{"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":"2026-10-23T09:35:49.152363+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.0,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":51.1,"direction":"higher_better","percentile":82}],"summary":"매출 +15.0%","percentile":74},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.3,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.8,"direction":"higher_better","percentile":42}],"summary":"RSI 47","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.85,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.22,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.2x","percentile":50}},"signals":[],"summary":"넷마블(251270)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 2.83조. 현재가 34,000원, 전일 대비 -0.4%, 30일 -3.8%. PER 6.8배 / ROE 3.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 24.56만, 기관 순매도 6.05만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.73%","value_pct":1.73},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.22,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.73},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-393.2719695529522,"grade":"C","trend":"하락","atr_14":1175.0,"rsi_14":47.252747252747255,"sma_20":34442.5,"sma_60":36328.333333333336,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(-393.27)가 시그널선(-515.07)을 상회합니다(골든크로스). 현재가가 SMA20(34442)과 SMA60(36328) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33502~35383 (현재 위치 26%).","bb_lower":33501.609464390254,"bb_upper":35383.390535609746,"macd_signal":-515.0742642928058},"change_pct":-1.02,"chart_data":[{"date":"2024-10-23","open":56855,"high":57343,"low":53924,"close":54999,"volume":119902,"rsi_14":40.59,"sma_20":59160.0,"sma_60":60305.0,"sma_120":59772.5},{"date":"2024-10-24","open":54803,"high":55389,"low":54217,"close":54901,"volume":60586,"rsi_14":42.59,"sma_20":59055.0,"sma_60":60268.33,"sma_120":59766.67},{"date":"2024-10-25","open":54999,"high":55683,"low":54217,"close":54706,"volume":67886,"rsi_14":38.71,"sma_20":58870.0,"sma_60":60156.67,"sma_120":59790.83},{"date":"2024-10-28","open":54901,"high":56464,"low":54608,"close":56171,"volume":87538,"rsi_14":43.11,"sma_20":58720.0,"sma_60":60056.67,"sma_120":59825.83},{"date":"2024-10-29","open":56171,"high":56269,"low":55194,"close":56073,"volume":89324,"rsi_14":37.25,"sma_20":58545.0,"sma_60":59976.67,"sma_120":59841.67},{"date":"2024-10-30","open":56171,"high":56855,"low":55878,"close":55976,"volume":59913,"rsi_14":41.01,"sma_20":58335.0,"sma_60":59880.0,"sma_120":59853.33},{"date":"2024-10-31","open":55292,"high":56659,"low":54608,"close":56659,"volume":108237,"rsi_14":45.07,"sma_20":58260.0,"sma_60":59810.0,"sma_120":59859.17},{"date":"2024-11-01","open":56269,"high":56366,"low":54022,"close":54217,"volume":152060,"rsi_14":41.03,"sma_20":58105.0,"sma_60":59680.0,"sma_120":59850.0},{"date":"2024-11-04","open":54510,"high":55292,"low":54217,"close":54901,"volume":60208,"rsi_14":41.03,"sma_20":57940.0,"sma_60":59561.67,"sma_120":59835.0},{"date":"2024-11-05","open":54510,"high":56366,"low":53729,"close":55292,"volume":132625,"rsi_14":42.5,"sma_20":57780.0,"sma_60":59428.33,"sma_120":59800.83},{"date":"2024-11-06","open":55487,"high":55878,"low":53533,"close":54217,"volume":103448,"rsi_14":40.96,"sma_20":57490.0,"sma_60":59345.0,"sma_120":59723.33},{"date":"2024-11-07","open":53729,"high":54022,"low":52361,"close":52947,"volume":56108,"rsi_14":44.16,"sma_20":57210.0,"sma_60":59191.67,"sma_120":59596.67},{"date":"2024-11-08","open":53826,"high":54413,"low":51873,"close":52166,"volume":91152,"rsi_14":25.98,"sma_20":56910.0,"sma_60":58990.0,"sma_120":59499.17},{"date":"2024-11-11","open":51873,"high":51873,"low":49333,"close":49430,"volume":110112,"rsi_14":23.91,"sma_20":56525.0,"sma_60":58676.67,"sma_120":59396.67},{"date":"2024-11-12","open":48796,"high":50603,"low":48063,"close":49235,"volume":96475,"rsi_14":26.4,"sma_20":56095.0,"sma_60":58485.0,"sma_120":59285.83},{"date":"2024-11-13","open":48844,"high":49821,"low":48063,"close":48454,"volume":80755,"rsi_14":25.0,"sma_20":55625.0,"sma_60":58273.33,"sma_120":59151.67},{"date":"2024-11-14","open":48942,"high":50310,"low":46842,"close":47135,"volume":134751,"rsi_14":23.0,"sma_20":55112.5,"sma_60":58034.17,"sma_120":59003.75},{"date":"2024-11-15","open":47135,"high":47184,"low":45034,"close":45767,"volume":122833,"rsi_14":12.63,"sma_20":54655.0,"sma_60":57761.67,"sma_120":58842.5},{"date":"2024-11-18","open":45425,"high":47819,"low":45425,"close":46793,"volume":80742,"rsi_14":18.75,"sma_20":54075.0,"sma_60":57593.33,"sma_120":58694.17},{"date":"2024-11-19","open":46646,"high":49235,"low":46646,"close":48307,"volume":121086,"rsi_14":26.43,"sma_20":53657.5,"sma_60":57465.83,"sma_120":58568.75},{"date":"2024-11-20","open":48014,"high":49626,"low":47965,"close":48796,"volume":61588,"rsi_14":25.53,"sma_20":53340.0,"sma_60":57340.0,"sma_120":58448.33},{"date":"2024-11-21","open":49626,"high":49724,"low":48454,"close":48454,"volume":41390,"rsi_14":29.37,"sma_20":53010.0,"sma_60":57180.0,"sma_120":58306.67},{"date":"2024-11-22","open":48356,"high":49235,"low":48063,"close":48600,"volume":49775,"rsi_14":26.55,"sma_20":52697.5,"sma_60":57005.83,"sma_120":58184.58},{"date":"2024-11-25","open":48844,"high":52166,"low":48844,"close":52166,"volume":131952,"rsi_14":40.59,"sma_20":52492.5,"sma_60":56889.17,"sma_120":58079.58},{"date":"2024-11-26","open":50896,"high":50896,"low":47916,"close":48942,"volume":125402,"rsi_14":35.94,"sma_20":52127.5,"sma_60":56699.17,"sma_120":57995.42},{"date":"2024-11-27","open":49430,"high":51580,"low":49137,"close":50212,"volume":96622,"rsi_14":42.71,"sma_20":51832.5,"sma_60":56529.17,"sma_120":57922.08},{"date":"2024-11-28","open":50114,"high":50994,"low":49333,"close":50505,"volume":58137,"rsi_14":45.45,"sma_20":51517.5,"sma_60":56375.83,"sma_120":57848.75},{"date":"2024-11-29","open":50505,"high":52752,"low":48844,"close":51775,"volume":147659,"rsi_14":56.98,"sma_20":51392.5,"sma_60":56237.5,"sma_120":57780.42},{"date":"2024-12-02","open":52557,"high":56366,"low":52361,"close":55096,"volume":253662,"rsi_14":64.71,"sma_20":51402.5,"sma_60":56162.5,"sma_120":57740.42},{"date":"2024-12-03","open":55683,"high":56366,"low":53924,"close":55878,"volume":102584,"rsi_14":68.63,"sma_20":51432.5,"sma_60":56145.83,"sma_120":57706.25},{"date":"2024-12-04","open":54706,"high":56171,"low":54413,"close":55292,"volume":89260,"rsi_14":71.25,"sma_20":51487.5,"sma_60":56105.83,"sma_120":57697.08},{"date":"2024-12-05","open":55194,"high":55487,"low":52459,"close":53924,"volume":102921,"rsi_14":71.25,"sma_20":51537.5,"sma_60":56075.83,"sma_120":57689.58},{"date":"2024-12-06","open":54217,"high":55585,"low":53533,"close":54803,"volume":114055,"rsi_14":71.03,"sma_20":51672.5,"sma_60":56035.83,"sma_120":57678.75},{"date":"2024-12-09","open":54120,"high":54120,"low":51384,"close":52166,"volume":120379,"rsi_14":59.56,"sma_20":51812.5,"sma_60":55975.83,"sma_120":57640.42},{"date":"2024-12-10","open":52654,"high":53436,"low":52068,"close":53240,"volume":70967,"rsi_14":60.71,"sma_20":52017.5,"sma_60":55925.83,"sma_120":57628.75},{"date":"2024-12-11","open":53143,"high":54022,"low":52752,"close":53826,"volume":55974,"rsi_14":62.79,"sma_20":52292.5,"sma_60":55904.17,"sma_120":57621.25},{"date":"2024-12-12","open":54217,"high":55976,"low":53924,"close":55585,"volume":188338,"rsi_14":65.44,"sma_20":52725.0,"sma_60":55872.5,"sma_120":57633.75},{"date":"2024-12-13","open":55096,"high":57246,"low":54901,"close":56659,"volume":122705,"rsi_14":61.17,"sma_20":53282.5,"sma_60":55810.83,"sma_120":57662.92},{"date":"2024-12-16","open":56366,"high":56366,"low":54022,"close":54803,"volume":84567,"rsi_14":65.62,"sma_20":53692.5,"sma_60":55734.17,"sma_120":57681.25},{"date":"2024-12-17","open":54999,"high":54999,"low":53924,"close":54315,"volume":66145,"rsi_14":61.41,"sma_20":54000.0,"sma_60":55644.17,"sma_120":57697.08},{"date":"2024-12-18","open":54217,"high":56073,"low":53924,"close":55585,"volume":60477,"rsi_14":63.4,"sma_20":54347.5,"sma_60":55615.83,"sma_120":57731.25},{"date":"2024-12-19","open":54217,"high":54413,"low":52068,"close":52361,"volume":142550,"rsi_14":51.4,"sma_20":54547.5,"sma_60":55537.5,"sma_120":57725.42},{"date":"2024-12-20","open":51970,"high":53240,"low":51677,"close":51677,"volume":99454,"rsi_14":40.64,"sma_20":54705.0,"sma_60":55424.17,"sma_120":57704.58},{"date":"2024-12-23","open":52166,"high":52557,"low":50700,"close":51677,"volume":99804,"rsi_14":37.99,"sma_20":54680.0,"sma_60":55297.5,"sma_120":57704.58},{"date":"2024-12-24","open":51775,"high":53436,"low":51287,"close":51775,"volume":61577,"rsi_14":39.66,"sma_20":54825.0,"sma_60":55165.83,"sma_120":57698.75},{"date":"2024-12-26","open":51970,"high":53533,"low":50896,"close":51091,"volume":80957,"rsi_14":41.32,"sma_20":54870.0,"sma_60":55012.5,"sma_120":57676.25},{"date":"2024-12-27","open":51797,"high":52191,"low":50123,"close":50616,"volume":63262,"rsi_14":35.93,"sma_20":54855.0,"sma_60":54877.5,"sma_120":57644.58},{"date":"2024-12-30","open":51009,"high":51994,"low":50222,"close":50911,"volume":75267,"rsi_14":44.06,"sma_20":54790.0,"sma_60":54762.5,"sma_120":57605.42},{"date":"2025-01-02","open":50911,"high":51108,"low":49434,"close":49828,"volume":56943,"rsi_14":36.36,"sma_20":54500.0,"sma_60":54614.17,"sma_120":57567.08},{"date":"2025-01-03","open":49828,"high":52585,"low":49828,"close":51699,"volume":89641,"rsi_14":41.67,"sma_20":54265.0,"sma_60":54492.5,"sma_120":57534.58},{"date":"2025-01-06","open":51305,"high":52191,"low":50911,"close":51896,"volume":65036,"rsi_14":35.0,"sma_20":54070.0,"sma_60":54349.17,"sma_120":57509.58},{"date":"2025-01-07","open":51896,"high":52880,"low":51502,"close":51797,"volume":54412,"rsi_14":29.23,"sma_20":53940.0,"sma_60":54229.17,"sma_120":57474.58},{"date":"2025-01-08","open":51305,"high":52684,"low":51305,"close":51896,"volume":63331,"rsi_14":34.82,"sma_20":53770.0,"sma_60":54117.5,"sma_120":57428.75},{"date":"2025-01-09","open":51403,"high":52191,"low":51108,"close":51502,"volume":96285,"rsi_14":35.14,"sma_20":53715.0,"sma_60":54017.5,"sma_120":57353.75},{"date":"2025-01-10","open":51305,"high":52290,"low":51009,"close":51009,"volume":70425,"rsi_14":25.24,"sma_20":53580.0,"sma_60":53897.5,"sma_120":57257.92},{"date":"2025-01-13","open":50813,"high":51305,"low":49089,"close":49237,"volume":89471,"rsi_14":29.55,"sma_20":53325.0,"sma_60":53747.5,"sma_120":57154.58},{"date":"2025-01-14","open":49532,"high":49532,"low":47957,"close":49138,"volume":74781,"rsi_14":31.71,"sma_20":52975.0,"sma_60":53604.17,"sma_120":57062.08},{"date":"2025-01-15","open":49138,"high":49729,"low":46627,"close":46972,"volume":182310,"rsi_14":25.0,"sma_20":52460.0,"sma_60":53465.83,"sma_120":56954.58},{"date":"2025-01-16","open":47366,"high":48203,"low":47169,"close":47908,"volume":89491,"rsi_14":30.67,"sma_20":52087.5,"sma_60":53285.0,"sma_120":56856.67},{"date":"2025-01-17","open":47661,"high":48203,"low":46086,"close":46283,"volume":140533,"rsi_14":28.28,"sma_20":51657.5,"sma_60":53105.0,"sma_120":56747.5},{"date":"2025-01-20","open":46332,"high":46824,"low":45790,"close":46233,"volume":75457,"rsi_14":30.4,"sma_20":51160.0,"sma_60":52949.17,"sma_120":56627.08},{"date":"2025-01-21","open":46381,"high":47366,"low":45495,"close":45643,"volume":135041,"rsi_14":27.04,"sma_20":50797.5,"sma_60":52785.0,"sma_120":56526.67},{"date":"2025-01-22","open":45938,"high":46283,"low":44510,"close":45150,"volume":182682,"rsi_14":28.51,"sma_20":50445.0,"sma_60":52615.83,"sma_120":56386.25},{"date":"2025-01-23","open":45298,"high":45347,"low":43181,"close":43328,"volume":223448,"rsi_14":11.36,"sma_20":50000.0,"sma_60":52390.83,"sma_120":56223.75},{"date":"2025-01-24","open":43427,"high":43624,"low":42738,"close":42885,"volume":132991,"rsi_14":9.33,"sma_20":49527.5,"sma_60":52160.0,"sma_120":56068.33},{"date":"2025-01-31","open":43722,"high":43919,"low":42935,"close":43624,"volume":88819,"rsi_14":15.13,"sma_20":49127.5,"sma_60":51943.33,"sma_120":55911.67},{"date":"2025-02-03","open":42984,"high":43181,"low":41704,"close":42836,"volume":152883,"rsi_14":13.49,"sma_20":48732.5,"sma_60":51701.67,"sma_120":55755.83},{"date":"2025-02-04","open":43033,"high":43821,"low":43033,"close":43821,"volume":138815,"rsi_14":20.45,"sma_20":48372.5,"sma_60":51518.33,"sma_120":55599.17},{"date":"2025-02-05","open":43722,"high":45003,"low":43673,"close":44313,"volume":99483,"rsi_14":24.24,"sma_20":48092.5,"sma_60":51331.67,"sma_120":55446.67},{"date":"2025-02-06","open":44756,"high":44953,"low":44215,"close":44855,"volume":73923,"rsi_14":31.38,"sma_20":47745.0,"sma_60":51147.5,"sma_120":55287.92},{"date":"2025-02-07","open":44510,"high":44806,"low":43821,"close":43821,"volume":68092,"rsi_14":29.07,"sma_20":47335.0,"sma_60":50964.17,"sma_120":55154.58},{"date":"2025-02-10","open":43821,"high":45150,"low":43821,"close":44756,"volume":100326,"rsi_14":40.34,"sma_20":46977.5,"sma_60":50818.33,"sma_120":55005.0},{"date":"2025-02-11","open":44707,"high":45692,"low":44510,"close":45396,"volume":90854,"rsi_14":38.77,"sma_20":46647.5,"sma_60":50696.67,"sma_120":54843.33},{"date":"2025-02-12","open":45692,"high":45741,"low":44264,"close":45347,"volume":109181,"rsi_14":45.13,"sma_20":46335.0,"sma_60":50620.83,"sma_120":54648.75},{"date":"2025-02-13","open":45741,"high":46037,"low":44313,"close":46037,"volume":185253,"rsi_14":49.04,"sma_20":46082.5,"sma_60":50560.0,"sma_120":54522.5},{"date":"2025-02-14","open":46972,"high":47267,"low":44953,"close":45544,"volume":169083,"rsi_14":49.51,"sma_20":45895.0,"sma_60":50504.17,"sma_120":54388.75},{"date":"2025-02-17","open":45741,"high":45741,"low":44756,"close":44855,"volume":84338,"rsi_14":48.57,"sma_20":45677.5,"sma_60":50459.17,"sma_120":54246.67},{"date":"2025-02-18","open":44806,"high":45495,"low":44313,"close":45446,"volume":68544,"rsi_14":61.62,"sma_20":45600.0,"sma_60":50447.5,"sma_120":54104.58},{"date":"2025-02-19","open":45052,"high":46430,"low":45052,"close":45987,"volume":73806,"rsi_14":66.84,"sma_20":45502.5,"sma_60":50427.5,"sma_120":54010.42},{"date":"2025-02-20","open":47120,"high":47366,"low":46381,"close":46578,"volume":113128,"rsi_14":66.3,"sma_20":45517.5,"sma_60":50391.67,"sma_120":53928.75},{"date":"2025-02-21","open":46578,"high":46824,"low":46086,"close":46184,"volume":52912,"rsi_14":69.32,"sma_20":45515.0,"sma_60":50340.83,"sma_120":53840.42},{"date":"2025-02-24","open":45987,"high":46480,"low":45544,"close":45790,"volume":68086,"rsi_14":62.2,"sma_20":45522.5,"sma_60":50289.17,"sma_120":53734.58},{"date":"2025-02-25","open":45347,"high":45741,"low":44018,"close":44067,"volume":174315,"rsi_14":48.68,"sma_20":45467.5,"sma_60":50205.83,"sma_120":53605.83},{"date":"2025-02-26","open":44067,"high":45003,"low":43919,"close":44510,"volume":125066,"rsi_14":48.13,"sma_20":45527.5,"sma_60":50069.17,"sma_120":53479.17},{"date":"2025-02-27","open":44510,"high":44953,"low":43378,"close":43673,"volume":231955,"rsi_14":49.18,"sma_20":45567.5,"sma_60":49973.33,"sma_120":53336.25},{"date":"2025-02-28","open":43132,"high":43230,"low":39636,"close":39636,"volume":3242896,"rsi_14":28.86,"sma_20":45365.0,"sma_60":49787.5,"sma_120":53158.33},{"date":"2025-03-04","open":39488,"high":40276,"low":39143,"close":39439,"volume":458786,"rsi_14":24.47,"sma_20":45192.5,"sma_60":49593.33,"sma_120":52984.58},{"date":"2025-03-05","open":39734,"high":40620,"low":39439,"close":40079,"volume":268288,"rsi_14":28.51,"sma_20":45002.5,"sma_60":49388.33,"sma_120":52812.92},{"date":"2025-03-06","open":40227,"high":41507,"low":40030,"close":40916,"volume":214261,"rsi_14":29.37,"sma_20":44830.0,"sma_60":49140.83,"sma_120":52651.67},{"date":"2025-03-07","open":40571,"high":40916,"low":40177,"close":40374,"volume":146438,"rsi_14":29.25,"sma_20":44602.5,"sma_60":48870.83,"sma_120":52508.33},{"date":"2025-03-10","open":40374,"high":41507,"low":39931,"close":40522,"volume":154640,"rsi_14":31.82,"sma_20":44435.0,"sma_60":48613.33,"sma_120":52359.58},{"date":"2025-03-11","open":39390,"high":39931,"low":39193,"close":39488,"volume":189695,"rsi_14":25.9,"sma_20":44167.5,"sma_60":48361.67,"sma_120":52218.75},{"date":"2025-03-12","open":39340,"high":39783,"low":37863,"close":38651,"volume":278726,"rsi_14":21.01,"sma_20":43825.0,"sma_60":48080.83,"sma_120":52058.33},{"date":"2025-03-13","open":38897,"high":40325,"low":38602,"close":39783,"volume":462722,"rsi_14":24.25,"sma_20":43542.5,"sma_60":47864.17,"sma_120":51920.0},{"date":"2025-03-14","open":39833,"high":40374,"low":39340,"close":39488,"volume":122892,"rsi_14":24.44,"sma_20":43210.0,"sma_60":47624.17,"sma_120":51775.0},{"date":"2025-03-17","open":39685,"high":40177,"low":39537,"close":39882,"volume":97669,"rsi_14":27.44,"sma_20":42922.5,"sma_60":47380.83,"sma_120":51642.5},{"date":"2025-03-18","open":40030,"high":40670,"low":39685,"close":39734,"volume":121960,"rsi_14":31.2,"sma_20":42662.5,"sma_60":47105.0,"sma_120":51488.75},{"date":"2025-03-19","open":39734,"high":40128,"low":39586,"close":39734,"volume":96436,"rsi_14":28.44,"sma_20":42372.5,"sma_60":46810.83,"sma_120":51310.83},{"date":"2025-03-20","open":39882,"high":40276,"low":39242,"close":39390,"volume":115585,"rsi_14":29.77,"sma_20":42037.5,"sma_60":46542.5,"sma_120":51138.33},{"date":"2025-03-21","open":39193,"high":40571,"low":38700,"close":40276,"volume":270498,"rsi_14":54.3,"sma_20":41717.5,"sma_60":46297.5,"sma_120":50970.83},{"date":"2025-03-24","open":39882,"high":40276,"low":39439,"close":39439,"volume":80139,"rsi_14":50.0,"sma_20":41375.0,"sma_60":46016.67,"sma_120":50816.25},{"date":"2025-03-25","open":39537,"high":39931,"low":39094,"close":39636,"volume":96754,"rsi_14":47.1,"sma_20":41062.5,"sma_60":45794.17,"sma_120":50665.83},{"date":"2025-03-26","open":40325,"high":41014,"low":39882,"close":40768,"volume":171177,"rsi_14":49.07,"sma_20":40895.0,"sma_60":45602.5,"sma_120":50513.33},{"date":"2025-03-27","open":40817,"high":41507,"low":40424,"close":40817,"volume":131767,"rsi_14":52.98,"sma_20":40707.5,"sma_60":45411.67,"sma_120":50354.58},{"date":"2025-03-28","open":40965,"high":41014,"low":39783,"close":40079,"volume":81790,"rsi_14":47.24,"sma_20":40525.0,"sma_60":45206.67,"sma_120":50186.25},{"date":"2025-03-31","open":39882,"high":39882,"low":38109,"close":38553,"volume":144607,"rsi_14":44.51,"sma_20":40470.0,"sma_60":44987.5,"sma_120":50000.0},{"date":"2025-04-01","open":38651,"high":40473,"low":38651,"close":40128,"volume":164453,"rsi_14":57.98,"sma_20":40505.0,"sma_60":44810.0,"sma_120":49843.75},{"date":"2025-04-02","open":40374,"high":41507,"low":39143,"close":40867,"volume":118072,"rsi_14":56.11,"sma_20":40545.0,"sma_60":44640.0,"sma_120":49701.25},{"date":"2025-04-03","open":39734,"high":41113,"low":39537,"close":41014,"volume":137422,"rsi_14":58.76,"sma_20":40550.0,"sma_60":44490.83,"sma_120":49552.5},{"date":"2025-04-04","open":40325,"high":41605,"low":39931,"close":41014,"volume":96437,"rsi_14":56.8,"sma_20":40582.5,"sma_60":44310.0,"sma_120":49401.25},{"date":"2025-04-07","open":39636,"high":39931,"low":38799,"close":38946,"volume":110425,"rsi_14":46.15,"sma_20":40502.5,"sma_60":44090.83,"sma_120":49220.0},{"date":"2025-04-08","open":39390,"high":39783,"low":37912,"close":37912,"volume":129098,"rsi_14":41.92,"sma_20":40422.5,"sma_60":43855.83,"sma_120":49042.5},{"date":"2025-04-09","open":37223,"high":37962,"low":36928,"close":36928,"volume":144499,"rsi_14":39.67,"sma_20":40335.0,"sma_60":43602.5,"sma_120":48860.0},{"date":"2025-04-10","open":38503,"high":39242,"low":37765,"close":38799,"volume":245859,"rsi_14":44.27,"sma_20":40285.0,"sma_60":43387.5,"sma_120":48702.5},{"date":"2025-04-11","open":38011,"high":40374,"low":38011,"close":40276,"volume":102699,"rsi_14":53.09,"sma_20":40325.0,"sma_60":43205.83,"sma_120":48551.67},{"date":"2025-04-14","open":39980,"high":40867,"low":39980,"close":40768,"volume":94403,"rsi_14":54.09,"sma_20":40370.0,"sma_60":43062.5,"sma_120":48405.0},{"date":"2025-04-15","open":40719,"high":41162,"low":40227,"close":41064,"volume":70059,"rsi_14":51.14,"sma_20":40437.5,"sma_60":42925.83,"sma_120":48265.0},{"date":"2025-04-16","open":40867,"high":41113,"low":40670,"close":40719,"volume":61767,"rsi_14":49.63,"sma_20":40487.5,"sma_60":42820.0,"sma_120":48142.92},{"date":"2025-04-17","open":40620,"high":43230,"low":40620,"close":42935,"volume":310423,"rsi_14":59.67,"sma_20":40667.5,"sma_60":42735.83,"sma_120":48010.42},{"date":"2025-04-18","open":43230,"high":43673,"low":42442,"close":43328,"volume":129928,"rsi_14":67.51,"sma_20":40822.5,"sma_60":42685.83,"sma_120":47895.42},{"date":"2025-04-21","open":42935,"high":43279,"low":42393,"close":42688,"volume":73002,"rsi_14":60.08,"sma_20":40987.5,"sma_60":42625.83,"sma_120":47787.5},{"date":"2025-04-22","open":42688,"high":42836,"low":41901,"close":42147,"volume":64849,"rsi_14":55.12,"sma_20":41115.0,"sma_60":42566.67,"sma_120":47675.83},{"date":"2025-04-23","open":42344,"high":42639,"low":42147,"close":42295,"volume":79408,"rsi_14":55.12,"sma_20":41192.5,"sma_60":42518.33,"sma_120":47567.08},{"date":"2025-04-24","open":42344,"high":43132,"low":41999,"close":42935,"volume":101699,"rsi_14":57.3,"sma_20":41300.0,"sma_60":42511.67,"sma_120":47451.25},{"date":"2025-04-25","open":43082,"high":43624,"low":42885,"close":43132,"volume":96226,"rsi_14":68.56,"sma_20":41455.0,"sma_60":42515.83,"sma_120":47337.92},{"date":"2025-04-28","open":42836,"high":44953,"low":42836,"close":44166,"volume":132318,"rsi_14":77.73,"sma_20":41740.0,"sma_60":42525.0,"sma_120":47234.17},{"date":"2025-04-29","open":44313,"high":45347,"low":44116,"close":44313,"volume":99000,"rsi_14":85.38,"sma_20":41952.5,"sma_60":42550.0,"sma_120":47125.83},{"date":"2025-04-30","open":44067,"high":44756,"low":43870,"close":44018,"volume":61950,"rsi_14":79.44,"sma_20":42112.5,"sma_60":42553.33,"sma_120":47035.83},{"date":"2025-05-02","open":43624,"high":44904,"low":43624,"close":44461,"volume":67805,"rsi_14":76.73,"sma_20":42287.5,"sma_60":42555.83,"sma_120":46943.75},{"date":"2025-05-07","open":45249,"high":45692,"low":44461,"close":44855,"volume":120678,"rsi_14":76.43,"sma_20":42482.5,"sma_60":42555.83,"sma_120":46851.67},{"date":"2025-05-08","open":44855,"high":45544,"low":44264,"close":44264,"volume":143632,"rsi_14":69.94,"sma_20":42752.5,"sma_60":42563.33,"sma_120":46763.75},{"date":"2025-05-09","open":47267,"high":52290,"low":46775,"close":50714,"volume":900069,"rsi_14":85.37,"sma_20":43402.5,"sma_60":42664.17,"sma_120":46741.25},{"date":"2025-05-12","open":50320,"high":51305,"low":49335,"close":49729,"volume":166985,"rsi_14":76.34,"sma_20":44052.5,"sma_60":42737.5,"sma_120":46717.08},{"date":"2025-05-13","open":49532,"high":51305,"low":49532,"close":50714,"volume":222792,"rsi_14":77.37,"sma_20":44657.5,"sma_60":42828.33,"sma_120":46724.58},{"date":"2025-05-14","open":50714,"high":50813,"low":49532,"close":49729,"volume":159487,"rsi_14":75.44,"sma_20":45137.5,"sma_60":42890.83,"sma_120":46725.42},{"date":"2025-05-15","open":49729,"high":50517,"low":49237,"close":49434,"volume":96891,"rsi_14":76.81,"sma_20":45577.5,"sma_60":42956.67,"sma_120":46730.42},{"date":"2025-05-16","open":50813,"high":53225,"low":50517,"close":52191,"volume":383041,"rsi_14":80.55,"sma_20":46142.5,"sma_60":43080.83,"sma_120":46770.0},{"date":"2025-05-19","open":52585,"high":52880,"low":49828,"close":50419,"volume":219968,"rsi_14":71.59,"sma_20":46635.0,"sma_60":43165.0,"sma_120":46806.25},{"date":"2025-05-20","open":51009,"high":51699,"low":50222,"close":50714,"volume":145938,"rsi_14":71.75,"sma_20":47030.0,"sma_60":43245.0,"sma_120":46836.25},{"date":"2025-05-21","open":50911,"high":51305,"low":50320,"close":50616,"volume":85841,"rsi_14":69.55,"sma_20":47400.0,"sma_60":43313.33,"sma_120":46852.5},{"date":"2025-05-22","open":50714,"high":51896,"low":50419,"close":50616,"volume":116097,"rsi_14":69.28,"sma_20":47802.5,"sma_60":43388.33,"sma_120":46864.58},{"date":"2025-05-23","open":50616,"high":51009,"low":48991,"close":49729,"volume":118033,"rsi_14":66.86,"sma_20":48187.5,"sma_60":43455.0,"sma_120":46872.08},{"date":"2025-05-26","open":49926,"high":51797,"low":49926,"close":51600,"volume":189207,"rsi_14":69.44,"sma_20":48660.0,"sma_60":43582.5,"sma_120":46894.17},{"date":"2025-05-27","open":50714,"high":51502,"low":50222,"close":50517,"volume":61260,"rsi_14":64.86,"sma_20":49045.0,"sma_60":43684.17,"sma_120":46876.67},{"date":"2025-05-28","open":50517,"high":51699,"low":50320,"close":50813,"volume":87761,"rsi_14":67.45,"sma_20":49435.0,"sma_60":43805.0,"sma_120":46889.17},{"date":"2025-05-29","open":51403,"high":51403,"low":49532,"close":50222,"volume":172930,"rsi_14":48.09,"sma_20":49742.5,"sma_60":43984.17,"sma_120":46885.83},{"date":"2025-05-30","open":50025,"high":50911,"low":49631,"close":50320,"volume":109373,"rsi_14":52.46,"sma_20":50047.5,"sma_60":44168.33,"sma_120":46880.83},{"date":"2025-06-02","open":50714,"high":54555,"low":50616,"close":54259,"volume":359288,"rsi_14":61.84,"sma_20":50567.5,"sma_60":44408.33,"sma_120":46898.33},{"date":"2025-06-04","open":54062,"high":54850,"low":53274,"close":53865,"volume":147353,"rsi_14":64.38,"sma_20":51045.0,"sma_60":44627.5,"sma_120":46884.17},{"date":"2025-06-05","open":53767,"high":56130,"low":53570,"close":55047,"volume":169961,"rsi_14":68.39,"sma_20":51562.5,"sma_60":44875.83,"sma_120":46873.33},{"date":"2025-06-09","open":54555,"high":54751,"low":53668,"close":53964,"volume":161096,"rsi_14":56.52,"sma_20":52055.0,"sma_60":45103.33,"sma_120":46858.33},{"date":"2025-06-10","open":55342,"high":60364,"low":55047,"close":59183,"volume":703124,"rsi_14":75.72,"sma_20":52485.0,"sma_60":45436.67,"sma_120":46899.17},{"date":"2025-06-11","open":58592,"high":59872,"low":57509,"close":58690,"volume":257666,"rsi_14":73.14,"sma_20":52940.0,"sma_60":45775.83,"sma_120":46928.33},{"date":"2025-06-12","open":57410,"high":59183,"low":57213,"close":58986,"volume":499657,"rsi_14":74.01,"sma_20":53360.0,"sma_60":46100.83,"sma_120":46982.5},{"date":"2025-06-13","open":59478,"high":59872,"low":56229,"close":57213,"volume":324754,"rsi_14":67.18,"sma_20":53740.0,"sma_60":46400.83,"sma_120":47012.5},{"date":"2025-06-16","open":56819,"high":57509,"low":55441,"close":56130,"volume":155633,"rsi_14":66.5,"sma_20":54080.0,"sma_60":46675.83,"sma_120":47028.33},{"date":"2025-06-17","open":56918,"high":57607,"low":55638,"close":56130,"volume":206039,"rsi_14":62.92,"sma_20":54280.0,"sma_60":46953.33,"sma_120":47029.17},{"date":"2025-06-18","open":55638,"high":59971,"low":55539,"close":59281,"volume":395028,"rsi_14":72.36,"sma_20":54730.0,"sma_60":47284.17,"sma_120":47047.5},{"date":"2025-06-19","open":59183,"high":59577,"low":57509,"close":58986,"volume":221653,"rsi_14":70.85,"sma_20":55150.0,"sma_60":47615.83,"sma_120":47079.17},{"date":"2025-06-20","open":59380,"high":59971,"low":58001,"close":59577,"volume":389210,"rsi_14":73.87,"sma_20":55605.0,"sma_60":47942.5,"sma_120":47120.0},{"date":"2025-06-23","open":59183,"high":59774,"low":57509,"close":58789,"volume":199110,"rsi_14":70.87,"sma_20":56020.0,"sma_60":48270.0,"sma_120":47143.33},{"date":"2025-06-24","open":59380,"high":60660,"low":58001,"close":60168,"volume":296303,"rsi_14":66.67,"sma_20":56550.0,"sma_60":48617.5,"sma_120":47205.83},{"date":"2025-06-25","open":60069,"high":60168,"low":58592,"close":59577,"volume":184415,"rsi_14":65.93,"sma_20":56955.0,"sma_60":48935.83,"sma_120":47269.17},{"date":"2025-06-26","open":59281,"high":59478,"low":57509,"close":59281,"volume":184206,"rsi_14":62.43,"sma_20":57400.0,"sma_60":49248.33,"sma_120":47330.0},{"date":"2025-06-27","open":59281,"high":59281,"low":57607,"close":58198,"volume":125406,"rsi_14":62.43,"sma_20":57775.0,"sma_60":49555.0,"sma_120":47380.83},{"date":"2025-06-30","open":58395,"high":61940,"low":58198,"close":61054,"volume":332411,"rsi_14":56.38,"sma_20":58325.0,"sma_60":49935.83,"sma_120":47461.67},{"date":"2025-07-01","open":61152,"high":61743,"low":60266,"close":61054,"volume":218273,"rsi_14":58.33,"sma_20":58870.0,"sma_60":50290.0,"sma_120":47550.0},{"date":"2025-07-02","open":60660,"high":61645,"low":59675,"close":60364,"volume":174354,"rsi_14":54.73,"sma_20":59180.0,"sma_60":50620.0,"sma_120":47630.0},{"date":"2025-07-03","open":60955,"high":62925,"low":60561,"close":61152,"volume":548428,"rsi_14":64.49,"sma_20":59550.0,"sma_60":50960.83,"sma_120":47725.83},{"date":"2025-07-04","open":60857,"high":61349,"low":59971,"close":60463,"volume":158151,"rsi_14":66.42,"sma_20":59825.0,"sma_60":51290.0,"sma_120":47800.0},{"date":"2025-07-07","open":61152,"high":61743,"low":59872,"close":60758,"volume":117684,"rsi_14":67.15,"sma_20":60170.0,"sma_60":51659.17,"sma_120":47875.0},{"date":"2025-07-08","open":61546,"high":62039,"low":60069,"close":60758,"volume":134056,"rsi_14":57.14,"sma_20":60250.0,"sma_60":52045.83,"sma_120":47950.83},{"date":"2025-07-09","open":61349,"high":62235,"low":60758,"close":61251,"volume":161844,"rsi_14":60.75,"sma_20":60380.0,"sma_60":52457.5,"sma_120":48030.0},{"date":"2025-07-10","open":60857,"high":61546,"low":59872,"close":61054,"volume":272064,"rsi_14":57.28,"sma_20":60485.0,"sma_60":52834.17,"sma_120":48110.83},{"date":"2025-07-11","open":60561,"high":62039,"low":60069,"close":60758,"volume":277626,"rsi_14":60.2,"sma_20":60665.0,"sma_60":53180.83,"sma_120":48193.33},{"date":"2025-07-14","open":60561,"high":61546,"low":59872,"close":60758,"volume":208115,"rsi_14":53.57,"sma_20":60900.0,"sma_60":53519.17,"sma_120":48290.83},{"date":"2025-07-15","open":60364,"high":61546,"low":60168,"close":60758,"volume":332907,"rsi_14":57.69,"sma_20":61135.0,"sma_60":53852.5,"sma_120":48389.17},{"date":"2025-07-16","open":60463,"high":61842,"low":60069,"close":61349,"volume":168811,"rsi_14":62.96,"sma_20":61240.0,"sma_60":54201.67,"sma_120":48510.83},{"date":"2025-07-17","open":60561,"high":61054,"low":56130,"close":59084,"volume":598609,"rsi_14":54.84,"sma_20":61245.0,"sma_60":54475.0,"sma_120":48605.42},{"date":"2025-07-18","open":60168,"high":61152,"low":59183,"close":60266,"volume":299792,"rsi_14":44.74,"sma_20":61280.0,"sma_60":54761.67,"sma_120":48723.75},{"date":"2025-07-21","open":61349,"high":63220,"low":60857,"close":62826,"volume":517943,"rsi_14":58.82,"sma_20":61485.0,"sma_60":55102.5,"sma_120":48864.17},{"date":"2025-07-22","open":62925,"high":63023,"low":61546,"close":62334,"volume":153976,"rsi_14":60.0,"sma_20":61595.0,"sma_60":55444.17,"sma_120":49005.42},{"date":"2025-07-23","open":61645,"high":61940,"low":58690,"close":59281,"volume":1985690,"rsi_14":42.28,"sma_20":61580.0,"sma_60":55731.67,"sma_120":49125.0},{"date":"2025-07-24","open":60069,"high":60364,"low":57312,"close":57804,"volume":300283,"rsi_14":39.69,"sma_20":61505.0,"sma_60":55983.33,"sma_120":49247.5},{"date":"2025-07-25","open":57312,"high":58986,"low":57213,"close":58395,"volume":175578,"rsi_14":41.04,"sma_20":61515.0,"sma_60":56241.67,"sma_120":49378.75},{"date":"2025-07-28","open":58493,"high":59380,"low":57213,"close":58100,"volume":117957,"rsi_14":40.15,"sma_20":61365.0,"sma_60":56477.5,"sma_120":49501.25},{"date":"2025-07-29","open":57804,"high":60266,"low":57312,"close":60266,"volume":244608,"rsi_14":46.75,"sma_20":61325.0,"sma_60":56747.5,"sma_120":49648.75},{"date":"2025-07-30","open":59971,"high":60266,"low":58690,"close":58789,"volume":126407,"rsi_14":43.11,"sma_20":61245.0,"sma_60":56997.5,"sma_120":49775.42},{"date":"2025-07-31","open":58789,"high":59084,"low":58100,"close":58690,"volume":167124,"rsi_14":43.64,"sma_20":61120.0,"sma_60":57238.33,"sma_120":49897.08},{"date":"2025-08-01","open":58001,"high":58493,"low":56327,"close":57312,"volume":172452,"rsi_14":40.22,"sma_20":60960.0,"sma_60":57449.17,"sma_120":50002.5},{"date":"2025-08-04","open":57312,"high":59577,"low":57213,"close":57804,"volume":204327,"rsi_14":41.85,"sma_20":60810.0,"sma_60":57678.33,"sma_120":50120.83},{"date":"2025-08-05","open":58001,"high":58986,"low":57016,"close":57607,"volume":424880,"rsi_14":39.44,"sma_20":60650.0,"sma_60":57795.0,"sma_120":50229.58},{"date":"2025-08-06","open":57312,"high":58740,"low":57213,"close":57903,"volume":310394,"rsi_14":46.25,"sma_20":60480.0,"sma_60":57933.33,"sma_120":50335.42},{"date":"2025-08-07","open":58395,"high":61349,"low":57509,"close":60955,"volume":559985,"rsi_14":51.96,"sma_20":60475.0,"sma_60":58106.67,"sma_120":50467.5},{"date":"2025-08-08","open":59774,"high":59774,"low":54751,"close":54751,"volume":898011,"rsi_14":31.02,"sma_20":60170.0,"sma_60":58191.67,"sma_120":50541.25},{"date":"2025-08-11","open":54948,"high":55933,"low":54358,"close":55736,"volume":281976,"rsi_14":34.84,"sma_20":59915.0,"sma_60":58298.33,"sma_120":50627.5},{"date":"2025-08-12","open":55342,"high":57903,"low":55244,"close":57312,"volume":386712,"rsi_14":45.15,"sma_20":59740.0,"sma_60":58385.0,"sma_120":50732.92},{"date":"2025-08-13","open":56819,"high":56819,"low":55047,"close":56130,"volume":229297,"rsi_14":45.81,"sma_20":59475.0,"sma_60":58481.67,"sma_120":50823.33},{"date":"2025-08-14","open":56130,"high":58395,"low":56032,"close":58001,"volume":450492,"rsi_14":49.07,"sma_20":59420.0,"sma_60":58605.0,"sma_120":50925.0},{"date":"2025-08-18","open":57607,"high":58887,"low":57312,"close":58001,"volume":147935,"rsi_14":49.77,"sma_20":59305.0,"sma_60":58730.0,"sma_120":51021.67},{"date":"2025-08-19","open":58493,"high":60364,"low":58395,"close":59872,"volume":282394,"rsi_14":49.05,"sma_20":59155.0,"sma_60":58886.67,"sma_120":51137.5},{"date":"2025-08-20","open":59675,"high":60069,"low":58789,"close":59872,"volume":164231,"rsi_14":52.82,"sma_20":59030.0,"sma_60":59058.33,"sma_120":51256.67},{"date":"2025-08-21","open":59872,"high":61152,"low":59774,"close":60758,"volume":175589,"rsi_14":55.17,"sma_20":59105.0,"sma_60":59213.33,"sma_120":51397.92},{"date":"2025-08-22","open":60463,"high":60660,"low":59281,"close":59478,"volume":108013,"rsi_14":55.45,"sma_20":59190.0,"sma_60":59365.0,"sma_120":51524.58},{"date":"2025-08-25","open":60069,"high":60463,"low":59577,"close":60069,"volume":98026,"rsi_14":55.67,"sma_20":59275.0,"sma_60":59521.67,"sma_120":51663.33},{"date":"2025-08-26","open":59872,"high":62235,"low":59675,"close":61251,"volume":268046,"rsi_14":58.69,"sma_20":59435.0,"sma_60":59708.33,"sma_120":51846.25},{"date":"2025-08-27","open":61349,"high":61448,"low":60266,"close":60857,"volume":111794,"rsi_14":57.01,"sma_20":59465.0,"sma_60":59886.67,"sma_120":52027.5},{"date":"2025-08-28","open":60660,"high":60955,"low":59478,"close":60266,"volume":125132,"rsi_14":48.15,"sma_20":59540.0,"sma_60":59988.33,"sma_120":52198.33},{"date":"2025-08-29","open":60266,"high":60463,"low":58690,"close":58986,"volume":156780,"rsi_14":65.47,"sma_20":59555.0,"sma_60":60075.0,"sma_120":52351.25},{"date":"2025-09-01","open":59281,"high":59281,"low":57509,"close":58100,"volume":100271,"rsi_14":58.7,"sma_20":59595.0,"sma_60":60126.67,"sma_120":52501.25},{"date":"2025-09-02","open":58100,"high":58690,"low":57312,"close":58001,"volume":86201,"rsi_14":52.85,"sma_20":59605.0,"sma_60":60195.0,"sma_120":52649.17},{"date":"2025-09-03","open":58001,"high":59084,"low":57804,"close":58493,"volume":114317,"rsi_14":60.34,"sma_20":59650.0,"sma_60":60183.33,"sma_120":52810.0},{"date":"2025-09-04","open":59084,"high":59577,"low":58395,"close":59380,"volume":95377,"rsi_14":56.6,"sma_20":59725.0,"sma_60":60195.0,"sma_120":52985.42},{"date":"2025-09-05","open":59478,"high":60168,"low":59084,"close":59872,"volume":166985,"rsi_14":58.56,"sma_20":59670.0,"sma_60":60210.0,"sma_120":53155.42},{"date":"2025-09-08","open":61546,"high":64008,"low":60857,"close":63417,"volume":395570,"rsi_14":64.06,"sma_20":60110.0,"sma_60":60315.0,"sma_120":53357.92},{"date":"2025-09-09","open":63122,"high":63319,"low":61349,"close":61743,"volume":218821,"rsi_14":56.55,"sma_20":60415.0,"sma_60":60410.0,"sma_120":53542.92},{"date":"2025-09-10","open":61743,"high":62334,"low":60955,"close":61251,"volume":186371,"rsi_14":51.77,"sma_20":60615.0,"sma_60":60496.67,"sma_120":53725.0},{"date":"2025-09-11","open":61054,"high":61546,"low":59872,"close":60758,"volume":294599,"rsi_14":54.89,"sma_20":60850.0,"sma_60":60521.67,"sma_120":53902.92},{"date":"2025-09-12","open":61152,"high":61645,"low":60758,"close":60955,"volume":103921,"rsi_14":53.49,"sma_20":61000.0,"sma_60":60555.0,"sma_120":54085.42},{"date":"2025-09-15","open":60660,"high":62629,"low":60561,"close":61251,"volume":162278,"rsi_14":50.0,"sma_20":61165.0,"sma_60":60583.33,"sma_120":54262.92},{"date":"2025-09-16","open":61251,"high":63023,"low":61251,"close":62531,"volume":261911,"rsi_14":56.59,"sma_20":61300.0,"sma_60":60646.67,"sma_120":54458.33},{"date":"2025-09-17","open":62826,"high":67553,"low":62728,"close":66962,"volume":503895,"rsi_14":70.24,"sma_20":61660.0,"sma_60":60761.67,"sma_120":54689.58},{"date":"2025-09-18","open":66322,"high":67404,"low":65535,"close":66027,"volume":241557,"rsi_14":71.95,"sma_20":61930.0,"sma_60":60871.67,"sma_120":54903.75},{"date":"2025-09-19","open":66100,"high":66700,"low":64700,"close":66100,"volume":391906,"rsi_14":71.52,"sma_20":62215.0,"sma_60":60970.0,"sma_120":55109.17},{"date":"2025-09-22","open":66962,"high":67947,"low":64303,"close":65485,"volume":232423,"rsi_14":72.62,"sma_20":62490.0,"sma_60":61093.33,"sma_120":55324.17},{"date":"2025-09-23","open":65584,"high":65682,"low":63220,"close":64008,"volume":163503,"rsi_14":65.73,"sma_20":62630.0,"sma_60":61143.33,"sma_120":55539.58},{"date":"2025-09-24","open":64599,"high":65485,"low":63614,"close":64205,"volume":150478,"rsi_14":64.33,"sma_20":62800.0,"sma_60":61196.67,"sma_120":55743.33},{"date":"2025-09-25","open":63811,"high":64500,"low":62826,"close":62925,"volume":183491,"rsi_14":58.66,"sma_20":62935.0,"sma_60":61240.0,"sma_120":55930.0},{"date":"2025-09-26","open":63220,"high":63516,"low":61054,"close":61251,"volume":130981,"rsi_14":43.12,"sma_20":63050.0,"sma_60":61241.67,"sma_120":56101.25},{"date":"2025-09-29","open":62334,"high":63319,"low":61448,"close":62039,"volume":99704,"rsi_14":50.99,"sma_20":63250.0,"sma_60":61268.33,"sma_120":56279.17},{"date":"2025-09-30","open":61842,"high":62531,"low":60758,"close":60758,"volume":84570,"rsi_14":48.43,"sma_20":63390.0,"sma_60":61268.33,"sma_120":56463.75},{"date":"2025-10-01","open":61940,"high":62925,"low":61152,"close":61152,"volume":86219,"rsi_14":51.27,"sma_20":63525.0,"sma_60":61275.0,"sma_120":56660.42},{"date":"2025-10-02","open":61963,"high":62063,"low":58394,"close":58493,"volume":333846,"rsi_14":42.25,"sma_20":63460.0,"sma_60":61221.67,"sma_120":56839.58},{"date":"2025-10-10","open":57903,"high":58100,"low":56032,"close":57115,"volume":232384,"rsi_14":39.18,"sma_20":63320.0,"sma_60":61155.0,"sma_120":56994.58},{"date":"2025-10-13","open":56524,"high":56622,"low":55342,"close":56130,"volume":159218,"rsi_14":32.98,"sma_20":62950.0,"sma_60":61076.67,"sma_120":57128.75},{"date":"2025-10-14","open":56032,"high":56229,"low":54653,"close":54751,"volume":261738,"rsi_14":11.25,"sma_20":62595.0,"sma_60":60975.0,"sma_120":57247.08},{"date":"2025-10-15","open":55145,"high":55835,"low":54555,"close":55244,"volume":159127,"rsi_14":14.74,"sma_20":62290.0,"sma_60":60881.67,"sma_120":57367.08},{"date":"2025-10-16","open":55638,"high":56130,"low":54161,"close":54456,"volume":253839,"rsi_14":14.94,"sma_20":61970.0,"sma_60":60765.0,"sma_120":57483.33},{"date":"2025-10-17","open":54259,"high":54555,"low":52782,"close":53373,"volume":170006,"rsi_14":11.8,"sma_20":61585.0,"sma_60":60668.33,"sma_120":57571.67},{"date":"2025-10-20","open":53570,"high":54456,"low":52684,"close":53767,"volume":208017,"rsi_14":15.33,"sma_20":61205.0,"sma_60":60558.33,"sma_120":57660.0},{"date":"2025-10-21","open":55342,"high":55835,"low":53964,"close":54062,"volume":273327,"rsi_14":15.89,"sma_20":60775.0,"sma_60":60410.0,"sma_120":57756.25},{"date":"2025-10-22","open":54456,"high":56426,"low":54161,"close":55736,"volume":252512,"rsi_14":26.45,"sma_20":60205.0,"sma_60":60298.33,"sma_120":57871.25},{"date":"2025-10-23","open":56130,"high":57509,"low":54948,"close":54948,"volume":281286,"rsi_14":28.08,"sma_20":59640.0,"sma_60":60225.0,"sma_120":57978.33},{"date":"2025-10-24","open":55145,"high":55539,"low":53767,"close":53767,"volume":199827,"rsi_14":22.0,"sma_20":59065.0,"sma_60":60156.67,"sma_120":58070.0},{"date":"2025-10-27","open":53767,"high":55047,"low":53668,"close":54358,"volume":139224,"rsi_14":27.27,"sma_20":58500.0,"sma_60":60088.33,"sma_120":58165.0},{"date":"2025-10-28","open":54850,"high":56032,"low":54259,"close":55244,"volume":165176,"rsi_14":29.73,"sma_20":58055.0,"sma_60":60040.0,"sma_120":58258.75},{"date":"2025-10-29","open":55835,"high":55835,"low":53767,"close":54161,"volume":230042,"rsi_14":34.38,"sma_20":57545.0,"sma_60":59936.67,"sma_120":58342.08},{"date":"2025-10-30","open":54062,"high":54456,"low":52979,"close":53964,"volume":240468,"rsi_14":36.67,"sma_20":57090.0,"sma_60":59855.0,"sma_120":58426.25},{"date":"2025-10-31","open":53865,"high":54456,"low":53176,"close":53274,"volume":188874,"rsi_14":37.61,"sma_20":56685.0,"sma_60":59763.33,"sma_120":58500.83},{"date":"2025-11-03","open":53767,"high":56130,"low":53767,"close":55047,"volume":284212,"rsi_14":51.24,"sma_20":56330.0,"sma_60":59725.0,"sma_120":58587.08},{"date":"2025-11-04","open":54161,"high":55244,"low":53865,"close":54751,"volume":99977,"rsi_14":47.9,"sma_20":56025.0,"sma_60":59673.33,"sma_120":58675.83},{"date":"2025-11-05","open":55047,"high":55145,"low":52585,"close":53471,"volume":169929,"rsi_14":45.97,"sma_20":55635.0,"sma_60":59603.33,"sma_120":58699.17},{"date":"2025-11-06","open":54653,"high":55145,"low":52585,"close":54555,"volume":206926,"rsi_14":54.84,"sma_20":55455.0,"sma_60":59546.67,"sma_120":58740.0},{"date":"2025-11-07","open":54161,"high":54161,"low":49532,"close":50123,"volume":495168,"rsi_14":38.79,"sma_20":55100.0,"sma_60":59363.33,"sma_120":58735.0},{"date":"2025-11-10","open":50911,"high":53471,"low":50714,"close":53471,"volume":314306,"rsi_14":48.47,"sma_20":54965.0,"sma_60":59341.67,"sma_120":58766.67},{"date":"2025-11-11","open":53077,"high":54850,"low":52585,"close":54358,"volume":221490,"rsi_14":46.28,"sma_20":54945.0,"sma_60":59318.33,"sma_120":58808.33},{"date":"2025-11-12","open":54062,"high":55441,"low":53668,"close":55145,"volume":128830,"rsi_14":50.53,"sma_20":54940.0,"sma_60":59281.67,"sma_120":58833.33},{"date":"2025-11-13","open":55441,"high":56032,"low":55145,"close":55539,"volume":181981,"rsi_14":55.0,"sma_20":54995.0,"sma_60":59271.67,"sma_120":58876.67},{"date":"2025-11-14","open":54751,"high":55933,"low":53767,"close":54358,"volume":120076,"rsi_14":50.0,"sma_20":55045.0,"sma_60":59210.0,"sma_120":58907.5},{"date":"2025-11-17","open":54358,"high":54653,"low":52585,"close":52979,"volume":135849,"rsi_14":43.98,"sma_20":55005.0,"sma_60":59125.0,"sma_120":58927.5},{"date":"2025-11-18","open":52979,"high":53077,"low":51206,"close":51699,"volume":151528,"rsi_14":43.52,"sma_20":54885.0,"sma_60":58986.67,"sma_120":58936.67},{"date":"2025-11-19","open":52191,"high":52290,"low":50714,"close":51502,"volume":132930,"rsi_14":43.52,"sma_20":54670.0,"sma_60":58845.0,"sma_120":58951.67},{"date":"2025-11-20","open":51600,"high":51896,"low":50025,"close":51502,"volume":170048,"rsi_14":45.16,"sma_20":54495.0,"sma_60":58688.33,"sma_120":58950.83},{"date":"2025-11-21","open":51206,"high":51403,"low":49926,"close":51108,"volume":122372,"rsi_14":38.37,"sma_20":54360.0,"sma_60":58546.67,"sma_120":58955.83},{"date":"2025-11-24","open":51699,"high":52388,"low":50813,"close":50813,"volume":154169,"rsi_14":38.37,"sma_20":54180.0,"sma_60":58390.0,"sma_120":58955.83},{"date":"2025-11-25","open":51206,"high":52093,"low":50517,"close":50911,"volume":129919,"rsi_14":41.87,"sma_20":53960.0,"sma_60":58215.0,"sma_120":58961.67},{"date":"2025-11-26","open":51894,"high":53768,"low":51400,"close":52979,"volume":71512,"rsi_14":44.97,"sma_20":53895.0,"sma_60":58080.0,"sma_120":58983.33},{"date":"2025-11-27","open":52290,"high":53077,"low":51994,"close":52388,"volume":125863,"rsi_14":58.91,"sma_20":53815.0,"sma_60":57946.67,"sma_120":58967.5},{"date":"2025-11-28","open":51797,"high":52979,"low":51797,"close":52191,"volume":120808,"rsi_14":43.3,"sma_20":53760.0,"sma_60":57831.67,"sma_120":58953.33},{"date":"2025-12-01","open":52388,"high":54259,"low":52388,"close":52979,"volume":134379,"rsi_14":42.71,"sma_20":53655.0,"sma_60":57745.0,"sma_120":58935.83},{"date":"2025-12-02","open":53274,"high":53767,"low":52093,"close":52191,"volume":126683,"rsi_14":34.38,"sma_20":53525.0,"sma_60":57646.67,"sma_120":58920.83},{"date":"2025-12-03","open":52388,"high":52782,"low":51797,"close":52684,"volume":84300,"rsi_14":35.05,"sma_20":53485.0,"sma_60":57548.33,"sma_120":58865.83},{"date":"2025-12-04","open":51797,"high":51797,"low":50025,"close":50123,"volume":232178,"rsi_14":30.63,"sma_20":53260.0,"sma_60":57391.67,"sma_120":58793.33},{"date":"2025-12-05","open":50419,"high":50616,"low":49434,"close":49926,"volume":206566,"rsi_14":34.34,"sma_20":53250.0,"sma_60":57223.33,"sma_120":58716.67},{"date":"2025-12-08","open":49926,"high":50025,"low":47908,"close":48301,"volume":412193,"rsi_14":33.17,"sma_20":52987.5,"sma_60":56967.5,"sma_120":58641.25},{"date":"2025-12-09","open":48301,"high":48695,"low":48055,"close":48646,"volume":127540,"rsi_14":36.06,"sma_20":52697.5,"sma_60":56745.83,"sma_120":58577.92},{"date":"2025-12-10","open":48400,"high":48843,"low":48055,"close":48646,"volume":129875,"rsi_14":36.06,"sma_20":52367.5,"sma_60":56532.5,"sma_120":58514.58},{"date":"2025-12-11","open":48695,"high":49434,"low":48252,"close":48400,"volume":294492,"rsi_14":36.59,"sma_20":52005.0,"sma_60":56323.33,"sma_120":58422.5},{"date":"2025-12-12","open":48892,"high":49828,"low":48892,"close":49434,"volume":113570,"rsi_14":43.64,"sma_20":51755.0,"sma_60":56128.33,"sma_120":58341.67},{"date":"2025-12-15","open":49040,"high":49089,"low":48449,"close":48449,"volume":173709,"rsi_14":39.5,"sma_20":51525.0,"sma_60":55911.67,"sma_120":58247.5},{"date":"2025-12-16","open":48400,"high":49138,"low":48252,"close":48301,"volume":190799,"rsi_14":26.87,"sma_20":51352.5,"sma_60":55670.83,"sma_120":58158.75},{"date":"2025-12-17","open":48548,"high":48843,"low":48055,"close":48498,"volume":138104,"rsi_14":29.74,"sma_20":51200.0,"sma_60":55358.33,"sma_120":58060.0},{"date":"2025-12-18","open":48252,"high":48252,"low":46923,"close":47711,"volume":183454,"rsi_14":28.02,"sma_20":51007.5,"sma_60":55047.5,"sma_120":57959.58},{"date":"2025-12-19","open":48154,"high":48695,"low":47858,"close":48400,"volume":422029,"rsi_14":27.32,"sma_20":50870.0,"sma_60":54765.0,"sma_120":57867.5},{"date":"2025-12-22","open":49138,"high":49335,"low":48597,"close":48843,"volume":98414,"rsi_14":32.83,"sma_20":50770.0,"sma_60":54483.33,"sma_120":57788.33},{"date":"2025-12-23","open":48991,"high":49434,"low":48301,"close":48351,"volume":94783,"rsi_14":27.78,"sma_20":50640.0,"sma_60":54218.33,"sma_120":57680.83},{"date":"2025-12-24","open":48498,"high":48942,"low":48154,"close":48745,"volume":76404,"rsi_14":40.91,"sma_20":50430.0,"sma_60":53956.67,"sma_120":57576.67},{"date":"2025-12-26","open":48597,"high":48892,"low":47612,"close":47612,"volume":70629,"rsi_14":36.42,"sma_20":50187.5,"sma_60":53697.5,"sma_120":57468.75},{"date":"2025-12-29","open":47120,"high":47908,"low":47021,"close":47661,"volume":79996,"rsi_14":45.39,"sma_20":49957.5,"sma_60":53467.5,"sma_120":57354.58},{"date":"2025-12-30","open":47317,"high":47858,"low":47120,"close":47514,"volume":65260,"rsi_14":41.61,"sma_20":49680.0,"sma_60":53221.67,"sma_120":57245.0},{"date":"2026-01-02","open":47809,"high":49237,"low":47711,"close":48794,"volume":251132,"rsi_14":50.92,"sma_20":49507.5,"sma_60":53019.17,"sma_120":57143.75},{"date":"2026-01-05","open":49434,"high":49828,"low":48104,"close":48449,"volume":154380,"rsi_14":50.3,"sma_20":49292.5,"sma_60":52804.17,"sma_120":57039.58},{"date":"2026-01-06","open":48695,"high":49237,"low":48498,"close":48695,"volume":103588,"rsi_14":44.97,"sma_20":49220.0,"sma_60":52645.0,"sma_120":56933.33},{"date":"2026-01-07","open":48449,"high":48498,"low":46923,"close":47760,"volume":230034,"rsi_14":45.27,"sma_20":49110.0,"sma_60":52486.67,"sma_120":56820.83},{"date":"2026-01-08","open":47464,"high":48351,"low":47021,"close":48154,"volume":148081,"rsi_14":49.02,"sma_20":49102.5,"sma_60":52351.67,"sma_120":56714.17},{"date":"2026-01-09","open":48400,"high":48597,"low":47464,"close":47858,"volume":140505,"rsi_14":45.81,"sma_20":49062.5,"sma_60":52235.0,"sma_120":56605.0},{"date":"2026-01-12","open":48006,"high":48646,"low":47587,"close":48351,"volume":137758,"rsi_14":54.36,"sma_20":49047.5,"sma_60":52118.33,"sma_120":56500.0},{"date":"2026-01-13","open":49040,"high":49828,"low":48745,"close":49729,"volume":176954,"rsi_14":58.28,"sma_20":49115.0,"sma_60":52038.33,"sma_120":56401.67},{"date":"2026-01-14","open":50222,"high":51009,"low":49434,"close":50419,"volume":155441,"rsi_14":59.52,"sma_20":49165.0,"sma_60":51988.33,"sma_120":56328.33},{"date":"2026-01-15","open":50222,"high":51009,"low":49631,"close":50025,"volume":156768,"rsi_14":60.24,"sma_20":49245.0,"sma_60":51925.0,"sma_120":56241.67},{"date":"2026-01-16","open":50419,"high":50419,"low":49188,"close":49335,"volume":152819,"rsi_14":47.5,"sma_20":53660.0,"sma_60":57895.0,"sma_120":58941.67},{"date":"2026-01-19","open":48006,"high":48646,"low":47267,"close":48154,"volume":181882,"rsi_14":53.18,"sma_20":49280.0,"sma_60":51716.67,"sma_120":56007.5},{"date":"2026-01-20","open":47957,"high":50714,"low":47957,"close":50222,"volume":236318,"rsi_14":62.15,"sma_20":49407.5,"sma_60":51636.67,"sma_120":55930.83},{"date":"2026-01-21","open":49335,"high":49532,"low":48006,"close":48351,"volume":205323,"rsi_14":53.41,"sma_20":49405.0,"sma_60":51545.0,"sma_120":55850.83},{"date":"2026-01-22","open":48203,"high":50517,"low":48203,"close":50123,"volume":221533,"rsi_14":55.21,"sma_20":49470.0,"sma_60":51473.33,"sma_120":55780.83},{"date":"2026-01-23","open":50222,"high":51108,"low":49631,"close":51009,"volume":170940,"rsi_14":59.63,"sma_20":49605.0,"sma_60":51401.67,"sma_120":55720.83},{"date":"2026-01-26","open":51206,"high":51994,"low":51009,"close":51206,"volume":170218,"rsi_14":59.48,"sma_20":49730.0,"sma_60":51351.67,"sma_120":55644.17},{"date":"2026-01-27","open":51403,"high":52979,"low":51206,"close":52191,"volume":265027,"rsi_14":66.67,"sma_20":49962.5,"sma_60":51321.67,"sma_120":55588.33},{"date":"2026-01-28","open":52487,"high":53176,"low":51797,"close":51994,"volume":178778,"rsi_14":64.66,"sma_20":50182.5,"sma_60":51300.0,"sma_120":55531.67},{"date":"2026-01-29","open":51305,"high":53077,"low":50616,"close":52782,"volume":252131,"rsi_14":68.12,"sma_20":50450.0,"sma_60":51261.67,"sma_120":55493.33},{"date":"2026-01-30","open":52388,"high":53274,"low":51994,"close":51994,"volume":205231,"rsi_14":63.12,"sma_20":50612.5,"sma_60":51215.0,"sma_120":55444.17},{"date":"2026-02-02","open":51699,"high":51896,"low":49434,"close":49926,"volume":237784,"rsi_14":50.68,"sma_20":50687.5,"sma_60":51155.0,"sma_120":55379.17},{"date":"2026-02-03","open":51108,"high":51502,"low":50025,"close":50911,"volume":158811,"rsi_14":51.66,"sma_20":50800.0,"sma_60":51093.33,"sma_120":55320.0},{"date":"2026-02-04","open":50714,"high":51797,"low":50320,"close":50813,"volume":138465,"rsi_14":40.43,"sma_20":53535.0,"sma_60":57756.67,"sma_120":58915.83},{"date":"2026-02-05","open":50616,"high":51108,"low":49926,"close":50025,"volume":174295,"rsi_14":34.29,"sma_20":53280.0,"sma_60":57620.0,"sma_120":58873.33},{"date":"2026-02-06","open":53767,"high":57016,"low":51502,"close":53865,"volume":1262545,"rsi_14":46.2,"sma_20":53235.0,"sma_60":57550.0,"sma_120":58872.5},{"date":"2026-02-09","open":54751,"high":55539,"low":53865,"close":54653,"volume":281463,"rsi_14":47.43,"sma_20":53295.0,"sma_60":57485.0,"sma_120":58834.17},{"date":"2026-02-10","open":54751,"high":56622,"low":53964,"close":55638,"volume":325152,"rsi_14":53.76,"sma_20":53350.0,"sma_60":57421.67,"sma_120":58808.33},{"date":"2026-02-11","open":56426,"high":58001,"low":56229,"close":57016,"volume":324087,"rsi_14":61.85,"sma_20":53700.0,"sma_60":57373.33,"sma_120":58791.67},{"date":"2026-02-12","open":56819,"high":57016,"low":55441,"close":56130,"volume":348959,"rsi_14":63.31,"sma_20":53835.0,"sma_60":57250.0,"sma_120":58782.5},{"date":"2026-02-13","open":56327,"high":57312,"low":55933,"close":56327,"volume":257164,"rsi_14":64.5,"sma_20":53935.0,"sma_60":57158.33,"sma_120":58784.17},{"date":"2026-02-19","open":57016,"high":58001,"low":56327,"close":56721,"volume":180624,"rsi_14":65.32,"sma_20":54015.0,"sma_60":57081.67,"sma_120":58789.17},{"date":"2026-02-20","open":56524,"high":56721,"low":55933,"close":56426,"volume":123566,"rsi_14":65.7,"sma_20":54060.0,"sma_60":57008.33,"sma_120":58765.0},{"date":"2026-02-23","open":56327,"high":56426,"low":55736,"close":55933,"volume":163053,"rsi_14":64.94,"sma_20":54140.0,"sma_60":56923.33,"sma_120":58739.17},{"date":"2026-02-24","open":56229,"high":56819,"low":55835,"close":56622,"volume":182249,"rsi_14":66.11,"sma_20":54325.0,"sma_60":56845.0,"sma_120":58714.17},{"date":"2026-02-25","open":56819,"high":57016,"low":55638,"close":56524,"volume":196719,"rsi_14":77.69,"sma_20":54720.0,"sma_60":51655.0,"sma_120":54935.0},{"date":"2026-02-26","open":57100,"high":57800,"low":54200,"close":54300,"volume":457272,"rsi_14":63.46,"sma_20":54670.0,"sma_60":56515.0,"sma_120":58638.33},{"date":"2026-02-27","open":54900,"high":55000,"low":51900,"close":52600,"volume":460106,"rsi_14":53.16,"sma_20":54815.0,"sma_60":51655.0,"sma_120":54800.83},{"date":"2026-03-03","open":52300,"high":53300,"low":51100,"close":51400,"volume":285956,"rsi_14":51.85,"sma_20":54745.0,"sma_60":51628.33,"sma_120":54730.0},{"date":"2026-03-04","open":50600,"high":50600,"low":45400,"close":45750,"volume":385194,"rsi_14":25.07,"sma_20":54352.5,"sma_60":51494.17,"sma_120":54619.58},{"date":"2026-03-05","open":48100,"high":48750,"low":45800,"close":48500,"volume":588777,"rsi_14":32.41,"sma_20":54137.5,"sma_60":51419.17,"sma_120":54532.92},{"date":"2026-03-06","open":50900,"high":56300,"low":50900,"close":54000,"volume":1126580,"rsi_14":44.88,"sma_20":54302.5,"sma_60":51427.5,"sma_120":54487.92},{"date":"2026-03-09","open":51700,"high":55800,"low":50600,"close":55200,"volume":617152,"rsi_14":44.42,"sma_20":54477.5,"sma_60":51499.17,"sma_120":54445.42},{"date":"2026-03-10","open":56100,"high":57200,"low":54200,"close":55200,"volume":251345,"rsi_14":46.14,"sma_20":54657.5,"sma_60":51574.17,"sma_120":54398.75},{"date":"2026-03-11","open":55400,"high":55900,"low":52000,"close":52200,"volume":398724,"rsi_14":40.42,"sma_20":54727.5,"sma_60":51626.67,"sma_120":54297.08},{"date":"2026-03-12","open":52400,"high":54400,"low":51700,"close":52900,"volume":597296,"rsi_14":41.1,"sma_20":54637.5,"sma_60":51685.0,"sma_120":54215.42},{"date":"2026-03-13","open":52300,"high":55800,"low":52100,"close":54800,"volume":469577,"rsi_14":45.54,"sma_20":54602.5,"sma_60":51775.0,"sma_120":54153.75},{"date":"2026-03-16","open":55100,"high":55300,"low":53000,"close":53200,"volume":254265,"rsi_14":43.81,"sma_20":54437.5,"sma_60":54414.17,"sma_120":57817.92},{"date":"2026-03-17","open":53500,"high":55000,"low":52700,"close":54800,"volume":344738,"rsi_14":45.5,"sma_20":54282.5,"sma_60":54360.83,"sma_120":57757.92},{"date":"2026-03-18","open":55100,"high":55100,"low":53200,"close":53700,"volume":376826,"rsi_14":44.03,"sma_20":54117.5,"sma_60":54305.83,"sma_120":57691.25},{"date":"2026-03-19","open":52500,"high":52600,"low":50500,"close":51000,"volume":307565,"rsi_14":44.61,"sma_20":53807.5,"sma_60":54229.17,"sma_120":57602.08},{"date":"2026-03-20","open":51400,"high":52700,"low":51100,"close":52300,"volume":190208,"rsi_14":49.5,"sma_20":53542.5,"sma_60":54165.83,"sma_120":57523.75},{"date":"2026-03-23","open":51100,"high":51400,"low":49500,"close":49700,"volume":204197,"rsi_14":47.31,"sma_20":53162.5,"sma_60":54072.5,"sma_120":57418.75},{"date":"2026-03-24","open":51000,"high":51300,"low":49950,"close":51300,"volume":149135,"rsi_14":60.07,"sma_20":52887.5,"sma_60":54024.17,"sma_120":57346.25},{"date":"2026-03-25","open":51900,"high":52300,"low":51300,"close":51400,"volume":171514,"rsi_14":55.82,"sma_20":52582.5,"sma_60":53970.83,"sma_120":57264.58},{"date":"2026-03-26","open":52700,"high":53200,"low":51300,"close":51500,"volume":178988,"rsi_14":43.59,"sma_20":52287.5,"sma_60":53914.17,"sma_120":57162.08},{"date":"2026-03-27","open":50900,"high":52400,"low":50300,"close":52200,"volume":229135,"rsi_14":42.11,"sma_20":52182.5,"sma_60":53840.83,"sma_120":57069.58},{"date":"2026-03-30","open":50700,"high":51000,"low":49450,"close":49750,"volume":213890,"rsi_14":37.3,"sma_20":52040.0,"sma_60":53740.0,"sma_120":56982.5},{"date":"2026-03-31","open":49300,"high":50900,"low":49000,"close":49200,"volume":225493,"rsi_14":42.11,"sma_20":51930.0,"sma_60":53650.0,"sma_120":56903.33},{"date":"2026-04-01","open":50500,"high":52000,"low":49950,"close":51400,"volume":215081,"rsi_14":46.34,"sma_20":52212.5,"sma_60":53586.67,"sma_120":56837.5},{"date":"2026-04-02","open":51200,"high":51700,"low":48650,"close":49000,"volume":235024,"rsi_14":36.19,"sma_20":52237.5,"sma_60":53468.33,"sma_120":56754.17},{"date":"2026-04-03","open":49600,"high":51300,"low":49250,"close":50000,"volume":225530,"rsi_14":42.16,"sma_20":52037.5,"sma_60":53385.0,"sma_120":56660.83},{"date":"2026-04-06","open":50200,"high":50800,"low":49650,"close":49700,"volume":142356,"rsi_14":36.65,"sma_20":51762.5,"sma_60":53300.0,"sma_120":56577.5},{"date":"2026-04-07","open":49600,"high":49900,"low":48450,"close":48700,"volume":204787,"rsi_14":36.84,"sma_20":51437.5,"sma_60":53210.0,"sma_120":56486.67},{"date":"2026-04-08","open":50400,"high":50900,"low":50000,"close":50200,"volume":155600,"rsi_14":47.75,"sma_20":51337.5,"sma_60":53115.0,"sma_120":56420.0},{"date":"2026-04-09","open":50300,"high":51500,"low":49400,"close":50000,"volume":249037,"rsi_14":43.11,"sma_20":51192.5,"sma_60":53021.67,"sma_120":56347.5},{"date":"2026-04-10","open":50100,"high":50800,"low":49650,"close":50300,"volume":306395,"rsi_14":52.08,"sma_20":50967.5,"sma_60":52955.0,"sma_120":56279.17},{"date":"2026-04-13","open":50000,"high":51700,"low":49650,"close":50200,"volume":224471,"rsi_14":45.74,"sma_20":50817.5,"sma_60":52868.33,"sma_120":56207.5},{"date":"2026-04-14","open":50500,"high":51600,"low":50500,"close":50700,"volume":168194,"rsi_14":47.37,"sma_20":50612.5,"sma_60":52865.0,"sma_120":56114.17},{"date":"2026-04-15","open":51300,"high":51700,"low":50700,"close":50800,"volume":153119,"rsi_14":47.37,"sma_20":50467.5,"sma_60":52806.67,"sma_120":56074.17},{"date":"2026-04-16","open":51400,"high":52600,"low":51300,"close":51900,"volume":172805,"rsi_14":48.91,"sma_20":50512.5,"sma_60":52751.67,"sma_120":56035.0},{"date":"2026-04-17","open":52200,"high":52200,"low":51000,"close":51600,"volume":139505,"rsi_14":58.01,"sma_20":50477.5,"sma_60":52678.33,"sma_120":55980.0},{"date":"2026-04-20","open":52500,"high":53200,"low":51300,"close":51500,"volume":169404,"rsi_14":60.36,"sma_20":50567.5,"sma_60":52596.67,"sma_120":55934.17},{"date":"2026-04-21","open":51800,"high":51900,"low":50200,"close":50600,"volume":239621,"rsi_14":45.92,"sma_20":50532.5,"sma_60":52520.0,"sma_120":55865.0},{"date":"2026-04-22","open":50400,"high":51400,"low":50300,"close":51100,"volume":189561,"rsi_14":63.29,"sma_20":50517.5,"sma_60":52475.0,"sma_120":55800.0},{"date":"2026-04-23","open":51500,"high":51500,"low":49500,"close":49650,"volume":314676,"rsi_14":47.9,"sma_20":50425.0,"sma_60":52427.5,"sma_120":55707.08},{"date":"2026-04-24","open":49900,"high":50800,"low":49800,"close":50400,"volume":171054,"rsi_14":53.98,"sma_20":50335.0,"sma_60":52395.83,"sma_120":55620.42},{"date":"2026-04-27","open":50700,"high":51000,"low":49900,"close":50000,"volume":191119,"rsi_14":57.93,"sma_20":50347.5,"sma_60":52357.5,"sma_120":55522.92},{"date":"2026-04-28","open":50200,"high":51000,"low":50000,"close":50600,"volume":148043,"rsi_14":52.74,"sma_20":50417.5,"sma_60":52335.83,"sma_120":55441.25},{"date":"2026-04-29","open":50800,"high":52200,"low":50800,"close":51300,"volume":396308,"rsi_14":58.33,"sma_20":50412.5,"sma_60":52330.83,"sma_120":55360.42},{"date":"2026-04-30","open":51000,"high":51300,"low":49550,"close":49650,"volume":246576,"rsi_14":43.86,"sma_20":50615.0,"sma_60":51048.33,"sma_120":52520.0},{"date":"2026-05-04","open":50600,"high":50800,"low":49350,"close":49500,"volume":205726,"rsi_14":46.2,"sma_20":50420.0,"sma_60":52253.33,"sma_120":54945.83},{"date":"2026-05-06","open":49350,"high":49450,"low":48450,"close":48450,"volume":221351,"rsi_14":38.46,"sma_20":50357.5,"sma_60":52199.17,"sma_120":54858.75},{"date":"2026-05-07","open":48600,"high":48750,"low":46750,"close":47100,"volume":268843,"rsi_14":33.18,"sma_20":50277.5,"sma_60":52124.17,"sma_120":54756.25},{"date":"2026-05-08","open":47550,"high":47600,"low":42150,"close":43000,"volume":1010484,"rsi_14":18.21,"sma_20":49917.5,"sma_60":51994.17,"sma_120":54612.08},{"date":"2026-05-11","open":43050,"high":43600,"low":42600,"close":42750,"volume":250685,"rsi_14":18.28,"sma_20":49555.0,"sma_60":51795.0,"sma_120":54461.67},{"date":"2026-05-12","open":42700,"high":42850,"low":41200,"close":41950,"volume":314956,"rsi_14":17.41,"sma_20":49137.5,"sma_60":51569.17,"sma_120":54274.58},{"date":"2026-05-13","open":43000,"high":43400,"low":41600,"close":42000,"volume":233067,"rsi_14":18.84,"sma_20":48727.5,"sma_60":51327.5,"sma_120":54102.08},{"date":"2026-05-14","open":42050,"high":44050,"low":41850,"close":44050,"volume":334870,"rsi_14":27.04,"sma_20":48395.0,"sma_60":51096.67,"sma_120":53950.83},{"date":"2026-05-15","open":44050,"high":44800,"low":42750,"close":43200,"volume":267898,"rsi_14":28.14,"sma_20":48015.0,"sma_60":50866.67,"sma_120":53796.67},{"date":"2026-05-18","open":43450,"high":43550,"low":41650,"close":42350,"volume":158466,"rsi_14":22.9,"sma_20":47537.5,"sma_60":50619.17,"sma_120":53633.75},{"date":"2026-05-19","open":43600,"high":44000,"low":42350,"close":43000,"volume":222423,"rsi_14":26.82,"sma_20":47107.5,"sma_60":50375.83,"sma_120":53473.75},{"date":"2026-05-20","open":43600,"high":43600,"low":41800,"close":41950,"volume":166758,"rsi_14":22.19,"sma_20":46630.0,"sma_60":50120.0,"sma_120":53294.17},{"date":"2026-05-21","open":42550,"high":43250,"low":41600,"close":41900,"volume":244892,"rsi_14":18.46,"sma_20":46195.0,"sma_60":49871.67,"sma_120":53076.67},{"date":"2026-05-22","open":41950,"high":43800,"low":41950,"close":43400,"volume":175345,"rsi_14":28.81,"sma_20":45810.0,"sma_60":49636.67,"sma_120":52879.17},{"date":"2026-05-26","open":43750,"high":44000,"low":41850,"close":42000,"volume":233194,"rsi_14":26.56,"sma_20":45427.5,"sma_60":49380.0,"sma_120":52678.33},{"date":"2026-05-27","open":42000,"high":42550,"low":41000,"close":41250,"volume":306451,"rsi_14":27.07,"sma_20":44970.0,"sma_60":49162.5,"sma_120":52467.92},{"date":"2026-05-28","open":41650,"high":43000,"low":40200,"close":41550,"volume":315205,"rsi_14":31.06,"sma_20":44547.5,"sma_60":48978.33,"sma_120":52272.5},{"date":"2026-05-29","open":42050,"high":42550,"low":41650,"close":42500,"volume":275344,"rsi_14":47.83,"sma_20":44142.5,"sma_60":48830.0,"sma_120":52083.33},{"date":"2026-06-01","open":42300,"high":43600,"low":41900,"close":42900,"volume":205083,"rsi_14":50.64,"sma_20":43722.5,"sma_60":48782.5,"sma_120":51908.33},{"date":"2026-06-02","open":43100,"high":45300,"low":42300,"close":44900,"volume":460751,"rsi_14":61.48,"sma_20":43485.0,"sma_60":48722.5,"sma_120":51764.17},{"date":"2026-06-04","open":44450,"high":44800,"low":42900,"close":43850,"volume":196438,"rsi_14":56.68,"sma_20":43202.5,"sma_60":48553.33,"sma_120":51604.58},{"date":"2026-06-05","open":44200,"high":44200,"low":40900,"close":42000,"volume":188814,"rsi_14":42.49,"sma_20":42880.0,"sma_60":48333.33,"sma_120":51440.42},{"date":"2026-06-08","open":40600,"high":41750,"low":39750,"close":40050,"volume":180150,"rsi_14":39.32,"sma_20":42527.5,"sma_60":48080.83,"sma_120":51256.67},{"date":"2026-06-09","open":40650,"high":43100,"low":40100,"close":40600,"volume":297387,"rsi_14":43.94,"sma_20":42407.5,"sma_60":47887.5,"sma_120":51103.33},{"date":"2026-06-10","open":40150,"high":40800,"low":39000,"close":40000,"volume":236646,"rsi_14":39.58,"sma_20":42270.0,"sma_60":47672.5,"sma_120":50953.33},{"date":"2026-06-11","open":39100,"high":43050,"low":39000,"close":43050,"volume":449135,"rsi_14":53.35,"sma_20":42325.0,"sma_60":47476.67,"sma_120":50837.08},{"date":"2026-06-12","open":43400,"high":43550,"low":41100,"close":42450,"volume":415870,"rsi_14":51.62,"sma_20":42347.5,"sma_60":47297.5,"sma_120":50727.5},{"date":"2026-06-15","open":42800,"high":43100,"low":40550,"close":41150,"volume":305541,"rsi_14":43.28,"sma_20":42202.5,"sma_60":47070.0,"sma_120":50602.92},{"date":"2026-06-16","open":41300,"high":41950,"low":40800,"close":41800,"volume":179746,"rsi_14":49.38,"sma_20":42132.5,"sma_60":46871.67,"sma_120":50490.42},{"date":"2026-06-17","open":41850,"high":42400,"low":40550,"close":41650,"volume":213665,"rsi_14":48.02,"sma_20":41962.5,"sma_60":45755.83,"sma_120":49711.67},{"date":"2026-06-18","open":41250,"high":41800,"low":39900,"close":40350,"volume":355330,"rsi_14":46.34,"sma_20":41965.0,"sma_60":46516.67,"sma_120":50267.08},{"date":"2026-06-19","open":40800,"high":41250,"low":39700,"close":40850,"volume":280966,"rsi_14":44.83,"sma_20":41910.0,"sma_60":46369.17,"sma_120":50150.0},{"date":"2026-06-22","open":40700,"high":40750,"low":38100,"close":38400,"volume":240288,"rsi_14":37.5,"sma_20":41735.0,"sma_60":46154.17,"sma_120":49998.33},{"date":"2026-06-23","open":38000,"high":39200,"low":36950,"close":37050,"volume":230751,"rsi_14":27.38,"sma_20":41417.5,"sma_60":45915.0,"sma_120":49842.08},{"date":"2026-06-24","open":36550,"high":37400,"low":35650,"close":36600,"volume":222854,"rsi_14":28.36,"sma_20":41147.5,"sma_60":45666.67,"sma_120":49692.08},{"date":"2026-06-25","open":36650,"high":37150,"low":35650,"close":36000,"volume":235097,"rsi_14":30.65,"sma_20":40885.0,"sma_60":45396.67,"sma_120":49532.08},{"date":"2026-06-26","open":35600,"high":35850,"low":34450,"close":35150,"volume":196541,"rsi_14":32.99,"sma_20":40565.0,"sma_60":45153.33,"sma_120":49357.5},{"date":"2026-06-29","open":35500,"high":38300,"low":35350,"close":37900,"volume":224695,"rsi_14":41.87,"sma_20":40335.0,"sma_60":44965.0,"sma_120":49215.0},{"date":"2026-06-30","open":37900,"high":38850,"low":37050,"close":37350,"volume":235207,"rsi_14":41.99,"sma_20":40057.5,"sma_60":44730.83,"sma_120":49069.58},{"date":"2026-07-01","open":38050,"high":38500,"low":37300,"close":37800,"volume":143712,"rsi_14":31.18,"sma_20":39702.5,"sma_60":44544.17,"sma_120":48933.75},{"date":"2026-07-02","open":38650,"high":39200,"low":36900,"close":38400,"volume":116914,"rsi_14":35.48,"sma_20":39430.0,"sma_60":44350.83,"sma_120":48787.92},{"date":"2026-07-03","open":38450,"high":38800,"low":37500,"close":38200,"volume":131984,"rsi_14":38.52,"sma_20":39240.0,"sma_60":44159.17,"sma_120":48642.92},{"date":"2026-07-06","open":38200,"high":38950,"low":37950,"close":38300,"volume":84969,"rsi_14":35.77,"sma_20":39152.5,"sma_60":43985.83,"sma_120":48509.58},{"date":"2026-07-07","open":38350,"high":39300,"low":37700,"close":39250,"volume":123112,"rsi_14":40.84,"sma_20":39085.0,"sma_60":43803.33,"sma_120":48375.0},{"date":"2026-07-08","open":39300,"high":39900,"low":37850,"close":38800,"volume":158606,"rsi_14":43.67,"sma_20":39025.0,"sma_60":43616.67,"sma_120":48274.17},{"date":"2026-07-09","open":38800,"high":38900,"low":37500,"close":38250,"volume":223782,"rsi_14":39.43,"sma_20":38785.0,"sma_60":43415.83,"sma_120":48140.42},{"date":"2026-07-10","open":39150,"high":39200,"low":37500,"close":37550,"volume":170878,"rsi_14":45.97,"sma_20":38540.0,"sma_60":43205.0,"sma_120":47993.33},{"date":"2026-07-13","open":37600,"high":38550,"low":37500,"close":38150,"volume":161659,"rsi_14":55.61,"sma_20":38390.0,"sma_60":42995.83,"sma_120":47844.58},{"date":"2026-07-14","open":38200,"high":38200,"low":36700,"close":36900,"volume":185959,"rsi_14":51.42,"sma_20":38145.0,"sma_60":42764.17,"sma_120":47682.08},{"date":"2026-07-15","open":37250,"high":37500,"low":35400,"close":35500,"volume":262289,"rsi_14":47.81,"sma_20":37837.5,"sma_60":42490.83,"sma_120":47517.92},{"date":"2026-07-16","open":35600,"high":36550,"low":35350,"close":36300,"volume":184371,"rsi_14":55.07,"sma_20":37635.0,"sma_60":42235.83,"sma_120":47372.08},{"date":"2026-07-20","open":36300,"high":36300,"low":34800,"close":34900,"volume":178310,"rsi_14":35.0,"sma_20":37337.5,"sma_60":41959.17,"sma_120":47225.42},{"date":"2026-07-21","open":34800,"high":35650,"low":34200,"close":35000,"volume":161266,"rsi_14":37.7,"sma_20":37167.5,"sma_60":41699.17,"sma_120":47081.25},{"date":"2026-07-22","open":35350,"high":36000,"low":35100,"close":35550,"volume":153886,"rsi_14":38.34,"sma_20":37092.5,"sma_60":41440.0,"sma_120":46941.67},{"date":"2026-07-23","open":35250,"high":37150,"low":35250,"close":36800,"volume":174049,"rsi_14":42.23,"sma_20":37102.5,"sma_60":41225.83,"sma_120":46815.83},{"date":"2026-07-24","open":36150,"high":36900,"low":36150,"close":36900,"volume":108506,"rsi_14":43.63,"sma_20":37147.5,"sma_60":41000.83,"sma_120":46693.33},{"date":"2026-07-27","open":37200,"high":37800,"low":36850,"close":37350,"volume":91228,"rsi_14":45.5,"sma_20":37257.5,"sma_60":40790.0,"sma_120":46573.75},{"date":"2026-07-28","open":36600,"high":37400,"low":36350,"close":36750,"volume":101408,"rsi_14":37.75,"sma_20":37200.0,"sma_60":40559.17,"sma_120":46432.5},{"date":"2026-07-29","open":37150,"high":38550,"low":35350,"close":35950,"volume":268915,"rsi_14":36.49,"sma_20":37130.0,"sma_60":40303.33,"sma_120":46314.58},{"date":"2026-07-30","open":35950,"high":39000,"low":35950,"close":38450,"volume":272745,"rsi_14":50.8,"sma_20":37162.5,"sma_60":40116.67,"sma_120":46195.0},{"date":"2026-07-31","open":38350,"high":39000,"low":37700,"close":38300,"volume":163875,"rsi_14":53.14,"sma_20":37157.5,"sma_60":39930.0,"sma_120":46091.67},{"date":"2026-08-03","open":38100,"high":39200,"low":37500,"close":38300,"volume":147239,"rsi_14":50.66,"sma_20":37162.5,"sma_60":39760.83,"sma_120":45980.0},{"date":"2026-08-04","open":37850,"high":39450,"low":37800,"close":39300,"volume":126708,"rsi_14":60.81,"sma_20":37212.5,"sma_60":39630.83,"sma_120":45877.5},{"date":"2026-08-05","open":39400,"high":39900,"low":37900,"close":37950,"volume":170047,"rsi_14":61.09,"sma_20":37147.5,"sma_60":39546.67,"sma_120":45770.42},{"date":"2026-08-06","open":38000,"high":39300,"low":38000,"close":39000,"volume":214888,"rsi_14":61.95,"sma_20":37157.5,"sma_60":39484.17,"sma_120":45639.58},{"date":"2026-08-07","open":38650,"high":41000,"low":38650,"close":40900,"volume":209356,"rsi_14":75.42,"sma_20":37290.0,"sma_60":39466.67,"sma_120":45517.92},{"date":"2026-08-10","open":40350,"high":40700,"low":38750,"close":40250,"volume":144831,"rsi_14":71.26,"sma_20":37425.0,"sma_60":39437.5,"sma_120":45382.5},{"date":"2026-08-11","open":40800,"high":41300,"low":40050,"close":40550,"volume":140507,"rsi_14":70.66,"sma_20":37545.0,"sma_60":39379.17,"sma_120":45237.92},{"date":"2026-08-12","open":40350,"high":40800,"low":39500,"close":39750,"volume":114179,"rsi_14":62.66,"sma_20":37687.5,"sma_60":39321.67,"sma_120":45094.17},{"date":"2026-08-13","open":39750,"high":40200,"low":38650,"close":38850,"volume":151226,"rsi_14":57.83,"sma_20":37855.0,"sma_60":39263.33,"sma_120":44941.25},{"date":"2026-08-14","open":38600,"high":39600,"low":38450,"close":39100,"volume":120680,"rsi_14":57.14,"sma_20":37995.0,"sma_60":39198.33,"sma_120":44787.08},{"date":"2026-08-18","open":38900,"high":39450,"low":37400,"close":37950,"volume":163312,"rsi_14":54.69,"sma_20":38147.5,"sma_60":39131.67,"sma_120":44625.83},{"date":"2026-08-19","open":37250,"high":37550,"low":36500,"close":37350,"volume":105418,"rsi_14":55.56,"sma_20":38265.0,"sma_60":39055.83,"sma_120":44463.75},{"date":"2026-08-20","open":37350,"high":38400,"low":37300,"close":37500,"volume":171312,"rsi_14":45.37,"sma_20":38362.5,"sma_60":38957.5,"sma_120":44297.08},{"date":"2026-08-21","open":37000,"high":37150,"low":36150,"close":37050,"volume":130214,"rsi_14":44.08,"sma_20":38375.0,"sma_60":38875.0,"sma_120":44127.5},{"date":"2026-08-24","open":36800,"high":38400,"low":36800,"close":37900,"volume":108512,"rsi_14":48.25,"sma_20":38425.0,"sma_60":38819.17,"sma_120":43990.83},{"date":"2026-08-25","open":38350,"high":38350,"low":36650,"close":37100,"volume":107952,"rsi_14":40.18,"sma_20":38412.5,"sma_60":38745.0,"sma_120":43861.67},{"date":"2026-08-26","open":37700,"high":37900,"low":37150,"close":37600,"volume":93470,"rsi_14":48.31,"sma_20":38455.0,"sma_60":38663.33,"sma_120":43746.67},{"date":"2026-08-27","open":38000,"high":38200,"low":36000,"close":36300,"volume":144115,"rsi_14":37.26,"sma_20":38472.5,"sma_60":38553.33,"sma_120":43667.92},{"date":"2026-08-28","open":36150,"high":37500,"low":35700,"close":37450,"volume":115587,"rsi_14":32.49,"sma_20":38422.5,"sma_60":38429.17,"sma_120":43575.83},{"date":"2026-08-31","open":37150,"high":37700,"low":36600,"close":37700,"volume":102718,"rsi_14":36.51,"sma_20":38392.5,"sma_60":38326.67,"sma_120":43440.0},{"date":"2026-09-01","open":38200,"high":38950,"low":37800,"close":38800,"volume":163875,"rsi_14":41.46,"sma_20":38417.5,"sma_60":38273.33,"sma_120":43303.33},{"date":"2026-09-02","open":38200,"high":38250,"low":36950,"close":37000,"volume":109989,"rsi_14":37.78,"sma_20":38302.5,"sma_60":38222.5,"sma_120":43151.67},{"date":"2026-09-03","open":37400,"high":38250,"low":36250,"close":36700,"volume":136143,"rsi_14":39.91,"sma_20":38240.0,"sma_60":38157.5,"sma_120":43022.5},{"date":"2026-09-04","open":36850,"high":37100,"low":35800,"close":36300,"volume":131279,"rsi_14":37.04,"sma_20":38105.0,"sma_60":38095.83,"sma_120":42884.17},{"date":"2026-09-07","open":36550,"high":36650,"low":35800,"close":36300,"volume":92675,"rsi_14":41.45,"sma_20":37875.0,"sma_60":37983.33,"sma_120":42730.0},{"date":"2026-09-08","open":36600,"high":36650,"low":35150,"close":35350,"volume":145125,"rsi_14":40.0,"sma_20":37630.0,"sma_60":37865.0,"sma_120":42581.25},{"date":"2026-09-09","open":35600,"high":35600,"low":34150,"close":35050,"volume":215919,"rsi_14":37.93,"sma_20":37355.0,"sma_60":37763.33,"sma_120":42416.67},{"date":"2026-09-10","open":34750,"high":35200,"low":34500,"close":35150,"volume":231802,"rsi_14":40.31,"sma_20":37125.0,"sma_60":37652.5,"sma_120":42262.08},{"date":"2026-09-11","open":34600,"high":35500,"low":34300,"close":35200,"volume":89487,"rsi_14":35.0,"sma_20":36942.5,"sma_60":37545.0,"sma_120":42130.42},{"date":"2026-09-14","open":34900,"high":35500,"low":34650,"close":35100,"volume":70406,"rsi_14":37.95,"sma_20":36742.5,"sma_60":37457.5,"sma_120":41987.08},{"date":"2026-09-15","open":35050,"high":35400,"low":34700,"close":35050,"volume":86703,"rsi_14":33.76,"sma_20":36597.5,"sma_60":37360.83,"sma_120":41865.0},{"date":"2026-09-16","open":35100,"high":35150,"low":34000,"close":34250,"volume":122949,"rsi_14":36.05,"sma_20":36442.5,"sma_60":37291.67,"sma_120":41722.92},{"date":"2026-09-17","open":34000,"high":34400,"low":33800,"close":34300,"volume":11237286,"rsi_14":24.8,"sma_20":36282.5,"sma_60":37245.83,"sma_120":41580.42},{"date":"2026-09-18","open":34500,"high":35200,"low":34250,"close":34750,"volume":160213,"rsi_14":27.13,"sma_20":36167.5,"sma_60":37215.0,"sma_120":41440.83},{"date":"2026-09-21","open":34550,"high":34700,"low":33950,"close":34450,"volume":127562,"rsi_14":11.5,"sma_20":35995.0,"sma_60":37189.17,"sma_120":41292.92},{"date":"2026-09-22","open":34750,"high":34850,"low":34200,"close":34800,"volume":96768,"rsi_14":23.81,"sma_20":35880.0,"sma_60":37183.33,"sma_120":41168.33},{"date":"2026-09-23","open":35000,"high":35100,"low":34200,"close":34600,"volume":87390,"rsi_14":24.39,"sma_20":35730.0,"sma_60":37128.33,"sma_120":41046.67},{"date":"2026-09-28","open":34400,"high":35550,"low":34300,"close":35300,"volume":140681,"rsi_14":38.64,"sma_20":35680.0,"sma_60":37094.17,"sma_120":40912.5},{"date":"2026-09-29","open":35500,"high":35550,"low":34050,"close":34600,"volume":96625,"rsi_14":33.33,"sma_20":35537.5,"sma_60":37040.83,"sma_120":40792.5},{"date":"2026-09-30","open":34850,"high":35000,"low":34350,"close":34400,"volume":122339,"rsi_14":39.08,"sma_20":35372.5,"sma_60":36974.17,"sma_120":40662.5},{"date":"2026-10-01","open":34750,"high":35650,"low":34450,"close":34900,"volume":212875,"rsi_14":48.35,"sma_20":35177.5,"sma_60":36919.17,"sma_120":40539.17},{"date":"2026-10-02","open":35250,"high":35400,"low":34550,"close":35250,"volume":145939,"rsi_14":51.04,"sma_20":35090.0,"sma_60":36868.33,"sma_120":40427.08},{"date":"2026-10-06","open":35450,"high":35450,"low":34050,"close":34350,"volume":199377,"rsi_14":42.48,"sma_20":34972.5,"sma_60":36786.67,"sma_120":40295.0},{"date":"2026-10-07","open":34500,"high":35100,"low":34250,"close":34450,"volume":150710,"rsi_14":44.25,"sma_20":34880.0,"sma_60":36714.17,"sma_120":40165.42},{"date":"2026-10-08","open":34350,"high":34450,"low":33600,"close":33700,"volume":166708,"rsi_14":39.37,"sma_20":34750.0,"sma_60":36638.33,"sma_120":40027.08},{"date":"2026-10-12","open":33500,"high":34450,"low":33350,"close":33750,"volume":143290,"rsi_14":45.54,"sma_20":34670.0,"sma_60":36575.0,"sma_120":39890.0},{"date":"2026-10-13","open":33450,"high":34050,"low":33050,"close":33800,"volume":129544,"rsi_14":45.54,"sma_20":34607.5,"sma_60":36502.5,"sma_120":39749.17},{"date":"2026-10-14","open":34050,"high":34250,"low":33500,"close":33800,"volume":131251,"rsi_14":40.78,"sma_20":34540.0,"sma_60":36450.83,"sma_120":39607.5},{"date":"2026-10-15","open":33650,"high":34300,"low":32950,"close":33850,"volume":179726,"rsi_14":43.88,"sma_20":34472.5,"sma_60":36423.33,"sma_120":39457.08},{"date":"2026-10-16","open":34000,"high":35950,"low":33950,"close":34900,"volume":285775,"rsi_14":50.89,"sma_20":34462.5,"sma_60":36400.0,"sma_120":39317.92},{"date":"2026-10-19","open":34550,"high":35400,"low":34350,"close":34750,"volume":125519,"rsi_14":51.35,"sma_20":34447.5,"sma_60":36397.5,"sma_120":39178.33},{"date":"2026-10-20","open":34600,"high":35400,"low":34050,"close":34650,"volume":131423,"rsi_14":43.43,"sma_20":34467.5,"sma_60":36391.67,"sma_120":39045.42},{"date":"2026-10-21","open":34700,"high":35100,"low":34250,"close":34400,"volume":103578,"rsi_14":47.78,"sma_20":34472.5,"sma_60":36372.5,"sma_120":38906.25},{"date":"2026-10-22","open":34400,"high":35450,"low":33750,"close":34150,"volume":181656,"rsi_14":47.25,"sma_20":34442.5,"sma_60":36328.33,"sma_120":38777.08},{"date":"2026-10-23","open":34602,"high":34803,"low":33800,"close":33800,"volume":100178}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4989.539999999999,"pbr":0.47,"per":6.77,"roa":2.49,"roe":3.39,"grade":"C","comment":"PER 6.81배, ROE 3.39%","revenue":2894498431912.0,"analysis":"PER 6.8배입니다. ROE 3.4%입니다. 시가총액 2.83조. 매출 2.89조, 영업이익 3348.35억.","eps_basis":"TTM","debt_ratio":0.35790666050757564,"market_cap":2810715726000,"net_income":405248761578.0,"total_debt":2155233805046.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":8177009991020.0,"total_equity":6021776185974.0,"profit_margin":14.0,"revenue_basis":"TTM","dividend_yield":1.73,"net_income_basis":"TTM","operating_income":334835478127.0,"operating_margin":11.57,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":33800.0,"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":"2017-05-15","close":160000.0},{"date":"2017-05-16","close":156000.0},{"date":"2017-05-17","close":144000.0},{"date":"2017-05-18","close":148000.0},{"date":"2017-05-19","close":143500.0},{"date":"2017-05-22","close":140000.0},{"date":"2017-05-23","close":143500.0},{"date":"2017-05-24","close":145000.0},{"date":"2017-05-25","close":144000.0},{"date":"2017-05-26","close":142000.0},{"date":"2017-05-29","close":147000.0},{"date":"2017-05-30","close":149500.0},{"date":"2017-05-31","close":152000.0},{"date":"2017-06-01","close":151500.0},{"date":"2017-06-02","close":158500.0},{"date":"2017-06-05","close":161000.0},{"date":"2017-06-07","close":160500.0},{"date":"2017-06-08","close":153500.0},{"date":"2017-06-09","close":149000.0},{"date":"2017-06-12","close":141500.0},{"date":"2017-06-13","close":145500.0},{"date":"2017-06-14","close":143000.0},{"date":"2017-06-15","close":147500.0},{"date":"2017-06-16","close":152000.0},{"date":"2017-06-19","close":150500.0},{"date":"2017-06-20","close":153500.0},{"date":"2017-06-21","close":153000.0},{"date":"2017-06-22","close":151500.0},{"date":"2017-06-23","close":153500.0},{"date":"2017-06-26","close":152500.0},{"date":"2017-06-27","close":150000.0},{"date":"2017-06-28","close":149000.0},{"date":"2017-06-29","close":155000.0},{"date":"2017-06-30","close":155000.0},{"date":"2017-07-03","close":152500.0},{"date":"2017-07-04","close":152500.0},{"date":"2017-07-05","close":149500.0},{"date":"2017-07-06","close":148000.0},{"date":"2017-07-07","close":155000.0},{"date":"2017-07-10","close":151000.0},{"date":"2017-07-11","close":148500.0},{"date":"2017-07-12","close":145000.0},{"date":"2017-07-13","close":145000.0},{"date":"2017-07-14","close":145500.0},{"date":"2017-07-17","close":145500.0},{"date":"2017-07-18","close":145000.0},{"date":"2017-07-19","close":145000.0},{"date":"2017-07-20","close":148500.0},{"date":"2017-07-21","close":148000.0},{"date":"2017-07-24","close":149000.0},{"date":"2017-07-25","close":146500.0},{"date":"2017-07-26","close":146000.0},{"date":"2017-07-27","close":146000.0},{"date":"2017-07-28","close":144500.0},{"date":"2017-07-31","close":143000.0},{"date":"2017-08-01","close":141500.0},{"date":"2017-08-02","close":141500.0},{"date":"2017-08-03","close":136500.0},{"date":"2017-08-04","close":130500.0},{"date":"2017-08-07","close":134500.0},{"date":"2017-08-08","close":135500.0},{"date":"2017-08-09","close":134500.0},{"date":"2017-08-10","close":130500.0},{"date":"2017-08-11","close":127500.0},{"date":"2017-08-14","close":131000.0},{"date":"2017-08-16","close":136500.0},{"date":"2017-08-17","close":135500.0},{"date":"2017-08-18","close":138500.0},{"date":"2017-08-21","close":142500.0},{"date":"2017-08-22","close":144500.0},{"date":"2017-08-23","close":143500.0},{"date":"2017-08-24","close":155500.0},{"date":"2017-08-25","close":150000.0},{"date":"2017-08-28","close":148500.0},{"date":"2017-08-29","close":145500.0},{"date":"2017-08-30","close":152500.0},{"date":"2017-08-31","close":154500.0},{"date":"2017-09-01","close":154500.0},{"date":"2017-09-04","close":150000.0},{"date":"2017-09-05","close":150500.0},{"date":"2017-09-06","close":157000.0},{"date":"2017-09-07","close":158000.0},{"date":"2017-09-08","close":150500.0},{"date":"2017-09-11","close":150000.0},{"date":"2017-09-12","close":147000.0},{"date":"2017-09-13","close":149000.0},{"date":"2017-09-14","close":149500.0},{"date":"2017-09-15","close":150500.0},{"date":"2017-09-18","close":154500.0},{"date":"2017-09-19","close":154500.0},{"date":"2017-09-20","close":156500.0},{"date":"2017-09-21","close":156000.0},{"date":"2017-09-22","close":151500.0},{"date":"2017-09-25","close":150000.0},{"date":"2017-09-26","close":150000.0},{"date":"2017-09-27","close":149500.0},{"date":"2017-09-28","close":148000.0},{"date":"2017-09-29","close":151500.0},{"date":"2017-10-10","close":151500.0},{"date":"2017-10-11","close":152500.0},{"date":"2017-10-12","close":149000.0},{"date":"2017-10-13","close":162000.0},{"date":"2017-10-16","close":161000.0},{"date":"2017-10-17","close":169500.0},{"date":"2017-10-18","close":176500.0},{"date":"2017-10-19","close":173000.0},{"date":"2017-10-20","close":173500.0},{"date":"2017-10-23","close":171000.0},{"date":"2017-10-24","close":177000.0},{"date":"2017-10-25","close":175000.0},{"date":"2017-10-26","close":175500.0},{"date":"2017-10-27","close":177500.0},{"date":"2017-10-30","close":170500.0},{"date":"2017-10-31","close":174000.0},{"date":"2017-11-01","close":172000.0},{"date":"2017-11-02","close":177500.0},{"date":"2017-11-03","close":175000.0},{"date":"2017-11-06","close":186500.0},{"date":"2017-11-07","close":185500.0},{"date":"2017-11-08","close":184500.0},{"date":"2017-11-09","close":186000.0},{"date":"2017-11-10","close":189500.0},{"date":"2017-11-13","close":185500.0},{"date":"2017-11-14","close":186500.0},{"date":"2017-11-15","close":192500.0},{"date":"2017-11-16","close":191000.0},{"date":"2017-11-17","close":185000.0},{"date":"2017-11-20","close":183500.0},{"date":"2017-11-21","close":191000.0},{"date":"2017-11-22","close":185000.0},{"date":"2017-11-23","close":187500.0},{"date":"2017-11-24","close":188500.0},{"date":"2017-11-27","close":186000.0},{"date":"2017-11-28","close":178000.0},{"date":"2017-11-29","close":179000.0},{"date":"2017-11-30","close":169000.0},{"date":"2017-12-01","close":183000.0},{"date":"2017-12-04","close":186000.0},{"date":"2017-12-05","close":182500.0},{"date":"2017-12-06","close":183000.0},{"date":"2017-12-07","close":182000.0},{"date":"2017-12-08","close":185500.0},{"date":"2017-12-11","close":188000.0},{"date":"2017-12-12","close":192500.0},{"date":"2017-12-13","close":198500.0},{"date":"2017-12-14","close":199500.0},{"date":"2017-12-15","close":191000.0},{"date":"2017-12-18","close":190500.0},{"date":"2017-12-19","close":188000.0},{"date":"2017-12-20","close":181000.0},{"date":"2017-12-21","close":178500.0},{"date":"2017-12-22","close":183000.0},{"date":"2017-12-26","close":184500.0},{"date":"2017-12-27","close":189500.0},{"date":"2017-12-28","close":188500.0},{"date":"2018-01-02","close":182210.2031},{"date":"2018-01-03","close":174960.4531},{"date":"2018-01-04","close":165777.4531},{"date":"2018-01-05","close":160944.2969},{"date":"2018-01-08","close":159977.6406},{"date":"2018-01-09","close":162877.5469},{"date":"2018-01-10","close":162394.2188},{"date":"2018-01-11","close":160460.9531},{"date":"2018-01-12","close":156111.1094},{"date":"2018-01-15","close":158044.375},{"date":"2018-01-16","close":160944.2969},{"date":"2018-01-17","close":162877.5469},{"date":"2018-01-18","close":160944.2969},{"date":"2018-01-19","close":161910.9219},{"date":"2018-01-22","close":158527.7031},{"date":"2018-01-23","close":161910.9219},{"date":"2018-01-24","close":161910.9219},{"date":"2018-01-25","close":159977.6406},{"date":"2018-01-26","close":169643.9531},{"date":"2018-01-29","close":166260.75},{"date":"2018-01-30","close":164327.4844},{"date":"2018-01-31","close":168194.0156},{"date":"2018-02-01","close":167710.7031},{"date":"2018-02-02","close":163844.1719},{"date":"2018-02-05","close":155627.8125},{"date":"2018-02-06","close":147894.75},{"date":"2018-02-07","close":135811.8438},{"date":"2018-02-08","close":135811.8438},{"date":"2018-02-09","close":131462.0},{"date":"2018-02-12","close":137745.0938},{"date":"2018-02-13","close":141128.3125},{"date":"2018-02-14","close":137745.0938},{"date":"2018-02-19","close":142578.2656},{"date":"2018-02-20","close":139195.0469},{"date":"2018-02-21","close":143544.8906},{"date":"2018-02-22","close":146444.7969},{"date":"2018-02-23","close":152727.9062},{"date":"2018-02-26","close":153694.5469},{"date":"2018-02-27","close":150794.6406},{"date":"2018-02-28","close":142578.2656},{"date":"2018-03-02","close":144994.8438},{"date":"2018-03-05","close":138228.4375},{"date":"2018-03-06","close":139195.0469},{"date":"2018-03-07","close":137261.7969},{"date":"2018-03-08","close":140161.6875},{"date":"2018-03-09","close":146444.7969},{"date":"2018-03-12","close":146444.7969},{"date":"2018-03-13","close":143544.8906},{"date":"2018-03-14","close":142094.9688},{"date":"2018-03-15","close":142578.2656},{"date":"2018-03-16","close":144511.5469},{"date":"2018-03-19","close":141128.3125},{"date":"2018-03-20","close":143061.5781},{"date":"2018-03-21","close":144028.2188},{"date":"2018-03-22","close":143061.5781},{"date":"2018-03-23","close":138228.4375},{"date":"2018-03-26","close":141128.3125},{"date":"2018-03-27","close":140645.0},{"date":"2018-03-28","close":140161.6875},{"date":"2018-03-29","close":142094.9688},{"date":"2018-03-30","close":147894.75},{"date":"2018-04-02","close":152244.5938},{"date":"2018-04-03","close":153694.5469},{"date":"2018-04-04","close":141611.625},{"date":"2018-04-05","close":141611.625},{"date":"2018-04-06","close":137745.0938},{"date":"2018-04-09","close":137745.0938},{"date":"2018-04-10","close":134361.875},{"date":"2018-04-11","close":134361.875},{"date":"2018-04-12","close":132911.9375},{"date":"2018-04-13","close":133878.5781},{"date":"2018-04-16","close":129045.4141},{"date":"2018-04-17","close":129528.7188},{"date":"2018-04-18","close":130012.0469},{"date":"2018-04-19","close":125178.8828},{"date":"2018-04-20","close":124212.25},{"date":"2018-04-23","close":123245.6172},{"date":"2018-04-24","close":125178.8828},{"date":"2018-04-25","close":126628.8281},{"date":"2018-04-26","close":127595.4688},{"date":"2018-04-27","close":137261.7969},{"date":"2018-04-30","close":142578.2656},{"date":"2018-05-02","close":143544.8906},{"date":"2018-05-03","close":138228.4375},{"date":"2018-05-04","close":131462.0},{"date":"2018-05-08","close":130012.0469},{"date":"2018-05-09","close":130495.3516},{"date":"2018-05-10","close":135328.5312},{"date":"2018-05-11","close":135328.5312},{"date":"2018-05-14","close":138228.4375},{"date":"2018-05-15","close":134845.2188},{"date":"2018-05-16","close":136778.4688},{"date":"2018-05-17","close":135328.5312},{"date":"2018-05-18","close":134845.2188},{"date":"2018-05-21","close":136778.4688},{"date":"2018-05-23","close":140645.0},{"date":"2018-05-24","close":142578.2656},{"date":"2018-05-25","close":144994.8438},{"date":"2018-05-28","close":146444.7969},{"date":"2018-05-29","close":152727.9062},{"date":"2018-05-30","close":152244.5938},{"date":"2018-05-31","close":151761.2812},{"date":"2018-06-01","close":149344.6719},{"date":"2018-06-04","close":151761.2812},{"date":"2018-06-05","close":146928.0938},{"date":"2018-06-07","close":148861.375},{"date":"2018-06-08","close":145961.4688},{"date":"2018-06-11","close":145961.4688},{"date":"2018-06-12","close":145961.4688},{"date":"2018-06-14","close":146928.0938},{"date":"2018-06-15","close":144028.2188},{"date":"2018-06-18","close":143061.5781},{"date":"2018-06-19","close":144028.2188},{"date":"2018-06-20","close":143061.5781},{"date":"2018-06-21","close":145478.1719},{"date":"2018-06-22","close":150311.3281},{"date":"2018-06-25","close":148861.375},{"date":"2018-06-26","close":152727.9062},{"date":"2018-06-27","close":152727.9062},{"date":"2018-06-28","close":148861.375},{"date":"2018-06-29","close":147411.4219},{"date":"2018-07-02","close":144028.2188},{"date":"2018-07-03","close":147894.75},{"date":"2018-07-04","close":153211.2188},{"date":"2018-07-05","close":150311.3281},{"date":"2018-07-06","close":150794.6406},{"date":"2018-07-09","close":155144.5},{"date":"2018-07-10","close":157561.0625},{"date":"2018-07-11","close":157077.75},{"date":"2018-07-12","close":160944.2969},{"date":"2018-07-13","close":153694.5469},{"date":"2018-07-16","close":144994.8438},{"date":"2018-07-17","close":144511.5469},{"date":"2018-07-18","close":143544.8906},{"date":"2018-07-19","close":141128.3125},{"date":"2018-07-20","close":141128.3125},{"date":"2018-07-23","close":143544.8906},{"date":"2018-07-24","close":142094.9688},{"date":"2018-07-25","close":144028.2188},{"date":"2018-07-26","close":144994.8438},{"date":"2018-07-27","close":141611.625},{"date":"2018-07-30","close":136295.1562},{"date":"2018-07-31","close":139678.3594},{"date":"2018-08-01","close":140645.0},{"date":"2018-08-02","close":137745.0938},{"date":"2018-08-03","close":138228.4375},{"date":"2018-08-06","close":139678.3594},{"date":"2018-08-07","close":138711.7344},{"date":"2018-08-08","close":137261.7969},{"date":"2018-08-09","close":121795.6719},{"date":"2018-08-10","close":122762.3125},{"date":"2018-08-13","close":118412.4531},{"date":"2018-08-14","close":119379.0938},{"date":"2018-08-16","close":112129.3438},{"date":"2018-08-17","close":115029.2422},{"date":"2018-08-20","close":113095.9766},{"date":"2018-08-21","close":119379.0938},{"date":"2018-08-22","close":115995.875},{"date":"2018-08-23","close":118412.4531},{"date":"2018-08-24","close":119379.0938},{"date":"2018-08-27","close":118412.4531},{"date":"2018-08-28","close":114545.9297},{"date":"2018-08-29","close":116479.2031},{"date":"2018-08-30","close":115995.875},{"date":"2018-08-31","close":112612.6641},{"date":"2018-09-03","close":112612.6641},{"date":"2018-09-04","close":115029.2422},{"date":"2018-09-05","close":112129.3438},{"date":"2018-09-06","close":110196.0781},{"date":"2018-09-07","close":109229.4531},{"date":"2018-09-10","close":109712.7734},{"date":"2018-09-11","close":108746.1406},{"date":"2018-09-12","close":111162.7188},{"date":"2018-09-13","close":113095.9766},{"date":"2018-09-14","close":112129.3438},{"date":"2018-09-17","close":109712.7734},{"date":"2018-09-18","close":107296.1875},{"date":"2018-09-19","close":108262.8203},{"date":"2018-09-20","close":113579.2969},{"date":"2018-09-21","close":115029.2422},{"date":"2018-09-27","close":114545.9297},{"date":"2018-09-28","close":111162.7188},{"date":"2018-10-01","close":112612.6641},{"date":"2018-10-02","close":116962.5078},{"date":"2018-10-04","close":115512.5625},{"date":"2018-10-05","close":113579.2969},{"date":"2018-10-08","close":118412.4531},{"date":"2018-10-10","close":121795.6719},{"date":"2018-10-11","close":121795.6719},{"date":"2018-10-12","close":116962.5078},{"date":"2018-10-15","close":110196.0781},{"date":"2018-10-16","close":110679.3984},{"date":"2018-10-17","close":108262.8203},{"date":"2018-10-18","close":110679.3984},{"date":"2018-10-19","close":110196.0781},{"date":"2018-10-22","close":110196.0781},{"date":"2018-10-23","close":108746.1406},{"date":"2018-10-24","close":105362.9141},{"date":"2018-10-25","close":104879.6016},{"date":"2018-10-26","close":96663.2266},{"date":"2018-10-29","close":88736.8438},{"date":"2018-10-30","close":102946.3516},{"date":"2018-10-31","close":108262.8203},{"date":"2018-11-01","close":105846.2422},{"date":"2018-11-02","close":111162.7188},{"date":"2018-11-05","close":113579.2969},{"date":"2018-11-06","close":112129.3438},{"date":"2018-11-07","close":110679.3984},{"date":"2018-11-08","close":112129.3438},{"date":"2018-11-09","close":114545.9297},{"date":"2018-11-12","close":118412.4531},{"date":"2018-11-13","close":118895.7656},{"date":"2018-11-14","close":120829.0391},{"date":"2018-11-15","close":121312.3516},{"date":"2018-11-16","close":118412.4531},{"date":"2018-11-19","close":118895.7656},{"date":"2018-11-20","close":119862.4141},{"date":"2018-11-21","close":115512.5625},{"date":"2018-11-22","close":117929.1406},{"date":"2018-11-23","close":119379.0938},{"date":"2018-11-26","close":120829.0391},{"date":"2018-11-27","close":121795.6719},{"date":"2018-11-28","close":124695.5781},{"date":"2018-11-29","close":128078.7812},{"date":"2018-11-30","close":126145.5156},{"date":"2018-12-03","close":122762.3125},{"date":"2018-12-04","close":120345.7188},{"date":"2018-12-05","close":121312.3516},{"date":"2018-12-06","close":106812.875},{"date":"2018-12-07","close":108746.1406},{"date":"2018-12-10","close":101979.7031},{"date":"2018-12-11","close":100046.4375},{"date":"2018-12-12","close":101979.7031},{"date":"2018-12-13","close":105362.9141},{"date":"2018-12-14","close":102463.0234},{"date":"2018-12-17","close":103912.9766},{"date":"2018-12-18","close":104879.6016},{"date":"2018-12-19","close":106812.875},{"date":"2018-12-20","close":105362.9141},{"date":"2018-12-21","close":110679.3984},{"date":"2018-12-24","close":110196.0781},{"date":"2018-12-26","close":106329.5547},{"date":"2018-12-27","close":111162.7188},{"date":"2018-12-28","close":107779.5078},{"date":"2019-01-02","close":102463.0234},{"date":"2019-01-03","close":100529.7656},{"date":"2019-01-04","close":104879.6016},{"date":"2019-01-07","close":106812.875},{"date":"2019-01-08","close":105362.9141},{"date":"2019-01-09","close":108262.8203},{"date":"2019-01-10","close":110196.0781},{"date":"2019-01-11","close":111646.0312},{"date":"2019-01-14","close":109229.4531},{"date":"2019-01-15","close":108262.8203},{"date":"2019-01-16","close":105846.2422},{"date":"2019-01-17","close":105846.2422},{"date":"2019-01-18","close":102463.0234},{"date":"2019-01-21","close":100046.4375},{"date":"2019-01-22","close":102463.0234},{"date":"2019-01-23","close":103912.9766},{"date":"2019-01-24","close":102946.3516},{"date":"2019-01-25","close":106329.5547},{"date":"2019-01-28","close":107779.5078},{"date":"2019-01-29","close":106812.875},{"date":"2019-01-30","close":106329.5547},{"date":"2019-01-31","close":103429.6562},{"date":"2019-02-01","close":105846.2422},{"date":"2019-02-07","close":105846.2422},{"date":"2019-02-08","close":115029.2422},{"date":"2019-02-11","close":115029.2422},{"date":"2019-02-12","close":114062.6094},{"date":"2019-02-13","close":119379.0938},{"date":"2019-02-14","close":119862.4141},{"date":"2019-02-15","close":115029.2422},{"date":"2019-02-18","close":115512.5625},{"date":"2019-02-19","close":113095.9766},{"date":"2019-02-20","close":111162.7188},{"date":"2019-02-21","close":114545.9297},{"date":"2019-02-22","close":114545.9297},{"date":"2019-02-25","close":117445.8281},{"date":"2019-02-26","close":117929.1406},{"date":"2019-02-27","close":117929.1406},{"date":"2019-02-28","close":114062.6094},{"date":"2019-03-04","close":111646.0312},{"date":"2019-03-05","close":108262.8203},{"date":"2019-03-06","close":109229.4531},{"date":"2019-03-07","close":108746.1406},{"date":"2019-03-08","close":109229.4531},{"date":"2019-03-11","close":109712.7734},{"date":"2019-03-12","close":110196.0781},{"date":"2019-03-13","close":110196.0781},{"date":"2019-03-14","close":111646.0312},{"date":"2019-03-15","close":115995.875},{"date":"2019-03-18","close":116479.2031},{"date":"2019-03-19","close":114545.9297},{"date":"2019-03-20","close":113579.2969},{"date":"2019-03-21","close":111646.0312},{"date":"2019-03-22","close":111646.0312},{"date":"2019-03-25","close":111162.7188},{"date":"2019-03-26","close":116962.5078},{"date":"2019-03-27","close":116962.5078},{"date":"2019-03-28","close":120345.7188},{"date":"2019-03-29","close":120829.0391},{"date":"2019-04-01","close":119379.0938},{"date":"2019-04-02","close":116479.2031},{"date":"2019-04-03","close":121312.3516},{"date":"2019-04-04","close":120345.7188},{"date":"2019-04-05","close":119862.4141},{"date":"2019-04-08","close":119379.0938},{"date":"2019-04-09","close":118895.7656},{"date":"2019-04-10","close":123728.9375},{"date":"2019-04-11","close":125662.2031},{"date":"2019-04-12","close":127595.4688},{"date":"2019-04-15","close":130012.0469},{"date":"2019-04-16","close":131462.0},{"date":"2019-04-17","close":130978.6797},{"date":"2019-04-18","close":128078.7812},{"date":"2019-04-19","close":128562.1016},{"date":"2019-04-22","close":131462.0},{"date":"2019-04-23","close":125662.2031},{"date":"2019-04-24","close":123728.9375},{"date":"2019-04-25","close":121312.3516},{"date":"2019-04-26","close":121795.6719},{"date":"2019-04-29","close":122762.3125},{"date":"2019-04-30","close":123245.6172},{"date":"2019-05-02","close":121795.6719},{"date":"2019-05-03","close":118412.4531},{"date":"2019-05-07","close":117929.1406},{"date":"2019-05-08","close":122278.9844},{"date":"2019-05-09","close":119379.0938},{"date":"2019-05-10","close":126628.8281},{"date":"2019-05-13","close":124695.5781},{"date":"2019-05-14","close":118895.7656},{"date":"2019-05-15","close":114062.6094},{"date":"2019-05-16","close":114062.6094},{"date":"2019-05-17","close":113579.2969},{"date":"2019-05-20","close":110679.3984},{"date":"2019-05-21","close":110196.0781},{"date":"2019-05-22","close":111646.0312},{"date":"2019-05-23","close":108262.8203},{"date":"2019-05-24","close":109712.7734},{"date":"2019-05-27","close":108262.8203},{"date":"2019-05-28","close":108746.1406},{"date":"2019-05-29","close":105846.2422},{"date":"2019-05-30","close":109229.4531},{"date":"2019-05-31","close":110679.3984},{"date":"2019-06-03","close":115995.875},{"date":"2019-06-04","close":118895.7656},{"date":"2019-06-05","close":119862.4141},{"date":"2019-06-07","close":115029.2422},{"date":"2019-06-10","close":118412.4531},{"date":"2019-06-11","close":116962.5078},{"date":"2019-06-12","close":117929.1406},{"date":"2019-06-13","close":117445.8281},{"date":"2019-06-14","close":122278.9844},{"date":"2019-06-17","close":122278.9844},{"date":"2019-06-18","close":122762.3125},{"date":"2019-06-19","close":121312.3516},{"date":"2019-06-20","close":121795.6719},{"date":"2019-06-21","close":121795.6719},{"date":"2019-06-24","close":125178.8828},{"date":"2019-06-25","close":118412.4531},{"date":"2019-06-26","close":117445.8281},{"date":"2019-06-27","close":118412.4531},{"date":"2019-06-28","close":109229.4531},{"date":"2019-07-01","close":97146.5391},{"date":"2019-07-02","close":98113.1719},{"date":"2019-07-03","close":96663.2266},{"date":"2019-07-04","close":93376.6797},{"date":"2019-07-05","close":93280.0156},{"date":"2019-07-08","close":90476.7812},{"date":"2019-07-09","close":95213.2812},{"date":"2019-07-10","close":90960.1016},{"date":"2019-07-11","close":93280.0156},{"date":"2019-07-12","close":93183.3516},{"date":"2019-07-15","close":90670.1094},{"date":"2019-07-16","close":88640.1875},{"date":"2019-07-17","close":86513.5859},{"date":"2019-07-18","close":89026.8359},{"date":"2019-07-19","close":89413.4844},{"date":"2019-07-22","close":87963.5469},{"date":"2019-07-23","close":87866.875},{"date":"2019-07-24","close":88543.5156},{"date":"2019-07-25","close":88736.8438},{"date":"2019-07-26","close":88543.5156},{"date":"2019-07-29","close":87576.8828},{"date":"2019-07-30","close":87576.8828},{"date":"2019-07-31","close":87770.2188},{"date":"2019-08-01","close":87093.5703},{"date":"2019-08-02","close":87866.875},{"date":"2019-08-05","close":85353.625},{"date":"2019-08-06","close":85160.3047},{"date":"2019-08-07","close":85643.6172},{"date":"2019-08-08","close":86803.5859},{"date":"2019-08-09","close":86996.9141},{"date":"2019-08-12","close":87190.2266},{"date":"2019-08-13","close":81777.0938},{"date":"2019-08-14","close":87673.5547},{"date":"2019-08-16","close":85450.3047},{"date":"2019-08-19","close":86030.2812},{"date":"2019-08-20","close":90380.1172},{"date":"2019-08-21","close":89993.4688},{"date":"2019-08-22","close":91636.7344},{"date":"2019-08-23","close":91056.7656},{"date":"2019-08-26","close":89510.1562},{"date":"2019-08-27","close":89800.1328},{"date":"2019-08-28","close":90573.4531},{"date":"2019-08-29","close":91153.4297},{"date":"2019-08-30","close":91056.7656},{"date":"2019-09-02","close":91926.7344},{"date":"2019-09-03","close":92023.3906},{"date":"2019-09-04","close":94149.9922},{"date":"2019-09-05","close":93666.6719},{"date":"2019-09-06","close":91733.3984},{"date":"2019-09-09","close":93183.3516},{"date":"2019-09-10","close":92603.375},{"date":"2019-09-11","close":95019.9609},{"date":"2019-09-16","close":95696.6016},{"date":"2019-09-17","close":95696.6016},{"date":"2019-09-18","close":94923.2812},{"date":"2019-09-19","close":92506.7109},{"date":"2019-09-20","close":92506.7109},{"date":"2019-09-23","close":94633.3047},{"date":"2019-09-24","close":94729.9688},{"date":"2019-09-25","close":91926.7344},{"date":"2019-09-26","close":92216.7188},{"date":"2019-09-27","close":90960.1016},{"date":"2019-09-30","close":91346.7578},{"date":"2019-10-01","close":93376.6797},{"date":"2019-10-02","close":89316.8281},{"date":"2019-10-04","close":84483.6641},{"date":"2019-10-07","close":88543.5156},{"date":"2019-10-08","close":92506.7109},{"date":"2019-10-10","close":92990.0312},{"date":"2019-10-11","close":89703.4844},{"date":"2019-10-14","close":89026.8359},{"date":"2019-10-15","close":89123.5},{"date":"2019-10-16","close":87383.5625},{"date":"2019-10-17","close":88350.1953},{"date":"2019-10-18","close":86610.25},{"date":"2019-10-21","close":87383.5625},{"date":"2019-10-22","close":87190.2266},{"date":"2019-10-23","close":85643.6172},{"date":"2019-10-24","close":84097.0078},{"date":"2019-10-25","close":84580.3359},{"date":"2019-10-28","close":84193.6797},{"date":"2019-10-29","close":83517.0312},{"date":"2019-10-30","close":85063.6406},{"date":"2019-10-31","close":86900.2422},{"date":"2019-11-01","close":85933.6172},{"date":"2019-11-04","close":88736.8438},{"date":"2019-11-05","close":88736.8438},{"date":"2019-11-06","close":90960.1016},{"date":"2019-11-07","close":89606.8203},{"date":"2019-11-08","close":90863.4375},{"date":"2019-11-11","close":88060.1953},{"date":"2019-11-12","close":89606.8203},{"date":"2019-11-13","close":85836.9453},{"date":"2019-11-14","close":85933.6172},{"date":"2019-11-15","close":86996.9141},{"date":"2019-11-18","close":87093.5703},{"date":"2019-11-19","close":84870.3125},{"date":"2019-11-20","close":84870.3125},{"date":"2019-11-21","close":84097.0078},{"date":"2019-11-22","close":85256.9688},{"date":"2019-11-25","close":86610.25},{"date":"2019-11-26","close":87190.2266},{"date":"2019-11-27","close":86126.9453},{"date":"2019-11-28","close":86030.2812},{"date":"2019-11-29","close":85063.6406},{"date":"2019-12-02","close":86416.9297},{"date":"2019-12-03","close":85740.2891},{"date":"2019-12-04","close":85740.2891},{"date":"2019-12-05","close":83903.6875},{"date":"2019-12-06","close":84966.9766},{"date":"2019-12-09","close":83613.6953},{"date":"2019-12-10","close":84290.3359},{"date":"2019-12-11","close":85353.625},{"date":"2019-12-12","close":86223.6016},{"date":"2019-12-13","close":87286.8984},{"date":"2019-12-16","close":87480.2266},{"date":"2019-12-17","close":87673.5547},{"date":"2019-12-18","close":87093.5703},{"date":"2019-12-19","close":86320.2656},{"date":"2019-12-20","close":86223.6016},{"date":"2019-12-23","close":88833.5078},{"date":"2019-12-24","close":88640.1875},{"date":"2019-12-26","close":87383.5625},{"date":"2019-12-27","close":87190.2266},{"date":"2019-12-30","close":89316.8281},{"date":"2020-01-02","close":87286.8984},{"date":"2020-01-03","close":87576.8828},{"date":"2020-01-06","close":84870.3125},{"date":"2020-01-07","close":86126.9453},{"date":"2020-01-08","close":84387.0},{"date":"2020-01-09","close":86030.2812},{"date":"2020-01-10","close":86706.9141},{"date":"2020-01-13","close":93280.0156},{"date":"2020-01-14","close":95019.9609},{"date":"2020-01-15","close":95599.9375},{"date":"2020-01-16","close":94826.625},{"date":"2020-01-17","close":92023.3906},{"date":"2020-01-20","close":91443.4141},{"date":"2020-01-21","close":90476.7812},{"date":"2020-01-22","close":90960.1016},{"date":"2020-01-23","close":93183.3516},{"date":"2020-01-28","close":88833.5078},{"date":"2020-01-29","close":88060.1953},{"date":"2020-01-30","close":85933.6172},{"date":"2020-01-31","close":86610.25},{"date":"2020-02-03","close":87673.5547},{"date":"2020-02-04","close":88833.5078},{"date":"2020-02-05","close":87576.8828},{"date":"2020-02-06","close":91250.0938},{"date":"2020-02-07","close":90380.1172},{"date":"2020-02-10","close":90766.7734},{"date":"2020-02-11","close":90960.1016},{"date":"2020-02-12","close":91733.3984},{"date":"2020-02-13","close":90283.4531},{"date":"2020-02-14","close":94439.9766},{"date":"2020-02-17","close":92506.7109},{"date":"2020-02-18","close":91346.7578},{"date":"2020-02-19","close":91153.4297},{"date":"2020-02-20","close":89993.4688},{"date":"2020-02-21","close":89220.1719},{"date":"2020-02-24","close":87286.8984},{"date":"2020-02-25","close":89026.8359},{"date":"2020-02-26","close":88060.1953},{"date":"2020-02-27","close":86513.5859},{"date":"2020-02-28","close":85643.6172},{"date":"2020-03-02","close":85353.625},{"date":"2020-03-03","close":85063.6406},{"date":"2020-03-04","close":91153.4297},{"date":"2020-03-05","close":93086.6875},{"date":"2020-03-06","close":89413.4844},{"date":"2020-03-09","close":89413.4844},{"date":"2020-03-10","close":87866.875},{"date":"2020-03-11","close":85643.6172},{"date":"2020-03-12","close":85643.6172},{"date":"2020-03-13","close":88736.8438},{"date":"2020-03-16","close":88350.1953},{"date":"2020-03-17","close":91153.4297},{"date":"2020-03-18","close":86706.9141},{"date":"2020-03-19","close":87673.5547},{"date":"2020-03-20","close":90380.1172},{"date":"2020-03-23","close":88833.5078},{"date":"2020-03-24","close":91250.0938},{"date":"2020-03-25","close":92023.3906},{"date":"2020-03-26","close":90380.1172},{"date":"2020-03-27","close":90670.1094},{"date":"2020-03-30","close":90380.1172},{"date":"2020-03-31","close":90090.1328},{"date":"2020-04-01","close":90670.1094},{"date":"2020-04-02","close":93376.6797},{"date":"2020-04-03","close":91540.0781},{"date":"2020-04-06","close":93570.0},{"date":"2020-04-07","close":94053.3203},{"date":"2020-04-08","close":93570.0},{"date":"2020-04-09","close":93280.0156},{"date":"2020-04-10","close":91830.0703},{"date":"2020-04-13","close":91830.0703},{"date":"2020-04-14","close":92023.3906},{"date":"2020-04-16","close":92990.0312},{"date":"2020-04-17","close":93183.3516},{"date":"2020-04-20","close":91153.4297},{"date":"2020-04-21","close":89413.4844},{"date":"2020-04-22","close":88446.8516},{"date":"2020-04-23","close":89606.8203},{"date":"2020-04-24","close":87866.875},{"date":"2020-04-27","close":89316.8281},{"date":"2020-04-28","close":92120.0625},{"date":"2020-04-29","close":92313.3906},{"date":"2020-05-04","close":89413.4844},{"date":"2020-05-06","close":92990.0312},{"date":"2020-05-07","close":95116.6172},{"date":"2020-05-08","close":94536.6484},{"date":"2020-05-11","close":96663.2266},{"date":"2020-05-12","close":101979.7031},{"date":"2020-05-13","close":100529.7656},{"date":"2020-05-14","close":91540.0781},{"date":"2020-05-15","close":90766.7734},{"date":"2020-05-18","close":91346.7578},{"date":"2020-05-19","close":92506.7109},{"date":"2020-05-20","close":92410.0547},{"date":"2020-05-21","close":92023.3906},{"date":"2020-05-22","close":91153.4297},{"date":"2020-05-25","close":93570.0},{"date":"2020-05-26","close":94053.3203},{"date":"2020-05-27","close":95309.9453},{"date":"2020-05-28","close":91636.7344},{"date":"2020-05-29","close":89220.1719},{"date":"2020-06-01","close":92313.3906},{"date":"2020-06-02","close":92216.7188},{"date":"2020-06-03","close":93763.3359},{"date":"2020-06-04","close":92700.0391},{"date":"2020-06-05","close":93763.3359},{"date":"2020-06-08","close":95213.2812},{"date":"2020-06-09","close":94536.6484},{"date":"2020-06-10","close":94246.6484},{"date":"2020-06-11","close":94439.9766},{"date":"2020-06-12","close":92313.3906},{"date":"2020-06-15","close":89510.1562},{"date":"2020-06-16","close":93666.6719},{"date":"2020-06-17","close":94439.9766},{"date":"2020-06-18","close":93956.6562},{"date":"2020-06-19","close":93956.6562},{"date":"2020-06-22","close":92410.0547},{"date":"2020-06-23","close":98113.1719},{"date":"2020-06-24","close":97629.8672},{"date":"2020-06-25","close":94149.9922},{"date":"2020-06-26","close":94246.6484},{"date":"2020-06-29","close":92023.3906},{"date":"2020-06-30","close":97146.5391},{"date":"2020-07-01","close":93860.0},{"date":"2020-07-02","close":102463.0234},{"date":"2020-07-03","close":102946.3516},{"date":"2020-07-06","close":112612.6641},{"date":"2020-07-07","close":118895.7656},{"date":"2020-07-08","close":120345.7188},{"date":"2020-07-09","close":121312.3516},{"date":"2020-07-10","close":123245.6172},{"date":"2020-07-13","close":129045.4141},{"date":"2020-07-14","close":130495.3516},{"date":"2020-07-15","close":122278.9844},{"date":"2020-07-16","close":119862.4141},{"date":"2020-07-17","close":122278.9844},{"date":"2020-07-20","close":125178.8828},{"date":"2020-07-21","close":124695.5781},{"date":"2020-07-22","close":121795.6719},{"date":"2020-07-23","close":121312.3516},{"date":"2020-07-24","close":120345.7188},{"date":"2020-07-27","close":121312.3516},{"date":"2020-07-28","close":123245.6172},{"date":"2020-07-29","close":126145.5156},{"date":"2020-07-30","close":121312.3516},{"date":"2020-07-31","close":123728.9375},{"date":"2020-08-03","close":123245.6172},{"date":"2020-08-04","close":128078.7812},{"date":"2020-08-05","close":131462.0},{"date":"2020-08-06","close":135328.5312},{"date":"2020-08-07","close":145961.4688},{"date":"2020-08-10","close":149828.0},{"date":"2020-08-11","close":144994.8438},{"date":"2020-08-12","close":144511.5469},{"date":"2020-08-13","close":144511.5469},{"date":"2020-08-14","close":140645.0},{"date":"2020-08-18","close":143544.8906},{"date":"2020-08-19","close":148861.375},{"date":"2020-08-20","close":143061.5781},{"date":"2020-08-21","close":143061.5781},{"date":"2020-08-24","close":146928.0938},{"date":"2020-08-25","close":145961.4688},{"date":"2020-08-26","close":144994.8438},{"date":"2020-08-27","close":145478.1719},{"date":"2020-08-28","close":147411.4219},{"date":"2020-08-31","close":160944.2969},{"date":"2020-09-01","close":157077.75},{"date":"2020-09-02","close":167227.3906},{"date":"2020-09-03","close":188009.9844},{"date":"2020-09-04","close":190909.8906},{"date":"2020-09-07","close":187043.3438},{"date":"2020-09-08","close":186560.0312},{"date":"2020-09-09","close":182693.5156},{"date":"2020-09-10","close":180760.2344},{"date":"2020-09-11","close":177377.0312},{"date":"2020-09-14","close":175443.7656},{"date":"2020-09-15","close":178343.6719},{"date":"2020-09-16","close":176410.4062},{"date":"2020-09-17","close":174477.1406},{"date":"2020-09-18","close":179793.6094},{"date":"2020-09-21","close":181726.875},{"date":"2020-09-22","close":174960.4531},{"date":"2020-09-23","close":168677.3438},{"date":"2020-09-24","close":161910.9219},{"date":"2020-09-25","close":160460.9531},{"date":"2020-09-28","close":161427.5938},{"date":"2020-09-29","close":160460.9531},{"date":"2020-10-05","close":158044.375},{"date":"2020-10-06","close":154661.1719},{"date":"2020-10-07","close":155627.8125},{"date":"2020-10-08","close":152727.9062},{"date":"2020-10-12","close":147894.75},{"date":"2020-10-13","close":148378.0625},{"date":"2020-10-14","close":146928.0938},{"date":"2020-10-15","close":132428.625},{"date":"2020-10-16","close":131945.3125},{"date":"2020-10-19","close":128562.1016},{"date":"2020-10-20","close":130978.6797},{"date":"2020-10-21","close":128562.1016},{"date":"2020-10-22","close":123245.6172},{"date":"2020-10-23","close":122762.3125},{"date":"2020-10-26","close":117445.8281},{"date":"2020-10-27","close":118412.4531},{"date":"2020-10-28","close":121795.6719},{"date":"2020-10-29","close":119379.0938},{"date":"2020-10-30","close":113095.9766},{"date":"2020-11-02","close":116962.5078},{"date":"2020-11-03","close":117929.1406},{"date":"2020-11-04","close":119862.4141},{"date":"2020-11-05","close":121795.6719},{"date":"2020-11-06","close":122278.9844},{"date":"2020-11-09","close":124695.5781},{"date":"2020-11-10","close":121312.3516},{"date":"2020-11-11","close":125178.8828},{"date":"2020-11-12","close":121795.6719},{"date":"2020-11-13","close":121795.6719},{"date":"2020-11-16","close":121312.3516},{"date":"2020-11-17","close":122762.3125},{"date":"2020-11-18","close":124695.5781},{"date":"2020-11-19","close":125178.8828},{"date":"2020-11-20","close":126145.5156},{"date":"2020-11-23","close":126628.8281},{"date":"2020-11-24","close":123245.6172},{"date":"2020-11-25","close":121312.3516},{"date":"2020-11-26","close":121795.6719},{"date":"2020-11-27","close":124212.25},{"date":"2020-11-30","close":120829.0391},{"date":"2020-12-01","close":121312.3516},{"date":"2020-12-02","close":121312.3516},{"date":"2020-12-03","close":125662.2031},{"date":"2020-12-04","close":127595.4688},{"date":"2020-12-07","close":125178.8828},{"date":"2020-12-08","close":123728.9375},{"date":"2020-12-09","close":123728.9375},{"date":"2020-12-10","close":123728.9375},{"date":"2020-12-11","close":124212.25},{"date":"2020-12-14","close":122278.9844},{"date":"2020-12-15","close":122762.3125},{"date":"2020-12-16","close":122762.3125},{"date":"2020-12-17","close":122278.9844},{"date":"2020-12-18","close":121312.3516},{"date":"2020-12-21","close":120345.7188},{"date":"2020-12-22","close":118412.4531},{"date":"2020-12-23","close":119862.4141},{"date":"2020-12-24","close":120829.0391},{"date":"2020-12-28","close":120345.7188},{"date":"2020-12-29","close":122550.6562},{"date":"2020-12-30","close":127900.0938},{"date":"2021-01-04","close":127413.7734},{"date":"2021-01-05","close":128872.7188},{"date":"2021-01-06","close":125954.8438},{"date":"2021-01-07","close":125954.8438},{"date":"2021-01-08","close":130331.6406},{"date":"2021-01-11","close":123523.2891},{"date":"2021-01-12","close":121578.0312},{"date":"2021-01-13","close":123523.2891},{"date":"2021-01-14","close":123036.9688},{"date":"2021-01-15","close":120605.4141},{"date":"2021-01-18","close":117201.2344},{"date":"2021-01-19","close":117201.2344},{"date":"2021-01-20","close":117687.5391},{"date":"2021-01-21","close":117687.5391},{"date":"2021-01-22","close":123523.2891},{"date":"2021-01-25","close":126441.1562},{"date":"2021-01-26","close":124009.5938},{"date":"2021-01-27","close":127413.7734},{"date":"2021-01-28","close":131304.2656},{"date":"2021-01-29","close":127900.0938},{"date":"2021-02-01","close":135681.0938},{"date":"2021-02-02","close":138598.9531},{"date":"2021-02-03","close":141516.8281},{"date":"2021-02-04","close":134222.1406},{"date":"2021-02-05","close":134708.4688},{"date":"2021-02-08","close":133735.8281},{"date":"2021-02-09","close":132763.2188},{"date":"2021-02-10","close":134222.1406},{"date":"2021-02-15","close":130817.9688},{"date":"2021-02-16","close":132276.9062},{"date":"2021-02-17","close":129359.0312},{"date":"2021-02-18","close":126441.1562},{"date":"2021-02-19","close":127413.7734},{"date":"2021-02-22","close":123523.2891},{"date":"2021-02-23","close":122064.3438},{"date":"2021-02-24","close":120119.1016},{"date":"2021-02-25","close":126441.1562},{"date":"2021-02-26","close":120119.1016},{"date":"2021-03-02","close":120119.1016},{"date":"2021-03-03","close":123036.9688},{"date":"2021-03-04","close":121578.0312},{"date":"2021-03-05","close":119146.4688},{"date":"2021-03-08","close":117687.5391},{"date":"2021-03-09","close":115742.2891},{"date":"2021-03-10","close":115255.9766},{"date":"2021-03-11","close":116714.9141},{"date":"2021-03-12","close":119146.4688},{"date":"2021-03-15","close":117201.2344},{"date":"2021-03-16","close":118660.1641},{"date":"2021-03-17","close":120119.1016},{"date":"2021-03-18","close":119146.4688},{"date":"2021-03-19","close":117687.5391},{"date":"2021-03-22","close":119146.4688},{"date":"2021-03-23","close":122064.3438},{"date":"2021-03-24","close":120605.4141},{"date":"2021-03-25","close":122550.6562},{"date":"2021-03-26","close":122550.6562},{"date":"2021-03-29","close":120605.4141},{"date":"2021-03-30","close":123523.2891},{"date":"2021-03-31","close":125468.5391},{"date":"2021-04-01","close":122064.3438},{"date":"2021-04-02","close":123523.2891},{"date":"2021-04-05","close":127413.7734},{"date":"2021-04-06","close":125954.8438},{"date":"2021-04-07","close":124982.2188},{"date":"2021-04-08","close":124495.9062},{"date":"2021-04-09","close":127900.0938},{"date":"2021-04-12","close":136167.4062},{"date":"2021-04-13","close":134708.4688},{"date":"2021-04-14","close":137626.3281},{"date":"2021-04-15","close":137140.0156},{"date":"2021-04-16","close":142003.1406},{"date":"2021-04-19","close":139571.5781},{"date":"2021-04-20","close":143462.0781},{"date":"2021-04-21","close":141516.8281},{"date":"2021-04-22","close":137140.0156},{"date":"2021-04-23","close":136167.4062},{"date":"2021-04-26","close":135681.0938},{"date":"2021-04-27","close":133249.5312},{"date":"2021-04-28","close":128386.4062},{"date":"2021-04-29","close":128872.7188},{"date":"2021-04-30","close":125954.8438},{"date":"2021-05-03","close":122550.6562},{"date":"2021-05-04","close":122064.3438},{"date":"2021-05-06","close":123523.2891},{"date":"2021-05-07","close":126927.4688},{"date":"2021-05-10","close":129359.0312},{"date":"2021-05-11","close":126441.1562},{"date":"2021-05-12","close":124009.5938},{"date":"2021-05-13","close":124982.2188},{"date":"2021-05-14","close":124009.5938},{"date":"2021-05-17","close":127900.0938},{"date":"2021-05-18","close":130331.6406},{"date":"2021-05-20","close":132276.9062},{"date":"2021-05-21","close":131304.2656},{"date":"2021-05-24","close":133735.8281},{"date":"2021-05-25","close":134222.1406},{"date":"2021-05-26","close":132276.9062},{"date":"2021-05-27","close":133735.8281},{"date":"2021-05-28","close":133249.5312},{"date":"2021-05-31","close":135681.0938},{"date":"2021-06-01","close":136653.7188},{"date":"2021-06-02","close":135681.0938},{"date":"2021-06-03","close":134708.4688},{"date":"2021-06-04","close":132763.2188},{"date":"2021-06-07","close":136167.4062},{"date":"2021-06-08","close":134708.4688},{"date":"2021-06-09","close":134708.4688},{"date":"2021-06-10","close":140544.2031},{"date":"2021-06-11","close":137140.0156},{"date":"2021-06-14","close":137140.0156},{"date":"2021-06-15","close":130331.6406},{"date":"2021-06-16","close":128386.4062},{"date":"2021-06-17","close":130817.9688},{"date":"2021-06-18","close":130817.9688},{"date":"2021-06-21","close":130817.9688},{"date":"2021-06-22","close":128386.4062},{"date":"2021-06-23","close":126927.4688},{"date":"2021-06-24","close":126927.4688},{"date":"2021-06-25","close":127900.0938},{"date":"2021-06-28","close":126927.4688},{"date":"2021-06-29","close":129845.3438},{"date":"2021-06-30","close":130331.6406},{"date":"2021-07-01","close":135681.0938},{"date":"2021-07-02","close":134708.4688},{"date":"2021-07-05","close":137140.0156},{"date":"2021-07-06","close":134222.1406},{"date":"2021-07-07","close":132276.9062},{"date":"2021-07-08","close":131304.2656},{"date":"2021-07-09","close":129845.3438},{"date":"2021-07-12","close":131790.5938},{"date":"2021-07-13","close":132763.2188},{"date":"2021-07-14","close":133249.5312},{"date":"2021-07-15","close":134222.1406},{"date":"2021-07-16","close":136167.4062},{"date":"2021-07-19","close":133735.8281},{"date":"2021-07-20","close":138598.9531},{"date":"2021-07-21","close":137140.0156},{"date":"2021-07-22","close":136653.7188},{"date":"2021-07-23","close":139085.2812},{"date":"2021-07-26","close":136167.4062},{"date":"2021-07-27","close":134708.4688},{"date":"2021-07-28","close":135681.0938},{"date":"2021-07-29","close":138598.9531},{"date":"2021-07-30","close":134708.4688},{"date":"2021-08-02","close":133249.5312},{"date":"2021-08-03","close":130817.9688},{"date":"2021-08-04","close":133249.5312},{"date":"2021-08-05","close":132276.9062},{"date":"2021-08-06","close":132763.2188},{"date":"2021-08-09","close":131304.2656},{"date":"2021-08-10","close":130817.9688},{"date":"2021-08-11","close":132763.2188},{"date":"2021-08-12","close":128386.4062},{"date":"2021-08-13","close":123523.2891},{"date":"2021-08-17","close":121578.0312},{"date":"2021-08-18","close":125954.8438},{"date":"2021-08-19","close":123036.9688},{"date":"2021-08-20","close":121578.0312},{"date":"2021-08-23","close":125468.5391},{"date":"2021-08-24","close":128386.4062},{"date":"2021-08-25","close":132763.2188},{"date":"2021-08-26","close":123523.2891},{"date":"2021-08-27","close":124009.5938},{"date":"2021-08-30","close":121578.0312},{"date":"2021-08-31","close":125468.5391},{"date":"2021-09-01","close":124009.5938},{"date":"2021-09-02","close":122550.6562},{"date":"2021-09-03","close":122550.6562},{"date":"2021-09-06","close":122550.6562},{"date":"2021-09-07","close":121578.0312},{"date":"2021-09-08","close":121578.0312},{"date":"2021-09-09","close":119146.4688},{"date":"2021-09-10","close":119146.4688},{"date":"2021-09-13","close":118173.8516},{"date":"2021-09-14","close":120605.4141},{"date":"2021-09-15","close":120605.4141},{"date":"2021-09-16","close":118660.1641},{"date":"2021-09-17","close":118660.1641},{"date":"2021-09-23","close":117687.5391},{"date":"2021-09-24","close":116714.9141},{"date":"2021-09-27","close":115742.2891},{"date":"2021-09-28","close":112824.4141},{"date":"2021-09-29","close":111365.4766},{"date":"2021-09-30","close":114769.6641},{"date":"2021-10-01","close":111851.7969},{"date":"2021-10-05","close":110879.1641},{"date":"2021-10-06","close":113310.7266},{"date":"2021-10-07","close":117687.5391},{"date":"2021-10-08","close":118173.8516},{"date":"2021-10-12","close":115742.2891},{"date":"2021-10-13","close":116714.9141},{"date":"2021-10-14","close":119146.4688},{"date":"2021-10-15","close":118173.8516},{"date":"2021-10-18","close":117201.2344},{"date":"2021-10-19","close":124009.5938},{"date":"2021-10-20","close":122550.6562},{"date":"2021-10-21","close":122550.6562},{"date":"2021-10-22","close":125468.5391},{"date":"2021-10-25","close":123523.2891},{"date":"2021-10-26","close":124982.2188},{"date":"2021-10-27","close":125468.5391},{"date":"2021-10-28","close":120119.1016},{"date":"2021-10-29","close":120119.1016},{"date":"2021-11-01","close":123523.2891},{"date":"2021-11-02","close":123036.9688},{"date":"2021-11-03","close":122064.3438},{"date":"2021-11-04","close":120605.4141},{"date":"2021-11-05","close":119632.7812},{"date":"2021-11-08","close":121578.0312},{"date":"2021-11-09","close":127900.0938},{"date":"2021-11-10","close":127413.7734},{"date":"2021-11-11","close":131304.2656},{"date":"2021-11-12","close":128872.7188},{"date":"2021-11-15","close":127900.0938},{"date":"2021-11-16","close":131304.2656},{"date":"2021-11-17","close":128386.4062},{"date":"2021-11-18","close":130331.6406},{"date":"2021-11-19","close":123036.9688},{"date":"2021-11-22","close":120605.4141},{"date":"2021-11-23","close":119632.7812},{"date":"2021-11-24","close":118660.1641},{"date":"2021-11-25","close":119632.7812},{"date":"2021-11-26","close":116714.9141},{"date":"2021-11-29","close":116714.9141},{"date":"2021-11-30","close":113797.0391},{"date":"2021-12-01","close":114769.6641},{"date":"2021-12-02","close":114769.6641},{"date":"2021-12-03","close":117687.5391},{"date":"2021-12-06","close":115255.9766},{"date":"2021-12-07","close":116714.9141},{"date":"2021-12-08","close":115742.2891},{"date":"2021-12-09","close":118173.8516},{"date":"2021-12-10","close":117687.5391},{"date":"2021-12-13","close":115742.2891},{"date":"2021-12-14","close":116228.6016},{"date":"2021-12-15","close":114769.6641},{"date":"2021-12-16","close":115742.2891},{"date":"2021-12-17","close":114769.6641},{"date":"2021-12-20","close":118173.8516},{"date":"2021-12-21","close":116228.6016},{"date":"2021-12-22","close":116714.9141},{"date":"2021-12-23","close":117687.5391},{"date":"2021-12-24","close":117687.5391},{"date":"2021-12-27","close":118173.8516},{"date":"2021-12-28","close":117687.5391},{"date":"2021-12-29","close":116249.5625},{"date":"2021-12-30","close":122110.8828},{"date":"2022-01-03","close":127500.0},{"date":"2022-01-04","close":120157.1094},{"date":"2022-01-05","close":115272.6719},{"date":"2022-01-06","close":109899.7969},{"date":"2022-01-07","close":110388.2422},{"date":"2022-01-10","close":108922.9141},{"date":"2022-01-11","close":107457.5781},{"date":"2022-01-12","close":111365.125},{"date":"2022-01-13","close":109899.7969},{"date":"2022-01-14","close":107946.0234},{"date":"2022-01-17","close":109411.3516},{"date":"2022-01-18","close":105992.2422},{"date":"2022-01-19","close":103061.5859},{"date":"2022-01-20","close":113318.8984},{"date":"2022-01-21","close":115761.1172},{"date":"2022-01-24","close":115761.1172},{"date":"2022-01-25","close":114784.2266},{"date":"2022-01-26","close":114784.2266},{"date":"2022-01-27","close":105503.8047},{"date":"2022-01-28","close":106969.1328},{"date":"2022-02-03","close":97688.7031},{"date":"2022-02-04","close":101107.8125},{"date":"2022-02-07","close":100619.375},{"date":"2022-02-08","close":100619.375},{"date":"2022-02-09","close":100619.375},{"date":"2022-02-10","close":98665.5938},{"date":"2022-02-11","close":97395.6484},{"date":"2022-02-14","close":97395.6484},{"date":"2022-02-15","close":96321.0625},{"date":"2022-02-16","close":99642.4766},{"date":"2022-02-17","close":98177.1484},{"date":"2022-02-18","close":98665.5938},{"date":"2022-02-21","close":99154.0312},{"date":"2022-02-22","close":98177.1484},{"date":"2022-02-23","close":100130.9297},{"date":"2022-02-24","close":97688.7031},{"date":"2022-02-25","close":100130.9297},{"date":"2022-02-28","close":100130.9297},{"date":"2022-03-02","close":100619.375},{"date":"2022-03-03","close":102084.7031},{"date":"2022-03-04","close":102084.7031},{"date":"2022-03-07","close":97688.7031},{"date":"2022-03-08","close":99154.0312},{"date":"2022-03-10","close":99154.0312},{"date":"2022-03-11","close":105503.8047},{"date":"2022-03-14","close":103550.0312},{"date":"2022-03-15","close":103550.0312},{"date":"2022-03-16","close":103550.0312},{"date":"2022-03-17","close":103550.0312},{"date":"2022-03-18","close":107457.5781},{"date":"2022-03-21","close":107457.5781},{"date":"2022-03-22","close":106480.6875},{"date":"2022-03-23","close":109411.3516},{"date":"2022-03-24","close":107457.5781},{"date":"2022-03-25","close":106969.1328},{"date":"2022-03-28","close":107457.5781},{"date":"2022-03-29","close":107457.5781},{"date":"2022-03-30","close":108434.4688},{"date":"2022-03-31","close":108922.9141},{"date":"2022-04-01","close":105503.8047},{"date":"2022-04-04","close":106969.1328},{"date":"2022-04-05","close":108922.9141},{"date":"2022-04-06","close":106969.1328},{"date":"2022-04-07","close":101596.2578},{"date":"2022-04-08","close":101107.8125},{"date":"2022-04-11","close":100130.9297},{"date":"2022-04-12","close":100130.9297},{"date":"2022-04-13","close":102084.7031},{"date":"2022-04-14","close":101107.8125},{"date":"2022-04-15","close":100619.375},{"date":"2022-04-18","close":100619.375},{"date":"2022-04-19","close":101107.8125},{"date":"2022-04-20","close":99154.0312},{"date":"2022-04-21","close":99642.4766},{"date":"2022-04-22","close":97591.0156},{"date":"2022-04-25","close":93976.5391},{"date":"2022-04-26","close":95930.3047},{"date":"2022-04-27","close":92022.7656},{"date":"2022-04-28","close":92218.1406},{"date":"2022-04-29","close":93390.4062},{"date":"2022-05-02","close":90850.4922},{"date":"2022-05-03","close":90948.1875},{"date":"2022-05-04","close":89385.1641},{"date":"2022-05-06","close":86845.2656},{"date":"2022-05-09","close":88700.0},{"date":"2022-05-10","close":86356.8203},{"date":"2022-05-11","close":86552.1953},{"date":"2022-05-12","close":81960.8281},{"date":"2022-05-13","close":70628.9297},{"date":"2022-05-16","close":72094.2656},{"date":"2022-05-17","close":72094.2656},{"date":"2022-05-18","close":74829.5547},{"date":"2022-05-19","close":78150.9688},{"date":"2022-05-20","close":78932.4688},{"date":"2022-05-23","close":78932.4688},{"date":"2022-05-24","close":76685.6406},{"date":"2022-05-25","close":78346.3438},{"date":"2022-05-26","close":77662.5234},{"date":"2022-05-27","close":79909.3672},{"date":"2022-05-30","close":80104.7422},{"date":"2022-05-31","close":81570.0703},{"date":"2022-06-02","close":78932.4688},{"date":"2022-06-03","close":80397.8125},{"date":"2022-06-07","close":78150.9688},{"date":"2022-06-08","close":79616.2969},{"date":"2022-06-09","close":79323.2266},{"date":"2022-06-10","close":79030.1641},{"date":"2022-06-13","close":73950.3516},{"date":"2022-06-14","close":73168.8438},{"date":"2022-06-15","close":70238.1875},{"date":"2022-06-16","close":69554.3594},{"date":"2022-06-17","close":69652.0469},{"date":"2022-06-20","close":67893.6484},{"date":"2022-06-21","close":69749.7422},{"date":"2022-06-22","close":67698.2734},{"date":"2022-06-23","close":67991.3438},{"date":"2022-06-24","close":71117.3828},{"date":"2022-06-27","close":69945.1172},{"date":"2022-06-28","close":70531.2422},{"date":"2022-06-29","close":68675.1562},{"date":"2022-06-30","close":67307.5156},{"date":"2022-07-01","close":65842.1875},{"date":"2022-07-04","close":66623.7031},{"date":"2022-07-05","close":67307.5156},{"date":"2022-07-06","close":66623.7031},{"date":"2022-07-07","close":67405.2031},{"date":"2022-07-08","close":67112.1406},{"date":"2022-07-11","close":66232.9453},{"date":"2022-07-12","close":65646.8125},{"date":"2022-07-13","close":67405.2031},{"date":"2022-07-14","close":66721.3906},{"date":"2022-07-15","close":66819.0781},{"date":"2022-07-18","close":67112.1406},{"date":"2022-07-19","close":68772.8438},{"date":"2022-07-20","close":68577.4766},{"date":"2022-07-21","close":69261.2891},{"date":"2022-07-22","close":68284.4062},{"date":"2022-07-25","close":70140.4922},{"date":"2022-07-26","close":69554.3594},{"date":"2022-07-27","close":69065.9141},{"date":"2022-07-28","close":67991.3438},{"date":"2022-07-29","close":70433.5547},{"date":"2022-08-01","close":68284.4062},{"date":"2022-08-02","close":65646.8125},{"date":"2022-08-03","close":67014.4531},{"date":"2022-08-04","close":69945.1172},{"date":"2022-08-05","close":70238.1875},{"date":"2022-08-08","close":69847.4297},{"date":"2022-08-09","close":71801.2031},{"date":"2022-08-10","close":68870.5391},{"date":"2022-08-11","close":70824.3125},{"date":"2022-08-12","close":67014.4531},{"date":"2022-08-16","close":66916.7656},{"date":"2022-08-17","close":66428.3203},{"date":"2022-08-18","close":65744.5},{"date":"2022-08-19","close":65256.0547},{"date":"2022-08-22","close":63986.1016},{"date":"2022-08-23","close":61739.2617},{"date":"2022-08-24","close":62227.707},{"date":"2022-08-25","close":62618.4609},{"date":"2022-08-26","close":61934.6406},{"date":"2022-08-29","close":60371.6211},{"date":"2022-08-30","close":61934.6406},{"date":"2022-08-31","close":62032.332},{"date":"2022-09-01","close":59492.4219},{"date":"2022-09-02","close":58613.2266},{"date":"2022-09-05","close":59590.1133},{"date":"2022-09-06","close":58613.2266},{"date":"2022-09-07","close":57440.9609},{"date":"2022-09-08","close":60078.5547},{"date":"2022-09-13","close":61055.4414},{"date":"2022-09-14","close":60273.9336},{"date":"2022-09-15","close":59590.1133},{"date":"2022-09-16","close":59297.0469},{"date":"2022-09-19","close":57636.3359},{"date":"2022-09-20","close":58320.1562},{"date":"2022-09-21","close":57050.207},{"date":"2022-09-22","close":54901.0547},{"date":"2022-09-23","close":53924.1641},{"date":"2022-09-26","close":53240.3438},{"date":"2022-09-27","close":53338.0352},{"date":"2022-09-28","close":51872.7031},{"date":"2022-09-29","close":52263.457},{"date":"2022-09-30","close":50114.3086},{"date":"2022-10-04","close":52361.1484},{"date":"2022-10-05","close":49625.8633},{"date":"2022-10-06","close":49723.5508},{"date":"2022-10-07","close":49039.7305},{"date":"2022-10-11","close":47574.4023},{"date":"2022-10-12","close":43324.9414},{"date":"2022-10-13","close":42299.2109},{"date":"2022-10-14","close":44448.3633},{"date":"2022-10-17","close":43276.0977},{"date":"2022-10-18","close":45767.1602},{"date":"2022-10-19","close":44887.9609},{"date":"2022-10-20","close":43569.1641},{"date":"2022-10-21","close":44057.6055},{"date":"2022-10-24","close":44057.6055},{"date":"2022-10-25","close":43715.6953},{"date":"2022-10-26","close":40980.4141},{"date":"2022-10-27","close":43422.6328},{"date":"2022-10-28","close":42787.6562},{"date":"2022-10-31","close":43569.1641},{"date":"2022-11-01","close":44399.5195},{"date":"2022-11-02","close":46450.9805},{"date":"2022-11-03","close":43959.918},{"date":"2022-11-04","close":45327.5625},{"date":"2022-11-07","close":45571.7812},{"date":"2022-11-08","close":46744.0469},{"date":"2022-11-09","close":46499.8242},{"date":"2022-11-10","close":47085.957},{"date":"2022-11-11","close":49430.4883},{"date":"2022-11-14","close":47330.1797},{"date":"2022-11-15","close":51188.8828},{"date":"2022-11-16","close":49723.5508},{"date":"2022-11-17","close":52165.7695},{"date":"2022-11-18","close":50700.4375},{"date":"2022-11-21","close":50602.75},{"date":"2022-11-22","close":47574.4023},{"date":"2022-11-23","close":48844.3516},{"date":"2022-11-24","close":50407.375},{"date":"2022-11-25","close":48697.8242},{"date":"2022-11-28","close":47427.8672},{"date":"2022-11-29","close":48062.8438},{"date":"2022-11-30","close":47818.625},{"date":"2022-12-01","close":49723.5508},{"date":"2022-12-02","close":53044.9648},{"date":"2022-12-05","close":50407.375},{"date":"2022-12-06","close":47720.9336},{"date":"2022-12-07","close":46353.2891},{"date":"2022-12-08","close":50700.4375},{"date":"2022-12-09","close":48844.3516},{"date":"2022-12-12","close":49821.2383},{"date":"2022-12-13","close":49235.1094},{"date":"2022-12-14","close":50798.1289},{"date":"2022-12-15","close":49137.4219},{"date":"2022-12-16","close":49137.4219},{"date":"2022-12-19","close":49918.9297},{"date":"2022-12-20","close":48258.2227},{"date":"2022-12-21","close":48551.2891},{"date":"2022-12-22","close":50700.4375},{"date":"2022-12-23","close":48600.1328},{"date":"2022-12-26","close":50700.4375},{"date":"2022-12-27","close":50798.1289},{"date":"2022-12-28","close":50114.3086},{"date":"2022-12-29","close":59003.9766},{"date":"2023-01-02","close":54607.9883},{"date":"2023-01-03","close":53533.4141},{"date":"2023-01-04","close":51970.3945},{"date":"2023-01-05","close":50895.8164},{"date":"2023-01-06","close":50505.0586},{"date":"2023-01-09","close":52165.7695},{"date":"2023-01-10","close":52751.9023},{"date":"2023-01-11","close":53338.0352},{"date":"2023-01-12","close":55877.9414},{"date":"2023-01-13","close":56366.3828},{"date":"2023-01-16","close":57831.7148},{"date":"2023-01-17","close":56561.7617},{"date":"2023-01-18","close":56073.3203},{"date":"2023-01-19","close":55975.6289},{"date":"2023-01-20","close":55682.5625},{"date":"2023-01-25","close":56659.4492},{"date":"2023-01-26","close":59492.4219},{"date":"2023-01-27","close":58710.9141},{"date":"2023-01-30","close":58613.2266},{"date":"2023-01-31","close":59394.7344},{"date":"2023-02-01","close":59883.1758},{"date":"2023-02-02","close":60567.0},{"date":"2023-02-03","close":62130.0195},{"date":"2023-02-06","close":60300.0},{"date":"2023-02-07","close":59980.8672},{"date":"2023-02-08","close":59003.9766},{"date":"2023-02-09","close":59003.9766},{"date":"2023-02-10","close":60371.6211},{"date":"2023-02-13","close":57636.3359},{"date":"2023-02-14","close":59297.0469},{"date":"2023-02-15","close":55291.8086},{"date":"2023-02-16","close":59980.8672},{"date":"2023-02-17","close":57831.7148},{"date":"2023-02-20","close":60567.0},{"date":"2023-02-21","close":60469.3125},{"date":"2023-02-22","close":58320.1562},{"date":"2023-02-23","close":63106.9062},{"date":"2023-02-24","close":61543.8828},{"date":"2023-02-27","close":60176.2422},{"date":"2023-02-28","close":60371.6211},{"date":"2023-03-02","close":59492.4219},{"date":"2023-03-03","close":59003.9766},{"date":"2023-03-06","close":59785.4883},{"date":"2023-03-07","close":58613.2266},{"date":"2023-03-08","close":57440.9609},{"date":"2023-03-09","close":56366.3828},{"date":"2023-03-10","close":54607.9883},{"date":"2023-03-13","close":54607.9883},{"date":"2023-03-14","close":55584.875},{"date":"2023-03-15","close":54998.7422},{"date":"2023-03-16","close":55780.25},{"date":"2023-03-17","close":57538.6484},{"date":"2023-03-20","close":57343.2695},{"date":"2023-03-21","close":60957.7539},{"date":"2023-03-22","close":63497.6602},{"date":"2023-03-23","close":62911.5273},{"date":"2023-03-24","close":62520.7734},{"date":"2023-03-27","close":62423.082},{"date":"2023-03-28","close":63693.0391},{"date":"2023-03-29","close":63790.7266},{"date":"2023-03-30","close":62813.8398},{"date":"2023-03-31","close":64767.6133},{"date":"2023-04-03","close":64083.7891},{"date":"2023-04-04","close":68186.7188},{"date":"2023-04-05","close":67991.3438},{"date":"2023-04-06","close":68675.1562},{"date":"2023-04-07","close":70433.5547},{"date":"2023-04-10","close":69749.7422},{"date":"2023-04-11","close":69261.2891},{"date":"2023-04-12","close":68772.8438},{"date":"2023-04-13","close":70042.8047},{"date":"2023-04-14","close":68870.5391},{"date":"2023-04-17","close":69261.2891},{"date":"2023-04-18","close":67405.2031},{"date":"2023-04-19","close":66428.3203},{"date":"2023-04-20","close":64865.3047},{"date":"2023-04-21","close":64669.9258},{"date":"2023-04-24","close":64376.8594},{"date":"2023-04-25","close":63009.2188},{"date":"2023-04-26","close":63009.2188},{"date":"2023-04-27","close":62911.5273},{"date":"2023-04-28","close":63302.2812},{"date":"2023-05-02","close":64572.2383},{"date":"2023-05-03","close":64669.9258},{"date":"2023-05-04","close":66428.3203},{"date":"2023-05-08","close":66037.5625},{"date":"2023-05-09","close":65549.1172},{"date":"2023-05-10","close":65158.3711},{"date":"2023-05-11","close":63497.6602},{"date":"2023-05-12","close":56854.8281},{"date":"2023-05-15","close":56952.5156},{"date":"2023-05-16","close":55975.6289},{"date":"2023-05-17","close":56464.0703},{"date":"2023-05-18","close":56757.1406},{"date":"2023-05-19","close":57245.582},{"date":"2023-05-22","close":58613.2266},{"date":"2023-05-23","close":58320.1562},{"date":"2023-05-24","close":57636.3359},{"date":"2023-05-25","close":56757.1406},{"date":"2023-05-26","close":55389.5},{"date":"2023-05-30","close":55291.8086},{"date":"2023-05-31","close":54607.9883},{"date":"2023-06-01","close":54021.8555},{"date":"2023-06-02","close":54705.6758},{"date":"2023-06-05","close":55194.1211},{"date":"2023-06-07","close":54705.6758},{"date":"2023-06-08","close":55682.5625},{"date":"2023-06-09","close":54607.9883},{"date":"2023-06-12","close":54998.7422},{"date":"2023-06-13","close":54998.7422},{"date":"2023-06-14","close":54217.2344},{"date":"2023-06-15","close":52751.9023},{"date":"2023-06-16","close":53338.0352},{"date":"2023-06-19","close":52263.457},{"date":"2023-06-20","close":52458.8359},{"date":"2023-06-21","close":51286.5703},{"date":"2023-06-22","close":51286.5703},{"date":"2023-06-23","close":50700.4375},{"date":"2023-06-26","close":50505.0586},{"date":"2023-06-27","close":50407.375},{"date":"2023-06-28","close":49723.5508},{"date":"2023-06-29","close":48062.8438},{"date":"2023-06-30","close":47965.1523},{"date":"2023-07-03","close":48795.5078},{"date":"2023-07-04","close":47134.8008},{"date":"2023-07-05","close":46206.7578},{"date":"2023-07-06","close":45376.4023},{"date":"2023-07-07","close":43862.2305},{"date":"2023-07-10","close":43178.4102},{"date":"2023-07-11","close":44790.2734},{"date":"2023-07-12","close":45132.1836},{"date":"2023-07-13","close":46744.0469},{"date":"2023-07-14","close":47525.5547},{"date":"2023-07-17","close":48355.9102},{"date":"2023-07-18","close":48600.1328},{"date":"2023-07-19","close":47574.4023},{"date":"2023-07-20","close":46939.4258},{"date":"2023-07-21","close":47281.332},{"date":"2023-07-24","close":46060.2266},{"date":"2023-07-25","close":44692.582},{"date":"2023-07-26","close":43715.6953},{"date":"2023-07-27","close":48160.5312},{"date":"2023-07-28","close":47183.6445},{"date":"2023-07-31","close":48062.8438},{"date":"2023-08-01","close":50211.9961},{"date":"2023-08-02","close":48551.2891},{"date":"2023-08-03","close":47525.5547},{"date":"2023-08-04","close":47379.0234},{"date":"2023-08-07","close":47867.4688},{"date":"2023-08-08","close":46450.9805},{"date":"2023-08-09","close":48746.6641},{"date":"2023-08-10","close":47281.332},{"date":"2023-08-11","close":48453.6016},{"date":"2023-08-14","close":45474.0938},{"date":"2023-08-16","close":45571.7812},{"date":"2023-08-17","close":43080.7188},{"date":"2023-08-18","close":43080.7188},{"date":"2023-08-21","close":42152.6758},{"date":"2023-08-22","close":41908.457},{"date":"2023-08-23","close":41273.4766},{"date":"2023-08-24","close":41761.9219},{"date":"2023-08-25","close":41566.5469},{"date":"2023-08-28","close":41908.457},{"date":"2023-08-29","close":42348.0547},{"date":"2023-08-30","close":42738.8125},{"date":"2023-08-31","close":41859.6133},{"date":"2023-09-01","close":42250.3672},{"date":"2023-09-04","close":42787.6562},{"date":"2023-09-05","close":42299.2109},{"date":"2023-09-06","close":42006.1445},{"date":"2023-09-07","close":42103.832},{"date":"2023-09-08","close":41517.6992},{"date":"2023-09-11","close":45181.0273},{"date":"2023-09-12","close":51677.3281},{"date":"2023-09-13","close":45474.0938},{"date":"2023-09-14","close":45083.3398},{"date":"2023-09-15","close":46255.6016},{"date":"2023-09-18","close":46304.4453},{"date":"2023-09-19","close":44790.2734},{"date":"2023-09-20","close":44204.1406},{"date":"2023-09-21","close":42592.2773},{"date":"2023-09-22","close":41566.5469},{"date":"2023-09-25","close":41713.0781},{"date":"2023-09-26","close":41420.0117},{"date":"2023-09-27","close":41126.9453},{"date":"2023-10-04","close":39612.7695},{"date":"2023-10-05","close":39905.8359},{"date":"2023-10-06","close":40394.2812},{"date":"2023-10-10","close":40687.3477},{"date":"2023-10-11","close":40931.5703},{"date":"2023-10-12","close":40833.8789},{"date":"2023-10-13","close":41224.6328},{"date":"2023-10-16","close":39808.1484},{"date":"2023-10-17","close":40736.1914},{"date":"2023-10-18","close":40101.2148},{"date":"2023-10-19","close":37756.6836},{"date":"2023-10-20","close":36633.2656},{"date":"2023-10-23","close":36584.4219},{"date":"2023-10-24","close":37365.9297},{"date":"2023-10-25","close":37365.9297},{"date":"2023-10-26","close":36340.1992},{"date":"2023-10-27","close":37121.707},{"date":"2023-10-30","close":37463.6211},{"date":"2023-10-31","close":37707.8398},{"date":"2023-11-01","close":37903.2188},{"date":"2023-11-02","close":37561.3086},{"date":"2023-11-03","close":40150.0586},{"date":"2023-11-06","close":44399.5195},{"date":"2023-11-07","close":43618.0117},{"date":"2023-11-08","close":46109.0703},{"date":"2023-11-09","close":45816.0039},{"date":"2023-11-10","close":45913.6914},{"date":"2023-11-13","close":45669.4688},{"date":"2023-11-14","close":47085.957},{"date":"2023-11-15","close":50993.5078},{"date":"2023-11-16","close":49918.9297},{"date":"2023-11-17","close":46841.7383},{"date":"2023-11-20","close":48844.3516},{"date":"2023-11-21","close":51384.2578},{"date":"2023-11-22","close":51481.9492},{"date":"2023-11-23","close":53044.9648},{"date":"2023-11-24","close":54217.2344},{"date":"2023-11-27","close":56268.6953},{"date":"2023-11-28","close":58417.8477},{"date":"2023-11-29","close":57538.6484},{"date":"2023-11-30","close":58027.0938},{"date":"2023-12-01","close":55780.25},{"date":"2023-12-04","close":55682.5625},{"date":"2023-12-05","close":54998.7422},{"date":"2023-12-06","close":54314.9219},{"date":"2023-12-07","close":57440.9609},{"date":"2023-12-08","close":58027.0938},{"date":"2023-12-11","close":57245.582},{"date":"2023-12-12","close":55584.875},{"date":"2023-12-13","close":54803.3633},{"date":"2023-12-14","close":53435.7227},{"date":"2023-12-15","close":53142.6562},{"date":"2023-12-18","close":53728.7891},{"date":"2023-12-19","close":53631.1016},{"date":"2023-12-20","close":58027.0938},{"date":"2023-12-21","close":58027.0938},{"date":"2023-12-22","close":54803.3633},{"date":"2023-12-26","close":55389.5},{"date":"2023-12-27","close":56268.6953},{"date":"2023-12-28","close":56757.1406},{"date":"2024-01-02","close":56659.4492},{"date":"2024-01-03","close":55584.875},{"date":"2024-01-04","close":53728.7891},{"date":"2024-01-05","close":54217.2344},{"date":"2024-01-08","close":56464.0703},{"date":"2024-01-09","close":57050.207},{"date":"2024-01-10","close":57147.8945},{"date":"2024-01-11","close":57538.6484},{"date":"2024-01-12","close":56757.1406},{"date":"2024-01-15","close":56659.4492},{"date":"2024-01-16","close":54705.6758},{"date":"2024-01-17","close":53728.7891},{"date":"2024-01-18","close":54705.6758},{"date":"2024-01-19","close":54607.9883},{"date":"2024-01-22","close":54217.2344},{"date":"2024-01-23","close":55780.25},{"date":"2024-01-24","close":55877.9414},{"date":"2024-01-25","close":54119.543},{"date":"2024-01-26","close":54412.6094},{"date":"2024-01-29","close":56854.8281},{"date":"2024-01-30","close":60273.9336},{"date":"2024-01-31","close":56952.5156},{"date":"2024-02-01","close":55194.1211},{"date":"2024-02-02","close":58808.6055},{"date":"2024-02-05","close":58417.8477},{"date":"2024-02-06","close":59003.9766},{"date":"2024-02-07","close":59590.1133},{"date":"2024-02-08","close":61446.1953},{"date":"2024-02-13","close":60762.375},{"date":"2024-02-14","close":61055.4414},{"date":"2024-02-15","close":62520.7734},{"date":"2024-02-16","close":63204.5938},{"date":"2024-02-19","close":63106.9062},{"date":"2024-02-20","close":61153.1328},{"date":"2024-02-21","close":62032.332},{"date":"2024-02-22","close":61348.5117},{"date":"2024-02-23","close":61543.8828},{"date":"2024-02-26","close":63693.0391},{"date":"2024-02-27","close":65256.0547},{"date":"2024-02-28","close":63693.0391},{"date":"2024-02-29","close":60273.9336},{"date":"2024-03-04","close":57636.3359},{"date":"2024-03-05","close":56464.0703},{"date":"2024-03-06","close":55682.5625},{"date":"2024-03-07","close":55291.8086},{"date":"2024-03-08","close":56366.3828},{"date":"2024-03-11","close":57831.7148},{"date":"2024-03-12","close":57538.6484},{"date":"2024-03-13","close":57929.4062},{"date":"2024-03-14","close":59394.7344},{"date":"2024-03-15","close":57734.0273},{"date":"2024-03-18","close":58906.2891},{"date":"2024-03-19","close":56171.0078},{"date":"2024-03-20","close":55975.6289},{"date":"2024-03-21","close":57636.3359},{"date":"2024-03-22","close":57343.2695},{"date":"2024-03-25","close":61250.8203},{"date":"2024-03-26","close":63693.0391},{"date":"2024-03-27","close":63497.6602},{"date":"2024-03-28","close":61641.5742},{"date":"2024-03-29","close":60664.6875},{"date":"2024-04-01","close":62520.7734},{"date":"2024-04-02","close":60176.2422},{"date":"2024-04-03","close":58906.2891},{"date":"2024-04-04","close":58417.8477},{"date":"2024-04-05","close":56366.3828},{"date":"2024-04-08","close":57147.8945},{"date":"2024-04-09","close":58027.0938},{"date":"2024-04-11","close":55682.5625},{"date":"2024-04-12","close":55487.1875},{"date":"2024-04-15","close":54314.9219},{"date":"2024-04-16","close":53631.1016},{"date":"2024-04-17","close":53240.3438},{"date":"2024-04-18","close":54803.3633},{"date":"2024-04-19","close":55682.5625},{"date":"2024-04-22","close":57245.582},{"date":"2024-04-23","close":54217.2344},{"date":"2024-04-24","close":55584.875},{"date":"2024-04-25","close":51872.7031},{"date":"2024-04-26","close":52068.082},{"date":"2024-04-29","close":54217.2344},{"date":"2024-04-30","close":54607.9883},{"date":"2024-05-02","close":55975.6289},{"date":"2024-05-03","close":55291.8086},{"date":"2024-05-07","close":56659.4492},{"date":"2024-05-08","close":59297.0469},{"date":"2024-05-09","close":63302.2812},{"date":"2024-05-10","close":67795.9609},{"date":"2024-05-13","close":63595.3477},{"date":"2024-05-14","close":61446.1953},{"date":"2024-05-16","close":62227.707},{"date":"2024-05-17","close":64181.4805},{"date":"2024-05-20","close":64474.5469},{"date":"2024-05-21","close":64669.9258},{"date":"2024-05-22","close":64181.4805},{"date":"2024-05-23","close":63009.2188},{"date":"2024-05-24","close":62911.5273},{"date":"2024-05-27","close":65060.6836},{"date":"2024-05-28","close":62911.5273},{"date":"2024-05-29","close":64474.5469},{"date":"2024-05-30","close":58808.6055},{"date":"2024-05-31","close":58808.6055},{"date":"2024-06-03","close":59101.668},{"date":"2024-06-04","close":59785.4883},{"date":"2024-06-05","close":59785.4883},{"date":"2024-06-07","close":59883.1758},{"date":"2024-06-10","close":56366.3828},{"date":"2024-06-11","close":54803.3633},{"date":"2024-06-12","close":56073.3203},{"date":"2024-06-13","close":56659.4492},{"date":"2024-06-14","close":54607.9883},{"date":"2024-06-17","close":54705.6758},{"date":"2024-06-18","close":54119.543},{"date":"2024-06-19","close":53240.3438},{"date":"2024-06-20","close":52654.2148},{"date":"2024-06-21","close":52458.8359},{"date":"2024-06-24","close":51579.6367},{"date":"2024-06-25","close":53044.9648},{"date":"2024-06-26","close":54119.543},{"date":"2024-06-27","close":51677.3281},{"date":"2024-06-28","close":52458.8359},{"date":"2024-07-01","close":53728.7891},{"date":"2024-07-02","close":53924.1641},{"date":"2024-07-03","close":55096.4297},{"date":"2024-07-04","close":53924.1641},{"date":"2024-07-05","close":55096.4297},{"date":"2024-07-08","close":54412.6094},{"date":"2024-07-09","close":55487.1875},{"date":"2024-07-10","close":56854.8281},{"date":"2024-07-11","close":59883.1758},{"date":"2024-07-12","close":61836.9531},{"date":"2024-07-15","close":60957.7539},{"date":"2024-07-16","close":59590.1133},{"date":"2024-07-17","close":59199.3555},{"date":"2024-07-18","close":59003.9766},{"date":"2024-07-19","close":58710.9141},{"date":"2024-07-22","close":59980.8672},{"date":"2024-07-23","close":57050.207},{"date":"2024-07-24","close":61250.8203},{"date":"2024-07-25","close":62032.332},{"date":"2024-07-26","close":60762.375},{"date":"2024-07-29","close":61641.5742},{"date":"2024-07-30","close":60762.375},{"date":"2024-07-31","close":61836.9531},{"date":"2024-08-01","close":61836.9531},{"date":"2024-08-02","close":63106.9062},{"date":"2024-08-05","close":59101.668},{"date":"2024-08-06","close":61934.6406},{"date":"2024-08-07","close":63986.1016},{"date":"2024-08-08","close":67795.9609},{"date":"2024-08-09","close":60469.3125},{"date":"2024-08-12","close":60860.0625},{"date":"2024-08-13","close":61153.1328},{"date":"2024-08-14","close":61739.2617},{"date":"2024-08-16","close":56659.4492},{"date":"2024-08-19","close":55780.25},{"date":"2024-08-20","close":56171.0078},{"date":"2024-08-21","close":57831.7148},{"date":"2024-08-22","close":58808.6055},{"date":"2024-08-23","close":59003.9766},{"date":"2024-08-26","close":60078.5547},{"date":"2024-08-27","close":60176.2422},{"date":"2024-08-28","close":59492.4219},{"date":"2024-08-29","close":59883.1758},{"date":"2024-08-30","close":59492.4219},{"date":"2024-09-02","close":56854.8281},{"date":"2024-09-03","close":57636.3359},{"date":"2024-09-04","close":55682.5625},{"date":"2024-09-05","close":57147.8945},{"date":"2024-09-06","close":55682.5625},{"date":"2024-09-09","close":56171.0078},{"date":"2024-09-10","close":55096.4297},{"date":"2024-09-11","close":57440.9609},{"date":"2024-09-12","close":60273.9336},{"date":"2024-09-13","close":59297.0469},{"date":"2024-09-19","close":59590.1133},{"date":"2024-09-20","close":57245.582},{"date":"2024-09-23","close":56952.5156},{"date":"2024-09-24","close":58320.1562},{"date":"2024-09-25","close":59101.668},{"date":"2024-09-26","close":59492.4219},{"date":"2024-09-27","close":60078.5547},{"date":"2024-09-30","close":58124.7812},{"date":"2024-10-02","close":57245.582},{"date":"2024-10-04","close":58124.7812},{"date":"2024-10-07","close":58417.8477},{"date":"2024-10-08","close":59883.1758},{"date":"2024-10-10","close":58417.8477},{"date":"2024-10-11","close":58027.0938},{"date":"2024-10-14","close":56952.5156},{"date":"2024-10-15","close":57636.3359},{"date":"2024-10-16","close":57636.3359},{"date":"2024-10-17","close":57147.8945},{"date":"2024-10-18","close":54705.6758},{"date":"2024-10-21","close":58124.7812},{"date":"2024-10-22","close":56464.0703},{"date":"2024-10-23","close":54998.7422},{"date":"2024-10-24","close":54901.0547},{"date":"2024-10-25","close":54705.6758},{"date":"2024-10-28","close":56171.0078},{"date":"2024-10-29","close":56073.3203},{"date":"2024-10-30","close":55975.6289},{"date":"2024-10-31","close":56659.4492},{"date":"2024-11-01","close":54217.2344},{"date":"2024-11-04","close":54901.0547},{"date":"2024-11-05","close":55291.8086},{"date":"2024-11-06","close":54217.2344},{"date":"2024-11-07","close":52947.2812},{"date":"2024-11-08","close":52165.7695},{"date":"2024-11-11","close":49430.4883},{"date":"2024-11-12","close":49235.1094},{"date":"2024-11-13","close":48453.6016},{"date":"2024-11-14","close":47134.8008},{"date":"2024-11-15","close":45767.1602},{"date":"2024-11-18","close":46792.8906},{"date":"2024-11-19","close":48307.0664},{"date":"2024-11-20","close":48795.5078},{"date":"2024-11-21","close":48453.6016},{"date":"2024-11-22","close":48600.1328},{"date":"2024-11-25","close":52165.7695},{"date":"2024-11-26","close":48942.043},{"date":"2024-11-27","close":50211.9961},{"date":"2024-11-28","close":50505.0586},{"date":"2024-11-29","close":51775.0156},{"date":"2024-12-02","close":55096.4297},{"date":"2024-12-03","close":55877.9414},{"date":"2024-12-04","close":55291.8086},{"date":"2024-12-05","close":53924.1641},{"date":"2024-12-06","close":54803.3633},{"date":"2024-12-09","close":52165.7695},{"date":"2024-12-10","close":53240.3438},{"date":"2024-12-11","close":53826.4766},{"date":"2024-12-12","close":55584.875},{"date":"2024-12-13","close":56659.4492},{"date":"2024-12-16","close":54803.3633},{"date":"2024-12-17","close":54314.9219},{"date":"2024-12-18","close":55584.875},{"date":"2024-12-19","close":52361.1484},{"date":"2024-12-20","close":51677.3281},{"date":"2024-12-23","close":51677.3281},{"date":"2024-12-24","close":51775.0156},{"date":"2024-12-26","close":51091.1953},{"date":"2024-12-27","close":50615.5664},{"date":"2024-12-30","close":50910.9883},{"date":"2025-01-02","close":49827.7773},{"date":"2025-01-03","close":51698.7773},{"date":"2025-01-06","close":51895.7266},{"date":"2025-01-07","close":51797.2539},{"date":"2025-01-08","close":51895.7266},{"date":"2025-01-09","close":51501.832},{"date":"2025-01-10","close":51009.4609},{"date":"2025-01-13","close":49236.9336},{"date":"2025-01-14","close":49138.457},{"date":"2025-01-15","close":46972.0352},{"date":"2025-01-16","close":47907.5352},{"date":"2025-01-17","close":46282.7148},{"date":"2025-01-20","close":46233.4805},{"date":"2025-01-21","close":45642.6367},{"date":"2025-01-22","close":45150.2656},{"date":"2025-01-23","close":43328.5},{"date":"2025-01-24","close":42885.3672},{"date":"2025-01-31","close":43623.9219},{"date":"2025-02-03","close":42836.1328},{"date":"2025-02-04","close":43820.8711},{"date":"2025-02-05","close":44313.2383},{"date":"2025-02-06","close":44854.8438},{"date":"2025-02-07","close":43820.8711},{"date":"2025-02-10","close":44756.3711},{"date":"2025-02-11","close":45396.4531},{"date":"2025-02-12","close":45347.2148},{"date":"2025-02-13","close":46036.5312},{"date":"2025-02-14","close":45544.1641},{"date":"2025-02-17","close":44854.8438},{"date":"2025-02-18","close":45445.6875},{"date":"2025-02-19","close":45987.293},{"date":"2025-02-20","close":46578.1367},{"date":"2025-02-21","close":46184.2422},{"date":"2025-02-24","close":45790.3477},{"date":"2025-02-25","close":44067.0547},{"date":"2025-02-26","close":44510.1875},{"date":"2025-02-27","close":43673.1602},{"date":"2025-02-28","close":39635.7305},{"date":"2025-03-04","close":39438.7812},{"date":"2025-03-05","close":40078.8633},{"date":"2025-03-06","close":40915.8906},{"date":"2025-03-07","close":40374.2852},{"date":"2025-03-10","close":40521.9961},{"date":"2025-03-11","close":39488.0195},{"date":"2025-03-12","close":38650.9922},{"date":"2025-03-13","close":39783.4414},{"date":"2025-03-14","close":39488.0195},{"date":"2025-03-17","close":39881.9141},{"date":"2025-03-18","close":39734.2031},{"date":"2025-03-19","close":39734.2031},{"date":"2025-03-20","close":39389.5469},{"date":"2025-03-21","close":40275.8125},{"date":"2025-03-24","close":39438.7812},{"date":"2025-03-25","close":39635.7305},{"date":"2025-03-26","close":40768.1797},{"date":"2025-03-27","close":40817.418},{"date":"2025-03-28","close":40078.8633},{"date":"2025-03-31","close":38552.5195},{"date":"2025-04-01","close":40128.1016},{"date":"2025-04-02","close":40866.6523},{"date":"2025-04-03","close":41014.3633},{"date":"2025-04-04","close":41014.3633},{"date":"2025-04-07","close":38946.4141},{"date":"2025-04-08","close":37912.4375},{"date":"2025-04-09","close":36927.6992},{"date":"2025-04-10","close":38798.7031},{"date":"2025-04-11","close":40275.8125},{"date":"2025-04-14","close":40768.1797},{"date":"2025-04-15","close":41063.6016},{"date":"2025-04-16","close":40718.9414},{"date":"2025-04-17","close":42934.6055},{"date":"2025-04-18","close":43328.5},{"date":"2025-04-21","close":42688.4219},{"date":"2025-04-22","close":42146.8125},{"date":"2025-04-23","close":42294.5234},{"date":"2025-04-24","close":42934.6055},{"date":"2025-04-25","close":43131.5547},{"date":"2025-04-28","close":44165.5273},{"date":"2025-04-29","close":44313.2383},{"date":"2025-04-30","close":44017.8164},{"date":"2025-05-02","close":44460.9492},{"date":"2025-05-07","close":44854.8438},{"date":"2025-05-08","close":44264.0039},{"date":"2025-05-09","close":50714.0391},{"date":"2025-05-12","close":49729.3008},{"date":"2025-05-13","close":50714.0391},{"date":"2025-05-14","close":49729.3008},{"date":"2025-05-15","close":49433.8789},{"date":"2025-05-16","close":52191.1484},{"date":"2025-05-19","close":50418.6172},{"date":"2025-05-20","close":50714.0391},{"date":"2025-05-21","close":50615.5664},{"date":"2025-05-22","close":50615.5664},{"date":"2025-05-23","close":49729.3008},{"date":"2025-05-26","close":51600.3047},{"date":"2025-05-27","close":50517.0938},{"date":"2025-05-28","close":50812.5156},{"date":"2025-05-29","close":50221.6719},{"date":"2025-05-30","close":50320.1445},{"date":"2025-06-02","close":54259.0977},{"date":"2025-06-04","close":53865.2031},{"date":"2025-06-05","close":55046.8906},{"date":"2025-06-09","close":53963.6797},{"date":"2025-06-10","close":59182.793},{"date":"2025-06-11","close":58690.4219},{"date":"2025-06-12","close":58985.8438},{"date":"2025-06-13","close":57213.3164},{"date":"2025-06-16","close":56130.1016},{"date":"2025-06-17","close":56130.1016},{"date":"2025-06-18","close":59281.2656},{"date":"2025-06-19","close":58985.8438},{"date":"2025-06-20","close":59576.6875},{"date":"2025-06-23","close":58788.8984},{"date":"2025-06-24","close":60167.5312},{"date":"2025-06-25","close":59576.6875},{"date":"2025-06-26","close":59281.2656},{"date":"2025-06-27","close":58198.0547},{"date":"2025-06-30","close":61053.7969},{"date":"2025-07-01","close":61053.7969},{"date":"2025-07-02","close":60364.4805},{"date":"2025-07-03","close":61152.2695},{"date":"2025-07-04","close":60462.9531},{"date":"2025-07-07","close":60758.375},{"date":"2025-07-08","close":60758.375},{"date":"2025-07-09","close":61250.7422},{"date":"2025-07-10","close":61053.7969},{"date":"2025-07-11","close":60758.375},{"date":"2025-07-14","close":60758.375},{"date":"2025-07-15","close":60758.375},{"date":"2025-07-16","close":61349.2188},{"date":"2025-07-17","close":59084.3203},{"date":"2025-07-18","close":60266.0039},{"date":"2025-07-21","close":62826.3242},{"date":"2025-07-22","close":62333.957},{"date":"2025-07-23","close":59281.2656},{"date":"2025-07-24","close":57804.1602},{"date":"2025-07-25","close":58395.0},{"date":"2025-07-28","close":58099.582},{"date":"2025-07-29","close":60266.0039},{"date":"2025-07-30","close":58788.8984},{"date":"2025-07-31","close":58690.4219},{"date":"2025-08-01","close":57311.7891},{"date":"2025-08-04","close":57804.1602},{"date":"2025-08-05","close":57607.2109},{"date":"2025-08-06","close":57902.6328},{"date":"2025-08-07","close":60955.3242},{"date":"2025-08-08","close":54751.4688},{"date":"2025-08-11","close":55736.207},{"date":"2025-08-12","close":57311.7891},{"date":"2025-08-13","close":56130.1016},{"date":"2025-08-14","close":58001.1055},{"date":"2025-08-18","close":58001.1055},{"date":"2025-08-19","close":59872.1094},{"date":"2025-08-20","close":59872.1094},{"date":"2025-08-21","close":60758.375},{"date":"2025-08-22","close":59478.2148},{"date":"2025-08-25","close":60069.0586},{"date":"2025-08-26","close":61250.7422},{"date":"2025-08-27","close":60856.8477},{"date":"2025-08-28","close":60266.0039},{"date":"2025-08-29","close":58985.8438},{"date":"2025-09-01","close":58099.582},{"date":"2025-09-02","close":58001.1055},{"date":"2025-09-03","close":58493.4766},{"date":"2025-09-04","close":59379.7422},{"date":"2025-09-05","close":59872.1094},{"date":"2025-09-08","close":63417.168},{"date":"2025-09-09","close":61743.1133},{"date":"2025-09-10","close":61250.7422},{"date":"2025-09-11","close":60758.375},{"date":"2025-09-12","close":60955.3242},{"date":"2025-09-15","close":61250.7422},{"date":"2025-09-16","close":62530.9023},{"date":"2025-09-17","close":66962.2266},{"date":"2025-09-18","close":66026.7266},{"date":"2025-09-19","close":66100.0},{"date":"2025-09-22","close":65485.1211},{"date":"2025-09-23","close":64008.0117},{"date":"2025-09-24","close":64204.9609},{"date":"2025-09-25","close":62924.8008},{"date":"2025-09-26","close":61250.7422},{"date":"2025-09-29","close":62038.5352},{"date":"2025-09-30","close":60758.375},{"date":"2025-10-01","close":61152.2695},{"date":"2025-10-02","close":58493.4766},{"date":"2025-10-10","close":57114.8398},{"date":"2025-10-13","close":56130.1016},{"date":"2025-10-14","close":54751.4688},{"date":"2025-10-15","close":55243.8398},{"date":"2025-10-16","close":54456.0469},{"date":"2025-10-17","close":53372.8359},{"date":"2025-10-20","close":53766.7305},{"date":"2025-10-21","close":54062.1523},{"date":"2025-10-22","close":55736.207},{"date":"2025-10-23","close":54948.418},{"date":"2025-10-24","close":53766.7305},{"date":"2025-10-27","close":54357.5742},{"date":"2025-10-28","close":55243.8398},{"date":"2025-10-29","close":54160.625},{"date":"2025-10-30","close":53963.6797},{"date":"2025-10-31","close":53274.3594},{"date":"2025-11-03","close":55046.8906},{"date":"2025-11-04","close":54751.4688},{"date":"2025-11-05","close":53471.3086},{"date":"2025-11-06","close":54554.5195},{"date":"2025-11-07","close":50123.1953},{"date":"2025-11-10","close":53471.3086},{"date":"2025-11-11","close":54357.5742},{"date":"2025-11-12","close":55145.3633},{"date":"2025-11-13","close":55539.2578},{"date":"2025-11-14","close":54357.5742},{"date":"2025-11-17","close":52978.9375},{"date":"2025-11-18","close":51698.7773},{"date":"2025-11-19","close":51501.832},{"date":"2025-11-20","close":51501.832},{"date":"2025-11-21","close":51107.9375},{"date":"2025-11-24","close":50812.5156},{"date":"2025-11-25","close":50910.9883},{"date":"2025-11-26","close":52978.9375},{"date":"2025-11-27","close":52388.0977},{"date":"2025-11-28","close":52191.1484},{"date":"2025-12-01","close":52978.9375},{"date":"2025-12-02","close":52191.1484},{"date":"2025-12-03","close":52683.5195},{"date":"2025-12-04","close":50123.1953},{"date":"2025-12-05","close":49926.25},{"date":"2025-12-08","close":48301.4297},{"date":"2025-12-09","close":48646.0898},{"date":"2025-12-10","close":48646.0898},{"date":"2025-12-11","close":48399.9062},{"date":"2025-12-12","close":49433.8789},{"date":"2025-12-15","close":48449.1406},{"date":"2025-12-16","close":48301.4297},{"date":"2025-12-17","close":48498.3789},{"date":"2025-12-18","close":47710.5859},{"date":"2025-12-19","close":48399.9062},{"date":"2025-12-22","close":48843.0352},{"date":"2025-12-23","close":48350.668},{"date":"2025-12-24","close":48744.5625},{"date":"2025-12-26","close":47612.1133},{"date":"2025-12-29","close":47661.3516},{"date":"2025-12-30","close":47513.6406},{"date":"2026-01-02","close":48793.8008},{"date":"2026-01-05","close":48449.1406},{"date":"2026-01-06","close":48695.3242},{"date":"2026-01-07","close":47759.8242},{"date":"2026-01-08","close":48153.7188},{"date":"2026-01-09","close":47858.2969},{"date":"2026-01-12","close":48350.668},{"date":"2026-01-13","close":49729.3008},{"date":"2026-01-14","close":50418.6172},{"date":"2026-01-15","close":50024.7227},{"date":"2026-01-16","close":49335.4062},{"date":"2026-01-19","close":48153.7188},{"date":"2026-01-20","close":50221.6719},{"date":"2026-01-21","close":48350.668},{"date":"2026-01-22","close":50123.1953},{"date":"2026-01-23","close":51009.4609},{"date":"2026-01-26","close":51206.4102},{"date":"2026-01-27","close":52191.1484},{"date":"2026-01-28","close":51994.1992},{"date":"2026-01-29","close":52781.9922},{"date":"2026-01-30","close":51994.1992},{"date":"2026-02-02","close":49926.25},{"date":"2026-02-03","close":50910.9883},{"date":"2026-02-04","close":50812.5156},{"date":"2026-02-05","close":50024.7227},{"date":"2026-02-06","close":53865.2031},{"date":"2026-02-09","close":54652.9961},{"date":"2026-02-10","close":55637.7344},{"date":"2026-02-11","close":57016.3672},{"date":"2026-02-12","close":56130.1016},{"date":"2026-02-13","close":56327.0508},{"date":"2026-02-19","close":56720.9453},{"date":"2026-02-20","close":56425.5234},{"date":"2026-02-23","close":55933.1562},{"date":"2026-02-24","close":56622.4727},{"date":"2026-02-25","close":56524.0},{"date":"2026-02-26","close":54300.0},{"date":"2026-02-27","close":52600.0},{"date":"2026-03-03","close":51400.0},{"date":"2026-03-04","close":45750.0},{"date":"2026-03-05","close":48500.0},{"date":"2026-03-06","close":54000.0},{"date":"2026-03-09","close":55200.0},{"date":"2026-03-10","close":55200.0},{"date":"2026-03-11","close":52200.0},{"date":"2026-03-12","close":52900.0},{"date":"2026-03-13","close":54800.0},{"date":"2026-03-16","close":53200.0},{"date":"2026-03-17","close":54800.0},{"date":"2026-03-18","close":53700.0},{"date":"2026-03-19","close":51000.0},{"date":"2026-03-20","close":52300.0},{"date":"2026-03-23","close":49700.0},{"date":"2026-03-24","close":51300.0},{"date":"2026-03-25","close":51400.0},{"date":"2026-03-26","close":51500.0},{"date":"2026-03-27","close":52200.0},{"date":"2026-03-30","close":49750.0},{"date":"2026-03-31","close":49200.0},{"date":"2026-04-01","close":51400.0},{"date":"2026-04-02","close":49000.0},{"date":"2026-04-03","close":50000.0},{"date":"2026-04-06","close":49700.0},{"date":"2026-04-07","close":48700.0},{"date":"2026-04-08","close":50200.0},{"date":"2026-04-09","close":50000.0},{"date":"2026-04-10","close":50300.0},{"date":"2026-04-13","close":50200.0},{"date":"2026-04-14","close":50700.0},{"date":"2026-04-15","close":50800.0},{"date":"2026-04-16","close":51900.0},{"date":"2026-04-17","close":51600.0},{"date":"2026-04-20","close":51500.0},{"date":"2026-04-21","close":50600.0},{"date":"2026-04-22","close":51100.0},{"date":"2026-04-23","close":49650.0},{"date":"2026-04-24","close":50400.0},{"date":"2026-04-27","close":50000.0},{"date":"2026-04-28","close":50600.0},{"date":"2026-04-29","close":51300.0},{"date":"2026-04-30","close":49650.0},{"date":"2026-05-04","close":49500.0},{"date":"2026-05-06","close":48450.0},{"date":"2026-05-07","close":47100.0},{"date":"2026-05-08","close":43000.0},{"date":"2026-05-11","close":42750.0},{"date":"2026-05-12","close":41950.0},{"date":"2026-05-13","close":42000.0},{"date":"2026-05-14","close":44050.0},{"date":"2026-05-15","close":43200.0},{"date":"2026-05-18","close":42350.0},{"date":"2026-05-19","close":43000.0},{"date":"2026-05-20","close":41950.0},{"date":"2026-05-21","close":41900.0},{"date":"2026-05-22","close":43400.0},{"date":"2026-05-26","close":42000.0},{"date":"2026-05-27","close":41250.0},{"date":"2026-05-28","close":41550.0},{"date":"2026-05-29","close":42500.0},{"date":"2026-06-01","close":42900.0},{"date":"2026-06-02","close":44900.0},{"date":"2026-06-04","close":43850.0},{"date":"2026-06-05","close":42000.0},{"date":"2026-06-08","close":40050.0},{"date":"2026-06-09","close":40600.0},{"date":"2026-06-10","close":40000.0},{"date":"2026-06-11","close":43050.0},{"date":"2026-06-12","close":42450.0},{"date":"2026-06-15","close":41150.0},{"date":"2026-06-16","close":41800.0},{"date":"2026-06-17","close":41650.0},{"date":"2026-06-18","close":40350.0},{"date":"2026-06-19","close":40850.0},{"date":"2026-06-22","close":38400.0},{"date":"2026-06-23","close":37050.0},{"date":"2026-06-24","close":36600.0},{"date":"2026-06-25","close":36000.0},{"date":"2026-06-26","close":35150.0},{"date":"2026-06-29","close":37900.0},{"date":"2026-06-30","close":37350.0},{"date":"2026-07-01","close":37800.0},{"date":"2026-07-02","close":38400.0},{"date":"2026-07-03","close":38200.0},{"date":"2026-07-06","close":38300.0},{"date":"2026-07-07","close":39250.0},{"date":"2026-07-08","close":38800.0},{"date":"2026-07-09","close":38250.0},{"date":"2026-07-10","close":37550.0},{"date":"2026-07-13","close":38150.0},{"date":"2026-07-14","close":36900.0},{"date":"2026-07-15","close":35500.0},{"date":"2026-07-16","close":36300.0},{"date":"2026-07-20","close":34900.0},{"date":"2026-07-21","close":35000.0},{"date":"2026-07-22","close":35550.0},{"date":"2026-07-23","close":36800.0},{"date":"2026-07-24","close":36900.0},{"date":"2026-07-27","close":37350.0},{"date":"2026-07-28","close":36750.0},{"date":"2026-07-29","close":35950.0},{"date":"2026-07-30","close":38450.0},{"date":"2026-07-31","close":38300.0},{"date":"2026-08-03","close":38300.0},{"date":"2026-08-04","close":39300.0},{"date":"2026-08-05","close":37950.0},{"date":"2026-08-06","close":39000.0},{"date":"2026-08-07","close":40900.0},{"date":"2026-08-10","close":40250.0},{"date":"2026-08-11","close":40550.0},{"date":"2026-08-12","close":39750.0},{"date":"2026-08-13","close":38850.0},{"date":"2026-08-14","close":39100.0},{"date":"2026-08-18","close":37950.0},{"date":"2026-08-19","close":37350.0},{"date":"2026-08-20","close":37500.0},{"date":"2026-08-21","close":37050.0},{"date":"2026-08-24","close":37900.0},{"date":"2026-08-25","close":37100.0},{"date":"2026-08-26","close":37600.0},{"date":"2026-08-27","close":36300.0},{"date":"2026-08-28","close":37450.0},{"date":"2026-08-31","close":37700.0},{"date":"2026-09-01","close":38800.0},{"date":"2026-09-02","close":37000.0},{"date":"2026-09-03","close":36700.0},{"date":"2026-09-04","close":36300.0},{"date":"2026-09-07","close":36300.0},{"date":"2026-09-08","close":35350.0},{"date":"2026-09-09","close":35050.0},{"date":"2026-09-10","close":35150.0},{"date":"2026-09-11","close":35200.0},{"date":"2026-09-14","close":35100.0},{"date":"2026-09-15","close":35050.0},{"date":"2026-09-16","close":34250.0},{"date":"2026-09-17","close":34300.0},{"date":"2026-09-18","close":34750.0},{"date":"2026-09-21","close":34450.0},{"date":"2026-09-22","close":34800.0},{"date":"2026-09-23","close":34600.0},{"date":"2026-09-28","close":35300.0},{"date":"2026-09-29","close":34600.0},{"date":"2026-09-30","close":34400.0},{"date":"2026-10-01","close":34900.0},{"date":"2026-10-02","close":35250.0},{"date":"2026-10-06","close":34350.0},{"date":"2026-10-07","close":34450.0},{"date":"2026-10-08","close":33700.0},{"date":"2026-10-12","close":33750.0},{"date":"2026-10-13","close":33800.0},{"date":"2026-10-14","close":33800.0},{"date":"2026-10-15","close":33850.0},{"date":"2026-10-16","close":34900.0},{"date":"2026-10-19","close":34750.0},{"date":"2026-10-20","close":34650.0},{"date":"2026-10-21","close":34400.0},{"date":"2026-10-22","close":34150.0},{"date":"2026-10-23","close":34150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-51254.0,"foreign_net":64196.0,"institution_net":-12942.0},{"date":"2026-10-21","retail_net":5009.0,"foreign_net":17995.0,"institution_net":-23004.0},{"date":"2026-10-20","retail_net":-10886.0,"foreign_net":38947.0,"institution_net":-28061.0},{"date":"2026-10-19","retail_net":-2621.0,"foreign_net":20913.0,"institution_net":-18292.0},{"date":"2026-10-16","retail_net":-125295.0,"foreign_net":103520.0,"institution_net":21775.0},{"date":"2026-10-15","retail_net":-73365.0,"foreign_net":44328.0,"institution_net":29037.0},{"date":"2026-10-14","retail_net":3286.0,"foreign_net":14020.0,"institution_net":-17306.0},{"date":"2026-10-13","retail_net":-37971.0,"foreign_net":35953.0,"institution_net":2018.0},{"date":"2026-10-12","retail_net":-49401.0,"foreign_net":49603.0,"institution_net":-202.0},{"date":"2026-10-08","retail_net":27396.0,"foreign_net":-4908.0,"institution_net":-22488.0},{"date":"2026-10-07","retail_net":-21010.0,"foreign_net":34335.0,"institution_net":-13325.0},{"date":"2026-10-06","retail_net":34121.0,"foreign_net":-5748.0,"institution_net":-28373.0},{"date":"2026-10-02","retail_net":-8454.0,"foreign_net":30434.0,"institution_net":-21980.0},{"date":"2026-10-01","retail_net":-15871.0,"foreign_net":24865.0,"institution_net":-8994.0},{"date":"2026-09-30","retail_net":-2783.0,"foreign_net":18355.0,"institution_net":-15572.0},{"date":"2026-09-29","retail_net":23582.0,"foreign_net":-20907.0,"institution_net":-2675.0},{"date":"2026-09-28","retail_net":-51095.0,"foreign_net":59593.0,"institution_net":-8498.0},{"date":"2026-09-23","retail_net":-1484.0,"foreign_net":5220.0,"institution_net":-3736.0},{"date":"2026-09-22","retail_net":148.0,"foreign_net":18357.0,"institution_net":-18505.0},{"date":"2026-09-21","retail_net":9283.0,"foreign_net":-3790.0,"institution_net":-5493.0},{"date":"2026-09-18","retail_net":-17252.0,"foreign_net":23724.0,"institution_net":-6472.0},{"date":"2026-09-17","retail_net":11165028.0,"foreign_net":-11162393.0,"institution_net":-2635.0},{"date":"2026-09-16","retail_net":61149.0,"foreign_net":-31264.0,"institution_net":-29885.0},{"date":"2026-09-15","retail_net":1082.0,"foreign_net":13801.0,"institution_net":-14883.0},{"date":"2026-09-14","retail_net":-14532.0,"foreign_net":8350.0,"institution_net":6182.0},{"date":"2026-09-11","retail_net":-5740.0,"foreign_net":11119.0,"institution_net":-5379.0},{"date":"2026-09-10","retail_net":-1767.0,"foreign_net":-37147.0,"institution_net":38914.0},{"date":"2026-09-09","retail_net":45756.0,"foreign_net":-10758.0,"institution_net":-34998.0},{"date":"2026-09-08","retail_net":79418.0,"foreign_net":-43571.0,"institution_net":-35847.0},{"date":"2026-09-07","retail_net":14529.0,"foreign_net":-21612.0,"institution_net":7083.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-51254.0,"foreign_net":64196.0,"institution_net":-12942.0},"d3":{"retail_net":-57131.0,"foreign_net":121138.0,"institution_net":-64007.0},"d7":{"retail_net":-255126.0,"foreign_net":303919.0,"institution_net":-48793.0},"d14":{"retail_net":-326316.0,"foreign_net":468453.0,"institution_net":-142137.0},"d30":{"retail_net":10979006.0,"foreign_net":-10704470.0,"institution_net":-274536.0}},"analysis":"최근 5일 외국인 순매수 24.56만, 기관 순매수 -6.05만. 30일 누적: 외국인 -1070.45만, 기관 -27.45만.","foreign_flow":245571.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-60524.0},"insider_trades":[],"price_analysis":{"current":33800.0,"low_30d":32950.0,"support":33320.0,"high_30d":36650.0,"change_1d":-1.0,"change_7d":-2.2,"change_30d":-3.8,"resistance":36280.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.18,"per":null,"quarter":"2024-Q2"},{"pbr":1.34,"per":null,"quarter":"2024-Q3"},{"pbr":1.13,"per":null,"quarter":"2024-Q4"},{"pbr":0.86,"per":33.85,"quarter":"2025-Q1"},{"pbr":1.36,"per":54.87,"quarter":"2025-Q2"},{"pbr":1.35,"per":44.78,"quarter":"2025-Q3"},{"pbr":1.05,"per":16.87,"quarter":"2025-Q4"},{"pbr":1.03,"per":11.04,"quarter":"2026-Q1"},{"pbr":0.75,"per":7.49,"quarter":"2026-Q2"},{"pbr":0.47,"per":6.77,"quarter":"현재"}],"timeline":[{"close":52458.8359,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":58124.7812,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":50910.9883,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38552.5195,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":61053.7969,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":60758.375,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":47513.6406,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":49200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":37350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.12,"pbr_5y_low":0.75,"per_5y_avg":209.43,"per_5y_low":7.49,"current_pbr":0.47,"current_per":6.77,"pbr_5y_high":1.36,"per_5y_high":1297.1,"pbr_5y_median":1.13,"per_5y_median":33.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.0%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 6.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.57,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.0,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.18,"per":null,"close":52458.8359,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.34,"per":null,"close":58124.7812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":1297.1,"close":50910.9883,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.86,"per":33.85,"close":38552.5195,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.36,"per":54.87,"close":61053.7969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.35,"per":44.78,"close":60758.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.05,"per":16.87,"close":47513.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":11.04,"close":49200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.75,"per":7.49,"close":37350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2488.07,"pbr":null,"per":null,"roa":0.02493071755371191,"roe":0.033853587417418535,"revenue":749215129332.0,"market_cap":null,"net_income":203858726520.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":8177009991020.0,"total_equity":6021776185974.0,"profit_margin":0.2720963826528175,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":80154994468.0,"operating_margin":0.10698528544059992},{"eps":2618.0,"pbr":0.76,"per":19.33,"roa":0.02534806323804872,"roe":0.036295238407446674,"revenue":651726759308.0,"market_cap":4147200000000.0,"net_income":210937629764.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":8321646817078.0,"total_equity":5811716330281.0,"profit_margin":0.3236596115647798,"dividend_yield":1.73,"fiscal_quarter":"Q1","operating_income":53053513568.0,"operating_margin":0.08140453466163018},{"eps":-612.02,"pbr":null,"per":null,"roa":-0.006195640634840452,"roe":-0.009129816358689433,"revenue":797601277662.0,"market_cap":null,"net_income":-50145360022.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":8093652130179.0,"total_equity":5492482877191.0,"profit_margin":-0.06287021024965074,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":110757439224.0,"operating_margin":0.13886316675502589},{"eps":495.49,"pbr":null,"per":null,"roa":0.005087649662861109,"roe":0.007437085144970475,"revenue":695955265610.0,"market_cap":null,"net_income":40597765316.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":7979669986390.0,"total_equity":5458827554698.0,"profit_margin":0.05833387190542533,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":90869530867.0,"operating_margin":0.13056806285868602},{"eps":1954.22,"pbr":null,"per":null,"roa":0.02046230814842045,"roe":0.029326372849159302,"revenue":717640895462.0,"market_cap":null,"net_income":160117831248.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":7825013194338.0,"total_equity":5459857994426.0,"profit_margin":0.2231169269484287,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":101140974173.0,"operating_margin":0.14093535473321636},{"eps":979.42,"pbr":null,"per":null,"roa":0.010067171642856663,"roe":0.01469421068998373,"revenue":623876973162.0,"market_cap":null,"net_income":80248406228.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":7971296117211.0,"total_equity":5461226051611.0,"profit_margin":0.12862857531233512,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":49710408219.0,"operating_margin":0.0796798252819821},{"eps":-2072.2,"pbr":null,"per":null,"roa":-0.020763544506125366,"roe":-0.031017394046743214,"revenue":648999027373.0,"market_cap":null,"net_income":-169784879084.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":8177066253496.0,"total_equity":5473860209795.0,"profit_margin":-0.261610375243936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35227220576.0,"operating_margin":0.05427931181744872},{"eps":251.26,"pbr":null,"per":null,"roa":0.0025779377655607227,"roe":0.003908025852908149,"revenue":647310764577.0,"market_cap":null,"net_income":20587135665.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":7985893197279.0,"total_equity":5267911840880.0,"profit_margin":0.031804099038045715,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65495481623.0,"operating_margin":0.10118089364047501},{"eps":1980.59,"pbr":null,"per":null,"roa":0.02021058316390193,"roe":0.030180532194589174,"revenue":782086584242.0,"market_cap":null,"net_income":162279162853.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":8029415160214.0,"total_equity":5376948352226.0,"profit_margin":0.20749513688472399,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":111211470656.0,"operating_margin":0.1421984124223105},{"eps":-120.4,"pbr":null,"per":null,"roa":-0.001189393792583234,"roe":-0.0019187979286705834,"revenue":585386793718.0,"market_cap":null,"net_income":-9865231316.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":8294335633427.0,"total_equity":5141360207135.0,"profit_margin":-0.016852500640375575,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3693042333.0,"operating_margin":0.00630872163948929},{"eps":-2264.65,"pbr":null,"per":null,"roa":-0.02344064240619295,"roe":-0.03653304462775003,"revenue":665555597913.0,"market_cap":null,"net_income":-185552969926.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":7915865389294.0,"total_equity":5079044788538.0,"profit_margin":-0.2787940939988234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18838658553.0,"operating_margin":0.028305161299931773},{"eps":-347.38,"pbr":null,"per":null,"roa":-0.0032446842705498155,"roe":-0.005305069083376843,"revenue":630560881479.0,"market_cap":null,"net_income":-28462745932.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":8772115731056.0,"total_equity":5365197980397.0,"profit_margin":-0.045138775284060996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-21880387866.0,"operating_margin":-0.03469988150022703}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":39.25,"per":null,"date":"2024-12","close":50910.99,"source":"reported"},{"eps":39.25,"per":null,"date":"2025-01","close":43623.92,"source":"reported"},{"eps":39.25,"per":null,"date":"2025-02","close":39635.73,"source":"reported"},{"eps":1139.07,"per":33.85,"date":"2025-03","close":38552.52,"source":"reported"},{"eps":1139.07,"per":38.64,"date":"2025-04","close":44017.82,"source":"reported"},{"eps":1139.07,"per":44.18,"date":"2025-05","close":50320.14,"source":"reported"},{"eps":1112.7,"per":54.87,"date":"2025-06","close":61053.8,"source":"reported"},{"eps":1112.7,"per":52.75,"date":"2025-07","close":58690.42,"source":"reported"},{"eps":1112.7,"per":53.01,"date":"2025-08","close":58985.84,"source":"reported"},{"eps":1356.93,"per":44.78,"date":"2025-09","close":60758.38,"source":"reported"},{"eps":1356.93,"per":39.26,"date":"2025-10","close":53274.36,"source":"reported"},{"eps":1356.93,"per":38.46,"date":"2025-11","close":52191.15,"source":"reported"},{"eps":2817.11,"per":16.87,"date":"2025-12","close":47513.64,"source":"reported"},{"eps":2817.11,"per":18.46,"date":"2026-01","close":51994.2,"source":"reported"},{"eps":2817.11,"per":18.67,"date":"2026-02","close":52600.0,"source":"reported"},{"eps":4455.69,"per":11.04,"date":"2026-03","close":49200.0,"source":"reported"},{"eps":4455.69,"per":11.14,"date":"2026-04","close":49650.0,"source":"reported"},{"eps":4455.69,"per":9.54,"date":"2026-05","close":42500.0,"source":"reported"},{"eps":4989.54,"per":7.49,"date":"2026-06","close":37350.0,"source":"reported"},{"eps":4989.54,"per":7.68,"date":"2026-07","close":38300.0,"source":"reported"},{"eps":4989.54,"per":7.56,"date":"2026-08","close":37700.0,"source":"reported"},{"eps":4989.54,"per":6.89,"date":"2026-09","close":34400.0,"source":"reported"},{"eps":4989.54,"per":6.84,"date":"2026-10","close":34150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"넷마블","phase":"above-fold","symbol_resolved":true}