":"2024-12-16","close":23431.459},{"date":"2024-12-17","close":23726.1953},{"date":"2024-12-18","close":24020.9316},{"date":"2024-12-19","close":22792.8652},{"date":"2024-12-20","close":22645.498},{"date":"2024-12-23","close":23431.459},{"date":"2024-12-24","close":23726.1953},{"date":"2024-12-26","close":23087.6016},{"date":"2024-12-27","close":22591.0938},{"date":"2024-12-30","close":22789.6973},{"date":"2025-01-02","close":22640.7441},{"date":"2025-01-03","close":24030.9648},{"date":"2025-01-06","close":25669.4414},{"date":"2025-01-07","close":24775.7266},{"date":"2025-01-08","close":27010.0117},{"date":"2025-01-09","close":26066.6465},{"date":"2025-01-10","close":26116.2969},{"date":"2025-01-13","close":25470.8379},{"date":"2025-01-14","close":25868.043},{"date":"2025-01-15","close":26463.8535},{"date":"2025-01-16","close":26861.0586},{"date":"2025-01-17","close":27158.9629},{"date":"2025-01-20","close":26513.5039},{"date":"2025-01-21","close":26513.5039},{"date":"2025-01-22","close":26513.5039},{"date":"2025-01-23","close":25421.1875},{"date":"2025-01-24","close":26364.5508},{"date":"2025-01-31","close":24428.1719},{"date":"2025-02-03","close":22839.3477},{"date":"2025-02-04","close":22988.3008},{"date":"2025-02-05","close":22839.3477},{"date":"2025-02-06","close":23733.0605},{"date":"2025-02-07","close":24626.7754},{"date":"2025-02-10","close":28896.7402},{"date":"2025-02-11","close":28996.041},{"date":"2025-02-12","close":28003.0254},{"date":"2025-02-13","close":29293.9453},{"date":"2025-02-14","close":29244.2949},{"date":"2025-02-17","close":30982.0723},{"date":"2025-02-18","close":33017.7539},{"date":"2025-02-19","close":33961.1172},{"date":"2025-02-20","close":33166.7031},{"date":"2025-02-21","close":33762.5156},{"date":"2025-02-24","close":32769.5},{"date":"2025-02-25","close":34507.2734},{"date":"2025-02-26","close":32918.4492},{"date":"2025-02-27","close":31379.2773},{"date":"2025-02-28","close":29343.5957},{"date":"2025-03-04","close":27854.0742},{"date":"2025-03-05","close":27705.1211},{"date":"2025-03-06","close":26066.6465},{"date":"2025-03-07","close":29293.9453},{"date":"2025-03-10","close":28946.3906},{"date":"2025-03-11","close":29244.2949},{"date":"2025-03-12","close":32719.8477},{"date":"2025-03-13","close":32719.8477},{"date":"2025-03-14","close":34904.4805},{"date":"2025-03-17","close":36394.0039},{"date":"2025-03-18","close":36542.957},{"date":"2025-03-19","close":36691.9102},{"date":"2025-03-20","close":36592.6055},{"date":"2025-03-21","close":37138.7656},{"date":"2025-03-24","close":36195.4023},{"date":"2025-03-25","close":33762.5156},{"date":"2025-03-26","close":33712.8633},{"date":"2025-03-27","close":33414.957},{"date":"2025-03-28","close":32074.3887},{"date":"2025-03-31","close":30584.8652},{"date":"2025-04-01","close":32372.293},{"date":"2025-04-02","close":31627.5312},{"date":"2025-04-03","close":31180.6738},{"date":"2025-04-04","close":28698.1367},{"date":"2025-04-07","close":26761.7578},{"date":"2025-04-08","close":26463.8535},{"date":"2025-04-09","close":25868.043},{"date":"2025-04-10","close":27506.5195},{"date":"2025-04-11","close":27506.5195},{"date":"2025-04-14","close":28052.6777},{"date":"2025-04-15","close":28300.9297},{"date":"2025-04-16","close":26116.2969},{"date":"2025-04-17","close":26811.4082},{"date":"2025-04-18","close":26612.8047},{"date":"2025-04-21","close":26761.7578},{"date":"2025-04-22","close":26314.9004},{"date":"2025-04-23","close":27804.4238},{"date":"2025-04-24","close":27705.1211},{"date":"2025-04-25","close":28350.582},{"date":"2025-04-28","close":27854.0742},{"date":"2025-04-29","close":28102.3281},{"date":"2025-04-30","close":27605.8203},{"date":"2025-05-02","close":28400.2324},{"date":"2025-05-07","close":28499.5332},{"date":"2025-05-08","close":28003.0254},{"date":"2025-05-09","close":28201.6289},{"date":"2025-05-12","close":30535.2148},{"date":"2025-05-13","close":30584.8652},{"date":"2025-05-14","close":31925.4355},{"date":"2025-05-15","close":31031.7227},{"date":"2025-05-16","close":30038.707},{"date":"2025-05-19","close":29492.5488},{"date":"2025-05-20","close":29144.9941},{"date":"2025-05-21","close":25719.0918},{"date":"2025-05-22","close":24527.4727},{"date":"2025-05-23","close":23832.3633},{"date":"2025-05-26","close":24229.5684},{"date":"2025-05-27","close":24527.4727},{"date":"2025-05-28","close":25570.1387},{"date":"2025-05-29","close":25470.8379},{"date":"2025-05-30","close":25222.584},{"date":"2025-06-02","close":25222.584},{"date":"2025-06-04","close":25172.9336},{"date":"2025-06-05","close":25520.4883},{"date":"2025-06-09","close":25272.2344},{"date":"2025-06-10","close":25172.9336},{"date":"2025-06-11","close":26463.8535},{"date":"2025-06-12","close":25768.7422},{"date":"2025-06-13","close":24775.7266},{"date":"2025-06-16","close":24875.0293},{"date":"2025-06-17","close":25222.584},{"date":"2025-06-18","close":25371.5352},{"date":"2025-06-19","close":25321.8848},{"date":"2025-06-20","close":25470.8379},{"date":"2025-06-23","close":24477.8223},{"date":"2025-06-24","close":25371.5352},{"date":"2025-06-25","close":26165.9473},{"date":"2025-06-26","close":25619.7891},{"date":"2025-06-27","close":25967.3457},{"date":"2025-06-30","close":25470.8379},{"date":"2025-07-01","close":25520.4883},{"date":"2025-07-02","close":25023.9805},{"date":"2025-07-03","close":26314.9004},{"date":"2025-07-04","close":25719.0918},{"date":"2025-07-07","close":25272.2344},{"date":"2025-07-08","close":25023.9805},{"date":"2025-07-09","close":24527.4727},{"date":"2025-07-10","close":24328.8711},{"date":"2025-07-11","close":24875.0293},{"date":"2025-07-14","close":24726.0762},{"date":"2025-07-15","close":25272.2344},{"date":"2025-07-16","close":25222.584},{"date":"2025-07-17","close":25272.2344},{"date":"2025-07-18","close":24974.3301},{"date":"2025-07-21","close":25123.2832},{"date":"2025-07-22","close":24825.377},{"date":"2025-07-23","close":24577.123},{"date":"2025-07-24","close":24428.1719},{"date":"2025-07-25","close":24378.5215},{"date":"2025-07-28","close":25421.1875},{"date":"2025-07-29","close":25123.2832},{"date":"2025-07-30","close":26463.8535},{"date":"2025-07-31","close":25917.6953},{"date":"2025-08-01","close":24229.5684},{"date":"2025-08-04","close":24130.2676},{"date":"2025-08-05","close":24626.7754},{"date":"2025-08-06","close":24626.7754},{"date":"2025-08-07","close":24875.0293},{"date":"2025-08-08","close":25222.584},{"date":"2025-08-11","close":25719.0918},{"date":"2025-08-12","close":25719.0918},{"date":"2025-08-13","close":26165.9473},{"date":"2025-08-14","close":25917.6953},{"date":"2025-08-18","close":24775.7266},{"date":"2025-08-19","close":24279.2188},{"date":"2025-08-20","close":23584.1094},{"date":"2025-08-21","close":23683.4102},{"date":"2025-08-22","close":23435.1562},{"date":"2025-08-25","close":24080.6172},{"date":"2025-08-26","close":24279.2188},{"date":"2025-08-27","close":25123.2832},{"date":"2025-08-28","close":26364.5508},{"date":"2025-08-29","close":26761.7578},{"date":"2025-09-01","close":26811.4082},{"date":"2025-09-02","close":26165.9473},{"date":"2025-09-03","close":26215.5996},{"date":"2025-09-04","close":26662.4551},{"date":"2025-09-05","close":27953.375},{"date":"2025-09-08","close":28698.1367},{"date":"2025-09-09","close":29641.502},{"date":"2025-09-10","close":29393.248},{"date":"2025-09-11","close":30237.3105},{"date":"2025-09-12","close":36840.8594},{"date":"2025-09-15","close":36592.6055},{"date":"2025-09-16","close":38479.3359},{"date":"2025-09-17","close":37684.9219},{"date":"2025-09-18","close":38677.9375},{"date":"2025-09-19","close":39350.0},{"date":"2025-09-22","close":39770.2539},{"date":"2025-09-23","close":39571.6523},{"date":"2025-09-24","close":41855.5859},{"date":"2025-09-25","close":40862.5703},{"date":"2025-09-26","close":39224.0977},{"date":"2025-09-29","close":39621.3047},{"date":"2025-09-30","close":39869.5586},{"date":"2025-10-01","close":41557.6836},{"date":"2025-10-02","close":42054.1914},{"date":"2025-10-10","close":42848.6016},{"date":"2025-10-13","close":41954.8867},{"date":"2025-10-14","close":39720.6055},{"date":"2025-10-15","close":41805.9375},{"date":"2025-10-16","close":42103.8398},{"date":"2025-10-17","close":45579.3945},{"date":"2025-10-20","close":44189.1719},{"date":"2025-10-21","close":42153.4922},{"date":"2025-10-22","close":41210.1289},{"date":"2025-10-23","close":40316.4141},{"date":"2025-10-24","close":41607.332},{"date":"2025-10-27","close":41458.3828},{"date":"2025-10-28","close":40912.2227},{"date":"2025-10-29","close":41309.4297},{"date":"2025-10-30","close":40862.5703},{"date":"2025-10-31","close":40862.5703},{"date":"2025-11-03","close":40068.1602},{"date":"2025-11-04","close":40713.6211},{"date":"2025-11-05","close":38330.3828},{"date":"2025-11-06","close":38528.9844},{"date":"2025-11-07","close":36989.8125},{"date":"2025-11-10","close":37337.3672},{"date":"2025-11-11","close":38727.5898},{"date":"2025-11-12","close":37684.9219},{"date":"2025-11-13","close":46175.2031},{"date":"2025-11-14","close":42401.7461},{"date":"2025-11-17","close":43047.2031},{"date":"2025-11-18","close":40763.2695},{"date":"2025-11-19","close":41508.0312},{"date":"2025-11-20","close":40912.2227},{"date":"2025-11-21","close":37436.668},{"date":"2025-11-24","close":40316.4141},{"date":"2025-11-25","close":42798.9531},{"date":"2025-11-26","close":43295.457},{"date":"2025-11-27","close":43295.457},{"date":"2025-11-28","close":44933.9336},{"date":"2025-12-01","close":45380.7891},{"date":"2025-12-02","close":46324.1562},{"date":"2025-12-03","close":45877.2969},{"date":"2025-12-04","close":43096.8555},{"date":"2025-12-05","close":44636.0273},{"date":"2025-12-08","close":44487.0781},{"date":"2025-12-09","close":43940.918},{"date":"2025-12-10","close":43345.1094},{"date":"2025-12-11","close":43245.8086},{"date":"2025-12-12","close":42947.9023},{"date":"2025-12-15","close":41855.5859},{"date":"2025-12-16","close":40018.5078},{"date":"2025-12-17","close":41656.9844},{"date":"2025-12-18","close":40713.6211},{"date":"2025-12-19","close":40564.668},{"date":"2025-12-22","close":43196.1562},{"date":"2025-12-23","close":42947.9023},{"date":"2025-12-24","close":41656.9844},{"date":"2025-12-26","close":42650.0},{"date":"2025-12-29","close":43250.0},{"date":"2025-12-30","close":43100.0},{"date":"2026-01-02","close":45350.0},{"date":"2026-01-05","close":48250.0},{"date":"2026-01-06","close":49100.0},{"date":"2026-01-07","close":50700.0},{"date":"2026-01-08","close":48900.0},{"date":"2026-01-09","close":45650.0},{"date":"2026-01-12","close":46350.0},{"date":"2026-01-13","close":46300.0},{"date":"2026-01-14","close":51900.0},{"date":"2026-01-15","close":53500.0},{"date":"2026-01-16","close":54800.0},{"date":"2026-01-19","close":56300.0},{"date":"2026-01-20","close":52000.0},{"date":"2026-01-21","close":51300.0},{"date":"2026-01-22","close":53400.0},{"date":"2026-01-23","close":54300.0},{"date":"2026-01-26","close":61900.0},{"date":"2026-01-27","close":63400.0},{"date":"2026-01-28","close":66700.0},{"date":"2026-01-29","close":65100.0},{"date":"2026-01-30","close":66900.0},{"date":"2026-02-02","close":60500.0},{"date":"2026-02-03","close":64800.0},{"date":"2026-02-04","close":63300.0},{"date":"2026-02-05","close":61600.0},{"date":"2026-02-06","close":60900.0},{"date":"2026-02-09","close":64000.0},{"date":"2026-02-10","close":60900.0},{"date":"2026-02-11","close":60000.0},{"date":"2026-02-12","close":60600.0},{"date":"2026-02-13","close":59100.0},{"date":"2026-02-19","close":61300.0},{"date":"2026-02-20","close":61600.0},{"date":"2026-02-23","close":58900.0},{"date":"2026-02-24","close":62000.0},{"date":"2026-02-25","close":61800.0},{"date":"2026-02-26","close":63800.0},{"date":"2026-02-27","close":62400.0},{"date":"2026-03-03","close":59000.0},{"date":"2026-03-04","close":53900.0},{"date":"2026-03-05","close":66100.0},{"date":"2026-03-06","close":68100.0},{"date":"2026-03-09","close":61800.0},{"date":"2026-03-10","close":62600.0},{"date":"2026-03-11","close":61500.0},{"date":"2026-03-12","close":60700.0},{"date":"2026-03-13","close":58400.0},{"date":"2026-03-16","close":62100.0},{"date":"2026-03-17","close":59500.0},{"date":"2026-03-18","close":61200.0},{"date":"2026-03-19","close":59100.0},{"date":"2026-03-20","close":62000.0},{"date":"2026-03-23","close":58700.0},{"date":"2026-03-24","close":59300.0},{"date":"2026-03-25","close":64200.0},{"date":"2026-03-26","close":63700.0},{"date":"2026-03-27","close":63400.0},{"date":"2026-03-30","close":60000.0},{"date":"2026-03-31","close":60900.0},{"date":"2026-04-01","close":64600.0},{"date":"2026-04-02","close":59200.0},{"date":"2026-04-03","close":55000.0},{"date":"2026-04-06","close":53900.0},{"date":"2026-04-07","close":55500.0},{"date":"2026-04-08","close":60800.0},{"date":"2026-04-09","close":58800.0},{"date":"2026-04-10","close":60500.0},{"date":"2026-04-13","close":62700.0},{"date":"2026-04-14","close":68000.0},{"date":"2026-04-15","close":69800.0},{"date":"2026-04-16","close":72000.0},{"date":"2026-04-17","close":72100.0},{"date":"2026-04-20","close":71500.0},{"date":"2026-04-21","close":70300.0},{"date":"2026-04-22","close":71400.0},{"date":"2026-04-23","close":70000.0},{"date":"2026-04-24","close":71200.0},{"date":"2026-04-27","close":73400.0},{"date":"2026-04-28","close":76300.0},{"date":"2026-04-29","close":79600.0},{"date":"2026-04-30","close":75500.0},{"date":"2026-05-04","close":79400.0},{"date":"2026-05-06","close":80700.0},{"date":"2026-05-07","close":80600.0},{"date":"2026-05-08","close":80000.0},{"date":"2026-05-11","close":80400.0},{"date":"2026-05-12","close":77500.0},{"date":"2026-05-13","close":79000.0},{"date":"2026-05-14","close":79100.0},{"date":"2026-05-15","close":70800.0},{"date":"2026-05-18","close":73500.0},{"date":"2026-05-19","close":71300.0},{"date":"2026-05-20","close":69700.0},{"date":"2026-05-21","close":72500.0},{"date":"2026-05-22","close":81100.0},{"date":"2026-05-26","close":80000.0},{"date":"2026-05-27","close":74300.0},{"date":"2026-05-28","close":69400.0},{"date":"2026-05-29","close":64000.0},{"date":"2026-06-01","close":60400.0},{"date":"2026-06-02","close":58300.0},{"date":"2026-06-04","close":63400.0},{"date":"2026-06-05","close":63200.0},{"date":"2026-06-08","close":56700.0},{"date":"2026-06-09","close":63200.0},{"date":"2026-06-10","close":60800.0},{"date":"2026-06-11","close":67800.0},{"date":"2026-06-12","close":73100.0},{"date":"2026-06-15","close":74400.0},{"date":"2026-06-16","close":70300.0},{"date":"2026-06-17","close":72000.0},{"date":"2026-06-18","close":69000.0},{"date":"2026-06-19","close":64500.0},{"date":"2026-06-22","close":68400.0},{"date":"2026-06-23","close":60900.0},{"date":"2026-06-24","close":60200.0},{"date":"2026-06-25","close":59600.0},{"date":"2026-06-26","close":58700.0},{"date":"2026-06-29","close":61900.0},{"date":"2026-06-30","close":63200.0},{"date":"2026-07-01","close":67000.0},{"date":"2026-07-02","close":56200.0},{"date":"2026-07-03","close":57700.0},{"date":"2026-07-06","close":55100.0},{"date":"2026-07-07","close":51700.0},{"date":"2026-07-08","close":48100.0},{"date":"2026-07-09","close":50700.0},{"date":"2026-07-10","close":56400.0},{"date":"2026-07-13","close":54600.0},{"date":"2026-07-14","close":52900.0},{"date":"2026-07-15","close":57900.0},{"date":"2026-07-16","close":54600.0},{"date":"2026-07-20","close":53300.0},{"date":"2026-07-21","close":53300.0},{"date":"2026-07-22","close":53200.0},{"date":"2026-07-23","close":54700.0},{"date":"2026-07-24","close":54700.0},{"date":"2026-07-27","close":56100.0},{"date":"2026-07-28","close":48150.0},{"date":"2026-07-29","close":45450.0},{"date":"2026-07-30","close":43150.0},{"date":"2026-07-31","close":52600.0},{"date":"2026-08-03","close":54100.0},{"date":"2026-08-04","close":54900.0},{"date":"2026-08-05","close":55900.0},{"date":"2026-08-06","close":55100.0},{"date":"2026-08-07","close":53600.0},{"date":"2026-08-10","close":60300.0},{"date":"2026-08-11","close":63300.0},{"date":"2026-08-12","close":63400.0},{"date":"2026-08-13","close":60000.0},{"date":"2026-08-14","close":58300.0},{"date":"2026-08-18","close":56500.0},{"date":"2026-08-19","close":55400.0},{"date":"2026-08-20","close":55800.0},{"date":"2026-08-21","close":53400.0},{"date":"2026-08-24","close":50900.0},{"date":"2026-08-25","close":55100.0},{"date":"2026-08-26","close":52900.0},{"date":"2026-08-27","close":54000.0},{"date":"2026-08-28","close":52600.0},{"date":"2026-08-31","close":51800.0},{"date":"2026-09-01","close":50500.0},{"date":"2026-09-02","close":50100.0},{"date":"2026-09-03","close":49550.0},{"date":"2026-09-04","close":49900.0},{"date":"2026-09-07","close":52400.0},{"date":"2026-09-08","close":51400.0},{"date":"2026-09-09","close":52100.0},{"date":"2026-09-10","close":55000.0},{"date":"2026-09-11","close":52200.0},{"date":"2026-09-14","close":50100.0},{"date":"2026-09-15","close":52700.0},{"date":"2026-09-16","close":52800.0},{"date":"2026-09-17","close":54200.0},{"date":"2026-09-18","close":55400.0},{"date":"2026-09-21","close":57400.0},{"date":"2026-09-22","close":57000.0},{"date":"2026-09-23","close":58900.0},{"date":"2026-09-28","close":56300.0},{"date":"2026-09-29","close":59900.0},{"date":"2026-09-30","close":59800.0},{"date":"2026-10-01","close":63300.0},{"date":"2026-10-02","close":63300.0},{"date":"2026-10-06","close":65600.0},{"date":"2026-10-07","close":61000.0},{"date":"2026-10-08","close":64300.0},{"date":"2026-10-12","close":63600.0},{"date":"2026-10-13","close":64900.0},{"date":"2026-10-14","close":59800.0},{"date":"2026-10-15","close":50300.0},{"date":"2026-10-16","close":53400.0},{"date":"2026-10-19","close":54900.0},{"date":"2026-10-20","close":50500.0},{"date":"2026-10-21","close":54900.0},{"date":"2026-10-22","close":52200.0},{"date":"2026-10-23","close":51200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":27025.0,"foreign_net":-48718.0,"institution_net":21693.0},{"date":"2026-10-21","retail_net":-21613.0,"foreign_net":-13173.0,"institution_net":34786.0},{"date":"2026-10-20","retail_net":-5720.0,"foreign_net":-4401.0,"institution_net":10121.0},{"date":"2026-10-19","retail_net":1018.0,"foreign_net":-13334.0,"institution_net":12316.0},{"date":"2026-10-16","retail_net":-5107.0,"foreign_net":-17223.0,"institution_net":22330.0},{"date":"2026-10-15","retail_net":16138.0,"foreign_net":-6159.0,"institution_net":-9979.0},{"date":"2026-10-14","retail_net":19970.0,"foreign_net":-40583.0,"institution_net":20613.0},{"date":"2026-10-13","retail_net":-6631.0,"foreign_net":-42303.0,"institution_net":48934.0},{"date":"2026-10-12","retail_net":-49506.0,"foreign_net":-2872.0,"institution_net":52378.0},{"date":"2026-10-08","retail_net":-49601.0,"foreign_net":20876.0,"institution_net":28725.0},{"date":"2026-10-07","retail_net":-9312.0,"foreign_net":10593.0,"institution_net":-1281.0},{"date":"2026-10-06","retail_net":-17239.0,"foreign_net":15952.0,"institution_net":1287.0},{"date":"2026-10-02","retail_net":234.0,"foreign_net":-283.0,"institution_net":49.0},{"date":"2026-10-01","retail_net":-12625.0,"foreign_net":-12435.0,"institution_net":25060.0},{"date":"2026-09-30","retail_net":11122.0,"foreign_net":-5049.0,"institution_net":-6073.0},{"date":"2026-09-29","retail_net":-31933.0,"foreign_net":15276.0,"institution_net":16657.0},{"date":"2026-09-28","retail_net":15071.0,"foreign_net":-2173.0,"institution_net":-12898.0},{"date":"2026-09-23","retail_net":-805.0,"foreign_net":-5767.0,"institution_net":6572.0},{"date":"2026-09-22","retail_net":-8616.0,"foreign_net":8302.0,"institution_net":314.0},{"date":"2026-09-21","retail_net":13940.0,"foreign_net":-11789.0,"institution_net":-2151.0},{"date":"2026-09-18","retail_net":-19517.0,"foreign_net":-24638.0,"institution_net":44155.0},{"date":"2026-09-17","retail_net":1181.0,"foreign_net":-2828.0,"institution_net":1647.0},{"date":"2026-09-16","retail_net":4381.0,"foreign_net":-311.0,"institution_net":-4070.0},{"date":"2026-09-15","retail_net":-59538.0,"foreign_net":-1319.0,"institution_net":60857.0},{"date":"2026-09-14","retail_net":-2253.0,"foreign_net":-1638.0,"institution_net":3891.0},{"date":"2026-09-11","retail_net":29659.0,"foreign_net":-67562.0,"institution_net":37903.0},{"date":"2026-09-10","retail_net":-19133.0,"foreign_net":513459.0,"institution_net":-494326.0},{"date":"2026-09-09","retail_net":3357.0,"foreign_net":19353.0,"institution_net":-22710.0},{"date":"2026-09-08","retail_net":18190.0,"foreign_net":-13556.0,"institution_net":-4634.0},{"date":"2026-09-07","retail_net":-11755.0,"foreign_net":-1502.0,"institution_net":13257.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":27025.0,"foreign_net":-48718.0,"institution_net":21693.0},"d3":{"retail_net":-308.0,"foreign_net":-66292.0,"institution_net":66600.0},"d7":{"retail_net":31711.0,"foreign_net":-143591.0,"institution_net":111880.0},"d14":{"retail_net":-112969.0,"foreign_net":-154063.0,"institution_net":267032.0},"d30":{"retail_net":-169618.0,"foreign_net":264195.0,"institution_net":-94577.0}},"analysis":"최근 5일 외국인 순매수 -9.68만, 기관 순매수 10.12만. 30일 누적: 외국인 26.42만, 기관 -9.46만.","foreign_flow":-96849.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":101246.0},"insider_trades":[],"price_analysis":{"current":52300.0,"low_30d":49800.0,"support":51470.0,"high_30d":66500.0,"change_1d":0.2,"change_7d":-4.7,"change_30d":1.8,"resistance":64830.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.65,"per":60.52,"quarter":"2024-Q2"},{"pbr":2.42,"per":27.34,"quarter":"2024-Q3"},{"pbr":1.75,"per":14.19,"quarter":"2024-Q4"},{"pbr":2.29,"per":18.65,"quarter":"2025-Q1"},{"pbr":1.89,"per":15.62,"quarter":"2025-Q2"},{"pbr":2.54,"per":23.69,"quarter":"2025-Q3"},{"pbr":2.52,"per":22.21,"quarter":"2025-Q4"},{"pbr":3.41,"per":24.14,"quarter":"2026-Q1"},{"pbr":2.8,"per":19.47,"quarter":"2026-Q2"},{"pbr":1.69,"per":16.11,"quarter":"현재"}],"timeline":[{"close":64252.3008,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":31536.6797,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":22789.6973,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30584.8652,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":25470.8379,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":39869.5586,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":60900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":63200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.7,"pbr_5y_low":1.75,"per_5y_avg":25.09,"per_5y_low":14.19,"current_pbr":1.69,"current_per":16.11,"pbr_5y_high":4.65,"per_5y_high":60.52,"pbr_5y_median":2.52,"per_5y_median":22.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -3.5%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 16.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.41,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":40.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.65,"per":60.52,"close":64252.3008,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.42,"per":27.34,"close":31536.6797,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":14.19,"close":22789.6973,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.29,"per":18.65,"close":30584.8652,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.89,"per":15.62,"close":25470.8379,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.54,"per":23.69,"close":39869.5586,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.52,"per":22.21,"close":43100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.41,"per":24.14,"close":60900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.8,"per":19.47,"close":63200.0,"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":"16.1배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":998.78,"pbr":null,"per":null,"roa":0.0229007456261428,"roe":0.03221550370973705,"revenue":90087346644.0,"market_cap":null,"net_income":19753577008.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4056196038651308,"total_assets":862573530595.0,"total_equity":613169894408.0,"profit_margin":0.21927138209609626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26015940780.0,"operating_margin":0.28878573683391656},{"eps":892.28,"pbr":2.92,"per":36.24,"roa":0.0248713635157419,"roe":0.036363321677938404,"revenue":93400399352.0,"market_cap":1390400000000.0,"net_income":17647169789.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.40197948748059653,"total_assets":709537688910.0,"total_equity":485301368926.0,"profit_margin":0.18894105283739474,"dividend_yield":0.43,"fiscal_quarter":"Q1","operating_income":21297587330.0,"operating_margin":0.22802458530969816},{"eps":889.31,"pbr":null,"per":null,"roa":0.025653938603214355,"roe":0.03793238401889877,"revenue":80920853813.0,"market_cap":null,"net_income":17588498671.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37013408341210874,"total_assets":685606173112.0,"total_equity":463680286012.0,"profit_margin":0.21735433874246138,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20866809840.0,"operating_margin":0.25786690150626823},{"eps":465.54,"pbr":null,"per":null,"roa":0.014514413879235839,"roe":0.021580199396815634,"revenue":69836435716.0,"market_cap":null,"net_income":9207369019.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2940019662443335,"total_assets":634360374150.0,"total_equity":426658199477.0,"profit_margin":0.13184190923550426,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11998187219.0,"operating_margin":0.17180411766419995},{"eps":275.28,"pbr":null,"per":null,"roa":0.009623975235858303,"roe":0.014869659610530023,"revenue":64090378835.0,"market_cap":null,"net_income":5444333708.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2672862703792442,"total_assets":565705290649.0,"total_equity":366137077149.0,"profit_margin":0.08494775357805856,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8499384039.0,"operating_margin":0.13261559993086597},{"eps":310.22,"pbr":null,"per":null,"roa":0.010591126358413422,"roe":0.016896148644178523,"revenue":58634301315.0,"market_cap":null,"net_income":6135439622.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29808036407059213,"total_assets":579300011573.0,"total_equity":363126517836.0,"profit_margin":0.10463908470638524,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8716675300.0,"operating_margin":0.14866170662069567},{"eps":631.91,"pbr":null,"per":null,"roa":0.021777431842218267,"roe":0.03532607725211962,"revenue":69177128093.0,"market_cap":null,"net_income":12497726832.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.33583007125950365,"total_assets":573884327709.0,"total_equity":353781902893.0,"profit_margin":0.18066270133675352,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15293230411.0,"operating_margin":0.22107350843533377},{"eps":413.55,"pbr":null,"per":null,"roa":0.013734717671954331,"roe":0.02315135504121996,"revenue":63408762063.0,"market_cap":null,"net_income":8179027526.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.31246318741114704,"total_assets":595500229517.0,"total_equity":353285045797.0,"profit_margin":0.12898891667170065,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11994377888.0,"operating_margin":0.18915962869741793},{"eps":284.4,"pbr":null,"per":null,"roa":0.008793501271890831,"roe":0.014992882488317944,"revenue":61312735403.0,"market_cap":null,"net_income":5624863350.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2836062662953573,"total_assets":639661401765.0,"total_equity":375168907939.0,"profit_margin":0.09174053829157292,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9572883829.0,"operating_margin":0.15613206238604066},{"eps":275.81,"pbr":null,"per":null,"roa":0.007980862454731815,"roe":0.013641922385615386,"revenue":57747565777.0,"market_cap":null,"net_income":5454977088.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2423875872803441,"total_assets":683507217289.0,"total_equity":399868650019.0,"profit_margin":0.09446245940591035,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6551244192.0,"operating_margin":0.1134462397479837},{"eps":179.84,"pbr":null,"per":null,"roa":0.00528846408300251,"roe":0.008898872697598557,"revenue":46875216973.0,"market_cap":null,"net_income":3556827919.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2205903487114724,"total_assets":672563501080.0,"total_equity":399694212949.0,"profit_margin":0.07587864438150171,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5039000056.0,"operating_margin":0.10749817027838934},{"eps":321.62,"pbr":null,"per":null,"roa":0.00993960919692928,"roe":0.01669128731343034,"revenue":53053544967.0,"market_cap":null,"net_income":6360844147.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.27069924026628334,"total_assets":639949118821.0,"total_equity":381087691294.0,"profit_margin":0.11989479969635447,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7628939398.0,"operating_margin":0.143796977237719}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1061.67,"per":60.52,"date":"2024-06","close":64252.3,"source":"reported"},{"eps":1061.67,"per":46.55,"date":"2024-07","close":49417.29,"source":"reported"},{"eps":1061.67,"per":31.88,"date":"2024-08","close":33845.44,"source":"reported"},{"eps":1153.6,"per":27.34,"date":"2024-09","close":31536.68,"source":"reported"},{"eps":1153.6,"per":25.38,"date":"2024-10","close":29277.04,"source":"reported"},{"eps":1153.6,"per":19.59,"date":"2024-11","close":22596.38,"source":"reported"},{"eps":1605.67,"per":14.19,"date":"2024-12","close":22789.7,"source":"reported"},{"eps":1605.67,"per":15.21,"date":"2025-01","close":24428.17,"source":"reported"},{"eps":1605.67,"per":18.27,"date":"2025-02","close":29343.6,"source":"reported"},{"eps":1640.08,"per":18.65,"date":"2025-03","close":30584.87,"source":"reported"},{"eps":1640.08,"per":16.83,"date":"2025-04","close":27605.82,"source":"reported"},{"eps":1640.08,"per":15.38,"date":"2025-05","close":25222.58,"source":"reported"},{"eps":1630.96,"per":15.62,"date":"2025-06","close":25470.84,"source":"reported"},{"eps":1630.96,"per":15.89,"date":"2025-07","close":25917.7,"source":"reported"},{"eps":1630.96,"per":16.41,"date":"2025-08","close":26761.76,"source":"reported"},{"eps":1682.95,"per":23.69,"date":"2025-09","close":39869.56,"source":"reported"},{"eps":1682.95,"per":24.28,"date":"2025-10","close":40862.57,"source":"reported"},{"eps":1682.95,"per":26.7,"date":"2025-11","close":44933.93,"source":"reported"},{"eps":1940.35,"per":22.21,"date":"2025-12","close":43100.0,"source":"reported"},{"eps":1940.35,"per":34.48,"date":"2026-01","close":66900.0,"source":"reported"},{"eps":1940.35,"per":32.16,"date":"2026-02","close":62400.0,"source":"reported"},{"eps":2522.41,"per":24.14,"date":"2026-03","close":60900.0,"source":"reported"},{"eps":2522.41,"per":29.93,"date":"2026-04","close":75500.0,"source":"reported"},{"eps":2522.41,"per":25.37,"date":"2026-05","close":64000.0,"source":"reported"},{"eps":3245.91,"per":19.47,"date":"2026-06","close":63200.0,"source":"reported"},{"eps":3245.91,"per":16.21,"date":"2026-07","close":52600.0,"source":"reported"},{"eps":3245.91,"per":15.96,"date":"2026-08","close":51800.0,"source":"reported"},{"eps":3245.91,"per":18.42,"date":"2026-09","close":59800.0,"source":"reported"},{"eps":3245.91,"per":15.77,"date":"2026-10","close":51200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.67,"std":10.1,"count":29,"current":15.77,"lower_1sd":13.57,"upper_1sd":33.77},"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":"하나머티리얼즈","phase":"above-fold","symbol_resolved":true}