{"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":"2026-10-23T09:40:28.199850+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.4,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":43.3,"direction":"higher_better","percentile":80}],"summary":"매출 +10.4%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.4,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.1,"direction":"higher_better","percentile":24}],"summary":"RSI 28","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.61,"rating":"poor","direction":"lower_better","percentile":22}],"summary":"순차입금비율 1.6x","percentile":22}},"signals":[],"summary":"두산우(000155)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.32조. 현재가 330,000원, 전일 대비 -2.9%, 30일 -23.1%. PER 10.4배 / ROE 3.9%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 251.00, 기관 순매도 1069.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.25%","value_pct":0.25},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":38.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.61,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.25},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-27953.372884677607,"grade":"D","trend":"하락","atr_14":30714.285714285714,"rsi_14":28.37370242214533,"sma_20":420900.0,"sma_60":425108.3333333333,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-27953.37)가 시그널선(-17184.18)을 하회합니다(데드크로스). 현재가가 SMA20(420900)과 SMA60(425108) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 304367~537433 (현재 위치 11%).","bb_lower":304366.91456929495,"bb_upper":537433.085430705,"macd_signal":-17184.175458839916},"change_pct":-4.12,"chart_data":[{"date":"2024-10-23","open":96150,"high":96733,"low":93035,"close":94884,"volume":20815,"rsi_14":77.07,"sma_20":86105.0,"sma_60":84775.0,"sma_120":85151.67},{"date":"2024-10-24","open":93230,"high":98583,"low":92938,"close":97025,"volume":15650,"rsi_14":81.48,"sma_20":86970.0,"sma_60":84620.0,"sma_120":85434.17},{"date":"2024-10-25","open":97025,"high":101599,"low":97025,"close":98193,"volume":21351,"rsi_14":81.98,"sma_20":87940.0,"sma_60":84576.67,"sma_120":85730.83},{"date":"2024-10-28","open":98291,"high":102183,"low":98291,"close":101989,"volume":26405,"rsi_14":83.52,"sma_20":89120.0,"sma_60":84710.0,"sma_120":86053.33},{"date":"2024-10-29","open":102281,"high":104811,"low":99556,"close":100918,"volume":24665,"rsi_14":80.97,"sma_20":90130.0,"sma_60":84871.67,"sma_120":86352.5},{"date":"2024-10-30","open":100237,"high":102183,"low":99264,"close":101599,"volume":13403,"rsi_14":80.76,"sma_20":91250.0,"sma_60":85040.0,"sma_120":86652.5},{"date":"2024-10-31","open":98680,"high":100140,"low":95371,"close":99750,"volume":22202,"rsi_14":75.14,"sma_20":92350.0,"sma_60":85168.33,"sma_120":86942.5},{"date":"2024-11-01","open":97123,"high":99750,"low":93911,"close":94593,"volume":31931,"rsi_14":63.52,"sma_20":93245.0,"sma_60":85125.0,"sma_120":87161.67},{"date":"2024-11-04","open":94593,"high":97999,"low":91868,"close":97317,"volume":20293,"rsi_14":67.89,"sma_20":94265.0,"sma_60":85133.33,"sma_120":87395.0},{"date":"2024-11-05","open":97317,"high":105297,"low":96344,"close":102183,"volume":31818,"rsi_14":70.56,"sma_20":95495.0,"sma_60":85335.0,"sma_120":87669.17},{"date":"2024-11-06","open":102086,"high":105979,"low":101599,"close":102281,"volume":36831,"rsi_14":62.36,"sma_20":96720.0,"sma_60":85688.33,"sma_120":87945.0},{"date":"2024-11-07","open":98698,"high":103035,"low":98698,"close":102281,"volume":30936,"rsi_14":71.1,"sma_20":98060.0,"sma_60":86093.33,"sma_120":88268.33},{"date":"2024-11-08","open":105492,"high":107049,"low":103838,"close":106076,"volume":19802,"rsi_14":66.0,"sma_20":99295.0,"sma_60":86505.0,"sma_120":88572.5},{"date":"2024-11-11","open":106952,"high":107633,"low":103838,"close":104811,"volume":20208,"rsi_14":63.26,"sma_20":100350.0,"sma_60":86955.0,"sma_120":88870.0},{"date":"2024-11-12","open":104811,"high":105589,"low":99264,"close":99945,"volume":27653,"rsi_14":57.56,"sma_20":101215.0,"sma_60":87326.67,"sma_120":89097.5},{"date":"2024-11-13","open":99848,"high":101697,"low":97707,"close":99166,"volume":18217,"rsi_14":53.33,"sma_20":101975.0,"sma_60":87576.67,"sma_120":89334.17},{"date":"2024-11-14","open":99264,"high":104616,"low":99264,"close":102962,"volume":25265,"rsi_14":56.86,"sma_20":102440.0,"sma_60":87923.33,"sma_120":89604.17},{"date":"2024-11-15","open":103059,"high":105103,"low":100529,"close":104130,"volume":21339,"rsi_14":53.33,"sma_20":103110.0,"sma_60":88295.0,"sma_120":89884.17},{"date":"2024-11-18","open":103254,"high":105589,"low":95371,"close":96539,"volume":26818,"rsi_14":44.33,"sma_20":103100.0,"sma_60":88505.0,"sma_120":90086.67},{"date":"2024-11-19","open":97220,"high":98291,"low":93425,"close":96734,"volume":16648,"rsi_14":43.62,"sma_20":103100.0,"sma_60":88766.67,"sma_120":90260.0},{"date":"2024-11-20","open":98972,"high":99556,"low":95371,"close":95858,"volume":13606,"rsi_14":44.76,"sma_20":103150.0,"sma_60":89006.67,"sma_120":90427.5},{"date":"2024-11-21","open":95566,"high":100140,"low":95566,"close":98972,"volume":13094,"rsi_14":56.23,"sma_20":103250.0,"sma_60":89311.67,"sma_120":90571.67},{"date":"2024-11-22","open":98485,"high":102962,"low":98485,"close":102183,"volume":18007,"rsi_14":56.83,"sma_20":103455.0,"sma_60":89706.67,"sma_120":90718.33},{"date":"2024-11-25","open":102281,"high":104032,"low":98777,"close":99458,"volume":17268,"rsi_14":45.93,"sma_20":103325.0,"sma_60":90055.0,"sma_120":90866.67},{"date":"2024-11-26","open":99361,"high":99556,"low":96636,"close":97609,"volume":15169,"rsi_14":43.37,"sma_20":103155.0,"sma_60":90415.0,"sma_120":91020.83},{"date":"2024-11-27","open":97609,"high":98485,"low":93425,"close":93911,"volume":14623,"rsi_14":33.61,"sma_20":102760.0,"sma_60":90690.0,"sma_120":91106.67},{"date":"2024-11-28","open":92938,"high":95663,"low":92646,"close":93717,"volume":6367,"rsi_14":32.51,"sma_20":102450.0,"sma_60":90991.67,"sma_120":91208.33},{"date":"2024-11-29","open":92549,"high":94203,"low":90700,"close":93425,"volume":15728,"rsi_14":33.43,"sma_20":102390.0,"sma_60":91286.67,"sma_120":91327.5},{"date":"2024-12-02","open":93425,"high":94398,"low":90505,"close":93425,"volume":9868,"rsi_14":38.94,"sma_20":102190.0,"sma_60":91571.67,"sma_120":91444.17},{"date":"2024-12-03","open":93425,"high":98485,"low":93425,"close":98388,"volume":18352,"rsi_14":48.84,"sma_20":101995.0,"sma_60":91956.67,"sma_120":91582.5},{"date":"2024-12-04","open":94884,"high":97707,"low":92646,"close":96150,"volume":30817,"rsi_14":39.39,"sma_20":101680.0,"sma_60":92270.0,"sma_120":91720.0},{"date":"2024-12-05","open":96150,"high":101015,"low":95566,"close":99458,"volume":22790,"rsi_14":43.18,"sma_20":101365.0,"sma_60":92700.0,"sma_120":91898.33},{"date":"2024-12-06","open":99458,"high":100724,"low":94690,"close":100626,"volume":19938,"rsi_14":57.34,"sma_20":101085.0,"sma_60":93183.33,"sma_120":92047.5},{"date":"2024-12-09","open":97512,"high":98777,"low":94982,"close":97317,"volume":19933,"rsi_14":50.94,"sma_20":100700.0,"sma_60":93643.33,"sma_120":92152.5},{"date":"2024-12-10","open":97317,"high":102183,"low":94301,"close":96442,"volume":20093,"rsi_14":50.94,"sma_20":100520.0,"sma_60":94101.67,"sma_120":92287.5},{"date":"2024-12-11","open":96247,"high":98777,"low":94495,"close":97512,"volume":10263,"rsi_14":47.47,"sma_20":100435.0,"sma_60":94563.33,"sma_120":92427.5},{"date":"2024-12-12","open":97025,"high":104130,"low":97025,"close":103448,"volume":26894,"rsi_14":52.0,"sma_20":100460.0,"sma_60":95136.67,"sma_120":92609.17},{"date":"2024-12-13","open":103838,"high":104811,"low":101599,"close":102767,"volume":12196,"rsi_14":55.59,"sma_20":100390.0,"sma_60":95585.0,"sma_120":92781.67},{"date":"2024-12-16","open":103935,"high":109677,"low":102962,"close":109190,"volume":29259,"rsi_14":66.95,"sma_20":101040.0,"sma_60":96158.33,"sma_120":93008.33},{"date":"2024-12-17","open":109969,"high":111623,"low":107438,"close":109190,"volume":16637,"rsi_14":75.08,"sma_20":101680.0,"sma_60":96691.67,"sma_120":93231.67},{"date":"2024-12-18","open":107146,"high":108995,"low":104227,"close":107438,"volume":25231,"rsi_14":71.43,"sma_20":102275.0,"sma_60":97176.67,"sma_120":93457.5},{"date":"2024-12-19","open":107049,"high":107244,"low":102670,"close":106368,"volume":9989,"rsi_14":69.73,"sma_20":102655.0,"sma_60":97625.0,"sma_120":93662.5},{"date":"2024-12-20","open":110163,"high":110163,"low":105103,"close":105881,"volume":10860,"rsi_14":68.71,"sma_20":102845.0,"sma_60":98080.0,"sma_120":93857.5},{"date":"2024-12-23","open":107049,"high":108314,"low":104422,"close":104714,"volume":7500,"rsi_14":60.73,"sma_20":103115.0,"sma_60":98520.0,"sma_120":94052.5},{"date":"2024-12-24","open":105979,"high":108704,"low":104130,"close":108022,"volume":16274,"rsi_14":69.43,"sma_20":103650.0,"sma_60":98978.33,"sma_120":94248.33},{"date":"2024-12-26","open":108022,"high":109677,"low":104422,"close":104811,"volume":13935,"rsi_14":58.79,"sma_20":104210.0,"sma_60":99406.67,"sma_120":94428.33},{"date":"2024-12-27","open":104811,"high":106757,"low":100724,"close":103546,"volume":9219,"rsi_14":54.78,"sma_20":104715.0,"sma_60":99838.33,"sma_120":94607.5},{"date":"2024-12-30","open":104130,"high":104130,"low":100432,"close":102475,"volume":5663,"rsi_14":59.11,"sma_20":105180.0,"sma_60":100271.67,"sma_120":94750.0},{"date":"2025-01-02","open":102475,"high":110942,"low":102378,"close":109774,"volume":11337,"rsi_14":69.19,"sma_20":106020.0,"sma_60":100825.0,"sma_120":94944.17},{"date":"2025-01-03","open":109774,"high":119116,"low":104324,"close":118338,"volume":23824,"rsi_14":74.65,"sma_20":107045.0,"sma_60":101511.67,"sma_120":95215.83},{"date":"2025-01-06","open":118143,"high":120187,"low":116392,"close":119408,"volume":13221,"rsi_14":71.35,"sma_20":108240.0,"sma_60":102213.33,"sma_120":95505.0},{"date":"2025-01-07","open":119408,"high":121160,"low":116002,"close":118630,"volume":11335,"rsi_14":71.17,"sma_20":109225.0,"sma_60":102883.33,"sma_120":95679.17},{"date":"2025-01-08","open":116489,"high":119603,"low":116489,"close":118922,"volume":5316,"rsi_14":65.53,"sma_20":110165.0,"sma_60":103515.0,"sma_120":95817.5},{"date":"2025-01-09","open":119019,"high":120674,"low":115321,"close":118727,"volume":10644,"rsi_14":65.12,"sma_20":111265.0,"sma_60":104105.0,"sma_120":95880.83},{"date":"2025-01-10","open":120090,"high":120187,"low":116489,"close":117170,"volume":6654,"rsi_14":65.53,"sma_20":112330.0,"sma_60":104688.33,"sma_120":95884.17},{"date":"2025-01-13","open":116489,"high":117170,"low":114056,"close":114640,"volume":5166,"rsi_14":62.61,"sma_20":113210.0,"sma_60":105206.67,"sma_120":95755.83},{"date":"2025-01-14","open":114640,"high":114835,"low":111428,"close":112304,"volume":4329,"rsi_14":59.27,"sma_20":113665.0,"sma_60":105521.67,"sma_120":95697.5},{"date":"2025-01-15","open":114640,"high":114640,"low":111915,"close":113083,"volume":2436,"rsi_14":62.22,"sma_20":114195.0,"sma_60":105898.33,"sma_120":95692.5},{"date":"2025-01-16","open":114835,"high":123885,"low":114835,"close":123301,"volume":30969,"rsi_14":68.56,"sma_20":114920.0,"sma_60":106353.33,"sma_120":95760.83},{"date":"2025-01-17","open":123301,"high":126513,"low":118727,"close":121160,"volume":22896,"rsi_14":70.39,"sma_20":115535.0,"sma_60":106771.67,"sma_120":95839.17},{"date":"2025-01-20","open":125539,"high":134006,"low":121841,"close":128070,"volume":36212,"rsi_14":76.81,"sma_20":116595.0,"sma_60":107340.0,"sma_120":96057.5},{"date":"2025-01-21","open":130989,"high":140916,"low":130503,"close":138483,"volume":44760,"rsi_14":82.69,"sma_20":118245.0,"sma_60":108050.0,"sma_120":96335.0},{"date":"2025-01-22","open":139456,"high":150550,"low":139456,"close":149382,"volume":43920,"rsi_14":83.75,"sma_20":120480.0,"sma_60":108926.67,"sma_120":96751.67},{"date":"2025-01-23","open":149188,"high":149771,"low":139942,"close":144322,"volume":30218,"rsi_14":73.54,"sma_20":122515.0,"sma_60":109651.67,"sma_120":97180.83},{"date":"2025-01-24","open":144322,"high":151523,"low":142083,"close":151329,"volume":23914,"rsi_14":76.11,"sma_20":124740.0,"sma_60":110515.0,"sma_120":97693.33},{"date":"2025-01-31","open":139164,"high":145003,"low":131378,"close":134493,"volume":50286,"rsi_14":60.28,"sma_20":126265.0,"sma_60":111078.33,"sma_120":98059.17},{"date":"2025-02-03","open":134395,"high":134395,"low":123788,"close":125734,"volume":32448,"rsi_14":53.98,"sma_20":127405.0,"sma_60":111523.33,"sma_120":98345.83},{"date":"2025-02-04","open":131476,"high":133325,"low":127583,"close":129043,"volume":20066,"rsi_14":55.81,"sma_20":128770.0,"sma_60":112113.33,"sma_120":98619.17},{"date":"2025-02-05","open":130405,"high":131378,"low":125734,"close":128167,"volume":18633,"rsi_14":56.24,"sma_20":129715.0,"sma_60":112641.67,"sma_120":98887.5},{"date":"2025-02-06","open":131378,"high":134006,"low":121647,"close":129140,"volume":17656,"rsi_14":58.38,"sma_20":130270.0,"sma_60":113103.33,"sma_120":99219.17},{"date":"2025-02-07","open":131768,"high":131768,"low":124080,"close":126610,"volume":15801,"rsi_14":58.25,"sma_20":130640.0,"sma_60":113520.0,"sma_120":99604.17},{"date":"2025-02-10","open":128070,"high":130697,"low":122717,"close":129529,"volume":25596,"rsi_14":59.26,"sma_20":131200.0,"sma_60":113930.0,"sma_120":100011.67},{"date":"2025-02-11","open":129529,"high":134687,"low":129043,"close":129821,"volume":14017,"rsi_14":54.13,"sma_20":131760.0,"sma_60":114336.67,"sma_120":100420.83},{"date":"2025-02-12","open":130016,"high":134103,"low":126999,"close":133909,"volume":18885,"rsi_14":57.88,"sma_20":132540.0,"sma_60":114835.0,"sma_120":100895.0},{"date":"2025-02-13","open":133909,"high":139942,"low":129432,"close":139164,"volume":27592,"rsi_14":57.0,"sma_20":133670.0,"sma_60":115506.67,"sma_120":101416.67},{"date":"2025-02-14","open":140137,"high":143154,"low":136731,"close":140916,"volume":24183,"rsi_14":51.72,"sma_20":135020.0,"sma_60":116221.67,"sma_120":101899.17},{"date":"2025-02-17","open":140916,"high":145003,"low":136731,"close":140526,"volume":28161,"rsi_14":42.63,"sma_20":136470.0,"sma_60":116865.0,"sma_120":102394.17},{"date":"2025-02-18","open":140526,"high":154637,"low":140526,"close":153761,"volume":37419,"rsi_14":56.92,"sma_20":138560.0,"sma_60":117715.0,"sma_120":103005.0},{"date":"2025-02-19","open":154735,"high":156194,"low":148993,"close":153372,"volume":19601,"rsi_14":51.66,"sma_20":140105.0,"sma_60":118688.33,"sma_120":103596.67},{"date":"2025-02-20","open":151426,"high":153372,"low":144516,"close":146171,"volume":18209,"rsi_14":61.24,"sma_20":141390.0,"sma_60":119535.0,"sma_120":104150.83},{"date":"2025-02-21","open":146657,"high":159601,"low":145781,"close":156876,"volume":27705,"rsi_14":78.88,"sma_20":142870.0,"sma_60":120580.0,"sma_120":104793.33},{"date":"2025-02-24","open":149382,"high":156389,"low":147533,"close":153664,"volume":15164,"rsi_14":72.88,"sma_20":143650.0,"sma_60":121516.67,"sma_120":105414.17},{"date":"2025-02-25","open":147339,"high":153567,"low":147144,"close":152302,"volume":7420,"rsi_14":72.22,"sma_20":143800.0,"sma_60":122375.0,"sma_120":106040.83},{"date":"2025-02-26","open":160087,"high":160087,"low":151815,"close":154151,"volume":11564,"rsi_14":72.66,"sma_20":144305.0,"sma_60":123311.67,"sma_120":106683.33},{"date":"2025-02-27","open":156681,"high":157654,"low":149966,"close":150161,"volume":11627,"rsi_14":70.79,"sma_20":144245.0,"sma_60":124211.67,"sma_120":107313.33},{"date":"2025-02-28","open":141694,"high":145781,"low":139359,"close":139456,"volume":14331,"rsi_14":57.7,"sma_20":144500.0,"sma_60":124991.67,"sma_120":107840.83},{"date":"2025-03-04","open":140916,"high":144711,"low":130989,"close":144711,"volume":17213,"rsi_14":60.73,"sma_20":145475.0,"sma_60":125865.0,"sma_120":108428.33},{"date":"2025-03-05","open":144711,"high":148409,"low":142570,"close":147728,"volume":10798,"rsi_14":60.11,"sma_20":146435.0,"sma_60":126795.0,"sma_120":109040.83},{"date":"2025-03-06","open":149771,"high":149771,"low":142278,"close":143640,"volume":14079,"rsi_14":53.33,"sma_20":147230.0,"sma_60":127655.0,"sma_120":109613.33},{"date":"2025-03-07","open":140137,"high":145879,"low":139553,"close":143251,"volume":6432,"rsi_14":51.78,"sma_20":147955.0,"sma_60":128423.33,"sma_120":110190.0},{"date":"2025-03-10","open":143543,"high":145781,"low":139456,"close":140818,"volume":10561,"rsi_14":50.22,"sma_20":148685.0,"sma_60":129188.33},{"date":"2025-03-11","open":136828,"high":147922,"low":130405,"close":147533,"volume":24837,"rsi_14":44.92,"sma_20":149610.0,"sma_60":130011.67},{"date":"2025-03-12","open":147533,"high":151329,"low":146852,"close":149090,"volume":15652,"rsi_14":46.57,"sma_20":150600.0,"sma_60":130841.67},{"date":"2025-03-13","open":149090,"high":152010,"low":145781,"close":146560,"volume":12834,"rsi_14":50.34,"sma_20":151250.0,"sma_60":131685.0},{"date":"2025-03-14","open":144322,"high":149285,"low":144322,"close":148214,"volume":9188,"rsi_14":41.12,"sma_20":151715.0,"sma_60":132571.67},{"date":"2025-03-17","open":148798,"high":148896,"low":144030,"close":145490,"volume":11293,"rsi_14":41.53,"sma_20":151950.0,"sma_60":133393.33},{"date":"2025-03-18","open":145490,"high":150842,"low":142278,"close":147144,"volume":12863,"rsi_14":44.69,"sma_20":152290.0,"sma_60":134141.67},{"date":"2025-03-19","open":148798,"high":148798,"low":141694,"close":141694,"volume":18433,"rsi_14":38.06,"sma_20":151670.0,"sma_60":134808.33},{"date":"2025-03-20","open":142083,"high":143640,"low":139748,"close":141889,"volume":10338,"rsi_14":41.45,"sma_20":151080.0,"sma_60":135368.33},{"date":"2025-03-21","open":141597,"high":144808,"low":138775,"close":143349,"volume":8589,"rsi_14":54.98,"sma_20":150935.0,"sma_60":135953.33},{"date":"2025-03-24","open":143446,"high":143738,"low":140624,"close":141791,"volume":9741,"rsi_14":45.88,"sma_20":150160.0,"sma_60":136541.67},{"date":"2025-03-25","open":141791,"high":145781,"low":138969,"close":139067,"volume":8530,"rsi_14":37.67,"sma_20":149410.0,"sma_60":137101.67},{"date":"2025-03-26","open":139067,"high":143057,"low":138191,"close":141500,"volume":7423,"rsi_14":46.8,"sma_20":148855.0,"sma_60":137711.67},{"date":"2025-03-27","open":140818,"high":140916,"low":135952,"close":136050,"volume":9525,"rsi_14":40.66,"sma_20":147925.0,"sma_60":138248.33},{"date":"2025-03-28","open":136050,"high":136439,"low":131378,"close":132546,"volume":12296,"rsi_14":39.56,"sma_20":147020.0,"sma_60":138668.33},{"date":"2025-03-31","open":127291,"high":133811,"low":126513,"close":128264,"volume":14012,"rsi_14":24.08,"sma_20":146445.0,"sma_60":139070.0},{"date":"2025-04-01","open":129627,"high":133519,"low":128556,"close":132449,"volume":7299,"rsi_14":29.1,"sma_20":145815.0,"sma_60":139565.0},{"date":"2025-04-02","open":134474,"high":135364,"low":132301,"close":132992,"volume":10418,"rsi_14":29.9,"sma_20":144955.0,"sma_60":140053.33},{"date":"2025-04-03","open":130423,"high":138328,"low":127064,"close":138328,"volume":8091,"rsi_14":35.86,"sma_20":144575.0,"sma_60":140506.67},{"date":"2025-04-04","open":138328,"high":138328,"low":120345,"close":126471,"volume":26702,"rsi_14":29.6,"sma_20":143615.0,"sma_60":140613.33},{"date":"2025-04-07","open":117085,"high":120543,"low":113824,"close":114318,"volume":15257,"rsi_14":21.96,"sma_20":142165.0,"sma_60":140496.67},{"date":"2025-04-08","open":118369,"high":123408,"low":117085,"close":117776,"volume":13645,"rsi_14":28.43,"sma_20":140545.0,"sma_60":140451.67},{"date":"2025-04-09","open":117776,"high":120444,"low":115109,"close":118764,"volume":7195,"rsi_14":29.35,"sma_20":138895.0,"sma_60":140418.33},{"date":"2025-04-10","open":133486,"high":133486,"low":127459,"close":130819,"volume":18282,"rsi_14":39.75,"sma_20":137985.0,"sma_60":140591.67},{"date":"2025-04-11","open":124989,"high":130720,"low":124989,"close":130621,"volume":5460,"rsi_14":40.53,"sma_20":136980.0,"sma_60":140788.33},{"date":"2025-04-14","open":130720,"high":134771,"low":128447,"close":131609,"volume":8284,"rsi_14":43.02,"sma_20":136165.0,"sma_60":141045.0},{"date":"2025-04-15","open":134969,"high":140600,"low":132498,"close":140008,"volume":11546,"rsi_14":47.55,"sma_20":135690.0,"sma_60":141483.33},{"date":"2025-04-16","open":140996,"high":143466,"low":131906,"close":138130,"volume":29097,"rsi_14":50.0,"sma_20":135400.0,"sma_60":141876.67},{"date":"2025-04-17","open":138130,"high":143663,"low":137340,"close":142675,"volume":17744,"rsi_14":55.63,"sma_20":135330.0,"sma_60":142171.67},{"date":"2025-04-18","open":150086,"high":150975,"low":143565,"close":150975,"volume":25797,"rsi_14":63.67,"sma_20":135605.0,"sma_60":142643.33},{"date":"2025-04-21","open":155619,"high":161547,"low":151568,"close":153939,"volume":44125,"rsi_14":63.05,"sma_20":136110.0,"sma_60":143046.67},{"date":"2025-04-22","open":153939,"high":160856,"low":149493,"close":150777,"volume":32588,"rsi_14":61.66,"sma_20":136595.0,"sma_60":143218.33},{"date":"2025-04-23","open":156607,"high":159374,"low":154532,"close":158682,"volume":19449,"rsi_14":62.91,"sma_20":137355.0,"sma_60":143336.67},{"date":"2025-04-24","open":159374,"high":159374,"low":153544,"close":157002,"volume":17076,"rsi_14":72.23,"sma_20":138310.0,"sma_60":143513.33},{"date":"2025-04-25","open":158287,"high":167278,"low":158287,"close":166982,"volume":34877,"rsi_14":89.6,"sma_20":139950.0,"sma_60":143738.33},{"date":"2025-04-28","open":167080,"high":175380,"low":164017,"close":167476,"volume":34899,"rsi_14":89.11,"sma_20":141835.0,"sma_60":144260.0},{"date":"2025-04-29","open":167476,"high":174392,"low":167476,"close":173898,"volume":33154,"rsi_14":89.97,"sma_20":143830.0,"sma_60":145040.0},{"date":"2025-04-30","open":176665,"high":178838,"low":167871,"close":169847,"volume":49458,"rsi_14":82.01,"sma_20":145695.0,"sma_60":145695.0},{"date":"2025-05-02","open":173898,"high":185853,"low":173503,"close":179727,"volume":66916,"rsi_14":84.76,"sma_20":147790.0,"sma_60":146531.67},{"date":"2025-05-07","open":179727,"high":187237,"low":178838,"close":186743,"volume":64638,"rsi_14":85.95,"sma_20":150840.0,"sma_60":147470.0},{"date":"2025-05-08","open":190201,"high":200575,"low":188719,"close":198599,"volume":57023,"rsi_14":86.56,"sma_20":155105.0,"sma_60":148651.67},{"date":"2025-05-09","open":205516,"high":216384,"low":202552,"close":215890,"volume":90257,"rsi_14":90.69,"sma_20":160070.0,"sma_60":150075.0},{"date":"2025-05-12","open":227253,"high":253931,"low":202058,"close":218855,"volume":168513,"rsi_14":90.54,"sma_20":165135.0,"sma_60":151543.33},{"date":"2025-05-13","open":222313,"high":234663,"low":209962,"close":229229,"volume":74669,"rsi_14":90.74,"sma_20":170115.0,"sma_60":153116.67},{"date":"2025-05-14","open":238616,"high":245532,"low":231699,"close":243556,"volume":103704,"rsi_14":91.72,"sma_20":175830.0,"sma_60":154841.67},{"date":"2025-05-15","open":242568,"high":242568,"low":228241,"close":231699,"volume":94989,"rsi_14":84.85,"sma_20":180895.0,"sma_60":156336.67},{"date":"2025-05-16","open":231699,"high":252942,"low":231699,"close":249484,"volume":110419,"rsi_14":86.04,"sma_20":186435.0,"sma_60":158138.33},{"date":"2025-05-19","open":248990,"high":256401,"low":237628,"close":256401,"volume":87914,"rsi_14":87.88,"sma_20":192420.0,"sma_60":159830.0},{"date":"2025-05-20","open":263811,"high":293453,"low":259365,"close":291971,"volume":141016,"rsi_14":89.86,"sma_20":199975.0,"sma_60":162128.33},{"date":"2025-05-21","open":299875,"high":314202,"low":273198,"close":285548,"volume":171309,"rsi_14":86.28,"sma_20":206785.0,"sma_60":164441.67},{"date":"2025-05-22","open":277644,"high":285054,"low":271716,"close":275668,"volume":80003,"rsi_14":80.62,"sma_20":212945.0,"sma_60":166405.0},{"date":"2025-05-23","open":285548,"high":286042,"low":274680,"close":276656,"volume":86194,"rsi_14":82.74,"sma_20":219315.0,"sma_60":168440.0},{"date":"2025-05-26","open":286042,"high":286536,"low":257883,"close":279126,"volume":79902,"rsi_14":81.92,"sma_20":225410.0,"sma_60":170540.0},{"date":"2025-05-27","open":279126,"high":312720,"low":274680,"close":312226,"volume":102978,"rsi_14":84.51,"sma_20":233265.0,"sma_60":173166.67},{"date":"2025-05-28","open":319636,"high":345820,"low":301357,"close":314696,"volume":151481,"rsi_14":83.67,"sma_20":240740.0,"sma_60":175903.33},{"date":"2025-05-29","open":334951,"high":346808,"low":320130,"close":341868,"volume":124885,"rsi_14":84.55,"sma_20":249565.0,"sma_60":179281.67},{"date":"2025-05-30","open":341868,"high":341868,"low":322106,"close":323588,"volume":84513,"rsi_14":76.5,"sma_20":257140.0,"sma_60":182261.67},{"date":"2025-06-02","open":306792,"high":329023,"low":304321,"close":319636,"volume":63430,"rsi_14":73.64,"sma_20":264720.0,"sma_60":185123.33},{"date":"2025-06-04","open":323094,"high":342362,"low":320130,"close":338903,"volume":72501,"rsi_14":74.31,"sma_20":272775.0,"sma_60":188380.0},{"date":"2025-06-05","open":349772,"high":355700,"low":331987,"close":342856,"volume":80114,"rsi_14":79.53,"sma_20":280675.0,"sma_60":191710.0},{"date":"2025-06-09","open":350760,"high":409055,"low":350760,"close":397199,"volume":146349,"rsi_14":82.86,"sma_20":290725.0,"sma_60":195998.33},{"date":"2025-06-10","open":406091,"high":433757,"low":390282,"close":418442,"volume":140589,"rsi_14":83.88,"sma_20":300975.0,"sma_60":200530.0},{"date":"2025-06-11","open":429805,"high":450060,"low":405103,"close":449072,"volume":92386,"rsi_14":83.54,"sma_20":312625.0,"sma_60":205551.67},{"date":"2025-06-12","open":465375,"high":475255,"low":448084,"close":453518,"volume":76690,"rsi_14":86.17,"sma_20":323975.0,"sma_60":210691.67},{"date":"2025-06-13","open":453518,"high":453518,"low":408561,"close":433757,"volume":107271,"rsi_14":82.65,"sma_20":333600.0,"sma_60":215470.0},{"date":"2025-06-16","open":431781,"high":453024,"low":425852,"close":441167,"volume":72130,"rsi_14":83.1,"sma_20":344200.0,"sma_60":220420.0},{"date":"2025-06-17","open":454506,"high":456976,"low":420912,"close":433757,"volume":88823,"rsi_14":80.51,"sma_20":353525.0,"sma_60":225216.67},{"date":"2025-06-18","open":433757,"high":441661,"low":420418,"close":430299,"volume":50742,"rsi_14":76.38,"sma_20":362325.0,"sma_60":230048.33},{"date":"2025-06-19","open":430299,"high":433757,"low":410537,"close":423382,"volume":52023,"rsi_14":73.81,"sma_20":368975.0,"sma_60":234760.0},{"date":"2025-06-20","open":423382,"high":423382,"low":397199,"close":399175,"volume":74535,"rsi_14":62.72,"sma_20":374725.0,"sma_60":239038.33},{"date":"2025-06-23","open":383366,"high":417207,"low":382378,"close":404609,"volume":98062,"rsi_14":69.07,"sma_20":381250.0,"sma_60":243435.0},{"date":"2025-06-24","open":409549,"high":416960,"low":385342,"close":412020,"volume":110032,"rsi_14":71.4,"sma_20":388100.0,"sma_60":248003.33},{"date":"2025-06-25","open":417948,"high":423382,"low":392753,"close":398187,"volume":59425,"rsi_14":64.08,"sma_20":394125.0,"sma_60":252296.67},{"date":"2025-06-26","open":399175,"high":410043,"low":375461,"close":390282,"volume":65791,"rsi_14":61.06,"sma_20":398075.0,"sma_60":256550.0},{"date":"2025-06-27","open":390282,"high":401645,"low":379414,"close":388800,"volume":41719,"rsi_14":47.4,"sma_20":401825.0,"sma_60":260838.33},{"date":"2025-06-30","open":403621,"high":414984,"low":373485,"close":374967,"volume":73984,"rsi_14":35.9,"sma_20":403500.0,"sma_60":264966.67},{"date":"2025-07-01","open":384354,"high":388306,"low":341374,"close":344832,"volume":119957,"rsi_14":16.08,"sma_20":404575.0,"sma_60":268515.0},{"date":"2025-07-02","open":344832,"high":344832,"low":314696,"close":329023,"volume":95916,"rsi_14":12.28,"sma_20":405050.0,"sma_60":271821.67},{"date":"2025-07-03","open":350760,"high":354465,"low":335939,"close":343844,"volume":74198,"rsi_14":21.91,"sma_20":405300.0,"sma_60":275288.33},{"date":"2025-07-04","open":337915,"high":343844,"low":324083,"close":326059,"volume":48373,"rsi_14":16.23,"sma_20":404450.0,"sma_60":278655.0},{"date":"2025-07-07","open":312720,"high":330999,"low":311732,"close":327541,"volume":47727,"rsi_14":17.72,"sma_20":400925.0,"sma_60":282251.67},{"date":"2025-07-08","open":328035,"high":359653,"low":324577,"close":359653,"volume":73717,"rsi_14":31.71,"sma_20":397950.0,"sma_60":286331.67},{"date":"2025-07-09","open":375461,"high":375461,"low":347796,"close":358170,"volume":43761,"rsi_14":32.63,"sma_20":393350.0,"sma_60":290370.0},{"date":"2025-07-10","open":365087,"high":372003,"low":352242,"close":354712,"volume":39389,"rsi_14":36.69,"sma_20":388350.0,"sma_60":294146.67},{"date":"2025-07-11","open":354712,"high":354712,"low":329023,"close":336927,"volume":61426,"rsi_14":31.13,"sma_20":383450.0,"sma_60":297626.67},{"date":"2025-07-14","open":344832,"high":376944,"low":344832,"close":371509,"volume":133602,"rsi_14":40.19,"sma_20":379925.0,"sma_60":301673.33},{"date":"2025-07-15","open":380896,"high":399175,"low":368545,"close":396705,"volume":99263,"rsi_14":49.66,"sma_20":378050.0,"sma_60":306003.33},{"date":"2025-07-16","open":397199,"high":412020,"low":389788,"close":397199,"volume":62339,"rsi_14":51.64,"sma_20":376375.0,"sma_60":310373.33},{"date":"2025-07-17","open":399669,"high":405103,"low":380896,"close":385342,"volume":56197,"rsi_14":49.22,"sma_20":374450.0,"sma_60":314466.67},{"date":"2025-07-18","open":385836,"high":392752,"low":378426,"close":382378,"volume":35621,"rsi_14":51.76,"sma_20":373600.0,"sma_60":318370.0},{"date":"2025-07-21","open":382378,"high":384354,"low":367557,"close":373485,"volume":42357,"rsi_14":57.59,"sma_20":372025.0,"sma_60":322073.33},{"date":"2025-07-22","open":373485,"high":373979,"low":358665,"close":362123,"volume":34640,"rsi_14":58.98,"sma_20":369500.0,"sma_60":325638.33},{"date":"2025-07-23","open":368545,"high":375461,"low":362123,"close":370521,"volume":31406,"rsi_14":57.5,"sma_20":368100.0,"sma_60":329211.67},{"date":"2025-07-24","open":378426,"high":383860,"low":368545,"close":370027,"volume":46417,"rsi_14":63.69,"sma_20":367075.0,"sma_60":332805.0},{"date":"2025-07-25","open":370027,"high":379908,"low":366075,"close":376944,"volume":28253,"rsi_14":64.88,"sma_20":366475.0,"sma_60":336346.67},{"date":"2025-07-28","open":384354,"high":384354,"low":359653,"close":363111,"volume":48765,"rsi_14":51.17,"sma_20":365875.0,"sma_60":339646.67},{"date":"2025-07-29","open":365581,"high":381390,"low":363605,"close":379414,"volume":40964,"rsi_14":56.53,"sma_20":367625.0,"sma_60":343113.33},{"date":"2025-07-30","open":378920,"high":383860,"low":372497,"close":378426,"volume":30181,"rsi_14":57.41,"sma_20":370125.0,"sma_60":346631.67},{"date":"2025-07-31","open":380896,"high":398187,"low":379414,"close":393741,"volume":63241,"rsi_14":68.03,"sma_20":372650.0,"sma_60":350241.67},{"date":"2025-08-01","open":383860,"high":388306,"low":370521,"close":373485,"volume":45412,"rsi_14":50.69,"sma_20":375050.0,"sma_60":353391.67},{"date":"2025-08-04","open":369533,"high":377438,"low":360641,"close":374473,"volume":24508,"rsi_14":40.66,"sma_20":377425.0,"sma_60":356358.33},{"date":"2025-08-05","open":386330,"high":402633,"low":386330,"close":391270,"volume":63109,"rsi_14":47.81,"sma_20":379025.0,"sma_60":359316.67},{"date":"2025-08-06","open":388306,"high":389294,"low":380896,"close":388306,"volume":18364,"rsi_14":51.17,"sma_20":380550.0,"sma_60":362175.0},{"date":"2025-08-07","open":390282,"high":395223,"low":383366,"close":386824,"volume":21553,"rsi_14":51.78,"sma_20":382175.0,"sma_60":364833.33},{"date":"2025-08-08","open":386824,"high":386824,"low":377438,"close":381390,"volume":21451,"rsi_14":53.25,"sma_20":384425.0,"sma_60":367158.33},{"date":"2025-08-11","open":377438,"high":385836,"low":375461,"close":375956,"volume":29289,"rsi_14":55.98,"sma_20":384650.0,"sma_60":369591.67},{"date":"2025-08-12","open":375956,"high":378920,"low":356688,"close":357182,"volume":44832,"rsi_14":44.71,"sma_20":382650.0,"sma_60":371408.33},{"date":"2025-08-13","open":360147,"high":368051,"low":350266,"close":358665,"volume":26305,"rsi_14":45.53,"sma_20":380700.0,"sma_60":373133.33},{"date":"2025-08-14","open":358665,"high":358665,"low":346314,"close":353724,"volume":21841,"rsi_14":40.71,"sma_20":379100.0,"sma_60":374175.0},{"date":"2025-08-18","open":348784,"high":353724,"low":339397,"close":349278,"volume":27931,"rsi_14":44.02,"sma_20":377425.0,"sma_60":375250.0},{"date":"2025-08-19","open":345820,"high":346808,"low":326059,"close":327047,"volume":37377,"rsi_14":28.46,"sma_20":375075.0,"sma_60":376116.67},{"date":"2025-08-20","open":298887,"high":317166,"low":289007,"close":317166,"volume":112516,"rsi_14":26.52,"sma_20":372800.0,"sma_60":376800.0},{"date":"2025-08-21","open":321118,"high":335939,"low":318154,"close":330999,"volume":36291,"rsi_14":25.67,"sma_20":370800.0,"sma_60":377675.0},{"date":"2025-08-22","open":331987,"high":344832,"low":331987,"close":343350,"volume":27267,"rsi_14":37.55,"sma_20":369450.0,"sma_60":378200.0},{"date":"2025-08-25","open":352736,"high":356688,"low":341868,"close":349772,"volume":32933,"rsi_14":40.23,"sma_20":368075.0,"sma_60":378791.67},{"date":"2025-08-26","open":344832,"high":346314,"low":337915,"close":342362,"volume":24210,"rsi_14":29.11,"sma_20":367025.0,"sma_60":378800.0},{"date":"2025-08-27","open":349278,"high":349278,"low":336927,"close":336927,"volume":18043,"rsi_14":28.51,"sma_20":364875.0,"sma_60":379025.0},{"date":"2025-08-28","open":333963,"high":339397,"low":330505,"close":339397,"volume":10842,"rsi_14":30.33,"sma_20":362900.0,"sma_60":379358.33},{"date":"2025-08-29","open":339397,"high":345326,"low":332481,"close":333469,"volume":23890,"rsi_14":30.2,"sma_20":359850.0,"sma_60":379266.67},{"date":"2025-09-01","open":329023,"high":329023,"low":317166,"close":319142,"volume":20329,"rsi_14":28.14,"sma_20":357100.0,"sma_60":378866.67},{"date":"2025-09-02","open":320130,"high":329023,"low":320130,"close":326059,"volume":16723,"rsi_14":36.82,"sma_20":354650.0,"sma_60":377666.67},{"date":"2025-09-03","open":326059,"high":333963,"low":325071,"close":328529,"volume":8681,"rsi_14":37.34,"sma_20":351475.0,"sma_60":376150.0},{"date":"2025-09-04","open":329023,"high":334457,"low":325565,"close":329023,"volume":13534,"rsi_14":39.22,"sma_20":348475.0,"sma_60":374125.0},{"date":"2025-09-05","open":330505,"high":345820,"low":330505,"close":343844,"volume":29130,"rsi_14":47.83,"sma_20":346300.0,"sma_60":372275.0},{"date":"2025-09-08","open":353230,"high":357676,"low":343844,"close":348290,"volume":27320,"rsi_14":59.91,"sma_20":344625.0,"sma_60":370833.33},{"date":"2025-09-09","open":348290,"high":361629,"low":343844,"close":356194,"volume":26595,"rsi_14":68.54,"sma_20":343625.0,"sma_60":369400.0},{"date":"2025-09-10","open":362123,"high":370027,"low":359653,"close":368545,"volume":32221,"rsi_14":68.1,"sma_20":344200.0,"sma_60":368300.0},{"date":"2025-09-11","open":369533,"high":373485,"low":357182,"close":360147,"volume":18735,"rsi_14":58.42,"sma_20":344275.0,"sma_60":367116.67},{"date":"2025-09-12","open":356688,"high":365087,"low":348784,"close":358665,"volume":17350,"rsi_14":54.69,"sma_20":344525.0,"sma_60":366025.0},{"date":"2025-09-15","open":358665,"high":365581,"low":356688,"close":365581,"volume":16581,"rsi_14":62.3,"sma_20":345350.0,"sma_60":365458.33},{"date":"2025-09-16","open":365581,"high":370521,"low":363111,"close":366569,"volume":13910,"rsi_14":66.48,"sma_20":347350.0,"sma_60":364816.67},{"date":"2025-09-17","open":364593,"high":365581,"low":349772,"close":352736,"volume":13770,"rsi_14":56.59,"sma_20":349150.0,"sma_60":363816.67},{"date":"2025-09-18","open":353237,"high":356700,"low":346805,"close":348784,"volume":11547,"rsi_14":57.43,"sma_20":350025.0,"sma_60":362975.0},{"date":"2025-09-19","open":353000,"high":357500,"low":344000,"close":349500,"volume":83068,"rsi_14":64.8,"sma_20":350125.0,"sma_60":362216.67},{"date":"2025-09-22","open":345820,"high":348290,"low":333963,"close":341868,"volume":17209,"rsi_14":59.3,"sma_20":349725.0,"sma_60":361425.0},{"date":"2025-09-23","open":341868,"high":350266,"low":337915,"close":339397,"volume":13743,"rsi_14":56.4,"sma_20":349575.0,"sma_60":360825.0},{"date":"2025-09-24","open":339397,"high":340385,"low":330011,"close":333963,"volume":16420,"rsi_14":52.75,"sma_20":349425.0,"sma_60":360641.67},{"date":"2025-09-25","open":335939,"high":344832,"low":334457,"close":337915,"volume":26056,"rsi_14":46.25,"sma_20":349350.0,"sma_60":360791.67},{"date":"2025-09-26","open":337915,"high":338409,"low":326059,"close":331493,"volume":18915,"rsi_14":39.63,"sma_20":349250.0,"sma_60":360583.33},{"date":"2025-09-29","open":331493,"high":331493,"low":318648,"close":325071,"volume":26467,"rsi_14":30.43,"sma_20":349550.0,"sma_60":360566.67},{"date":"2025-09-30","open":325071,"high":348784,"low":324577,"close":345326,"volume":36588,"rsi_14":36.72,"sma_20":350525.0,"sma_60":360866.67},{"date":"2025-10-01","open":349278,"high":364099,"low":347302,"close":363605,"volume":36009,"rsi_14":51.78,"sma_20":352300.0,"sma_60":360933.33},{"date":"2025-10-02","open":375965,"high":375965,"low":358157,"close":368545,"volume":42112,"rsi_14":54.68,"sma_20":354275.0,"sma_60":361100.0},{"date":"2025-10-10","open":371509,"high":373485,"low":354218,"close":372497,"volume":39213,"rsi_14":53.54,"sma_20":355725.0,"sma_60":361400.0},{"date":"2025-10-13","open":372497,"high":390282,"low":365087,"close":382872,"volume":54503,"rsi_14":57.6,"sma_20":357475.0,"sma_60":362175.0},{"date":"2025-10-14","open":392258,"high":400163,"low":372991,"close":379908,"volume":51420,"rsi_14":64.1,"sma_20":358675.0,"sma_60":362316.67},{"date":"2025-10-15","open":384848,"high":393988,"low":376450,"close":386824,"volume":32328,"rsi_14":69.5,"sma_20":359600.0,"sma_60":362150.0},{"date":"2025-10-16","open":390282,"high":403127,"low":390282,"close":395223,"volume":45943,"rsi_14":73.93,"sma_20":361375.0,"sma_60":362116.67},{"date":"2025-10-17","open":395223,"high":443143,"low":365581,"close":433757,"volume":115502,"rsi_14":82.98,"sma_20":365175.0,"sma_60":362933.33},{"date":"2025-10-20","open":439685,"high":443637,"low":419430,"close":437215,"volume":46336,"rsi_14":84.86,"sma_20":368800.0,"sma_60":363858.33},{"date":"2025-10-21","open":437215,"high":474267,"low":432769,"close":444625,"volume":48964,"rsi_14":88.89,"sma_20":372750.0,"sma_60":365058.33},{"date":"2025-10-22","open":433757,"high":454012,"low":429311,"close":451542,"volume":34500,"rsi_14":89.12,"sma_20":377750.0,"sma_60":366566.67},{"date":"2025-10-23","open":451542,"high":451542,"low":429311,"close":435733,"volume":33093,"rsi_14":83.71,"sma_20":382175.0,"sma_60":367666.67},{"date":"2025-10-24","open":442155,"high":450060,"low":432769,"close":444625,"volume":22887,"rsi_14":88.05,"sma_20":387200.0,"sma_60":368925.0},{"date":"2025-10-27","open":446108,"high":486124,"low":445119,"close":484642,"volume":52886,"rsi_14":89.39,"sma_20":394425.0,"sma_60":370741.67},{"date":"2025-10-28","open":483160,"high":503909,"low":472291,"close":501933,"volume":38072,"rsi_14":89.33,"sma_20":402650.0,"sma_60":373083.33},{"date":"2025-10-29","open":528610,"high":559240,"low":523670,"close":556276,"volume":56230,"rsi_14":91.68,"sma_20":413900.0,"sma_60":376066.67},{"date":"2025-10-30","open":542443,"high":547383,"low":506873,"close":515766,"volume":69142,"rsi_14":77.36,"sma_20":422900.0,"sma_60":378383.33},{"date":"2025-10-31","open":501933,"high":511813,"low":493534,"close":501933,"volume":32834,"rsi_14":72.44,"sma_20":431525.0,"sma_60":380208.33},{"date":"2025-11-03","open":506873,"high":579001,"low":506873,"close":574061,"volume":75859,"rsi_14":79.03,"sma_20":444125.0,"sma_60":383591.67,"sma_120":368491.67},{"date":"2025-11-04","open":571097,"high":573073,"low":530092,"close":538491,"volume":50506,"rsi_14":70.88,"sma_20":453900.0,"sma_60":386358.33,"sma_120":371358.33},{"date":"2025-11-05","open":521694,"high":533551,"low":484148,"close":523670,"volume":85929,"rsi_14":67.38,"sma_20":462000.0,"sma_60":388591.67,"sma_120":373954.17},{"date":"2025-11-06","open":552324,"high":566156,"low":533551,"close":565168,"volume":72538,"rsi_14":67.64,"sma_20":471975.0,"sma_60":391575.0,"sma_120":376875.0},{"date":"2025-11-07","open":538491,"high":574061,"low":521694,"close":537503,"volume":77300,"rsi_14":62.64,"sma_20":480325.0,"sma_60":394116.67,"sma_120":379475.0},{"date":"2025-11-10","open":538491,"high":558252,"low":528610,"close":550348,"volume":42779,"rsi_14":63.14,"sma_20":488800.0,"sma_60":396966.67,"sma_120":382062.5},{"date":"2025-11-11","open":578013,"high":635320,"low":578013,"close":610619,"volume":111589,"rsi_14":67.46,"sma_20":500475.0,"sma_60":400925.0,"sma_120":385258.33},{"date":"2025-11-12","open":616547,"high":627416,"low":582953,"close":604691,"volume":58301,"rsi_14":68.96,"sma_20":511500.0,"sma_60":405100.0,"sma_120":388254.17},{"date":"2025-11-13","open":603702,"high":603702,"low":581965,"close":588882,"volume":29516,"rsi_14":65.94,"sma_20":521300.0,"sma_60":408983.33,"sma_120":391058.33},{"date":"2025-11-14","open":569121,"high":575049,"low":555288,"close":559240,"volume":37498,"rsi_14":58.44,"sma_20":527650.0,"sma_60":412450.0,"sma_120":393312.5},{"date":"2025-11-17","open":581965,"high":610619,"low":567144,"close":608643,"volume":53890,"rsi_14":61.25,"sma_20":536325.0,"sma_60":416825.0,"sma_120":396037.5},{"date":"2025-11-18","open":586906,"high":602714,"low":566156,"close":579001,"volume":37579,"rsi_14":52.53,"sma_20":543125.0,"sma_60":421075.0,"sma_120":398595.83},{"date":"2025-11-19","open":579001,"high":580977,"low":532563,"close":555288,"volume":40034,"rsi_14":54.57,"sma_20":548375.0,"sma_60":425091.67,"sma_120":400945.83},{"date":"2025-11-20","open":593822,"high":597774,"low":570109,"close":576037,"volume":35245,"rsi_14":58.43,"sma_20":555475.0,"sma_60":429225.0,"sma_120":403450.0},{"date":"2025-11-21","open":531574,"high":552324,"low":531574,"close":538491,"volume":38066,"rsi_14":45.61,"sma_20":560225.0,"sma_60":432516.67,"sma_120":405358.33},{"date":"2025-11-24","open":552324,"high":552324,"low":526634,"close":532562,"volume":25911,"rsi_14":49.21,"sma_20":562650.0,"sma_60":435600.0,"sma_120":407195.83},{"date":"2025-11-25","open":553312,"high":558252,"low":503909,"close":510825,"volume":35815,"rsi_14":48.32,"sma_20":563100.0,"sma_60":438441.67,"sma_120":408620.83},{"date":"2025-11-26","open":510825,"high":525646,"low":489088,"close":522682,"volume":29254,"rsi_14":43.98,"sma_20":561400.0,"sma_60":441575.0,"sma_120":410300.0},{"date":"2025-11-27","open":537503,"high":549359,"low":523670,"close":527622,"volume":22859,"rsi_14":48.5,"sma_20":562000.0,"sma_60":444750.0,"sma_120":412054.17},{"date":"2025-11-28","open":532562,"high":538491,"low":515766,"close":529598,"volume":17671,"rsi_14":46.75,"sma_20":563400.0,"sma_60":448058.33,"sma_120":413662.5},{"date":"2025-12-01","open":529598,"high":531574,"low":503909,"close":507861,"volume":26351,"rsi_14":31.69,"sma_20":560050.0,"sma_60":451241.67,"sma_120":415054.17},{"date":"2025-12-02","open":507861,"high":526634,"low":507861,"close":517742,"volume":15934,"rsi_14":34.72,"sma_20":559000.0,"sma_60":454475.0,"sma_120":416070.83},{"date":"2025-12-03","open":527622,"high":542443,"low":518730,"close":538491,"volume":21195,"rsi_14":41.3,"sma_20":559750.0,"sma_60":458016.67,"sma_120":417083.33},{"date":"2025-12-04","open":538491,"high":541455,"low":519718,"close":524658,"volume":18635,"rsi_14":43.68,"sma_20":557700.0,"sma_60":461316.67,"sma_120":417720.83},{"date":"2025-12-05","open":520706,"high":536515,"low":511813,"close":530586,"volume":25914,"rsi_14":33.05,"sma_20":557350.0,"sma_60":464466.67,"sma_120":418370.83},{"date":"2025-12-08","open":520706,"high":539479,"low":503909,"close":522682,"volume":33885,"rsi_14":36.49,"sma_20":555950.0,"sma_60":467408.33,"sma_120":419120.83},{"date":"2025-12-09","open":522682,"high":541455,"low":517742,"close":535527,"volume":16402,"rsi_14":45.0,"sma_20":552150.0,"sma_60":470433.33,"sma_120":419916.67},{"date":"2025-12-10","open":534539,"high":534539,"low":521694,"close":526634,"volume":12711,"rsi_14":36.7,"sma_20":548200.0,"sma_60":473100.0,"sma_120":420700.0},{"date":"2025-12-11","open":527622,"high":530586,"low":511813,"close":513789,"volume":16864,"rsi_14":42.33,"sma_20":544400.0,"sma_60":475691.67,"sma_120":421404.17},{"date":"2025-12-12","open":514777,"high":526634,"low":514777,"close":519718,"volume":18435,"rsi_14":46.01,"sma_20":542400.0,"sma_60":478408.33,"sma_120":422216.67},{"date":"2025-12-15","open":504897,"high":514777,"low":500945,"close":507861,"volume":14549,"rsi_14":49.02,"sma_20":537300.0,"sma_60":480808.33,"sma_120":423133.33},{"date":"2025-12-16","open":507861,"high":509837,"low":492052,"close":493534,"volume":17306,"rsi_14":40.51,"sma_20":532975.0,"sma_60":482950.0,"sma_120":423883.33},{"date":"2025-12-17","open":496004,"high":503909,"low":490076,"close":496004,"volume":14004,"rsi_14":39.54,"sma_20":529975.0,"sma_60":485366.67,"sma_120":424591.67},{"date":"2025-12-18","open":481678,"high":488100,"low":463893,"close":472291,"volume":23741,"rsi_14":33.43,"sma_20":524725.0,"sma_60":487458.33,"sma_120":425216.67},{"date":"2025-12-19","open":486124,"high":488594,"low":458458,"close":488594,"volume":24950,"rsi_14":44.25,"sma_20":522200.0,"sma_60":489875.0,"sma_120":426045.83},{"date":"2025-12-22","open":489088,"high":506873,"low":489088,"close":497980,"volume":15628,"rsi_14":44.08,"sma_20":520450.0,"sma_60":492508.33,"sma_120":426966.67},{"date":"2025-12-23","open":497980,"high":502921,"low":480195,"close":481184,"volume":11207,"rsi_14":32.42,"sma_20":518950.0,"sma_60":494900.0,"sma_120":427862.5},{"date":"2025-12-24","open":508849,"high":517742,"low":488100,"close":489582,"volume":21858,"rsi_14":38.87,"sma_20":517275.0,"sma_60":497525.0,"sma_120":429083.33},{"date":"2025-12-26","open":489582,"high":490570,"low":470809,"close":475255,"volume":20437,"rsi_14":33.33,"sma_20":514625.0,"sma_60":499841.67,"sma_120":430316.67},{"date":"2025-12-29","open":489088,"high":489088,"low":469327,"close":475749,"volume":10686,"rsi_14":35.2,"sma_20":511900.0,"sma_60":502275.0,"sma_120":431429.17},{"date":"2025-12-30","open":475749,"high":475749,"low":464387,"close":464387,"volume":12432,"rsi_14":27.36,"sma_20":509700.0,"sma_60":504625.0,"sma_120":432595.83},{"date":"2026-01-02","open":464387,"high":467351,"low":454506,"close":461422,"volume":17829,"rsi_14":28.43,"sma_20":506850.0,"sma_60":506583.33,"sma_120":433725.0},{"date":"2026-01-05","open":461916,"high":489582,"low":461422,"close":487112,"volume":21999,"rsi_14":41.87,"sma_20":504250.0,"sma_60":508666.67,"sma_120":434800.0},{"date":"2026-01-06","open":497980,"high":498969,"low":472291,"close":492052,"volume":13395,"rsi_14":41.52,"sma_20":502600.0,"sma_60":510758.33,"sma_120":435929.17},{"date":"2026-01-07","open":492052,"high":494028,"low":469821,"close":476243,"volume":14811,"rsi_14":40.53,"sma_20":499850.0,"sma_60":512508.33,"sma_120":436954.17},{"date":"2026-01-08","open":476243,"high":488594,"low":467351,"close":481184,"volume":15013,"rsi_14":46.08,"sma_20":497750.0,"sma_60":514166.67,"sma_120":438170.83},{"date":"2026-01-09","open":481184,"high":481678,"low":460434,"close":466363,"volume":12712,"rsi_14":41.28,"sma_20":494250.0,"sma_60":515625.0,"sma_120":438970.83},{"date":"2026-01-12","open":470315,"high":496992,"low":470315,"close":493040,"volume":27714,"rsi_14":56.0,"sma_20":492550.0,"sma_60":517416.67,"sma_120":439783.33},{"date":"2026-01-13","open":493534,"high":498969,"low":478219,"close":497980,"volume":18592,"rsi_14":52.91,"sma_20":491750.0,"sma_60":519150.0,"sma_120":440633.33},{"date":"2026-01-14","open":497980,"high":517742,"low":495016,"close":516754,"volume":34140,"rsi_14":55.49,"sma_20":491600.0,"sma_60":520550.0,"sma_120":441741.67},{"date":"2026-01-15","open":516754,"high":516754,"low":498969,"close":505885,"volume":16952,"rsi_14":57.49,"sma_20":491500.0,"sma_60":521708.33,"sma_120":442783.33},{"date":"2026-01-16","open":505885,"high":505885,"low":493534,"close":500945,"volume":19118,"rsi_14":92.46,"sma_20":166800.0,"sma_60":135226.67,"sma_120":113748.33},{"date":"2026-01-19","open":506873,"high":520706,"low":506873,"close":510825,"volume":30339,"rsi_14":61.32,"sma_20":492625.0,"sma_60":523658.33,"sma_120":445112.5},{"date":"2026-01-20","open":508849,"high":532562,"low":487112,"close":518730,"volume":44720,"rsi_14":63.06,"sma_20":494975.0,"sma_60":525058.33,"sma_120":446362.5},{"date":"2026-01-21","open":508849,"high":509837,"low":488100,"close":493040,"volume":23465,"rsi_14":58.01,"sma_20":495200.0,"sma_60":525875.0,"sma_120":447400.0},{"date":"2026-01-22","open":506873,"high":529598,"low":494028,"close":505885,"volume":49702,"rsi_14":61.78,"sma_20":495600.0,"sma_60":526233.33,"sma_120":448487.5},{"date":"2026-01-23","open":513789,"high":538491,"low":505885,"close":522682,"volume":46661,"rsi_14":59.89,"sma_20":497700.0,"sma_60":526583.33,"sma_120":449833.33},{"date":"2026-01-26","open":522682,"high":523670,"low":494028,"close":496004,"volume":30479,"rsi_14":50.98,"sma_20":498025.0,"sma_60":525566.67,"sma_120":450816.67},{"date":"2026-01-27","open":503909,"high":507861,"low":491064,"close":494028,"volume":14179,"rsi_14":54.74,"sma_20":498975.0,"sma_60":525200.0,"sma_120":451791.67},{"date":"2026-01-28","open":495016,"high":496992,"low":484148,"close":491558,"volume":26090,"rsi_14":52.8,"sma_20":499775.0,"sma_60":525025.0,"sma_120":452616.67},{"date":"2026-01-29","open":491064,"high":498969,"low":479701,"close":484148,"volume":22214,"rsi_14":55.0,"sma_20":500775.0,"sma_60":523508.33,"sma_120":453550.0},{"date":"2026-01-30","open":479701,"high":479701,"low":461422,"close":465869,"volume":24220,"rsi_14":41.98,"sma_20":501000.0,"sma_60":522283.33,"sma_120":454320.83},{"date":"2026-02-02","open":459446,"high":475255,"low":439685,"close":453518,"volume":29748,"rsi_14":37.43,"sma_20":499300.0,"sma_60":521100.0,"sma_120":454845.83},{"date":"2026-02-03","open":459446,"high":479701,"low":459446,"close":474267,"volume":16517,"rsi_14":38.12,"sma_20":498400.0,"sma_60":519566.67,"sma_120":455570.83},{"date":"2026-02-04","open":474267,"high":481184,"low":465375,"close":474267,"volume":12794,"rsi_14":86.56,"sma_20":184145.0,"sma_60":141523.33,"sma_120":117111.67},{"date":"2026-02-05","open":472291,"high":472291,"low":454012,"close":455988,"volume":16047,"rsi_14":83.14,"sma_20":200550.0,"sma_60":147491.67,"sma_120":120337.5},{"date":"2026-02-06","open":442155,"high":442649,"low":424864,"close":437709,"volume":20273,"rsi_14":81.18,"sma_20":215820.0,"sma_60":153208.33,"sma_120":123425.83},{"date":"2026-02-09","open":445119,"high":480195,"low":445119,"close":473773,"volume":22775,"rsi_14":82.15,"sma_20":232645.0,"sma_60":159548.33,"sma_120":126825.0},{"date":"2026-02-10","open":473773,"high":482172,"low":465869,"close":467845,"volume":12171,"rsi_14":81.7,"sma_20":249080.0,"sma_60":165770.0,"sma_120":130166.67},{"date":"2026-02-11","open":466857,"high":489088,"low":447590,"close":480195,"volume":26292,"rsi_14":82.37,"sma_20":266160.0,"sma_60":172098.33,"sma_120":133617.5},{"date":"2026-02-12","open":480195,"high":499957,"low":469821,"close":492052,"volume":26320,"rsi_14":82.72,"sma_20":283160.0,"sma_60":178638.33,"sma_120":137111.67},{"date":"2026-02-13","open":492052,"high":520706,"low":489582,"close":505885,"volume":33751,"rsi_14":83.82,"sma_20":300880.0,"sma_60":185301.67,"sma_120":140730.0},{"date":"2026-02-19","open":509837,"high":528610,"low":504897,"close":516754,"volume":35640,"rsi_14":85.9,"sma_20":319520.0,"sma_60":192148.33,"sma_120":144420.0},{"date":"2026-02-20","open":505885,"high":538491,"low":505885,"close":533550,"volume":34839,"rsi_14":86.2,"sma_20":338460.0,"sma_60":199308.33,"sma_120":148242.5},{"date":"2026-02-23","open":539479,"high":564180,"low":534539,"close":556276,"volume":38604,"rsi_14":86.69,"sma_20":358715.0,"sma_60":206870.0,"sma_120":152247.5},{"date":"2026-02-24","open":543431,"high":556276,"low":530586,"close":551336,"volume":18763,"rsi_14":86.56,"sma_20":378790.0,"sma_60":214356.67,"sma_120":156218.33},{"date":"2026-02-25","open":551335,"high":582953,"low":545407,"close":566156,"volume":35897,"rsi_14":86.97,"sma_20":399520.0,"sma_60":222113.33,"sma_120":160316.67},{"date":"2026-02-26","open":566156,"high":586905,"low":542443,"close":575049,"volume":34467,"rsi_14":66.67,"sma_20":420905.0,"sma_60":229963.33,"sma_120":164470.83},{"date":"2026-02-27","open":566156,"high":612595,"low":557264,"close":605679,"volume":45499,"rsi_14":79.04,"sma_20":444390.0,"sma_60":238385.0,"sma_120":168895.83},{"date":"2026-03-03","open":599750,"high":599750,"low":546395,"close":546395,"volume":41710,"rsi_14":66.91,"sma_20":464605.0,"sma_60":245828.33,"sma_120":172833.33},{"date":"2026-03-04","open":475255,"high":522682,"low":440673,"close":461422,"volume":68976,"rsi_14":53.55,"sma_20":480365.0,"sma_60":251856.67,"sma_120":176064.17},{"date":"2026-03-05","open":537503,"high":537503,"low":496004,"close":501933,"volume":29236,"rsi_14":54.16,"sma_20":498385.0,"sma_60":258443.33,"sma_120":179634.17},{"date":"2026-03-06","open":500945,"high":528610,"low":472785,"close":512801,"volume":21296,"rsi_14":56.55,"sma_20":516975.0,"sma_60":265066.67,"sma_120":183289.17},{"date":"2026-03-09","open":484148,"high":500945,"low":452036,"close":476243,"volume":22634,"rsi_14":49.46,"sma_20":515725.0,"sma_60":271055.0,"sma_120":186634.17},{"date":"2026-03-10","open":503909,"high":512801,"low":480689,"close":498969,"volume":21697,"rsi_14":50.91,"sma_20":516975.0,"sma_60":277440.0,"sma_120":190161.67},{"date":"2026-03-11","open":523670,"high":533551,"low":502921,"close":512801,"volume":18555,"rsi_14":50.91,"sma_20":519850.0,"sma_60":284053.33,"sma_120":193784.17},{"date":"2026-03-12","open":499957,"high":527622,"low":487606,"close":510825,"volume":16907,"rsi_14":49.2,"sma_20":523550.0,"sma_60":290636.67,"sma_120":197370.83},{"date":"2026-03-13","open":481184,"high":522682,"low":481184,"close":505885,"volume":13928,"rsi_14":46.13,"sma_20":525175.0,"sma_60":297163.33,"sma_120":200925.83},{"date":"2026-03-16","open":503909,"high":506873,"low":481184,"close":496004,"volume":14935,"rsi_14":41.26,"sma_20":526600.0,"sma_60":303566.67,"sma_120":204386.67},{"date":"2026-03-17","open":513789,"high":531574,"low":496992,"close":496992,"volume":16633,"rsi_14":42.03,"sma_20":527450.0,"sma_60":310026.67,"sma_120":207774.17},{"date":"2026-03-18","open":503909,"high":521694,"low":503909,"close":520706,"volume":16553,"rsi_14":43.5,"sma_20":528900.0,"sma_60":316873.33,"sma_120":211385.83},{"date":"2026-03-19","open":500945,"high":503909,"low":492052,"close":495016,"volume":16290,"rsi_14":39.08,"sma_20":528350.0,"sma_60":323111.67,"sma_120":214732.5},{"date":"2026-03-20","open":498969,"high":511813,"low":496992,"close":505885,"volume":17402,"rsi_14":35.61,"sma_20":527800.0,"sma_60":329570.0,"sma_120":218170.83},{"date":"2026-03-23","open":486618,"high":487606,"low":464881,"close":466857,"volume":16914,"rsi_14":37.82,"sma_20":524425.0,"sma_60":335251.67,"sma_120":221295.83},{"date":"2026-03-24","open":494028,"high":502921,"low":472291,"close":484642,"volume":14434,"rsi_14":54.48,"sma_20":520800.0,"sma_60":341055.0,"sma_120":224552.5},{"date":"2026-03-25","open":487606,"high":513789,"low":487606,"close":511813,"volume":19243,"rsi_14":52.01,"sma_20":518800.0,"sma_60":347130.0,"sma_120":228028.33},{"date":"2026-03-26","open":511813,"high":512801,"low":492052,"close":495016,"volume":13844,"rsi_14":46.47,"sma_20":515200.0,"sma_60":353008.33,"sma_120":231330.0},{"date":"2026-03-27","open":469327,"high":497980,"low":458952,"close":491558,"volume":20695,"rsi_14":53.5,"sma_20":510975.0,"sma_60":358708.33,"sma_120":234611.67},{"date":"2026-03-30","open":459940,"high":467351,"low":448084,"close":458952,"volume":25196,"rsi_14":41.25,"sma_20":503550.0,"sma_60":364146.67,"sma_120":237612.5},{"date":"2026-03-31","open":444625,"high":454506,"low":428817,"close":434745,"volume":17340,"rsi_14":33.68,"sma_20":497900.0,"sma_60":369326.67,"sma_120":240425.0},{"date":"2026-04-01","open":459446,"high":479207,"low":450554,"close":473279,"volume":15778,"rsi_14":43.19,"sma_20":498500.0,"sma_60":375100.0,"sma_120":243606.67},{"date":"2026-04-02","open":482795,"high":485287,"low":441441,"close":450908,"volume":15705,"rsi_14":40.1,"sma_20":495725.0,"sma_60":380446.67,"sma_120":246544.17},{"date":"2026-04-03","open":453897,"high":469841,"low":453399,"close":463364,"volume":11853,"rsi_14":43.89,"sma_20":493025.0,"sma_60":385985.0,"sma_120":249544.17},{"date":"2026-04-06","open":450908,"high":464859,"low":449413,"close":460375,"volume":12625,"rsi_14":43.28,"sma_20":492025.0,"sma_60":391516.67,"sma_120":252518.33},{"date":"2026-04-07","open":463862,"high":468845,"low":437456,"close":449912,"volume":18028,"rsi_14":37.05,"sma_20":489350.0,"sma_60":396823.33,"sma_120":255376.67},{"date":"2026-04-08","open":475322,"high":553047,"low":475322,"close":553047,"volume":81213,"rsi_14":57.32,"sma_20":491150.0,"sma_60":403850.0,"sma_120":259093.33},{"date":"2026-04-09","open":553047,"high":581945,"low":531125,"close":554044,"volume":36043,"rsi_14":56.13,"sma_20":493100.0,"sma_60":410823.33,"sma_120":262829.17},{"date":"2026-04-10","open":554044,"high":554044,"low":536107,"close":539097,"volume":15008,"rsi_14":60.24,"sma_20":494550.0,"sma_60":417456.67,"sma_120":266481.67},{"date":"2026-04-13","open":507209,"high":535111,"low":507209,"close":524150,"volume":11649,"rsi_14":55.35,"sma_20":495750.0,"sma_60":423810.0,"sma_120":270015.83},{"date":"2026-04-14","open":551054,"high":559026,"low":543083,"close":555040,"volume":19309,"rsi_14":55.82,"sma_20":498450.0,"sma_60":430686.67,"sma_120":273775.83},{"date":"2026-04-15","open":564009,"high":570984,"low":540093,"close":547069,"volume":22142,"rsi_14":57.36,"sma_20":499550.0,"sma_60":437203.33,"sma_120":277459.17},{"date":"2026-04-16","open":548065,"high":553047,"low":532121,"close":543083,"volume":15915,"rsi_14":57.27,"sma_20":501750.0,"sma_60":443660.0,"sma_120":281174.17},{"date":"2026-04-17","open":546072,"high":547069,"low":534114,"close":538100,"volume":11733,"rsi_14":62.65,"sma_20":503150.0,"sma_60":450156.67,"sma_120":284845.83},{"date":"2026-04-20","open":538100,"high":567995,"low":538100,"close":550058,"volume":29299,"rsi_14":69.58,"sma_20":507125.0,"sma_60":456670.0,"sma_120":288625.0},{"date":"2026-04-21","open":553047,"high":571981,"low":551055,"close":566002,"volume":18169,"rsi_14":66.92,"sma_20":511000.0,"sma_60":463505.0,"sma_120":292510.83},{"date":"2026-04-22","open":566002,"high":569988,"low":553047,"close":568991,"volume":12241,"rsi_14":74.74,"sma_20":513650.0,"sma_60":470413.33,"sma_120":296394.17},{"date":"2026-04-23","open":572977,"high":590914,"low":558030,"close":572977,"volume":19813,"rsi_14":73.81,"sma_20":517350.0,"sma_60":477356.67,"sma_120":300334.17},{"date":"2026-04-24","open":573974,"high":604865,"low":548065,"close":602872,"volume":23658,"rsi_14":77.71,"sma_20":522725.0,"sma_60":484868.33,"sma_120":304540.0},{"date":"2026-04-27","open":622801,"high":639741,"low":602872,"close":624794,"volume":24272,"rsi_14":82.56,"sma_20":530850.0,"sma_60":492930.0,"sma_120":308960.83},{"date":"2026-04-28","open":635755,"high":636752,"low":607854,"close":625791,"volume":16656,"rsi_14":71.86,"sma_20":540250.0,"sma_60":500918.33,"sma_120":313391.67},{"date":"2026-04-29","open":623798,"high":636752,"low":597889,"close":626787,"volume":15161,"rsi_14":71.86,"sma_20":547750.0,"sma_60":519825.0,"sma_120":522512.5},{"date":"2026-04-30","open":634759,"high":654689,"low":613833,"close":642731,"volume":26080,"rsi_14":86.07,"sma_20":569350.0,"sma_60":517866.67,"sma_120":514487.5},{"date":"2026-05-04","open":659671,"high":692555,"low":658675,"close":679601,"volume":21554,"rsi_14":91.05,"sma_20":568225.0,"sma_60":525625.0,"sma_120":523362.5},{"date":"2026-05-06","open":724442,"high":736400,"low":690562,"close":710492,"volume":28524,"rsi_14":91.05,"sma_20":580775.0,"sma_60":529508.33,"sma_120":524537.5},{"date":"2026-05-07","open":715474,"high":726435,"low":685580,"close":703516,"volume":30102,"rsi_14":91.53,"sma_20":593500.0,"sma_60":533275.0,"sma_120":525887.5},{"date":"2026-05-08","open":698534,"high":703516,"low":676611,"close":687572,"volume":15996,"rsi_14":86.07,"sma_20":600250.0,"sma_60":537083.33,"sma_120":526995.83},{"date":"2026-05-11","open":692555,"high":727432,"low":688569,"close":717467,"volume":26251,"rsi_14":89.82,"sma_20":608450.0,"sma_60":541700.0,"sma_120":527845.83},{"date":"2026-05-12","open":714473,"high":740418,"low":659591,"close":694516,"volume":26753,"rsi_14":80.25,"sma_20":616200.0,"sma_60":545308.33,"sma_120":528545.83},{"date":"2026-05-13","open":674559,"high":692520,"low":659591,"close":682542,"volume":19457,"rsi_14":74.79,"sma_20":624100.0,"sma_60":548816.67,"sma_120":529279.17},{"date":"2026-05-14","open":686533,"high":698508,"low":649612,"close":672563,"volume":17868,"rsi_14":71.37,"sma_20":629950.0,"sma_60":551950.0,"sma_120":530179.17},{"date":"2026-05-15","open":672563,"high":706490,"low":639633,"close":658593,"volume":24222,"rsi_14":66.93,"sma_20":635500.0,"sma_60":554650.0,"sma_120":530545.83},{"date":"2026-05-18","open":658593,"high":658593,"low":590738,"close":642627,"volume":26859,"rsi_14":58.23,"sma_20":640450.0,"sma_60":556850.0,"sma_120":531029.17},{"date":"2026-05-19","open":637638,"high":637638,"low":549825,"close":570780,"volume":42718,"rsi_14":40.42,"sma_20":642050.0,"sma_60":557666.67,"sma_120":531112.5},{"date":"2026-05-20","open":570780,"high":575770,"low":528870,"close":544836,"volume":40403,"rsi_14":36.86,"sma_20":641750.0,"sma_60":557766.67,"sma_120":530804.17},{"date":"2026-05-21","open":587744,"high":628657,"low":583753,"close":625663,"volume":43186,"rsi_14":49.74,"sma_20":644700.0,"sma_60":558833.33,"sma_120":531487.5},{"date":"2026-05-22","open":629655,"high":636640,"low":607702,"close":616682,"volume":13990,"rsi_14":46.49,"sma_20":647050.0,"sma_60":559833.33,"sma_120":532145.83},{"date":"2026-05-26","open":624665,"high":664580,"low":624665,"close":632648,"volume":20815,"rsi_14":43.41,"sma_20":650000.0,"sma_60":560850.0,"sma_120":533120.83},{"date":"2026-05-27","open":590738,"high":638635,"low":590738,"close":604708,"volume":22006,"rsi_14":35.18,"sma_20":650050.0,"sma_60":561250.0,"sma_120":533762.5},{"date":"2026-05-28","open":604708,"high":604708,"low":558806,"close":582755,"volume":16923,"rsi_14":33.78,"sma_20":647900.0,"sma_60":560766.67,"sma_120":534179.17},{"date":"2026-05-29","open":591736,"high":658593,"low":566789,"close":657595,"volume":48210,"rsi_14":46.44,"sma_20":649450.0,"sma_60":562533.33,"sma_120":535204.17},{"date":"2026-06-01","open":838209,"high":838209,"low":699505,"close":734431,"volume":70764,"rsi_14":51.66,"sma_20":654800.0,"sma_60":567016.67,"sma_120":537054.17},{"date":"2026-06-02","open":734431,"high":753390,"low":658593,"close":688529,"volume":36304,"rsi_14":49.4,"sma_20":657050.0,"sma_60":570050.0,"sma_120":538437.5},{"date":"2026-06-04","open":668571,"high":668571,"low":638635,"close":645620,"volume":12124,"rsi_14":46.54,"sma_20":655300.0,"sma_60":572183.33,"sma_120":539287.5},{"date":"2026-06-05","open":639633,"high":639633,"low":589740,"close":608699,"volume":14929,"rsi_14":44.31,"sma_20":650150.0,"sma_60":574316.67,"sma_120":539945.83},{"date":"2026-06-08","open":563795,"high":573774,"low":533859,"close":540844,"volume":16630,"rsi_14":40.42,"sma_20":641950.0,"sma_60":574933.33,"sma_120":539987.5},{"date":"2026-06-09","open":590738,"high":590738,"low":508913,"close":542840,"volume":25672,"rsi_14":41.69,"sma_20":634650.0,"sma_60":575350.0,"sma_120":540112.5},{"date":"2026-06-10","open":541842,"high":553817,"low":509910,"close":547829,"volume":14795,"rsi_14":47.85,"sma_20":626100.0,"sma_60":575883.33,"sma_120":540170.83},{"date":"2026-06-11","open":538849,"high":556810,"low":506917,"close":553817,"volume":14679,"rsi_14":50.87,"sma_20":619050.0,"sma_60":576600.0,"sma_120":540354.17},{"date":"2026-06-12","open":589740,"high":623667,"low":558806,"close":559804,"volume":21745,"rsi_14":42.5,"sma_20":612900.0,"sma_60":577583.33,"sma_120":540695.83},{"date":"2026-06-15","open":569783,"high":588742,"low":559804,"close":562797,"volume":14544,"rsi_14":43.78,"sma_20":607400.0,"sma_60":578600.0,"sma_120":541012.5},{"date":"2026-06-16","open":566789,"high":598721,"low":566789,"close":579761,"volume":12324,"rsi_14":43.91,"sma_20":603450.0,"sma_60":579500.0,"sma_120":541570.83},{"date":"2026-06-17","open":579761,"high":580759,"low":549825,"close":550823,"volume":12151,"rsi_14":28.68,"sma_20":593000.0,"sma_60":588591.67,"sma_120":546383.33},{"date":"2026-06-18","open":553817,"high":562797,"low":532861,"close":561800,"volume":15271,"rsi_14":47.53,"sma_20":598400.0,"sma_60":581200.0,"sma_120":542516.67},{"date":"2026-06-19","open":568785,"high":579761,"low":519889,"close":536853,"volume":25611,"rsi_14":33.87,"sma_20":598000.0,"sma_60":582291.67,"sma_120":543016.67},{"date":"2026-06-22","open":536853,"high":541842,"low":522883,"close":532861,"volume":16385,"rsi_14":16.56,"sma_20":593350.0,"sma_60":583016.67,"sma_120":543345.83},{"date":"2026-06-23","open":536853,"high":558806,"low":495441,"close":495441,"volume":22914,"rsi_14":17.04,"sma_20":587275.0,"sma_60":582658.33,"sma_120":543283.33},{"date":"2026-06-24","open":495441,"high":538849,"low":495441,"close":508913,"volume":16311,"rsi_14":24.05,"sma_20":581075.0,"sma_60":582808.33,"sma_120":543475.0},{"date":"2026-06-25","open":515898,"high":536853,"low":511906,"close":518891,"volume":9781,"rsi_14":31.01,"sma_20":576775.0,"sma_60":583183.33,"sma_120":543679.17},{"date":"2026-06-26","open":511906,"high":519889,"low":466503,"close":491450,"volume":18377,"rsi_14":37.4,"sma_20":572200.0,"sma_60":583650.0,"sma_120":543775.0},{"date":"2026-06-29","open":503923,"high":515898,"low":473987,"close":506917,"volume":9664,"rsi_14":41.43,"sma_20":564650.0,"sma_60":584783.33,"sma_120":543995.83},{"date":"2026-06-30","open":510908,"high":514900,"low":487458,"close":504921,"volume":5768,"rsi_14":39.61,"sma_20":553150.0,"sma_60":585233.33,"sma_120":544295.83},{"date":"2026-07-01","open":525876,"high":533859,"low":493945,"close":527872,"volume":13320,"rsi_14":44.2,"sma_20":545100.0,"sma_60":586508.33,"sma_120":544812.5},{"date":"2026-07-02","open":506917,"high":516896,"low":483966,"close":487458,"volume":9666,"rsi_14":35.98,"sma_20":537175.0,"sma_60":586900.0,"sma_120":544775.0},{"date":"2026-07-03","open":488955,"high":497936,"low":451036,"close":484964,"volume":9109,"rsi_14":34.88,"sma_20":530975.0,"sma_60":587300.0,"sma_120":544675.0},{"date":"2026-07-06","open":485463,"high":499932,"low":464507,"close":475983,"volume":4314,"rsi_14":29.2,"sma_20":527725.0,"sma_60":587725.0,"sma_120":544633.33},{"date":"2026-07-07","open":472989,"high":472989,"low":431578,"close":441058,"volume":7026,"rsi_14":28.52,"sma_20":522625.0,"sma_60":585841.67,"sma_120":544258.33},{"date":"2026-07-08","open":437565,"high":449539,"low":409126,"close":421100,"volume":16400,"rsi_14":23.4,"sma_20":516275.0,"sma_60":583608.33,"sma_120":543841.67},{"date":"2026-07-09","open":421100,"high":441556,"low":395655,"close":411122,"volume":9561,"rsi_14":24.8,"sma_20":509125.0,"sma_60":581458.33,"sma_120":543116.67},{"date":"2026-07-10","open":412618,"high":477480,"low":412618,"close":463011,"volume":11248,"rsi_14":38.26,"sma_20":504275.0,"sma_60":580425.0,"sma_120":542783.33},{"date":"2026-07-13","open":464009,"high":474985,"low":423096,"close":423096,"volume":10355,"rsi_14":37.94,"sma_20":497275.0,"sma_60":578208.33,"sma_120":541958.33},{"date":"2026-07-14","open":423096,"high":423096,"low":393160,"close":408128,"volume":14291,"rsi_14":33.28,"sma_20":488675.0,"sma_60":575875.0,"sma_120":541100.0},{"date":"2026-07-15","open":434073,"high":443053,"low":414115,"close":436567,"volume":6916,"rsi_14":37.13,"sma_20":482950.0,"sma_60":574083.33,"sma_120":540520.83},{"date":"2026-07-16","open":425092,"high":425092,"low":400145,"close":414614,"volume":8896,"rsi_14":37.78,"sma_20":475575.0,"sma_60":572008.33,"sma_120":539675.0},{"date":"2026-07-20","open":402640,"high":402640,"low":374699,"close":379689,"volume":10348,"rsi_14":30.94,"sma_20":467700.0,"sma_60":569150.0,"sma_120":538470.83},{"date":"2026-07-21","open":379689,"high":397151,"low":368213,"close":391663,"volume":8861,"rsi_14":33.53,"sma_20":460625.0,"sma_60":566225.0,"sma_120":537583.33},{"date":"2026-07-22","open":424094,"high":442055,"low":406132,"close":413616,"volume":10474,"rsi_14":33.33,"sma_20":456525.0,"sma_60":563616.67,"sma_120":536770.83},{"date":"2026-07-23","open":415612,"high":441058,"low":415612,"close":436567,"volume":5666,"rsi_14":42.18,"sma_20":452900.0,"sma_60":561325.0,"sma_120":536008.33},{"date":"2026-07-24","open":443053,"high":443053,"low":412618,"close":414115,"volume":5146,"rsi_14":39.74,"sma_20":447650.0,"sma_60":558158.33,"sma_120":535283.33},{"date":"2026-07-27","open":421100,"high":423096,"low":399147,"close":417109,"volume":4729,"rsi_14":41.32,"sma_20":443925.0,"sma_60":554675.0,"sma_120":534600.0},{"date":"2026-07-28","open":388670,"high":399147,"low":364721,"close":369211,"volume":10246,"rsi_14":39.8,"sma_20":437025.0,"sma_60":550375.0,"sma_120":533537.5},{"date":"2026-07-29","open":398149,"high":419104,"low":348256,"close":388171,"volume":43768,"rsi_14":45.31,"sma_20":431175.0,"sma_60":546375.0,"sma_120":532695.83},{"date":"2026-07-30","open":380687,"high":385676,"low":354243,"close":364222,"volume":26114,"rsi_14":43.58,"sma_20":422975.0,"sma_60":541708.33,"sma_120":531808.33},{"date":"2026-07-31","open":401143,"high":438563,"low":400644,"close":438563,"volume":22572,"rsi_14":46.85,"sma_20":420525.0,"sma_60":537666.67,"sma_120":531645.83},{"date":"2026-08-03","open":439062,"high":467002,"low":434072,"close":450537,"volume":12561,"rsi_14":53.81,"sma_20":418800.0,"sma_60":533308.33,"sma_120":531408.33},{"date":"2026-08-04","open":453032,"high":467002,"low":437066,"close":463510,"volume":8584,"rsi_14":57.74,"sma_20":418175.0,"sma_60":529283.33,"sma_120":531279.17},{"date":"2026-08-05","open":484964,"high":484964,"low":466503,"close":468000,"volume":6874,"rsi_14":54.71,"sma_20":419525.0,"sma_60":525600.0,"sma_120":531341.67},{"date":"2026-08-06","open":468500,"high":468500,"low":433000,"close":441000,"volume":8527,"rsi_14":53.74,"sma_20":420475.0,"sma_60":520950.0,"sma_120":531325.0},{"date":"2026-08-07","open":442000,"high":446000,"low":427000,"close":436000,"volume":4447,"rsi_14":58.94,"sma_20":421675.0,"sma_60":516616.67,"sma_120":530962.5},{"date":"2026-08-10","open":440000,"high":452000,"low":433000,"close":447000,"volume":8678,"rsi_14":58.8,"sma_20":420825.0,"sma_60":512666.67,"sma_120":530741.67},{"date":"2026-08-11","open":440000,"high":440000,"low":421000,"close":425000,"volume":7357,"rsi_14":51.7,"sma_20":420875.0,"sma_60":508516.67,"sma_120":530233.33},{"date":"2026-08-12","open":427500,"high":445000,"low":427500,"close":437000,"volume":9467,"rsi_14":49.92,"sma_20":422275.0,"sma_60":504800.0,"sma_120":529725.0},{"date":"2026-08-13","open":456500,"high":456500,"low":433500,"close":436000,"volume":11791,"rsi_14":53.79,"sma_20":422200.0,"sma_60":501333.33,"sma_120":529091.67},{"date":"2026-08-14","open":438000,"high":444000,"low":424500,"close":439500,"volume":9299,"rsi_14":53.87,"sma_20":423400.0,"sma_60":499125.0,"sma_120":528395.83},{"date":"2026-08-18","open":439500,"high":455000,"low":427000,"close":430000,"volume":8050,"rsi_14":62.55,"sma_20":425875.0,"sma_60":497191.67,"sma_120":527479.17},{"date":"2026-08-19","open":420000,"high":420000,"low":400000,"close":406000,"volume":6819,"rsi_14":53.48,"sma_20":426550.0,"sma_60":493508.33,"sma_120":526170.83},{"date":"2026-08-20","open":414500,"high":419500,"low":399500,"close":419000,"volume":7085,"rsi_14":61.59,"sma_20":426775.0,"sma_60":490191.67,"sma_120":525012.5},{"date":"2026-08-21","open":403000,"high":406000,"low":390000,"close":395000,"volume":10690,"rsi_14":37.81,"sma_20":424650.0,"sma_60":486208.33,"sma_120":523529.17},{"date":"2026-08-24","open":390500,"high":403000,"low":390500,"close":400000,"volume":3473,"rsi_14":35.33,"sma_20":423900.0,"sma_60":482775.0,"sma_120":522012.5},{"date":"2026-08-25","open":399000,"high":408000,"low":380000,"close":408000,"volume":6947,"rsi_14":33.43,"sma_20":423400.0,"sma_60":479841.67,"sma_120":520304.17},{"date":"2026-08-26","open":411500,"high":434500,"low":408000,"close":432000,"volume":7322,"rsi_14":40.26,"sma_20":426500.0,"sma_60":476058.33,"sma_120":519295.83},{"date":"2026-08-27","open":435000,"high":443500,"low":424500,"close":432500,"volume":6654,"rsi_14":47.38,"sma_20":428675.0,"sma_60":471000.0,"sma_120":519008.33},{"date":"2026-08-28","open":431500,"high":445000,"low":425500,"close":440000,"volume":8809,"rsi_14":51.21,"sma_20":432425.0,"sma_60":466833.33,"sma_120":518441.67},{"date":"2026-08-31","open":426000,"high":447000,"low":420000,"close":440000,"volume":7309,"rsi_14":47.73,"sma_20":432450.0,"sma_60":463383.33,"sma_120":517783.33},{"date":"2026-09-01","open":437500,"high":437500,"low":423000,"close":427500,"volume":2826,"rsi_14":50.87,"sma_20":431250.0,"sma_60":460341.67,"sma_120":517329.17},{"date":"2026-09-02","open":419500,"high":419500,"low":401500,"close":405000,"volume":3483,"rsi_14":39.68,"sma_20":428275.0,"sma_60":458058.33,"sma_120":516495.83},{"date":"2026-09-03","open":407000,"high":408000,"low":391000,"close":399500,"volume":5785,"rsi_14":38.56,"sma_20":424800.0,"sma_60":455650.0,"sma_120":515500.0},{"date":"2026-09-04","open":399500,"high":404500,"low":396000,"close":401500,"volume":3424,"rsi_14":37.97,"sma_20":422825.0,"sma_60":453191.67,"sma_120":514537.5},{"date":"2026-09-07","open":409500,"high":436500,"low":409500,"close":429500,"volume":8617,"rsi_14":49.86,"sma_20":422500.0,"sma_60":451100.0,"sma_120":513850.0},{"date":"2026-09-08","open":423500,"high":441500,"low":423500,"close":429000,"volume":5700,"rsi_14":57.52,"sma_20":421600.0,"sma_60":448900.0,"sma_120":513241.67},{"date":"2026-09-09","open":428000,"high":449000,"low":428000,"close":447000,"volume":8415,"rsi_14":58.86,"sma_20":422700.0,"sma_60":446950.0,"sma_120":512775.0},{"date":"2026-09-10","open":437500,"high":450500,"low":421500,"close":445500,"volume":5225,"rsi_14":68.63,"sma_20":423125.0,"sma_60":444691.67,"sma_120":512095.83},{"date":"2026-09-11","open":443000,"high":461000,"low":427000,"close":448000,"volume":8814,"rsi_14":68.05,"sma_20":423725.0,"sma_60":442958.33,"sma_120":511654.17},{"date":"2026-09-14","open":444000,"high":444000,"low":409000,"close":416000,"volume":4571,"rsi_14":52.55,"sma_20":422550.0,"sma_60":440508.33,"sma_120":510854.17},{"date":"2026-09-15","open":421000,"high":437000,"low":413000,"close":426000,"volume":4458,"rsi_14":47.9,"sma_20":422350.0,"sma_60":438641.67,"sma_120":510466.67},{"date":"2026-09-16","open":430000,"high":452000,"low":424000,"close":448000,"volume":11144,"rsi_14":54.71,"sma_20":424450.0,"sma_60":437208.33,"sma_120":510112.5},{"date":"2026-09-17","open":455000,"high":472000,"low":442500,"close":449500,"volume":20841,"rsi_14":53.0,"sma_20":425975.0,"sma_60":436425.0,"sma_120":509541.67},{"date":"2026-09-18","open":469000,"high":473000,"low":450000,"close":471000,"volume":20700,"rsi_14":58.61,"sma_20":429775.0,"sma_60":435775.0,"sma_120":509291.67},{"date":"2026-09-21","open":485000,"high":488000,"low":471000,"close":482000,"volume":16797,"rsi_14":65.27,"sma_20":433875.0,"sma_60":435141.67,"sma_120":509162.5},{"date":"2026-09-22","open":489500,"high":490500,"low":472000,"close":484000,"volume":13186,"rsi_14":75.0,"sma_20":437675.0,"sma_60":435000.0,"sma_120":509325.0},{"date":"2026-09-23","open":484500,"high":498000,"low":477500,"close":492000,"volume":7916,"rsi_14":78.82,"sma_20":440675.0,"sma_60":434733.33,"sma_120":509758.33},{"date":"2026-09-28","open":496000,"high":509000,"low":476500,"close":478000,"volume":13951,"rsi_14":72.17,"sma_20":442950.0,"sma_60":434266.67,"sma_120":509750.0},{"date":"2026-09-29","open":481000,"high":492000,"low":461000,"close":476000,"volume":7360,"rsi_14":65.87,"sma_20":444750.0,"sma_60":433383.33,"sma_120":509945.83},{"date":"2026-09-30","open":476000,"high":477500,"low":463000,"close":465000,"volume":6541,"rsi_14":61.46,"sma_20":446000.0,"sma_60":432991.67,"sma_120":509945.83},{"date":"2026-10-01","open":471500,"high":480000,"low":465000,"close":471000,"volume":8446,"rsi_14":58.28,"sma_20":448175.0,"sma_60":432741.67,"sma_120":510020.83},{"date":"2026-10-02","open":471000,"high":471000,"low":435500,"close":451000,"volume":13820,"rsi_14":51.68,"sma_20":450475.0,"sma_60":432308.33,"sma_120":510016.67},{"date":"2026-10-06","open":470500,"high":486500,"low":469000,"close":481000,"volume":11516,"rsi_14":58.64,"sma_20":454550.0,"sma_60":432958.33,"sma_120":509400.0},{"date":"2026-10-07","open":480000,"high":482500,"low":458000,"close":458000,"volume":6795,"rsi_14":61.54,"sma_20":457375.0,"sma_60":433558.33,"sma_120":508583.33},{"date":"2026-10-08","open":470000,"high":470000,"low":432000,"close":434000,"volume":7953,"rsi_14":52.04,"sma_20":457600.0,"sma_60":433925.0,"sma_120":507691.67},{"date":"2026-10-12","open":432000,"high":432000,"low":403000,"close":406500,"volume":11587,"rsi_14":39.7,"sma_20":456475.0,"sma_60":432966.67,"sma_120":506695.83},{"date":"2026-10-13","open":398000,"high":409000,"low":369000,"close":387500,"volume":17677,"rsi_14":35.84,"sma_20":453500.0,"sma_60":432358.33,"sma_120":505283.33},{"date":"2026-10-14","open":387500,"high":395500,"low":378500,"close":386000,"volume":5789,"rsi_14":28.64,"sma_20":450525.0,"sma_60":431975.0,"sma_120":503925.0},{"date":"2026-10-15","open":365500,"high":365500,"low":328000,"close":332500,"volume":16521,"rsi_14":19.05,"sma_20":444750.0,"sma_60":430225.0,"sma_120":502154.17},{"date":"2026-10-16","open":341500,"high":351000,"low":332000,"close":342000,"volume":13064,"rsi_14":21.49,"sma_20":441050.0,"sma_60":429000.0,"sma_120":500504.17},{"date":"2026-10-19","open":321000,"high":363000,"low":321000,"close":361000,"volume":6145,"rsi_14":24.81,"sma_20":437800.0,"sma_60":428675.0,"sma_120":498912.5},{"date":"2026-10-20","open":359000,"high":359000,"low":336000,"close":336500,"volume":3711,"rsi_14":23.84,"sma_20":432225.0,"sma_60":427741.67,"sma_120":496983.33},{"date":"2026-10-21","open":347500,"high":364500,"low":341000,"close":354000,"volume":6302,"rsi_14":28.67,"sma_20":427450.0,"sma_60":426733.33,"sma_120":495175.0},{"date":"2026-10-22","open":351500,"high":359500,"low":338000,"close":340000,"volume":3319,"rsi_14":28.37,"sma_20":420900.0,"sma_60":425108.33,"sma_120":493216.67},{"date":"2026-10-23","open":330150,"high":330150,"low":306914,"close":326000,"volume":5450}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":31805.5383099964,"pbr":0.47,"per":10.25,"roa":1.47,"roe":3.85,"grade":"C","comment":"PER 10.38배, ROE 3.85%","revenue":20785437000000.0,"analysis":"PER 10.4배입니다. ROE 3.9%입니다. 시가총액 1.32조. 매출 20.79조, 영업이익 1.34조.","eps_basis":"PG_TTM","debt_ratio":1.6129772814095777,"market_cap":1302873344000,"net_income":642166000000.0,"total_debt":22432638000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.04,"total_assets":36340235000000.0,"total_equity":13907597000000.0,"profit_margin":3.09,"revenue_basis":"TTM","dividend_yield":0.25,"net_income_basis":"TTM","operating_income":1335731000000.0,"operating_margin":6.43,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":326000.0,"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":"2017-01-10","close":57210.0},{"date":"2017-01-11","close":57210.0},{"date":"2017-01-12","close":57296.0},{"date":"2017-01-13","close":57296.0},{"date":"2017-01-16","close":57037.0},{"date":"2017-01-17","close":57383.0},{"date":"2017-01-18","close":57210.0},{"date":"2017-01-19","close":57037.0},{"date":"2017-01-20","close":57210.0},{"date":"2017-01-23","close":57383.0},{"date":"2017-01-24","close":57469.0},{"date":"2017-01-25","close":57296.0},{"date":"2017-01-26","close":57728.0},{"date":"2017-01-31","close":57383.0},{"date":"2017-02-01","close":57901.0},{"date":"2017-02-02","close":58074.0},{"date":"2017-02-03","close":58074.0},{"date":"2017-02-06","close":57901.0},{"date":"2017-02-07","close":57556.0},{"date":"2017-02-08","close":57469.0},{"date":"2017-02-09","close":57728.0},{"date":"2017-02-10","close":58160.0},{"date":"2017-02-13","close":57901.0},{"date":"2017-02-14","close":57988.0},{"date":"2017-02-15","close":57988.0},{"date":"2017-02-16","close":57901.0},{"date":"2017-02-17","close":57901.0},{"date":"2017-02-20","close":57988.0},{"date":"2017-02-21","close":57901.0},{"date":"2017-02-22","close":57901.0},{"date":"2017-02-23","close":57901.0},{"date":"2017-02-24","close":57901.0},{"date":"2017-02-27","close":57901.0},{"date":"2017-02-28","close":57556.0},{"date":"2017-03-02","close":57556.0},{"date":"2017-03-03","close":57642.0},{"date":"2017-03-06","close":57556.0},{"date":"2017-03-07","close":57642.0},{"date":"2017-03-08","close":57556.0},{"date":"2017-03-09","close":57469.0},{"date":"2017-03-10","close":57469.0},{"date":"2017-03-13","close":57642.0},{"date":"2017-03-14","close":57556.0},{"date":"2017-03-15","close":57383.0},{"date":"2017-03-16","close":57469.0},{"date":"2017-03-17","close":57469.0},{"date":"2017-03-20","close":57383.0},{"date":"2017-03-21","close":57296.0},{"date":"2017-03-22","close":57210.0},{"date":"2017-03-23","close":57642.0},{"date":"2017-03-24","close":57383.0},{"date":"2017-03-27","close":57210.0},{"date":"2017-03-28","close":57210.0},{"date":"2017-03-29","close":56951.0},{"date":"2017-03-30","close":57123.0},{"date":"2017-03-31","close":57037.0},{"date":"2017-04-03","close":57296.0},{"date":"2017-04-04","close":57210.0},{"date":"2017-04-05","close":57815.0},{"date":"2017-04-06","close":57901.0},{"date":"2017-04-07","close":58247.0},{"date":"2017-04-10","close":58160.0},{"date":"2017-04-11","close":58333.0},{"date":"2017-04-12","close":59025.0},{"date":"2017-04-13","close":59284.0},{"date":"2017-04-14","close":59370.0},{"date":"2017-04-17","close":59457.0},{"date":"2017-04-18","close":59370.0},{"date":"2017-04-19","close":59198.0},{"date":"2017-04-20","close":59025.0},{"date":"2017-04-21","close":59111.0},{"date":"2017-04-24","close":59111.0},{"date":"2017-04-25","close":59025.0},{"date":"2017-04-26","close":59457.0},{"date":"2017-04-27","close":59370.0},{"date":"2017-04-28","close":58938.0},{"date":"2017-05-02","close":59198.0},{"date":"2017-05-04","close":59457.0},{"date":"2017-05-08","close":59457.0},{"date":"2017-05-10","close":59543.0},{"date":"2017-05-11","close":60148.0},{"date":"2017-05-12","close":60235.0},{"date":"2017-05-15","close":60580.0},{"date":"2017-05-16","close":60667.0},{"date":"2017-05-17","close":60926.0},{"date":"2017-05-18","close":60926.0},{"date":"2017-05-19","close":61099.0},{"date":"2017-05-22","close":61272.0},{"date":"2017-05-23","close":63086.0},{"date":"2017-05-24","close":64642.0},{"date":"2017-05-25","close":64642.0},{"date":"2017-05-26","close":65074.0},{"date":"2017-05-29","close":64556.0},{"date":"2017-05-30","close":64642.0},{"date":"2017-05-31","close":66111.0},{"date":"2017-06-01","close":65593.0},{"date":"2017-06-02","close":65160.0},{"date":"2017-06-05","close":64037.0},{"date":"2017-06-07","close":64123.0},{"date":"2017-06-08","close":63605.0},{"date":"2017-06-09","close":65593.0},{"date":"2017-06-12","close":65333.0},{"date":"2017-06-13","close":65506.0},{"date":"2017-06-14","close":65506.0},{"date":"2017-06-15","close":64123.0},{"date":"2017-06-16","close":63951.0},{"date":"2017-06-19","close":62654.0},{"date":"2017-06-20","close":62914.0},{"date":"2017-06-21","close":63086.0},{"date":"2017-06-22","close":63432.0},{"date":"2017-06-23","close":64037.0},{"date":"2017-06-26","close":63864.0},{"date":"2017-06-27","close":64383.0},{"date":"2017-06-28","close":64037.0},{"date":"2017-06-29","close":64037.0},{"date":"2017-06-30","close":64210.0},{"date":"2017-07-03","close":64296.0},{"date":"2017-07-04","close":64556.0},{"date":"2017-07-05","close":64123.0},{"date":"2017-07-06","close":64037.0},{"date":"2017-07-07","close":64037.0},{"date":"2017-07-10","close":63259.0},{"date":"2017-07-11","close":63173.0},{"date":"2017-07-12","close":63346.0},{"date":"2017-07-13","close":63346.0},{"date":"2017-07-14","close":62568.0},{"date":"2017-07-17","close":61963.0},{"date":"2017-07-18","close":62049.0},{"date":"2017-07-19","close":62222.0},{"date":"2017-07-20","close":61963.0},{"date":"2017-07-21","close":62395.0},{"date":"2017-07-24","close":62654.0},{"date":"2017-07-25","close":63086.0},{"date":"2017-07-26","close":63173.0},{"date":"2017-07-27","close":63519.0},{"date":"2017-07-28","close":63346.0},{"date":"2017-07-31","close":63086.0},{"date":"2017-08-01","close":65160.0},{"date":"2017-08-02","close":64815.0},{"date":"2017-08-03","close":64815.0},{"date":"2017-08-04","close":64815.0},{"date":"2017-08-07","close":64642.0},{"date":"2017-08-08","close":64901.0},{"date":"2017-08-09","close":65160.0},{"date":"2017-08-10","close":64988.0},{"date":"2017-08-11","close":64210.0},{"date":"2017-08-14","close":64642.0},{"date":"2017-08-16","close":63951.0},{"date":"2017-08-17","close":66111.0},{"date":"2017-08-18","close":66111.0},{"date":"2017-08-21","close":67321.0},{"date":"2017-08-22","close":67753.0},{"date":"2017-08-23","close":67148.0},{"date":"2017-08-24","close":66975.0},{"date":"2017-08-25","close":67235.0},{"date":"2017-08-28","close":67407.0},{"date":"2017-08-29","close":68012.0},{"date":"2017-08-30","close":67667.0},{"date":"2017-08-31","close":67494.0},{"date":"2017-09-01","close":67753.0},{"date":"2017-09-04","close":67321.0},{"date":"2017-09-05","close":67148.0},{"date":"2017-09-06","close":66111.0},{"date":"2017-09-07","close":66370.0},{"date":"2017-09-08","close":66889.0},{"date":"2017-09-11","close":67062.0},{"date":"2017-09-12","close":67494.0},{"date":"2017-09-13","close":68963.0},{"date":"2017-09-14","close":68358.0},{"date":"2017-09-15","close":69568.0},{"date":"2017-09-18","close":69481.0},{"date":"2017-09-19","close":69309.0},{"date":"2017-09-20","close":69136.0},{"date":"2017-09-21","close":68963.0},{"date":"2017-09-22","close":67926.0},{"date":"2017-09-25","close":67667.0},{"date":"2017-09-26","close":68099.0},{"date":"2017-09-27","close":68272.0},{"date":"2017-09-28","close":68272.0},{"date":"2017-09-29","close":68790.0},{"date":"2017-10-10","close":68877.0},{"date":"2017-10-11","close":69741.0},{"date":"2017-10-12","close":70519.0},{"date":"2017-10-13","close":70778.0},{"date":"2017-10-16","close":71383.0},{"date":"2017-10-17","close":71210.0},{"date":"2017-10-18","close":70778.0},{"date":"2017-10-19","close":71037.0},{"date":"2017-10-20","close":70346.0},{"date":"2017-10-23","close":69395.0},{"date":"2017-10-24","close":69136.0},{"date":"2017-10-25","close":69136.0},{"date":"2017-10-26","close":69222.0},{"date":"2017-10-27","close":69654.0},{"date":"2017-10-30","close":69741.0},{"date":"2017-10-31","close":70259.0},{"date":"2017-11-01","close":70173.0},{"date":"2017-11-02","close":70000.0},{"date":"2017-11-03","close":69568.0},{"date":"2017-11-06","close":69568.0},{"date":"2017-11-07","close":69654.0},{"date":"2017-11-08","close":70605.0},{"date":"2017-11-09","close":70778.0},{"date":"2017-11-10","close":70259.0},{"date":"2017-11-13","close":70000.0},{"date":"2017-11-14","close":69741.0},{"date":"2017-11-15","close":69222.0},{"date":"2017-11-16","close":69136.0},{"date":"2017-11-17","close":68617.0},{"date":"2017-11-20","close":67235.0},{"date":"2017-11-21","close":67580.0},{"date":"2017-11-22","close":67840.0},{"date":"2017-11-23","close":68531.0},{"date":"2017-11-24","close":68617.0},{"date":"2017-11-27","close":68099.0},{"date":"2017-11-28","close":67840.0},{"date":"2017-11-29","close":67840.0},{"date":"2017-11-30","close":67667.0},{"date":"2017-12-01","close":67148.0},{"date":"2017-12-04","close":66543.0},{"date":"2017-12-05","close":68012.0},{"date":"2017-12-06","close":68099.0},{"date":"2017-12-07","close":67148.0},{"date":"2017-12-08","close":66889.0},{"date":"2017-12-11","close":66802.0},{"date":"2017-12-12","close":67753.0},{"date":"2017-12-13","close":68185.0},{"date":"2017-12-14","close":68444.0},{"date":"2017-12-15","close":68617.0},{"date":"2017-12-18","close":68099.0},{"date":"2017-12-19","close":67840.0},{"date":"2017-12-20","close":68531.0},{"date":"2017-12-21","close":68531.0},{"date":"2017-12-22","close":68272.0},{"date":"2017-12-26","close":68272.0},{"date":"2017-12-27","close":62914.0},{"date":"2017-12-28","close":63432.0},{"date":"2018-01-02","close":58834.0898},{"date":"2018-01-03","close":58269.1484},{"date":"2018-01-04","close":57946.3281},{"date":"2018-01-05","close":58349.8555},{"date":"2018-01-08","close":57139.2852},{"date":"2018-01-09","close":58107.7344},{"date":"2018-01-10","close":58914.793},{"date":"2018-01-11","close":58834.0898},{"date":"2018-01-12","close":58995.5},{"date":"2018-01-15","close":58914.793},{"date":"2018-01-16","close":58914.793},{"date":"2018-01-17","close":58591.9688},{"date":"2018-01-18","close":58914.793},{"date":"2018-01-19","close":59156.9023},{"date":"2018-01-22","close":59237.6055},{"date":"2018-01-23","close":59318.3164},{"date":"2018-01-24","close":59237.6055},{"date":"2018-01-25","close":58995.5},{"date":"2018-01-26","close":59156.9023},{"date":"2018-01-29","close":59318.3164},{"date":"2018-01-30","close":59156.9023},{"date":"2018-01-31","close":59237.6055},{"date":"2018-02-01","close":59156.9023},{"date":"2018-02-02","close":58672.6758},{"date":"2018-02-05","close":58753.375},{"date":"2018-02-06","close":58107.7344},{"date":"2018-02-07","close":57946.3281},{"date":"2018-02-08","close":58269.1484},{"date":"2018-02-09","close":58511.2539},{"date":"2018-02-12","close":57865.625},{"date":"2018-02-13","close":57381.3828},{"date":"2018-02-14","close":57946.3281},{"date":"2018-02-19","close":58107.7344},{"date":"2018-02-20","close":58349.8555},{"date":"2018-02-21","close":58511.2539},{"date":"2018-02-22","close":58107.7344},{"date":"2018-02-23","close":58591.9688},{"date":"2018-02-26","close":58511.2539},{"date":"2018-02-27","close":58430.5586},{"date":"2018-02-28","close":57946.3281},{"date":"2018-03-02","close":57462.0977},{"date":"2018-03-05","close":57462.0977},{"date":"2018-03-06","close":57462.0977},{"date":"2018-03-07","close":57623.5078},{"date":"2018-03-08","close":57704.207},{"date":"2018-03-09","close":58107.7344},{"date":"2018-03-12","close":58591.9688},{"date":"2018-03-13","close":58672.6758},{"date":"2018-03-14","close":58511.2539},{"date":"2018-03-15","close":58591.9688},{"date":"2018-03-16","close":58430.5586},{"date":"2018-03-19","close":58591.9688},{"date":"2018-03-20","close":58672.6758},{"date":"2018-03-21","close":58672.6758},{"date":"2018-03-22","close":58753.375},{"date":"2018-03-23","close":58188.4414},{"date":"2018-03-26","close":58349.8555},{"date":"2018-03-27","close":58753.375},{"date":"2018-03-28","close":58672.6758},{"date":"2018-03-29","close":58923.5117},{"date":"2018-03-30","close":58759.1484},{"date":"2018-04-02","close":58841.3164},{"date":"2018-04-03","close":58101.6953},{"date":"2018-04-04","close":57937.3398},{"date":"2018-04-05","close":58676.9688},{"date":"2018-04-06","close":58759.1484},{"date":"2018-04-09","close":58512.6094},{"date":"2018-04-10","close":58512.6094},{"date":"2018-04-11","close":58759.1484},{"date":"2018-04-12","close":59005.6992},{"date":"2018-04-13","close":58923.5117},{"date":"2018-04-16","close":58841.3164},{"date":"2018-04-17","close":58923.5117},{"date":"2018-04-18","close":59087.8711},{"date":"2018-04-19","close":59170.0469},{"date":"2018-04-20","close":59498.7734},{"date":"2018-04-23","close":59827.4922},{"date":"2018-04-24","close":59580.9492},{"date":"2018-04-25","close":59580.9492},{"date":"2018-04-26","close":59909.6836},{"date":"2018-04-27","close":59991.8633},{"date":"2018-04-30","close":61635.4766},{"date":"2018-05-02","close":62457.2734},{"date":"2018-05-03","close":62210.7383},{"date":"2018-05-04","close":62539.4609},{"date":"2018-05-08","close":62375.0977},{"date":"2018-05-09","close":62375.0977},{"date":"2018-05-10","close":62621.6367},{"date":"2018-05-11","close":62786.0117},{"date":"2018-05-14","close":63936.5195},{"date":"2018-05-15","close":64100.8906},{"date":"2018-05-16","close":64018.7305},{"date":"2018-05-17","close":64018.7305},{"date":"2018-05-18","close":64100.8906},{"date":"2018-05-21","close":63854.3555},{"date":"2018-05-23","close":64018.7305},{"date":"2018-05-24","close":64100.8906},{"date":"2018-05-25","close":63689.9805},{"date":"2018-05-28","close":64183.0703},{"date":"2018-05-29","close":64018.7305},{"date":"2018-05-30","close":63525.625},{"date":"2018-05-31","close":63607.8125},{"date":"2018-06-01","close":63854.3555},{"date":"2018-06-04","close":64018.7305},{"date":"2018-06-05","close":63936.5195},{"date":"2018-06-07","close":64100.8906},{"date":"2018-06-08","close":64100.8906},{"date":"2018-06-11","close":63936.5195},{"date":"2018-06-12","close":63936.5195},{"date":"2018-06-14","close":63936.5195},{"date":"2018-06-15","close":64018.7305},{"date":"2018-06-18","close":63607.8125},{"date":"2018-06-19","close":63443.4375},{"date":"2018-06-20","close":63607.8125},{"date":"2018-06-21","close":63196.8984},{"date":"2018-06-22","close":62375.0977},{"date":"2018-06-25","close":63196.8984},{"date":"2018-06-26","close":63196.8984},{"date":"2018-06-27","close":63114.7227},{"date":"2018-06-28","close":63871.5234},{"date":"2018-06-29","close":63620.707},{"date":"2018-07-02","close":61363.457},{"date":"2018-07-03","close":61865.0742},{"date":"2018-07-04","close":61614.2656},{"date":"2018-07-05","close":61614.2656},{"date":"2018-07-06","close":62283.0781},{"date":"2018-07-09","close":62199.4727},{"date":"2018-07-10","close":62032.2656},{"date":"2018-07-11","close":61781.4688},{"date":"2018-07-12","close":61781.4688},{"date":"2018-07-13","close":61697.8711},{"date":"2018-07-16","close":61781.4688},{"date":"2018-07-17","close":61781.4688},{"date":"2018-07-18","close":61865.0742},{"date":"2018-07-19","close":61279.8555},{"date":"2018-07-20","close":61363.457},{"date":"2018-07-23","close":61697.8711},{"date":"2018-07-24","close":62115.8828},{"date":"2018-07-25","close":62617.4922},{"date":"2018-07-26","close":62533.8828},{"date":"2018-07-27","close":62533.8828},{"date":"2018-07-30","close":62701.0859},{"date":"2018-07-31","close":63369.8945},{"date":"2018-08-01","close":63369.8945},{"date":"2018-08-02","close":63119.1016},{"date":"2018-08-03","close":63537.0938},{"date":"2018-08-06","close":63620.707},{"date":"2018-08-07","close":63453.5039},{"date":"2018-08-08","close":63620.707},{"date":"2018-08-09","close":63369.8945},{"date":"2018-08-10","close":63369.8945},{"date":"2018-08-13","close":63286.2852},{"date":"2018-08-14","close":62951.8906},{"date":"2018-08-16","close":62784.6992},{"date":"2018-08-17","close":63286.2852},{"date":"2018-08-20","close":63286.2852},{"date":"2018-08-21","close":63202.6992},{"date":"2018-08-22","close":63119.1016},{"date":"2018-08-23","close":63035.4883},{"date":"2018-08-24","close":63202.6992},{"date":"2018-08-27","close":63453.5039},{"date":"2018-08-28","close":64038.7188},{"date":"2018-08-29","close":64540.3203},{"date":"2018-08-30","close":64540.3203},{"date":"2018-08-31","close":64540.3203},{"date":"2018-09-03","close":64707.5312},{"date":"2018-09-04","close":64623.9258},{"date":"2018-09-05","close":64373.1289},{"date":"2018-09-06","close":64373.1289},{"date":"2018-09-07","close":64874.7148},{"date":"2018-09-10","close":65125.543},{"date":"2018-09-11","close":66964.7578},{"date":"2018-09-12","close":66964.7578},{"date":"2018-09-13","close":67717.1641},{"date":"2018-09-14","close":67717.1641},{"date":"2018-09-17","close":67884.375},{"date":"2018-09-18","close":68051.5703},{"date":"2018-09-19","close":68971.1875},{"date":"2018-09-20","close":68803.9766},{"date":"2018-09-21","close":68720.3906},{"date":"2018-09-27","close":69829.1797},{"date":"2018-09-28","close":69999.0938},{"date":"2018-10-01","close":71273.3438},{"date":"2018-10-02","close":70763.6328},{"date":"2018-10-04","close":70933.5391},{"date":"2018-10-05","close":69829.1797},{"date":"2018-10-08","close":69404.4453},{"date":"2018-10-10","close":68554.9219},{"date":"2018-10-11","close":66516.125},{"date":"2018-10-12","close":67365.625},{"date":"2018-10-15","close":67280.6641},{"date":"2018-10-16","close":67450.5781},{"date":"2018-10-17","close":68300.0625},{"date":"2018-10-18","close":67705.4297},{"date":"2018-10-19","close":67705.4297},{"date":"2018-10-22","close":68300.0625},{"date":"2018-10-23","close":67110.7656},{"date":"2018-10-24","close":66261.2734},{"date":"2018-10-25","close":65581.6641},{"date":"2018-10-26","close":64477.3125},{"date":"2018-10-29","close":64052.5586},{"date":"2018-10-30","close":63457.918},{"date":"2018-10-31","close":64052.5586},{"date":"2018-11-01","close":63967.6133},{"date":"2018-11-02","close":64902.0781},{"date":"2018-11-05","close":64902.0781},{"date":"2018-11-06","close":65411.7812},{"date":"2018-11-07","close":66006.4219},{"date":"2018-11-08","close":66516.125},{"date":"2018-11-09","close":66431.1797},{"date":"2018-11-12","close":66431.1797},{"date":"2018-11-13","close":66686.0234},{"date":"2018-11-14","close":66176.3359},{"date":"2018-11-15","close":66006.4219},{"date":"2018-11-16","close":66516.125},{"date":"2018-11-19","close":66516.125},{"date":"2018-11-20","close":66770.9688},{"date":"2018-11-21","close":66686.0234},{"date":"2018-11-22","close":67280.6641},{"date":"2018-11-23","close":67110.7656},{"date":"2018-11-26","close":67110.7656},{"date":"2018-11-27","close":66770.9688},{"date":"2018-11-28","close":66346.2188},{"date":"2018-11-29","close":66686.0234},{"date":"2018-11-30","close":66855.9297},{"date":"2018-12-03","close":67280.6641},{"date":"2018-12-04","close":67280.6641},{"date":"2018-12-05","close":67365.625},{"date":"2018-12-06","close":67450.5781},{"date":"2018-12-07","close":67110.7656},{"date":"2018-12-10","close":66431.1797},{"date":"2018-12-11","close":66346.2188},{"date":"2018-12-12","close":66855.9297},{"date":"2018-12-13","close":66686.0234},{"date":"2018-12-14","close":66601.0703},{"date":"2018-12-17","close":66346.2188},{"date":"2018-12-18","close":65751.5859},{"date":"2018-12-19","close":65666.625},{"date":"2018-12-20","close":65326.8164},{"date":"2018-12-21","close":65241.8711},{"date":"2018-12-24","close":64817.1133},{"date":"2018-12-26","close":64052.5586},{"date":"2018-12-27","close":63840.9922},{"date":"2018-12-28","close":64446.5312},{"date":"2019-01-02","close":62024.3789},{"date":"2019-01-03","close":61418.8398},{"date":"2019-01-04","close":61505.3398},{"date":"2019-01-07","close":62975.9258},{"date":"2019-01-08","close":63062.4531},{"date":"2019-01-09","close":63062.4531},{"date":"2019-01-10","close":63062.4531},{"date":"2019-01-11","close":62975.9258},{"date":"2019-01-14","close":62975.9258},{"date":"2019-01-15","close":63062.4531},{"date":"2019-01-16","close":63494.9688},{"date":"2019-01-17","close":63408.4648},{"date":"2019-01-18","close":64879.0625},{"date":"2019-01-21","close":64965.5664},{"date":"2019-01-22","close":64446.5312},{"date":"2019-01-23","close":64533.0352},{"date":"2019-01-24","close":64792.5586},{"date":"2019-01-25","close":64965.5664},{"date":"2019-01-28","close":65052.0664},{"date":"2019-01-29","close":64792.5586},{"date":"2019-01-30","close":64792.5586},{"date":"2019-01-31","close":65138.5781},{"date":"2019-02-01","close":65052.0664},{"date":"2019-02-07","close":64965.5664},{"date":"2019-02-08","close":64792.5586},{"date":"2019-02-11","close":64792.5586},{"date":"2019-02-12","close":64879.0625},{"date":"2019-02-13","close":63148.9453},{"date":"2019-02-14","close":61937.8711},{"date":"2019-02-15","close":62024.3789},{"date":"2019-02-18","close":62370.3906},{"date":"2019-02-19","close":62197.3828},{"date":"2019-02-20","close":62629.918},{"date":"2019-02-21","close":62889.4297},{"date":"2019-02-22","close":62456.8984},{"date":"2019-02-25","close":62283.8906},{"date":"2019-02-26","close":62543.4102},{"date":"2019-02-27","close":62370.3906},{"date":"2019-02-28","close":62283.8906},{"date":"2019-03-04","close":62716.4102},{"date":"2019-03-05","close":62370.3906},{"date":"2019-03-06","close":62629.918},{"date":"2019-03-07","close":62370.3906},{"date":"2019-03-08","close":62716.4102},{"date":"2019-03-11","close":62370.3906},{"date":"2019-03-12","close":62629.918},{"date":"2019-03-13","close":62629.918},{"date":"2019-03-14","close":62802.9219},{"date":"2019-03-15","close":62975.9258},{"date":"2019-03-18","close":62975.9258},{"date":"2019-03-19","close":62889.4297},{"date":"2019-03-20","close":62889.4297},{"date":"2019-03-21","close":62543.4102},{"date":"2019-03-22","close":62629.918},{"date":"2019-03-25","close":62456.8984},{"date":"2019-03-26","close":62889.4297},{"date":"2019-03-27","close":62975.9258},{"date":"2019-03-28","close":62452.0352},{"date":"2019-03-29","close":62540.1172},{"date":"2019-04-01","close":62980.5469},{"date":"2019-04-02","close":63244.7969},{"date":"2019-04-03","close":63332.8867},{"date":"2019-04-04","close":63156.707},{"date":"2019-04-05","close":63597.125},{"date":"2019-04-08","close":63949.4727},{"date":"2019-04-09","close":63861.3828},{"date":"2019-04-10","close":64389.8867},{"date":"2019-04-11","close":64742.2266},{"date":"2019-04-12","close":64654.1367},{"date":"2019-04-15","close":64742.2266},{"date":"2019-04-16","close":66944.3438},{"date":"2019-04-17","close":66768.1641},{"date":"2019-04-18","close":66768.1641},{"date":"2019-04-19","close":67384.7734},{"date":"2019-04-22","close":67737.1172},{"date":"2019-04-23","close":67825.2031},{"date":"2019-04-24","close":67472.8594},{"date":"2019-04-25","close":67384.7734},{"date":"2019-04-26","close":67737.1172},{"date":"2019-04-29","close":67384.7734},{"date":"2019-04-30","close":67560.9453},{"date":"2019-05-02","close":67560.9453},{"date":"2019-05-03","close":67560.9453},{"date":"2019-05-07","close":67472.8594},{"date":"2019-05-08","close":67560.9453},{"date":"2019-05-09","close":67296.6953},{"date":"2019-05-10","close":67384.7734},{"date":"2019-05-13","close":67208.6016},{"date":"2019-05-14","close":67120.5234},{"date":"2019-05-15","close":67120.5234},{"date":"2019-05-16","close":66680.0938},{"date":"2019-05-17","close":66680.0938},{"date":"2019-05-20","close":65446.9102},{"date":"2019-05-21","close":65270.7422},{"date":"2019-05-22","close":65623.0781},{"date":"2019-05-23","close":65358.832},{"date":"2019-05-24","close":65534.9844},{"date":"2019-05-27","close":65711.1641},{"date":"2019-05-28","close":64566.0625},{"date":"2019-05-29","close":64389.8867},{"date":"2019-05-30","close":64389.8867},{"date":"2019-05-31","close":64566.0625},{"date":"2019-06-03","close":64213.7305},{"date":"2019-06-04","close":64477.9805},{"date":"2019-06-05","close":64477.9805},{"date":"2019-06-07","close":64654.1367},{"date":"2019-06-10","close":64477.9805},{"date":"2019-06-11","close":64830.3047},{"date":"2019-06-12","close":64918.3945},{"date":"2019-06-13","close":66768.1641},{"date":"2019-06-14","close":66415.8438},{"date":"2019-06-17","close":66415.8438},{"date":"2019-06-18","close":66503.9219},{"date":"2019-06-19","close":66768.1641},{"date":"2019-06-20","close":67032.4219},{"date":"2019-06-21","close":67296.6953},{"date":"2019-06-24","close":67032.4219},{"date":"2019-06-25","close":67032.4219},{"date":"2019-06-26","close":67472.8594},{"date":"2019-06-27","close":65765.0},{"date":"2019-06-28","close":65420.0},{"date":"2019-07-01","close":65160.0},{"date":"2019-07-02","close":65074.0},{"date":"2019-07-03","close":64815.0},{"date":"2019-07-04","close":64556.0},{"date":"2019-07-05","close":64901.0},{"date":"2019-07-08","close":64556.0},{"date":"2019-07-09","close":64642.0},{"date":"2019-07-10","close":64123.0},{"date":"2019-07-11","close":64469.0},{"date":"2019-07-12","close":64642.0},{"date":"2019-07-15","close":64296.0},{"date":"2019-07-16","close":64728.0},{"date":"2019-07-17","close":64469.0},{"date":"2019-07-18","close":64037.0},{"date":"2019-07-19","close":64556.0},{"date":"2019-07-22","close":64556.0},{"date":"2019-07-23","close":64469.0},{"date":"2019-07-24","close":64728.0},{"date":"2019-07-25","close":64642.0},{"date":"2019-07-26","close":65506.0},{"date":"2019-07-29","close":65420.0},{"date":"2019-07-30","close":65679.0},{"date":"2019-07-31","close":65679.0},{"date":"2019-08-01","close":65333.0},{"date":"2019-08-02","close":65160.0},{"date":"2019-08-05","close":63605.0},{"date":"2019-08-06","close":62568.0},{"date":"2019-08-07","close":62395.0},{"date":"2019-08-08","close":62914.0},{"date":"2019-08-09","close":63519.0},{"date":"2019-08-12","close":63432.0},{"date":"2019-08-13","close":63519.0},{"date":"2019-08-14","close":63519.0},{"date":"2019-08-16","close":63000.0},{"date":"2019-08-19","close":63605.0},{"date":"2019-08-20","close":64296.0},{"date":"2019-08-21","close":64901.0},{"date":"2019-08-22","close":64556.0},{"date":"2019-08-23","close":64728.0},{"date":"2019-08-26","close":64210.0},{"date":"2019-08-27","close":64642.0},{"date":"2019-08-28","close":64642.0},{"date":"2019-08-29","close":64815.0},{"date":"2019-08-30","close":64556.0},{"date":"2019-09-02","close":64642.0},{"date":"2019-09-03","close":65160.0},{"date":"2019-09-04","close":65852.0},{"date":"2019-09-05","close":66802.0},{"date":"2019-09-06","close":67840.0},{"date":"2019-09-09","close":67926.0},{"date":"2019-09-10","close":69049.0},{"date":"2019-09-11","close":68790.0},{"date":"2019-09-16","close":68877.0},{"date":"2019-09-17","close":69395.0},{"date":"2019-09-18","close":69481.0},{"date":"2019-09-19","close":69654.0},{"date":"2019-09-20","close":69914.0},{"date":"2019-09-23","close":70778.0},{"date":"2019-09-24","close":70519.0},{"date":"2019-09-25","close":67580.0},{"date":"2019-09-26","close":70000.0},{"date":"2019-09-27","close":70000.0},{"date":"2019-09-30","close":70000.0},{"date":"2019-10-01","close":70000.0},{"date":"2019-10-02","close":70000.0},{"date":"2019-10-04","close":70000.0},{"date":"2019-10-07","close":70000.0},{"date":"2019-10-08","close":70000.0},{"date":"2019-10-10","close":70000.0},{"date":"2019-10-11","close":70000.0},{"date":"2019-10-14","close":70000.0},{"date":"2019-10-15","close":70000.0},{"date":"2019-10-16","close":70000.0},{"date":"2019-10-17","close":70000.0},{"date":"2019-10-18","close":56334.1484},{"date":"2019-10-21","close":56416.8711},{"date":"2019-10-22","close":56665.0391},{"date":"2019-10-23","close":56747.7656},{"date":"2019-10-24","close":56665.0391},{"date":"2019-10-25","close":56251.4258},{"date":"2019-10-28","close":56168.707},{"date":"2019-10-29","close":56416.8711},{"date":"2019-10-30","close":56334.1484},{"date":"2019-10-31","close":56003.2539},{"date":"2019-11-01","close":56003.2539},{"date":"2019-11-04","close":56168.707},{"date":"2019-11-05","close":55920.5273},{"date":"2019-11-06","close":55672.3672},{"date":"2019-11-07","close":55589.6484},{"date":"2019-11-08","close":55672.3672},{"date":"2019-11-11","close":55755.0898},{"date":"2019-11-12","close":55176.0312},{"date":"2019-11-13","close":54762.4219},{"date":"2019-11-14","close":54183.3555},{"date":"2019-11-15","close":54183.3555},{"date":"2019-11-18","close":54183.3555},{"date":"2019-11-19","close":54679.6914},{"date":"2019-11-20","close":54514.25},{"date":"2019-11-21","close":53769.7461},{"date":"2019-11-22","close":54348.8047},{"date":"2019-11-25","close":53687.0273},{"date":"2019-11-26","close":52942.5117},{"date":"2019-11-27","close":53107.9609},{"date":"2019-11-28","close":52032.5664},{"date":"2019-11-29","close":50626.2891},{"date":"2019-12-02","close":50791.7305},{"date":"2019-12-03","close":50874.4531},{"date":"2019-12-04","close":50626.2891},{"date":"2019-12-05","close":50709.0039},{"date":"2019-12-06","close":49716.3281},{"date":"2019-12-09","close":48971.832},{"date":"2019-12-10","close":49964.5039},{"date":"2019-12-11","close":50212.668},{"date":"2019-12-12","close":50626.2891},{"date":"2019-12-13","close":50957.168},{"date":"2019-12-16","close":51288.0664},{"date":"2019-12-17","close":51536.2344},{"date":"2019-12-18","close":51453.5156},{"date":"2019-12-19","close":51453.5156},{"date":"2019-12-20","close":51205.3438},{"date":"2019-12-23","close":51618.9531},{"date":"2019-12-24","close":52115.2891},{"date":"2019-12-26","close":52694.3516},{"date":"2019-12-27","close":52060.4922},{"date":"2019-12-30","close":52145.0117},{"date":"2020-01-02","close":51130.8477},{"date":"2020-01-03","close":50877.3047},{"date":"2020-01-06","close":50792.793},{"date":"2020-01-07","close":50792.793},{"date":"2020-01-08","close":50201.1953},{"date":"2020-01-09","close":50454.7344},{"date":"2020-01-10","close":50708.2812},{"date":"2020-01-13","close":50708.2812},{"date":"2020-01-14","close":50792.793},{"date":"2020-01-15","close":51046.332},{"date":"2020-01-16","close":51215.3633},{"date":"2020-01-17","close":51215.3633},{"date":"2020-01-20","close":51046.332},{"date":"2020-01-21","close":51130.8477},{"date":"2020-01-22","close":50877.3047},{"date":"2020-01-23","close":50792.793},{"date":"2020-01-28","close":49102.5117},{"date":"2020-01-29","close":49440.5703},{"date":"2020-01-30","close":49271.5391},{"date":"2020-01-31","close":47834.8047},{"date":"2020-02-03","close":47581.2656},{"date":"2020-02-04","close":47665.7773},{"date":"2020-02-05","close":48341.8867},{"date":"2020-02-06","close":48679.9453},{"date":"2020-02-07","close":48764.457},{"date":"2020-02-10","close":48933.4922},{"date":"2020-02-11","close":49018.0},{"date":"2020-02-12","close":48933.4922},{"date":"2020-02-13","close":48679.9453},{"date":"2020-02-14","close":48679.9453},{"date":"2020-02-17","close":49778.625},{"date":"2020-02-18","close":50116.6797},{"date":"2020-02-19","close":49863.1367},{"date":"2020-02-20","close":49440.5703},{"date":"2020-02-21","close":47834.8047},{"date":"2020-02-24","close":46736.125},{"date":"2020-02-25","close":47412.2344},{"date":"2020-02-26","close":47665.7773},{"date":"2020-02-27","close":47243.207},{"date":"2020-02-28","close":45806.4727},{"date":"2020-03-02","close":46482.5859},{"date":"2020-03-03","close":46482.5859},{"date":"2020-03-04","close":47327.7266},{"date":"2020-03-05","close":47581.2656},{"date":"2020-03-06","close":47074.1875},{"date":"2020-03-09","close":47074.1875},{"date":"2020-03-10","close":45383.9102},{"date":"2020-03-11","close":36256.4141},{"date":"2020-03-12","close":36256.4141},{"date":"2020-03-13","close":29579.8301},{"date":"2020-03-16","close":29875.627},{"date":"2020-03-17","close":28903.7188},{"date":"2020-03-18","close":28185.3477},{"date":"2020-03-19","close":21804.5586},{"date":"2020-03-20","close":23241.293},{"date":"2020-03-23","close":22903.2363},{"date":"2020-03-24","close":25396.3965},{"date":"2020-03-25","close":29241.7734},{"date":"2020-03-26","close":32115.2441},{"date":"2020-03-27","close":32495.5566},{"date":"2020-03-30","close":29284.0293},{"date":"2020-03-31","close":27509.2402},{"date":"2020-04-01","close":27551.4961},{"date":"2020-04-02","close":27593.752},{"date":"2020-04-03","close":27762.7812},{"date":"2020-04-06","close":27636.0098},{"date":"2020-04-07","close":27720.5254},{"date":"2020-04-08","close":27762.7812},{"date":"2020-04-09","close":29157.2578},{"date":"2020-04-10","close":29537.5703},{"date":"2020-04-13","close":29157.2578},{"date":"2020-04-14","close":28650.1777},{"date":"2020-04-16","close":27424.7266},{"date":"2020-04-17","close":27424.7266},{"date":"2020-04-20","close":27044.4141},{"date":"2020-04-21","close":26368.3047},{"date":"2020-04-22","close":25142.8535},{"date":"2020-04-23","close":25185.1094},{"date":"2020-04-24","close":24424.4844},{"date":"2020-04-27","close":24678.0254},{"date":"2020-04-28","close":25269.627},{"date":"2020-04-29","close":25269.627},{"date":"2020-05-04","close":24424.4844},{"date":"2020-05-06","close":24424.4844},{"date":"2020-05-07","close":24382.2285},{"date":"2020-05-08","close":24424.4844},{"date":"2020-05-11","close":24424.4844},{"date":"2020-05-12","close":23917.4023},{"date":"2020-05-13","close":24931.5684},{"date":"2020-05-14","close":25058.3398},{"date":"2020-05-15","close":22987.7539},{"date":"2020-05-18","close":22522.9238},{"date":"2020-05-19","close":22945.4961},{"date":"2020-05-20","close":23072.2656},{"date":"2020-05-21","close":23156.7793},{"date":"2020-05-22","close":22565.1816},{"date":"2020-05-25","close":22945.4961},{"date":"2020-05-26","close":23452.5801},{"date":"2020-05-27","close":24044.1738},{"date":"2020-05-28","close":23790.6328},{"date":"2020-05-29","close":23875.1465},{"date":"2020-06-01","close":23959.6582},{"date":"2020-06-02","close":24297.7129},{"date":"2020-06-03","close":24889.3125},{"date":"2020-06-04","close":25354.1406},{"date":"2020-06-05","close":29284.0293},{"date":"2020-06-08","close":33763.2578},{"date":"2020-06-09","close":35242.2461},{"date":"2020-06-10","close":35495.7852},{"date":"2020-06-11","close":34692.9141},{"date":"2020-06-12","close":34650.6562},{"date":"2020-06-15","close":30551.7363},{"date":"2020-06-16","close":38031.207},{"date":"2020-06-17","close":36425.4414},{"date":"2020-06-18","close":38791.832},{"date":"2020-06-19","close":35199.9961},{"date":"2020-06-22","close":32580.0664},{"date":"2020-06-23","close":34228.082},{"date":"2020-06-24","close":32875.8672},{"date":"2020-06-25","close":30974.3066},{"date":"2020-06-26","close":31777.1875},{"date":"2020-06-29","close":30593.9941},{"date":"2020-06-30","close":30678.5098},{"date":"2020-07-01","close":30636.252},{"date":"2020-07-02","close":30636.252},{"date":"2020-07-03","close":30636.252},{"date":"2020-07-06","close":31227.8496},{"date":"2020-07-07","close":31016.5605},{"date":"2020-07-08","close":30974.3066},{"date":"2020-07-09","close":30720.7637},{"date":"2020-07-10","close":30002.3965},{"date":"2020-07-13","close":29833.3711},{"date":"2020-07-14","close":29833.3711},{"date":"2020-07-15","close":29622.082},{"date":"2020-07-16","close":29326.2871},{"date":"2020-07-17","close":29157.2578},{"date":"2020-07-20","close":30044.6523},{"date":"2020-07-21","close":36340.9297},{"date":"2020-07-22","close":34059.0586},{"date":"2020-07-23","close":32199.75},{"date":"2020-07-24","close":31016.5605},{"date":"2020-07-27","close":31777.1875},{"date":"2020-07-28","close":32537.8105},{"date":"2020-07-29","close":33171.6602},{"date":"2020-07-30","close":33171.6602},{"date":"2020-07-31","close":32622.3262},{"date":"2020-08-03","close":31861.6992},{"date":"2020-08-04","close":31777.1875},{"date":"2020-08-05","close":31946.2109},{"date":"2020-08-06","close":31903.9609},{"date":"2020-08-07","close":32157.5},{"date":"2020-08-10","close":32284.2676},{"date":"2020-08-11","close":32326.5234},{"date":"2020-08-12","close":32115.2441},{"date":"2020-08-13","close":32030.7305},{"date":"2020-08-14","close":32157.5},{"date":"2020-08-18","close":30720.7637},{"date":"2020-08-19","close":31270.1035},{"date":"2020-08-20","close":30298.1953},{"date":"2020-08-21","close":30678.5098},{"date":"2020-08-24","close":29748.8555},{"date":"2020-08-25","close":30720.7637},{"date":"2020-08-26","close":30424.9668},{"date":"2020-08-27","close":30002.3965},{"date":"2020-08-28","close":31101.0742},{"date":"2020-08-31","close":31692.6699},{"date":"2020-09-01","close":30805.2773},{"date":"2020-09-02","close":31270.1035},{"date":"2020-09-03","close":31396.8789},{"date":"2020-09-04","close":31354.6152},{"date":"2020-09-07","close":36890.2695},{"date":"2020-09-08","close":33425.207},{"date":"2020-09-09","close":32284.2676},{"date":"2020-09-10","close":34016.8047},{"date":"2020-09-11","close":34819.6836},{"date":"2020-09-14","close":34988.707},{"date":"2020-09-15","close":34904.1914},{"date":"2020-09-16","close":34608.3945},{"date":"2020-09-17","close":33890.0352},{"date":"2020-09-18","close":33763.2578},{"date":"2020-09-21","close":33636.4922},{"date":"2020-09-22","close":33425.207},{"date":"2020-09-23","close":32875.8672},{"date":"2020-09-24","close":31861.6992},{"date":"2020-09-25","close":32284.2676},{"date":"2020-09-28","close":32706.8359},{"date":"2020-09-29","close":32791.3516},{"date":"2020-10-05","close":33213.9258},{"date":"2020-10-06","close":32749.0977},{"date":"2020-10-07","close":32664.584},{"date":"2020-10-08","close":32918.125},{"date":"2020-10-12","close":33847.7695},{"date":"2020-10-13","close":33847.7695},{"date":"2020-10-14","close":33594.2383},{"date":"2020-10-15","close":33551.9766},{"date":"2020-10-16","close":33129.4102},{"date":"2020-10-19","close":33425.207},{"date":"2020-10-20","close":33721.0078},{"date":"2020-10-21","close":34059.0586},{"date":"2020-10-22","close":33932.2852},{"date":"2020-10-23","close":34228.082},{"date":"2020-10-26","close":33467.4648},{"date":"2020-10-27","close":33213.9258},{"date":"2020-10-28","close":33636.4922},{"date":"2020-10-29","close":33636.4922},{"date":"2020-10-30","close":32833.6133},{"date":"2020-11-02","close":33044.8945},{"date":"2020-11-03","close":32960.3828},{"date":"2020-11-04","close":33002.6367},{"date":"2020-11-05","close":33467.4648},{"date":"2020-11-06","close":33467.4648},{"date":"2020-11-09","close":34059.0586},{"date":"2020-11-10","close":34397.1133},{"date":"2020-11-11","close":34608.3945},{"date":"2020-11-12","close":34354.8477},{"date":"2020-11-13","close":34312.6016},{"date":"2020-11-16","close":34481.6289},{"date":"2020-11-17","close":34566.1484},{"date":"2020-11-18","close":34735.1641},{"date":"2020-11-19","close":34608.3945},{"date":"2020-11-20","close":34777.4219},{"date":"2020-11-23","close":34904.1914},{"date":"2020-11-24","close":35918.3594},{"date":"2020-11-25","close":35749.332},{"date":"2020-11-26","close":35791.5938},{"date":"2020-11-27","close":36298.6758},{"date":"2020-11-30","close":36594.4688},{"date":"2020-12-01","close":37270.582},{"date":"2020-12-02","close":37270.582},{"date":"2020-12-03","close":37397.3516},{"date":"2020-12-04","close":37312.8359},{"date":"2020-12-07","close":36002.8711},{"date":"2020-12-08","close":36045.1328},{"date":"2020-12-09","close":36256.4141},{"date":"2020-12-10","close":36974.7852},{"date":"2020-12-11","close":37693.1484},{"date":"2020-12-14","close":37059.3008},{"date":"2020-12-15","close":37186.0703},{"date":"2020-12-16","close":37228.3281},{"date":"2020-12-17","close":37186.0703},{"date":"2020-12-18","close":37186.0703},{"date":"2020-12-21","close":37228.3281},{"date":"2020-12-22","close":37312.8359},{"date":"2020-12-23","close":37524.125},{"date":"2020-12-24","close":39805.9922},{"date":"2020-12-28","close":40101.7969},{"date":"2020-12-29","close":38511.8555},{"date":"2020-12-30","close":37805.2109},{"date":"2021-01-04","close":36436.1016},{"date":"2021-01-05","close":36391.9336},{"date":"2021-01-06","close":36038.6172},{"date":"2021-01-07","close":36833.5859},{"date":"2021-01-08","close":36701.0859},{"date":"2021-01-11","close":35464.4688},{"date":"2021-01-12","close":35022.8242},{"date":"2021-01-13","close":35243.6523},{"date":"2021-01-14","close":36789.418},{"date":"2021-01-15","close":37231.0703},{"date":"2021-01-18","close":35817.793},{"date":"2021-01-19","close":35950.2852},{"date":"2021-01-20","close":36259.4375},{"date":"2021-01-21","close":36303.6055},{"date":"2021-01-22","close":37451.8945},{"date":"2021-01-25","close":37098.5703},{"date":"2021-01-26","close":37098.5703},{"date":"2021-01-27","close":36701.0859},{"date":"2021-01-28","close":35861.9531},{"date":"2021-01-29","close":35111.1562},{"date":"2021-02-01","close":35287.8086},{"date":"2021-02-02","close":35552.8008},{"date":"2021-02-03","close":35773.625},{"date":"2021-02-04","close":35331.9805},{"date":"2021-02-05","close":35685.2969},{"date":"2021-02-08","close":36038.6172},{"date":"2021-02-09","close":36038.6172},{"date":"2021-02-10","close":35861.9531},{"date":"2021-02-15","close":35861.9531},{"date":"2021-02-16","close":35331.9805},{"date":"2021-02-17","close":35331.9805},{"date":"2021-02-18","close":35287.8086},{"date":"2021-02-19","close":34978.6602},{"date":"2021-02-22","close":34890.3242},{"date":"2021-02-23","close":34448.6797},{"date":"2021-02-24","close":33300.3867},{"date":"2021-02-25","close":33521.2148},{"date":"2021-02-26","close":33123.7305},{"date":"2021-03-02","close":33521.2148},{"date":"2021-03-03","close":33432.8867},{"date":"2021-03-04","close":33477.0469},{"date":"2021-03-05","close":32991.2305},{"date":"2021-03-08","close":32991.2305},{"date":"2021-03-09","close":33521.2148},{"date":"2021-03-10","close":33167.8984},{"date":"2021-03-11","close":33609.5391},{"date":"2021-03-12","close":34139.5273},{"date":"2021-03-15","close":34095.3555},{"date":"2021-03-16","close":34183.6836},{"date":"2021-03-17","close":34095.3555},{"date":"2021-03-18","close":34095.3555},{"date":"2021-03-19","close":34183.6836},{"date":"2021-03-22","close":34183.6836},{"date":"2021-03-23","close":34272.0156},{"date":"2021-03-24","close":34448.6797},{"date":"2021-03-25","close":34360.3516},{"date":"2021-03-26","close":34801.9961},{"date":"2021-03-29","close":34801.9961},{"date":"2021-03-30","close":34846.1641},{"date":"2021-03-31","close":34978.6602},{"date":"2021-04-01","close":34713.6719},{"date":"2021-04-02","close":34801.9961},{"date":"2021-04-05","close":34978.6602},{"date":"2021-04-06","close":34846.1641},{"date":"2021-04-07","close":34978.6602},{"date":"2021-04-08","close":34978.6602},{"date":"2021-04-09","close":35066.9883},{"date":"2021-04-12","close":34978.6602},{"date":"2021-04-13","close":35111.1562},{"date":"2021-04-14","close":35552.8008},{"date":"2021-04-15","close":35950.2852},{"date":"2021-04-16","close":36303.6055},{"date":"2021-04-19","close":36921.918},{"date":"2021-04-20","close":36921.918},{"date":"2021-04-21","close":36833.5859},{"date":"2021-04-22","close":37098.5703},{"date":"2021-04-23","close":36921.918},{"date":"2021-04-26","close":37805.2109},{"date":"2021-04-27","close":38600.1836},{"date":"2021-04-28","close":40278.457},{"date":"2021-04-29","close":41073.4219},{"date":"2021-04-30","close":40101.7969},{"date":"2021-05-03","close":41073.4219},{"date":"2021-05-04","close":40631.7773},{"date":"2021-05-06","close":41250.0859},{"date":"2021-05-07","close":42310.043},{"date":"2021-05-10","close":43679.1523},{"date":"2021-05-11","close":44032.4805},{"date":"2021-05-12","close":42442.5391},{"date":"2021-05-13","close":42884.1875},{"date":"2021-05-14","close":42575.0312},{"date":"2021-05-17","close":42707.5312},{"date":"2021-05-18","close":44253.3047},{"date":"2021-05-20","close":46284.8867},{"date":"2021-05-21","close":45224.9375},{"date":"2021-05-24","close":46638.207},{"date":"2021-05-25","close":47079.8594},{"date":"2021-05-26","close":47344.8477},{"date":"2021-05-27","close":50348.0664},{"date":"2021-05-28","close":50436.3984},{"date":"2021-05-31","close":50259.7383},{"date":"2021-06-01","close":49818.0859},{"date":"2021-06-02","close":52556.3203},{"date":"2021-06-03","close":51496.3594},{"date":"2021-06-04","close":52379.6562},{"date":"2021-06-07","close":60506.0078},{"date":"2021-06-08","close":58562.75},{"date":"2021-06-09","close":59446.0508},{"date":"2021-06-10","close":58827.7422},{"date":"2021-06-11","close":57679.4531},{"date":"2021-06-14","close":56001.1875},{"date":"2021-06-15","close":55824.5273},{"date":"2021-06-16","close":56972.8164},{"date":"2021-06-17","close":55736.1953},{"date":"2021-06-18","close":56442.832},{"date":"2021-06-21","close":56089.5156},{"date":"2021-06-22","close":56972.8164},{"date":"2021-06-23","close":56089.5156},{"date":"2021-06-24","close":54941.2227},{"date":"2021-06-25","close":55736.1953},{"date":"2021-06-28","close":56531.1641},{"date":"2021-06-29","close":57414.4609},{"date":"2021-06-30","close":57326.1328},{"date":"2021-07-01","close":57326.1328},{"date":"2021-07-02","close":58474.4219},{"date":"2021-07-05","close":57502.7969},{"date":"2021-07-06","close":60329.3516},{"date":"2021-07-07","close":60594.3438},{"date":"2021-07-08","close":59004.4023},{"date":"2021-07-09","close":60064.3594},{"date":"2021-07-12","close":61389.3086},{"date":"2021-07-13","close":63244.2461},{"date":"2021-07-14","close":64922.5117},{"date":"2021-07-15","close":66159.1328},{"date":"2021-07-16","close":65452.4922},{"date":"2021-07-19","close":63950.8789},{"date":"2021-07-20","close":62537.6016},{"date":"2021-07-21","close":61124.3242},{"date":"2021-07-22","close":61035.9883},{"date":"2021-07-23","close":61830.9609},{"date":"2021-07-26","close":61124.3242},{"date":"2021-07-27","close":61742.625},{"date":"2021-07-28","close":60859.332},{"date":"2021-07-29","close":60682.668},{"date":"2021-07-30","close":60417.6836},{"date":"2021-08-02","close":59622.7148},{"date":"2021-08-03","close":58474.4219},{"date":"2021-08-04","close":60417.6836},{"date":"2021-08-05","close":59534.3828},{"date":"2021-08-06","close":59976.0312},{"date":"2021-08-09","close":58916.0742},{"date":"2021-08-10","close":59357.7188},{"date":"2021-08-11","close":59181.0625},{"date":"2021-08-12","close":59446.0508},{"date":"2021-08-13","close":57856.1133},{"date":"2021-08-17","close":56089.5156},{"date":"2021-08-18","close":55647.8633},{"date":"2021-08-19","close":54676.2344},{"date":"2021-08-20","close":54322.918},{"date":"2021-08-23","close":55471.2031},{"date":"2021-08-24","close":57326.1328},{"date":"2021-08-25","close":57149.4727},{"date":"2021-08-26","close":56442.832},{"date":"2021-08-27","close":57061.1445},{"date":"2021-08-30","close":57679.4531},{"date":"2021-08-31","close":57502.7969},{"date":"2021-09-01","close":59976.0312},{"date":"2021-09-02","close":58562.75},{"date":"2021-09-03","close":59534.3828},{"date":"2021-09-06","close":59534.3828},{"date":"2021-09-07","close":58827.7422},{"date":"2021-09-08","close":58916.0742},{"date":"2021-09-09","close":57679.4531},{"date":"2021-09-10","close":58474.4219},{"date":"2021-09-13","close":57591.1289},{"date":"2021-09-14","close":59446.0508},{"date":"2021-09-15","close":59976.0312},{"date":"2021-09-16","close":62095.9492},{"date":"2021-09-17","close":61212.6484},{"date":"2021-09-23","close":61565.9648},{"date":"2021-09-24","close":60241.0234},{"date":"2021-09-27","close":60682.668},{"date":"2021-09-28","close":61919.2852},{"date":"2021-09-29","close":61035.9883},{"date":"2021-09-30","close":61124.3242},{"date":"2021-10-01","close":59181.0625},{"date":"2021-10-05","close":60771.0},{"date":"2021-10-06","close":59181.0625},{"date":"2021-10-07","close":59357.7188},{"date":"2021-10-08","close":59622.7148},{"date":"2021-10-12","close":59092.7305},{"date":"2021-10-13","close":61389.3086},{"date":"2021-10-14","close":61389.3086},{"date":"2021-10-15","close":62007.6211},{"date":"2021-10-18","close":62625.9258},{"date":"2021-10-19","close":62537.6016},{"date":"2021-10-20","close":62449.2695},{"date":"2021-10-21","close":63774.2188},{"date":"2021-10-22","close":63509.2305},{"date":"2021-10-25","close":67042.4297},{"date":"2021-10-26","close":66865.7734},{"date":"2021-10-27","close":67307.4141},{"date":"2021-10-28","close":64922.5117},{"date":"2021-10-29","close":64745.8398},{"date":"2021-11-01","close":65275.8281},{"date":"2021-11-02","close":66424.1172},{"date":"2021-11-03","close":66424.1172},{"date":"2021-11-04","close":71017.2656},{"date":"2021-11-05","close":73225.5234},{"date":"2021-11-08","close":73667.1719},{"date":"2021-11-09","close":75522.1016},{"date":"2021-11-10","close":73490.5},{"date":"2021-11-11","close":71723.9062},{"date":"2021-11-12","close":74903.7891},{"date":"2021-11-15","close":74815.4609},{"date":"2021-11-16","close":74992.125},{"date":"2021-11-17","close":76405.3984},{"date":"2021-11-18","close":74727.1172},{"date":"2021-11-19","close":72430.5625},{"date":"2021-11-22","close":68455.7109},{"date":"2021-11-23","close":69603.9922},{"date":"2021-11-24","close":69339.0},{"date":"2021-11-25","close":68455.7109},{"date":"2021-11-26","close":66600.7734},{"date":"2021-11-29","close":63597.5547},{"date":"2021-11-30","close":62007.6211},{"date":"2021-12-01","close":64657.5156},{"date":"2021-12-02","close":65187.4961},{"date":"2021-12-03","close":64922.5117},{"date":"2021-12-06","close":67130.7578},{"date":"2021-12-07","close":67395.75},{"date":"2021-12-08","close":68014.0547},{"date":"2021-12-09","close":69427.3438},{"date":"2021-12-10","close":70222.3125},{"date":"2021-12-13","close":69780.6484},{"date":"2021-12-14","close":68455.7109},{"date":"2021-12-15","close":69692.3281},{"date":"2021-12-16","close":69692.3281},{"date":"2021-12-17","close":71105.6016},{"date":"2021-12-20","close":71812.2344},{"date":"2021-12-21","close":70928.9375},{"date":"2021-12-22","close":71635.5859},{"date":"2021-12-23","close":71017.2656},{"date":"2021-12-24","close":71458.9219},{"date":"2021-12-27","close":70663.9609},{"date":"2021-12-28","close":71105.6016},{"date":"2021-12-29","close":72510.5},{"date":"2021-12-30","close":72691.7734},{"date":"2022-01-03","close":81300.0},{"date":"2022-01-04","close":72873.0391},{"date":"2022-01-05","close":73870.0547},{"date":"2022-01-06","close":72510.5},{"date":"2022-01-07","close":72963.6875},{"date":"2022-01-10","close":73779.4297},{"date":"2022-01-11","close":72691.7734},{"date":"2022-01-12","close":73779.4297},{"date":"2022-01-13","close":74141.9766},{"date":"2022-01-14","close":73598.1484},{"date":"2022-01-17","close":71422.8359},{"date":"2022-01-18","close":70335.1797},{"date":"2022-01-19","close":70425.8281},{"date":"2022-01-20","close":70969.6406},{"date":"2022-01-21","close":69247.5312},{"date":"2022-01-24","close":67434.7578},{"date":"2022-01-25","close":63537.3164},{"date":"2022-01-26","close":63537.3164},{"date":"2022-01-27","close":62449.6641},{"date":"2022-01-28","close":66437.7344},{"date":"2022-02-03","close":67072.2031},{"date":"2022-02-04","close":65803.2812},{"date":"2022-02-07","close":64171.7891},{"date":"2022-02-08","close":64171.7891},{"date":"2022-02-09","close":64171.7891},{"date":"2022-02-10","close":63174.7656},{"date":"2022-02-11","close":60818.1758},{"date":"2022-02-14","close":58189.6719},{"date":"2022-02-15","close":57917.7578},{"date":"2022-02-16","close":59549.2461},{"date":"2022-02-17","close":60093.0703},{"date":"2022-02-18","close":63537.3164},{"date":"2022-02-21","close":63537.3164},{"date":"2022-02-22","close":63537.3164},{"date":"2022-02-23","close":63537.3164},{"date":"2022-02-24","close":63627.9609},{"date":"2022-02-25","close":65622.0},{"date":"2022-02-28","close":65622.0},{"date":"2022-03-02","close":71513.4766},{"date":"2022-03-03","close":74957.7266},{"date":"2022-03-04","close":74957.7266},{"date":"2022-03-07","close":75139.0},{"date":"2022-03-08","close":74776.4453},{"date":"2022-03-10","close":74776.4453},{"date":"2022-03-11","close":74776.4453},{"date":"2022-03-14","close":79127.0781},{"date":"2022-03-15","close":79127.0781},{"date":"2022-03-16","close":79127.0781},{"date":"2022-03-17","close":79127.0781},{"date":"2022-03-18","close":77495.5938},{"date":"2022-03-21","close":77495.5938},{"date":"2022-03-22","close":77948.7734},{"date":"2022-03-23","close":79852.1797},{"date":"2022-03-24","close":77404.9531},{"date":"2022-03-25","close":75864.1016},{"date":"2022-03-28","close":76589.2109},{"date":"2022-03-29","close":75592.1875},{"date":"2022-03-30","close":76136.0078},{"date":"2022-03-31","close":76861.125},{"date":"2022-04-01","close":76136.0078},{"date":"2022-04-04","close":77042.3984},{"date":"2022-04-05","close":74595.1719},{"date":"2022-04-06","close":74141.9766},{"date":"2022-04-07","close":73598.1484},{"date":"2022-04-08","close":73870.0547},{"date":"2022-04-11","close":73688.7812},{"date":"2022-04-12","close":72601.1328},{"date":"2022-04-13","close":73779.4297},{"date":"2022-04-14","close":73235.6016},{"date":"2022-04-15","close":72147.9453},{"date":"2022-04-18","close":72238.5781},{"date":"2022-04-19","close":72873.0391},{"date":"2022-04-20","close":74232.6172},{"date":"2022-04-21","close":73598.1484},{"date":"2022-04-22","close":72963.6875},{"date":"2022-04-25","close":71694.7578},{"date":"2022-04-26","close":70425.8281},{"date":"2022-04-27","close":69700.7188},{"date":"2022-04-28","close":69972.625},{"date":"2022-04-29","close":69972.625},{"date":"2022-05-02","close":68884.9688},{"date":"2022-05-03","close":67434.7578},{"date":"2022-05-04","close":67072.2031},{"date":"2022-05-06","close":66075.1875},{"date":"2022-05-09","close":71000.0},{"date":"2022-05-10","close":61452.6484},{"date":"2022-05-11","close":61724.5625},{"date":"2022-05-12","close":60364.9883},{"date":"2022-05-13","close":59005.418},{"date":"2022-05-16","close":59549.2461},{"date":"2022-05-17","close":59549.2461},{"date":"2022-05-18","close":58189.6719},{"date":"2022-05-19","close":56195.6328},{"date":"2022-05-20","close":57102.0156},{"date":"2022-05-23","close":57373.9297},{"date":"2022-05-24","close":57011.3789},{"date":"2022-05-25","close":57192.6562},{"date":"2022-05-26","close":56558.1914},{"date":"2022-05-27","close":56920.7383},{"date":"2022-05-30","close":58280.3125},{"date":"2022-05-31","close":58189.6719},{"date":"2022-06-02","close":57011.3789},{"date":"2022-06-03","close":57373.9297},{"date":"2022-06-07","close":56195.6328},{"date":"2022-06-08","close":55651.8047},{"date":"2022-06-09","close":54110.9609},{"date":"2022-06-10","close":54473.5078},{"date":"2022-06-13","close":51482.4492},{"date":"2022-06-14","close":50576.0703},{"date":"2022-06-15","close":48582.0312},{"date":"2022-06-16","close":47494.3711},{"date":"2022-06-17","close":45772.2539},{"date":"2022-06-20","close":43959.4883},{"date":"2022-06-21","close":43551.6172},{"date":"2022-06-22","close":41285.6641},{"date":"2022-06-23","close":39019.7109},{"date":"2022-06-24","close":38793.1094},{"date":"2022-06-27","close":41149.707},{"date":"2022-06-28","close":42010.7695},{"date":"2022-06-29","close":43053.1055},{"date":"2022-06-30","close":42509.2773},{"date":"2022-07-01","close":42645.2344},{"date":"2022-07-04","close":40923.1055},{"date":"2022-07-05","close":41557.5742},{"date":"2022-07-06","close":39880.7734},{"date":"2022-07-07","close":41421.6211},{"date":"2022-07-08","close":41330.9844},{"date":"2022-07-11","close":41648.2148},{"date":"2022-07-12","close":40696.5156},{"date":"2022-07-13","close":40923.1055},{"date":"2022-07-14","close":40968.4297},{"date":"2022-07-15","close":40696.5156},{"date":"2022-07-18","close":41512.2578},{"date":"2022-07-19","close":41602.8984},{"date":"2022-07-20","close":41421.6211},{"date":"2022-07-21","close":41784.1758},{"date":"2022-07-22","close":41330.9844},{"date":"2022-07-25","close":40832.4688},{"date":"2022-07-26","close":41421.6211},{"date":"2022-07-27","close":41330.9844},{"date":"2022-07-28","close":41920.1289},{"date":"2022-07-29","close":42373.3203},{"date":"2022-08-01","close":42826.5117},{"date":"2022-08-02","close":42599.918},{"date":"2022-08-03","close":42826.5117},{"date":"2022-08-04","close":42690.5547},{"date":"2022-08-05","close":43279.7031},{"date":"2022-08-08","close":43914.168},{"date":"2022-08-09","close":45409.6992},{"date":"2022-08-10","close":46225.4453},{"date":"2022-08-11","close":47766.2852},{"date":"2022-08-12","close":49488.4141},{"date":"2022-08-16","close":48763.3086},{"date":"2022-08-17","close":48400.7539},{"date":"2022-08-18","close":49488.4141},{"date":"2022-08-19","close":49579.0547},{"date":"2022-08-22","close":47403.7344},{"date":"2022-08-23","close":48582.0312},{"date":"2022-08-24","close":48310.1172},{"date":"2022-08-25","close":49397.7773},{"date":"2022-08-26","close":48763.3086},{"date":"2022-08-29","close":47766.2852},{"date":"2022-08-30","close":47585.0117},{"date":"2022-08-31","close":47585.0117},{"date":"2022-09-01","close":45681.6172},{"date":"2022-09-02","close":44367.3594},{"date":"2022-09-05","close":44322.043},{"date":"2022-09-06","close":44004.8086},{"date":"2022-09-07","close":43506.293},{"date":"2022-09-08","close":43687.5742},{"date":"2022-09-13","close":44956.5117},{"date":"2022-09-14","close":43732.8984},{"date":"2022-09-15","close":48944.5859},{"date":"2022-09-16","close":51301.1758},{"date":"2022-09-19","close":48491.3906},{"date":"2022-09-20","close":60636.9023},{"date":"2022-09-21","close":54473.5078},{"date":"2022-09-22","close":53023.3008},{"date":"2022-09-23","close":49941.6016},{"date":"2022-09-26","close":48763.3086},{"date":"2022-09-27","close":50213.5195},{"date":"2022-09-28","close":45319.0625},{"date":"2022-09-29","close":46678.6289},{"date":"2022-09-30","close":48853.9492},{"date":"2022-10-04","close":48491.3906},{"date":"2022-10-05","close":46497.3555},{"date":"2022-10-06","close":47856.9258},{"date":"2022-10-07","close":47947.5625},{"date":"2022-10-11","close":44458.0},{"date":"2022-10-12","close":45500.3359},{"date":"2022-10-13","close":43053.1055},{"date":"2022-10-14","close":44775.2305},{"date":"2022-10-17","close":44729.9102},{"date":"2022-10-18","close":46316.0859},{"date":"2022-10-19","close":44956.5117},{"date":"2022-10-20","close":46134.8047},{"date":"2022-10-21","close":44684.5938},{"date":"2022-10-24","close":45273.7422},{"date":"2022-10-25","close":44458.0},{"date":"2022-10-26","close":43642.2578},{"date":"2022-10-27","close":43914.168},{"date":"2022-10-28","close":43596.9375},{"date":"2022-10-31","close":43279.7031},{"date":"2022-11-01","close":47585.0117},{"date":"2022-11-02","close":45590.9805},{"date":"2022-11-03","close":46316.0859},{"date":"2022-11-04","close":45500.3359},{"date":"2022-11-07","close":46406.7227},{"date":"2022-11-08","close":46406.7227},{"date":"2022-11-09","close":47675.6484},{"date":"2022-11-10","close":47585.0117},{"date":"2022-11-11","close":47675.6484},{"date":"2022-11-14","close":47494.3711},{"date":"2022-11-15","close":48128.8438},{"date":"2022-11-16","close":47947.5625},{"date":"2022-11-17","close":46769.2656},{"date":"2022-11-18","close":47494.3711},{"date":"2022-11-21","close":48400.7539},{"date":"2022-11-22","close":50847.9844},{"date":"2022-11-23","close":50213.5195},{"date":"2022-11-24","close":50576.0703},{"date":"2022-11-25","close":49216.4961},{"date":"2022-11-28","close":49216.4961},{"date":"2022-11-29","close":48853.9492},{"date":"2022-11-30","close":49035.2227},{"date":"2022-12-01","close":48219.4766},{"date":"2022-12-02","close":47222.457},{"date":"2022-12-05","close":46769.2656},{"date":"2022-12-06","close":46044.168},{"date":"2022-12-07","close":46134.8047},{"date":"2022-12-08","close":45681.6172},{"date":"2022-12-09","close":46044.168},{"date":"2022-12-12","close":46134.8047},{"date":"2022-12-13","close":46134.8047},{"date":"2022-12-14","close":46497.3555},{"date":"2022-12-15","close":46406.7227},{"date":"2022-12-16","close":46134.8047},{"date":"2022-12-19","close":45772.2539},{"date":"2022-12-20","close":45681.6172},{"date":"2022-12-21","close":45590.9805},{"date":"2022-12-22","close":45681.6172},{"date":"2022-12-23","close":44503.3164},{"date":"2022-12-26","close":44412.6797},{"date":"2022-12-27","close":44412.6797},{"date":"2022-12-28","close":46020.8047},{"date":"2022-12-29","close":44980.2539},{"date":"2023-01-02","close":42946.4492},{"date":"2023-01-03","close":44365.3828},{"date":"2023-01-04","close":44791.0625},{"date":"2023-01-05","close":44838.3633},{"date":"2023-01-06","close":46493.7852},{"date":"2023-01-09","close":47108.6602},{"date":"2023-01-10","close":47014.0625},{"date":"2023-01-11","close":47203.25},{"date":"2023-01-12","close":47487.0391},{"date":"2023-01-13","close":47581.6367},{"date":"2023-01-16","close":47392.4453},{"date":"2023-01-17","close":47392.4453},{"date":"2023-01-18","close":47014.0625},{"date":"2023-01-19","close":47108.6602},{"date":"2023-01-20","close":47250.5469},{"date":"2023-01-25","close":48243.8047},{"date":"2023-01-26","close":47108.6602},{"date":"2023-01-27","close":47960.0156},{"date":"2023-01-30","close":47676.2344},{"date":"2023-01-31","close":47770.8242},{"date":"2023-02-01","close":47392.4453},{"date":"2023-02-02","close":47770.8242},{"date":"2023-02-03","close":47297.8477},{"date":"2023-02-06","close":46966.7617},{"date":"2023-02-07","close":46872.168},{"date":"2023-02-08","close":46919.4648},{"date":"2023-02-09","close":46919.4648},{"date":"2023-02-10","close":47061.3633},{"date":"2023-02-13","close":47155.9531},{"date":"2023-02-14","close":47203.25},{"date":"2023-02-15","close":46824.8672},{"date":"2023-02-16","close":46872.168},{"date":"2023-02-17","close":46730.2773},{"date":"2023-02-20","close":46635.6797},{"date":"2023-02-21","close":46966.7617},{"date":"2023-02-22","close":46588.3789},{"date":"2023-02-23","close":47865.4219},{"date":"2023-02-24","close":48149.207},{"date":"2023-02-27","close":48716.7852},{"date":"2023-02-28","close":48905.9766},{"date":"2023-03-02","close":48905.9766},{"date":"2023-03-03","close":49946.5273},{"date":"2023-03-06","close":52311.4141},{"date":"2023-03-07","close":52406.0156},{"date":"2023-03-08","close":51365.4609},{"date":"2023-03-09","close":53541.1641},{"date":"2023-03-10","close":53730.3555},{"date":"2023-03-13","close":51649.25},{"date":"2023-03-14","close":49473.5469},{"date":"2023-03-15","close":51081.6758},{"date":"2023-03-16","close":51081.6758},{"date":"2023-03-17","close":52406.0156},{"date":"2023-03-20","close":50041.1211},{"date":"2023-03-21","close":51743.8477},{"date":"2023-03-22","close":51743.8477},{"date":"2023-03-23","close":49757.3359},{"date":"2023-03-24","close":49946.5273},{"date":"2023-03-27","close":49189.7656},{"date":"2023-03-28","close":48905.9766},{"date":"2023-03-29","close":50041.1211},{"date":"2023-03-30","close":49851.9297},{"date":"2023-03-31","close":50041.1211},{"date":"2023-04-03","close":48905.9766},{"date":"2023-04-04","close":50135.7188},{"date":"2023-04-05","close":49378.957},{"date":"2023-04-06","close":49473.5469},{"date":"2023-04-07","close":49757.3359},{"date":"2023-04-10","close":49189.7656},{"date":"2023-04-11","close":48432.9922},{"date":"2023-04-12","close":49378.957},{"date":"2023-04-13","close":49946.5273},{"date":"2023-04-14","close":49568.1484},{"date":"2023-04-17","close":50797.8828},{"date":"2023-04-18","close":50135.7188},{"date":"2023-04-19","close":49946.5273},{"date":"2023-04-20","close":50041.1211},{"date":"2023-04-21","close":49757.3359},{"date":"2023-04-24","close":49189.7656},{"date":"2023-04-25","close":48149.207},{"date":"2023-04-26","close":48149.207},{"date":"2023-04-27","close":47960.0156},{"date":"2023-04-28","close":47770.8242},{"date":"2023-05-02","close":48149.207},{"date":"2023-05-03","close":47676.2344},{"date":"2023-05-04","close":48054.6172},{"date":"2023-05-08","close":48338.3984},{"date":"2023-05-09","close":48527.5898},{"date":"2023-05-10","close":48243.8047},{"date":"2023-05-11","close":50041.1211},{"date":"2023-05-12","close":49851.9297},{"date":"2023-05-15","close":49851.9297},{"date":"2023-05-16","close":49851.9297},{"date":"2023-05-17","close":50608.6992},{"date":"2023-05-18","close":50987.0781},{"date":"2023-05-19","close":50797.8828},{"date":"2023-05-22","close":51365.4609},{"date":"2023-05-23","close":51649.25},{"date":"2023-05-24","close":53824.9453},{"date":"2023-05-25","close":53541.1641},{"date":"2023-05-26","close":52973.5859},{"date":"2023-05-30","close":53730.3555},{"date":"2023-05-31","close":53730.3555},{"date":"2023-06-01","close":53919.5469},{"date":"2023-06-02","close":54297.9336},{"date":"2023-06-05","close":56000.6523},{"date":"2023-06-07","close":55716.8633},{"date":"2023-06-08","close":55149.293},{"date":"2023-06-09","close":55811.4648},{"date":"2023-06-12","close":55243.8867},{"date":"2023-06-13","close":54297.9336},{"date":"2023-06-14","close":53824.9453},{"date":"2023-06-15","close":52784.4023},{"date":"2023-06-16","close":52973.5859},{"date":"2023-06-19","close":53730.3555},{"date":"2023-06-20","close":54108.7422},{"date":"2023-06-21","close":53351.9688},{"date":"2023-06-22","close":52216.8281},{"date":"2023-06-23","close":51365.4609},{"date":"2023-06-26","close":50514.1016},{"date":"2023-06-27","close":50230.3164},{"date":"2023-06-28","close":49757.3359},{"date":"2023-06-29","close":49095.168},{"date":"2023-06-30","close":49851.9297},{"date":"2023-07-03","close":50324.9102},{"date":"2023-07-04","close":49378.957},{"date":"2023-07-05","close":48622.1875},{"date":"2023-07-06","close":48054.6172},{"date":"2023-07-07","close":47487.0391},{"date":"2023-07-10","close":48243.8047},{"date":"2023-07-11","close":49473.5469},{"date":"2023-07-12","close":48527.5898},{"date":"2023-07-13","close":47960.0156},{"date":"2023-07-14","close":48527.5898},{"date":"2023-07-17","close":47770.8242},{"date":"2023-07-18","close":47392.4453},{"date":"2023-07-19","close":47581.6367},{"date":"2023-07-20","close":48432.9922},{"date":"2023-07-21","close":47865.4219},{"date":"2023-07-24","close":47676.2344},{"date":"2023-07-25","close":50135.7188},{"date":"2023-07-26","close":47392.4453},{"date":"2023-07-27","close":47865.4219},{"date":"2023-07-28","close":48149.207},{"date":"2023-07-31","close":55054.6953},{"date":"2023-08-01","close":54676.3125},{"date":"2023-08-02","close":51649.25},{"date":"2023-08-03","close":51081.6758},{"date":"2023-08-04","close":52595.2109},{"date":"2023-08-07","close":53446.5664},{"date":"2023-08-08","close":53257.375},{"date":"2023-08-09","close":53162.7812},{"date":"2023-08-10","close":51933.0391},{"date":"2023-08-11","close":52689.8008},{"date":"2023-08-14","close":52406.0156},{"date":"2023-08-16","close":52027.6328},{"date":"2023-08-17","close":52406.0156},{"date":"2023-08-18","close":51554.6562},{"date":"2023-08-21","close":51838.4414},{"date":"2023-08-22","close":51649.25},{"date":"2023-08-23","close":51554.6562},{"date":"2023-08-24","close":53162.7812},{"date":"2023-08-25","close":53162.7812},{"date":"2023-08-28","close":54770.9102},{"date":"2023-08-29","close":54770.9102},{"date":"2023-08-30","close":54108.7422},{"date":"2023-08-31","close":55054.6953},{"date":"2023-09-01","close":53919.5469},{"date":"2023-09-04","close":53446.5664},{"date":"2023-09-05","close":52500.6094},{"date":"2023-09-06","close":51365.4609},{"date":"2023-09-07","close":52122.2305},{"date":"2023-09-08","close":54770.9102},{"date":"2023-09-11","close":71135.9531},{"date":"2023-09-12","close":77379.2734},{"date":"2023-09-13","close":72271.1016},{"date":"2023-09-14","close":73784.6406},{"date":"2023-09-15","close":72271.1016},{"date":"2023-09-18","close":70662.9844},{"date":"2023-09-19","close":61298.0078},{"date":"2023-09-20","close":67919.7031},{"date":"2023-09-21","close":68298.0938},{"date":"2023-09-22","close":67730.5234},{"date":"2023-09-25","close":61487.2031},{"date":"2023-09-26","close":67446.7266},{"date":"2023-09-27","close":67257.5312},{"date":"2023-10-04","close":67541.3281},{"date":"2023-10-05","close":52216.8281},{"date":"2023-10-06","close":49851.9297},{"date":"2023-10-10","close":49189.7656},{"date":"2023-10-11","close":50514.1016},{"date":"2023-10-12","close":52878.9922},{"date":"2023-10-13","close":51554.6562},{"date":"2023-10-16","close":49000.5742},{"date":"2023-10-17","close":48905.9766},{"date":"2023-10-18","close":47960.0156},{"date":"2023-10-19","close":46588.3789},{"date":"2023-10-20","close":45216.7422},{"date":"2023-10-23","close":44318.082},{"date":"2023-10-24","close":45689.7188},{"date":"2023-10-25","close":45737.0156},{"date":"2023-10-26","close":43608.6133},{"date":"2023-10-27","close":42709.9531},{"date":"2023-10-30","close":44412.6797},{"date":"2023-10-31","close":43277.5273},{"date":"2023-11-01","close":44081.5977},{"date":"2023-11-02","close":45405.9336},{"date":"2023-11-03","close":45784.3164},{"date":"2023-11-06","close":47676.2344},{"date":"2023-11-07","close":46257.2891},{"date":"2023-11-08","close":45453.2305},{"date":"2023-11-09","close":45547.8281},{"date":"2023-11-10","close":45169.4453},{"date":"2023-11-13","close":46115.4023},{"date":"2023-11-14","close":47487.0391},{"date":"2023-11-15","close":48243.8047},{"date":"2023-11-16","close":49095.168},{"date":"2023-11-17","close":48432.9922},{"date":"2023-11-20","close":49000.5742},{"date":"2023-11-21","close":48905.9766},{"date":"2023-11-22","close":48905.9766},{"date":"2023-11-23","close":48905.9766},{"date":"2023-11-24","close":49378.957},{"date":"2023-11-27","close":50135.7188},{"date":"2023-11-28","close":49095.168},{"date":"2023-11-29","close":49378.957},{"date":"2023-11-30","close":50324.9102},{"date":"2023-12-01","close":49757.3359},{"date":"2023-12-04","close":49189.7656},{"date":"2023-12-05","close":48622.1875},{"date":"2023-12-06","close":48432.9922},{"date":"2023-12-07","close":48432.9922},{"date":"2023-12-08","close":48622.1875},{"date":"2023-12-11","close":48338.3984},{"date":"2023-12-12","close":48054.6172},{"date":"2023-12-13","close":47487.0391},{"date":"2023-12-14","close":47770.8242},{"date":"2023-12-15","close":48811.375},{"date":"2023-12-18","close":49095.168},{"date":"2023-12-19","close":49378.957},{"date":"2023-12-20","close":50135.7188},{"date":"2023-12-21","close":49757.3359},{"date":"2023-12-22","close":48905.9766},{"date":"2023-12-26","close":49095.168},{"date":"2023-12-27","close":48149.207},{"date":"2023-12-28","close":48622.1875},{"date":"2024-01-02","close":48054.6172},{"date":"2024-01-03","close":47392.4453},{"date":"2024-01-04","close":46919.4648},{"date":"2024-01-05","close":46730.2773},{"date":"2024-01-08","close":46257.2891},{"date":"2024-01-09","close":46115.4023},{"date":"2024-01-10","close":45784.3164},{"date":"2024-01-11","close":45784.3164},{"date":"2024-01-12","close":45831.6133},{"date":"2024-01-15","close":45547.8281},{"date":"2024-01-16","close":44791.0625},{"date":"2024-01-17","close":43372.1211},{"date":"2024-01-18","close":43277.5273},{"date":"2024-01-19","close":43655.9102},{"date":"2024-01-22","close":43514.0234},{"date":"2024-01-23","close":43750.5039},{"date":"2024-01-24","close":43939.6992},{"date":"2024-01-25","close":44176.1914},{"date":"2024-01-26","close":44932.9531},{"date":"2024-01-29","close":46162.7031},{"date":"2024-01-30","close":46824.8672},{"date":"2024-01-31","close":46824.8672},{"date":"2024-02-01","close":48432.9922},{"date":"2024-02-02","close":48432.9922},{"date":"2024-02-05","close":47960.0156},{"date":"2024-02-06","close":47487.0391},{"date":"2024-02-07","close":48432.9922},{"date":"2024-02-08","close":48622.1875},{"date":"2024-02-13","close":48432.9922},{"date":"2024-02-14","close":47865.4219},{"date":"2024-02-15","close":48338.3984},{"date":"2024-02-16","close":48432.9922},{"date":"2024-02-19","close":50041.1211},{"date":"2024-02-20","close":49946.5273},{"date":"2024-02-21","close":50041.1211},{"date":"2024-02-22","close":50514.1016},{"date":"2024-02-23","close":50892.4844},{"date":"2024-02-26","close":49000.5742},{"date":"2024-02-27","close":47865.4219},{"date":"2024-02-28","close":48338.3984},{"date":"2024-02-29","close":47960.0156},{"date":"2024-03-04","close":48054.6172},{"date":"2024-03-05","close":47960.0156},{"date":"2024-03-06","close":48432.9922},{"date":"2024-03-07","close":53162.7812},{"date":"2024-03-08","close":53730.3555},{"date":"2024-03-11","close":53068.1836},{"date":"2024-03-12","close":55054.6953},{"date":"2024-03-13","close":57608.7773},{"date":"2024-03-14","close":58270.9492},{"date":"2024-03-15","close":61392.6094},{"date":"2024-03-18","close":67257.5312},{"date":"2024-03-19","close":61960.1797},{"date":"2024-03-20","close":64514.2617},{"date":"2024-03-21","close":66311.5781},{"date":"2024-03-22","close":65649.4141},{"date":"2024-03-25","close":64703.457},{"date":"2024-03-26","close":64798.0547},{"date":"2024-03-27","close":66784.5625},{"date":"2024-03-28","close":67446.7266},{"date":"2024-03-29","close":69338.6406},{"date":"2024-04-01","close":66954.375},{"date":"2024-04-02","close":66565.0938},{"date":"2024-04-03","close":63840.2109},{"date":"2024-04-04","close":66857.0625},{"date":"2024-04-05","close":64910.6992},{"date":"2024-04-08","close":66662.4141},{"date":"2024-04-09","close":67440.9531},{"date":"2024-04-11","close":66954.375},{"date":"2024-04-12","close":69192.6719},{"date":"2024-04-15","close":67440.9531},{"date":"2024-04-16","close":63548.2617},{"date":"2024-04-17","close":63645.5781},{"date":"2024-04-18","close":64813.3906},{"date":"2024-04-19","close":61893.8633},{"date":"2024-04-22","close":61407.2773},{"date":"2024-04-23","close":62283.1328},{"date":"2024-04-24","close":64034.8438},{"date":"2024-04-25","close":63548.2617},{"date":"2024-04-26","close":64326.8008},{"date":"2024-04-29","close":65981.2031},{"date":"2024-04-30","close":66565.0938},{"date":"2024-05-02","close":65883.875},{"date":"2024-05-03","close":68998.0312},{"date":"2024-05-07","close":70068.5312},{"date":"2024-05-08","close":70165.8438},{"date":"2024-05-09","close":70068.5312},{"date":"2024-05-10","close":67830.2266},{"date":"2024-05-13","close":70555.1094},{"date":"2024-05-14","close":70068.5312},{"date":"2024-05-16","close":73377.3125},{"date":"2024-05-17","close":71528.2812},{"date":"2024-05-20","close":71430.9688},{"date":"2024-05-21","close":71430.9688},{"date":"2024-05-22","close":72890.7266},{"date":"2024-05-23","close":76491.4688},{"date":"2024-05-24","close":76296.8359},{"date":"2024-05-27","close":82135.875},{"date":"2024-05-28","close":85055.4062},{"date":"2024-05-29","close":82135.875},{"date":"2024-05-30","close":79605.6328},{"date":"2024-05-31","close":83887.5938},{"date":"2024-06-03","close":81843.9375},{"date":"2024-06-04","close":79508.3125},{"date":"2024-06-05","close":79800.2656},{"date":"2024-06-07","close":82233.2031},{"date":"2024-06-10","close":80092.2188},{"date":"2024-06-11","close":78632.4453},{"date":"2024-06-12","close":83206.375},{"date":"2024-06-13","close":85055.4062},{"date":"2024-06-14","close":80676.125},{"date":"2024-06-17","close":81162.7109},{"date":"2024-06-18","close":82233.2031},{"date":"2024-06-19","close":82622.4688},{"date":"2024-06-20","close":82719.7891},{"date":"2024-06-21","close":83109.0625},{"date":"2024-06-24","close":81065.3906},{"date":"2024-06-25","close":82427.8438},{"date":"2024-06-26","close":83109.0625},{"date":"2024-06-27","close":81941.25},{"date":"2024-06-28","close":85152.7188},{"date":"2024-07-01","close":83790.2734},{"date":"2024-07-02","close":82622.4688},{"date":"2024-07-03","close":85833.9453},{"date":"2024-07-04","close":87099.0703},{"date":"2024-07-05","close":86612.4844},{"date":"2024-07-08","close":85639.3047},{"date":"2024-07-09","close":98290.5703},{"date":"2024-07-10","close":102767.1719},{"date":"2024-07-11","close":111331.1016},{"date":"2024-07-12","close":116780.875},{"date":"2024-07-15","close":129626.7812},{"date":"2024-07-16","close":119116.5},{"date":"2024-07-17","close":113666.7188},{"date":"2024-07-18","close":115321.1172},{"date":"2024-07-19","close":112012.3281},{"date":"2024-07-22","close":102572.5391},{"date":"2024-07-23","close":106075.9688},{"date":"2024-07-24","close":100723.5078},{"date":"2024-07-25","close":94203.2422},{"date":"2024-07-26","close":91478.3516},{"date":"2024-07-29","close":91770.3047},{"date":"2024-07-30","close":92256.8828},{"date":"2024-07-31","close":97122.7578},{"date":"2024-08-01","close":96830.8125},{"date":"2024-08-02","close":90407.8594},{"date":"2024-08-05","close":81649.2891},{"date":"2024-08-06","close":81941.25},{"date":"2024-08-07","close":82038.5625},{"date":"2024-08-08","close":78535.1328},{"date":"2024-08-09","close":78243.1875},{"date":"2024-08-12","close":84568.8203},{"date":"2024-08-13","close":82719.7891},{"date":"2024-08-14","close":82427.8438},{"date":"2024-08-16","close":84276.8672},{"date":"2024-08-19","close":81454.6641},{"date":"2024-08-20","close":81843.9375},{"date":"2024-08-21","close":81162.7109},{"date":"2024-08-22","close":79119.0391},{"date":"2024-08-23","close":79119.0391},{"date":"2024-08-26","close":76588.7969},{"date":"2024-08-27","close":77853.9219},{"date":"2024-08-28","close":76102.2031},{"date":"2024-08-29","close":76199.5312},{"date":"2024-08-30","close":76783.4297},{"date":"2024-09-02","close":75907.5625},{"date":"2024-09-03","close":77853.9219},{"date":"2024-09-04","close":74350.5},{"date":"2024-09-05","close":72404.1328},{"date":"2024-09-06","close":70457.7969},{"date":"2024-09-09","close":69679.25},{"date":"2024-09-10","close":70555.1094},{"date":"2024-09-11","close":69971.2188},{"date":"2024-09-12","close":76588.7969},{"date":"2024-09-13","close":75712.9375},{"date":"2024-09-19","close":78048.5547},{"date":"2024-09-20","close":79119.0391},{"date":"2024-09-23","close":80189.5391},{"date":"2024-09-24","close":79313.6875},{"date":"2024-09-25","close":79021.7188},{"date":"2024-09-26","close":81260.0234},{"date":"2024-09-27","close":79800.2656},{"date":"2024-09-30","close":78340.5078},{"date":"2024-10-02","close":77172.6875},{"date":"2024-10-04","close":77464.6562},{"date":"2024-10-07","close":78243.1875},{"date":"2024-10-08","close":78437.8281},{"date":"2024-10-10","close":79508.3125},{"date":"2024-10-11","close":82038.5625},{"date":"2024-10-14","close":84276.8672},{"date":"2024-10-15","close":83109.0625},{"date":"2024-10-16","close":84374.1797},{"date":"2024-10-17","close":93911.2891},{"date":"2024-10-18","close":91089.0859},{"date":"2024-10-21","close":96733.5},{"date":"2024-10-22","close":96733.5},{"date":"2024-10-23","close":94884.4609},{"date":"2024-10-24","close":97025.4453},{"date":"2024-10-25","close":98193.2578},{"date":"2024-10-28","close":101988.6328},{"date":"2024-10-29","close":100918.1406},{"date":"2024-10-30","close":101599.3594},{"date":"2024-10-31","close":99750.3281},{"date":"2024-11-01","close":94592.5078},{"date":"2024-11-04","close":97317.3984},{"date":"2024-11-05","close":102183.2656},{"date":"2024-11-06","close":102280.5859},{"date":"2024-11-07","close":102280.5859},{"date":"2024-11-08","close":106075.9688},{"date":"2024-11-11","close":104810.8359},{"date":"2024-11-12","close":99944.9688},{"date":"2024-11-13","close":99166.4297},{"date":"2024-11-14","close":102961.8125},{"date":"2024-11-15","close":104129.6172},{"date":"2024-11-18","close":96538.8594},{"date":"2024-11-19","close":96733.5},{"date":"2024-11-20","close":95857.6328},{"date":"2024-11-21","close":98971.7891},{"date":"2024-11-22","close":102183.2656},{"date":"2024-11-25","close":99458.3828},{"date":"2024-11-26","close":97609.3516},{"date":"2024-11-27","close":93911.2891},{"date":"2024-11-28","close":93716.6562},{"date":"2024-11-29","close":93424.7031},{"date":"2024-12-02","close":93424.7031},{"date":"2024-12-03","close":98387.8828},{"date":"2024-12-04","close":96149.5938},{"date":"2024-12-05","close":99458.3828},{"date":"2024-12-06","close":100626.1875},{"date":"2024-12-09","close":97317.3984},{"date":"2024-12-10","close":96441.5391},{"date":"2024-12-11","close":97512.0234},{"date":"2024-12-12","close":103448.3906},{"date":"2024-12-13","close":102767.1719},{"date":"2024-12-16","close":109190.125},{"date":"2024-12-17","close":109190.125},{"date":"2024-12-18","close":107438.4062},{"date":"2024-12-19","close":106367.9141},{"date":"2024-12-20","close":105881.3359},{"date":"2024-12-23","close":104713.5156},{"date":"2024-12-24","close":108022.3125},{"date":"2024-12-26","close":104810.8359},{"date":"2024-12-27","close":103545.7109},{"date":"2024-12-30","close":102475.2188},{"date":"2025-01-02","close":109774.0234},{"date":"2025-01-03","close":118337.9531},{"date":"2025-01-06","close":119408.4453},{"date":"2025-01-07","close":118629.9141},{"date":"2025-01-08","close":118921.8516},{"date":"2025-01-09","close":118727.2188},{"date":"2025-01-10","close":117170.1406},{"date":"2025-01-13","close":114639.8906},{"date":"2025-01-14","close":112304.2812},{"date":"2025-01-15","close":113082.8125},{"date":"2025-01-16","close":123301.1328},{"date":"2025-01-17","close":121160.1562},{"date":"2025-01-20","close":128069.6875},{"date":"2025-01-21","close":138482.6562},{"date":"2025-01-22","close":149382.2031},{"date":"2025-01-23","close":144321.7188},{"date":"2025-01-24","close":151328.5625},{"date":"2025-01-31","close":134492.6406},{"date":"2025-02-03","close":125734.0781},{"date":"2025-02-04","close":129042.8672},{"date":"2025-02-05","close":128167.0078},{"date":"2025-02-06","close":129140.1875},{"date":"2025-02-07","close":126609.9375},{"date":"2025-02-10","close":129529.4531},{"date":"2025-02-11","close":129821.3984},{"date":"2025-02-12","close":133908.75},{"date":"2025-02-13","close":139163.8906},{"date":"2025-02-14","close":140915.5938},{"date":"2025-02-17","close":140526.3125},{"date":"2025-02-18","close":153761.4844},{"date":"2025-02-19","close":153372.2188},{"date":"2025-02-20","close":146170.75},{"date":"2025-02-21","close":156875.6562},{"date":"2025-02-24","close":153664.1562},{"date":"2025-02-25","close":152301.7344},{"date":"2025-02-26","close":154150.7656},{"date":"2025-02-27","close":150160.7344},{"date":"2025-02-28","close":139455.8281},{"date":"2025-03-04","close":144710.9688},{"date":"2025-03-05","close":147727.8125},{"date":"2025-03-06","close":143640.5},{"date":"2025-03-07","close":143251.2031},{"date":"2025-03-10","close":140818.2812},{"date":"2025-03-11","close":147533.1719},{"date":"2025-03-12","close":149090.25},{"date":"2025-03-13","close":146560.0},{"date":"2025-03-14","close":148214.3906},{"date":"2025-03-17","close":145489.5156},{"date":"2025-03-18","close":147143.9062},{"date":"2025-03-19","close":141694.1406},{"date":"2025-03-20","close":141888.7656},{"date":"2025-03-21","close":143348.5156},{"date":"2025-03-24","close":141791.4688},{"date":"2025-03-25","close":139066.5625},{"date":"2025-03-26","close":141499.5},{"date":"2025-03-27","close":136049.7031},{"date":"2025-03-28","close":132546.2969},{"date":"2025-03-31","close":128264.3203},{"date":"2025-04-01","close":132448.9688},{"date":"2025-04-02","close":132992.4062},{"date":"2025-04-03","close":138327.9062},{"date":"2025-04-04","close":126471.2344},{"date":"2025-04-07","close":114318.1406},{"date":"2025-04-08","close":117776.3359},{"date":"2025-04-09","close":118764.3984},{"date":"2025-04-10","close":130818.6875},{"date":"2025-04-11","close":130621.0781},{"date":"2025-04-14","close":131609.1406},{"date":"2025-04-15","close":140007.6094},{"date":"2025-04-16","close":138130.2969},{"date":"2025-04-17","close":142675.3594},{"date":"2025-04-18","close":150975.0469},{"date":"2025-04-21","close":153939.2031},{"date":"2025-04-22","close":150777.4219},{"date":"2025-04-23","close":158681.875},{"date":"2025-04-24","close":157002.1875},{"date":"2025-04-25","close":166981.5469},{"date":"2025-04-28","close":167475.5781},{"date":"2025-04-29","close":173897.9531},{"date":"2025-04-30","close":169846.9219},{"date":"2025-05-02","close":179727.4844},{"date":"2025-05-07","close":186742.6875},{"date":"2025-05-08","close":198599.3594},{"date":"2025-05-09","close":215890.3594},{"date":"2025-05-12","close":218854.5156},{"date":"2025-05-13","close":229229.1094},{"date":"2025-05-14","close":243555.9375},{"date":"2025-05-15","close":231699.25},{"date":"2025-05-16","close":249484.2656},{"date":"2025-05-19","close":256400.6719},{"date":"2025-05-20","close":291970.6875},{"date":"2025-05-21","close":285548.3125},{"date":"2025-05-22","close":275667.75},{"date":"2025-05-23","close":276655.8125},{"date":"2025-05-26","close":279125.9688},{"date":"2025-05-27","close":312225.8438},{"date":"2025-05-28","close":314696.0},{"date":"2025-05-29","close":341867.5625},{"date":"2025-05-30","close":323588.5},{"date":"2025-06-02","close":319636.2812},{"date":"2025-06-04","close":338903.375},{"date":"2025-06-05","close":342855.625},{"date":"2025-06-09","close":397198.7188},{"date":"2025-06-10","close":418441.9688},{"date":"2025-06-11","close":449071.7188},{"date":"2025-06-12","close":453517.9375},{"date":"2025-06-13","close":433756.8438},{"date":"2025-06-16","close":441167.25},{"date":"2025-06-17","close":433756.8438},{"date":"2025-06-18","close":430298.5938},{"date":"2025-06-19","close":423382.2188},{"date":"2025-06-20","close":399174.8125},{"date":"2025-06-23","close":404609.1562},{"date":"2025-06-24","close":412019.5625},{"date":"2025-06-25","close":398186.8125},{"date":"2025-06-26","close":390282.3438},{"date":"2025-06-27","close":388800.25},{"date":"2025-06-30","close":374967.4688},{"date":"2025-07-01","close":344831.75},{"date":"2025-07-02","close":329022.8125},{"date":"2025-07-03","close":343843.6562},{"date":"2025-07-04","close":326058.625},{"date":"2025-07-07","close":327540.7188},{"date":"2025-07-08","close":359652.5938},{"date":"2025-07-09","close":358170.5},{"date":"2025-07-10","close":354712.3125},{"date":"2025-07-11","close":336927.2812},{"date":"2025-07-14","close":371509.2812},{"date":"2025-07-15","close":396704.6875},{"date":"2025-07-16","close":397198.7188},{"date":"2025-07-17","close":385342.0312},{"date":"2025-07-18","close":382377.875},{"date":"2025-07-21","close":373485.375},{"date":"2025-07-22","close":362122.7188},{"date":"2025-07-23","close":370521.1875},{"date":"2025-07-24","close":370027.1562},{"date":"2025-07-25","close":376943.5625},{"date":"2025-07-28","close":363110.7812},{"date":"2025-07-29","close":379413.6875},{"date":"2025-07-30","close":378425.625},{"date":"2025-07-31","close":393740.5312},{"date":"2025-08-01","close":373485.3438},{"date":"2025-08-04","close":374473.4375},{"date":"2025-08-05","close":391270.375},{"date":"2025-08-06","close":388306.2188},{"date":"2025-08-07","close":386824.1562},{"date":"2025-08-08","close":381389.8438},{"date":"2025-08-11","close":375955.5},{"date":"2025-08-12","close":357182.4375},{"date":"2025-08-13","close":358664.5312},{"date":"2025-08-14","close":353724.2188},{"date":"2025-08-18","close":349278.0},{"date":"2025-08-19","close":327046.7188},{"date":"2025-08-20","close":317166.125},{"date":"2025-08-21","close":330998.9062},{"date":"2025-08-22","close":343349.6562},{"date":"2025-08-25","close":349772.0312},{"date":"2025-08-26","close":342361.5938},{"date":"2025-08-27","close":336927.25},{"date":"2025-08-28","close":339397.4062},{"date":"2025-08-29","close":333469.0625},{"date":"2025-09-01","close":319142.2812},{"date":"2025-09-02","close":326058.6562},{"date":"2025-09-03","close":328528.7812},{"date":"2025-09-04","close":329022.8125},{"date":"2025-09-05","close":343843.6875},{"date":"2025-09-08","close":348289.9062},{"date":"2025-09-09","close":356194.375},{"date":"2025-09-10","close":368545.0938},{"date":"2025-09-11","close":360146.625},{"date":"2025-09-12","close":358664.5312},{"date":"2025-09-15","close":365580.9062},{"date":"2025-09-16","close":366568.9688},{"date":"2025-09-17","close":352736.1875},{"date":"2025-09-18","close":348783.9688},{"date":"2025-09-19","close":349500.0},{"date":"2025-09-22","close":341867.5625},{"date":"2025-09-23","close":339397.4062},{"date":"2025-09-24","close":333963.0938},{"date":"2025-09-25","close":337915.3125},{"date":"2025-09-26","close":331492.9375},{"date":"2025-09-29","close":325070.5938},{"date":"2025-09-30","close":345325.75},{"date":"2025-10-01","close":363604.8125},{"date":"2025-10-02","close":368545.0938},{"date":"2025-10-10","close":372497.3125},{"date":"2025-10-13","close":382871.9375},{"date":"2025-10-14","close":379907.75},{"date":"2025-10-15","close":386824.1562},{"date":"2025-10-16","close":395222.625},{"date":"2025-10-17","close":433756.8125},{"date":"2025-10-20","close":437215.0312},{"date":"2025-10-21","close":444625.4375},{"date":"2025-10-22","close":451541.8438},{"date":"2025-10-23","close":435732.9375},{"date":"2025-10-24","close":444625.4375},{"date":"2025-10-27","close":484641.7188},{"date":"2025-10-28","close":501932.7188},{"date":"2025-10-29","close":556275.8125},{"date":"2025-10-30","close":515765.5},{"date":"2025-10-31","close":501932.7188},{"date":"2025-11-03","close":574060.8125},{"date":"2025-11-04","close":538490.875},{"date":"2025-11-05","close":523669.9688},{"date":"2025-11-06","close":565168.3125},{"date":"2025-11-07","close":537502.75},{"date":"2025-11-10","close":550347.5},{"date":"2025-11-11","close":610618.9375},{"date":"2025-11-12","close":604690.625},{"date":"2025-11-13","close":588881.625},{"date":"2025-11-14","close":559240.0},{"date":"2025-11-17","close":608642.875},{"date":"2025-11-18","close":579001.125},{"date":"2025-11-19","close":555287.8125},{"date":"2025-11-20","close":576036.9375},{"date":"2025-11-21","close":538490.875},{"date":"2025-11-24","close":532562.5},{"date":"2025-11-25","close":510825.25},{"date":"2025-11-26","close":522681.9062},{"date":"2025-11-27","close":527622.1875},{"date":"2025-11-28","close":529598.3125},{"date":"2025-12-01","close":507861.0625},{"date":"2025-12-02","close":517741.625},{"date":"2025-12-03","close":538490.875},{"date":"2025-12-04","close":524658.0},{"date":"2025-12-05","close":530586.375},{"date":"2025-12-08","close":522681.9062},{"date":"2025-12-09","close":535526.625},{"date":"2025-12-10","close":526634.1875},{"date":"2025-12-11","close":513789.4062},{"date":"2025-12-12","close":519717.75},{"date":"2025-12-15","close":507861.0625},{"date":"2025-12-16","close":493534.2188},{"date":"2025-12-17","close":496004.3438},{"date":"2025-12-18","close":472291.0},{"date":"2025-12-19","close":488593.9375},{"date":"2025-12-22","close":497980.5},{"date":"2025-12-23","close":481183.5312},{"date":"2025-12-24","close":489582.0},{"date":"2025-12-26","close":475255.1875},{"date":"2025-12-29","close":475749.2188},{"date":"2025-12-30","close":464386.5625},{"date":"2026-01-02","close":461422.4062},{"date":"2026-01-05","close":487111.875},{"date":"2026-01-06","close":492052.1562},{"date":"2026-01-07","close":476243.25},{"date":"2026-01-08","close":481183.5312},{"date":"2026-01-09","close":466362.6875},{"date":"2026-01-12","close":493040.2188},{"date":"2026-01-13","close":497980.5},{"date":"2026-01-14","close":516753.5625},{"date":"2026-01-15","close":505884.9375},{"date":"2026-01-16","close":500944.6562},{"date":"2026-01-19","close":510825.2188},{"date":"2026-01-20","close":518729.6875},{"date":"2026-01-21","close":493040.2188},{"date":"2026-01-22","close":505884.9688},{"date":"2026-01-23","close":522681.875},{"date":"2026-01-26","close":496004.3438},{"date":"2026-01-27","close":494028.25},{"date":"2026-01-28","close":491558.125},{"date":"2026-01-29","close":484147.6875},{"date":"2026-01-30","close":465868.6562},{"date":"2026-02-02","close":453517.9375},{"date":"2026-02-03","close":474267.125},{"date":"2026-02-04","close":474267.125},{"date":"2026-02-05","close":455988.125},{"date":"2026-02-06","close":437709.0312},{"date":"2026-02-09","close":473773.125},{"date":"2026-02-10","close":467844.75},{"date":"2026-02-11","close":480195.4688},{"date":"2026-02-12","close":492052.1562},{"date":"2026-02-13","close":505884.9375},{"date":"2026-02-19","close":516753.5625},{"date":"2026-02-20","close":533550.5},{"date":"2026-02-23","close":556275.8125},{"date":"2026-02-24","close":551335.5625},{"date":"2026-02-25","close":566156.3125},{"date":"2026-02-26","close":575048.8125},{"date":"2026-02-27","close":605678.6875},{"date":"2026-03-03","close":546395.25},{"date":"2026-03-04","close":461422.4062},{"date":"2026-03-05","close":501932.7188},{"date":"2026-03-06","close":512801.3438},{"date":"2026-03-09","close":476243.25},{"date":"2026-03-10","close":498968.5312},{"date":"2026-03-11","close":512801.3438},{"date":"2026-03-12","close":510825.2188},{"date":"2026-03-13","close":505884.9375},{"date":"2026-03-16","close":496004.375},{"date":"2026-03-17","close":496992.4375},{"date":"2026-03-18","close":520705.7812},{"date":"2026-03-19","close":495016.3125},{"date":"2026-03-20","close":505884.9375},{"date":"2026-03-23","close":466856.6875},{"date":"2026-03-24","close":484641.7188},{"date":"2026-03-25","close":511813.2812},{"date":"2026-03-26","close":495016.3438},{"date":"2026-03-27","close":491558.125},{"date":"2026-03-30","close":458952.25},{"date":"2026-03-31","close":434744.875},{"date":"2026-04-01","close":473279.0625},{"date":"2026-04-02","close":450908.0625},{"date":"2026-04-03","close":463364.0625},{"date":"2026-04-06","close":460374.625},{"date":"2026-04-07","close":449911.5625},{"date":"2026-04-08","close":553047.4375},{"date":"2026-04-09","close":554043.9375},{"date":"2026-04-10","close":539096.6875},{"date":"2026-04-13","close":524149.5},{"date":"2026-04-14","close":555040.375},{"date":"2026-04-15","close":547068.5625},{"date":"2026-04-16","close":543082.625},{"date":"2026-04-17","close":538100.1875},{"date":"2026-04-20","close":550058.0},{"date":"2026-04-21","close":566001.75},{"date":"2026-04-22","close":568991.125},{"date":"2026-04-23","close":572977.0625},{"date":"2026-04-24","close":602871.5625},{"date":"2026-04-27","close":624794.125},{"date":"2026-04-28","close":625790.625},{"date":"2026-04-29","close":626787.125},{"date":"2026-04-30","close":642730.8125},{"date":"2026-05-04","close":679600.6875},{"date":"2026-05-06","close":710491.5625},{"date":"2026-05-07","close":703516.1875},{"date":"2026-05-08","close":687572.5},{"date":"2026-05-11","close":717466.9375},{"date":"2026-05-12","close":694516.0},{"date":"2026-05-13","close":682541.5625},{"date":"2026-05-14","close":672562.9375},{"date":"2026-05-15","close":658592.75},{"date":"2026-05-18","close":642626.875},{"date":"2026-05-19","close":570780.375},{"date":"2026-05-20","close":544835.8125},{"date":"2026-05-21","close":625663.125},{"date":"2026-05-22","close":616682.3125},{"date":"2026-05-26","close":632648.1875},{"date":"2026-05-27","close":604707.875},{"date":"2026-05-28","close":582754.8125},{"date":"2026-05-29","close":657594.875},{"date":"2026-06-01","close":734430.6875},{"date":"2026-06-02","close":688528.8125},{"date":"2026-06-04","close":645620.5},{"date":"2026-06-05","close":608699.375},{"date":"2026-06-08","close":540844.375},{"date":"2026-06-09","close":542840.125},{"date":"2026-06-10","close":547829.4375},{"date":"2026-06-11","close":553816.625},{"date":"2026-06-12","close":559803.875},{"date":"2026-06-15","close":562797.4375},{"date":"2026-06-16","close":579761.1875},{"date":"2026-06-17","close":550823.0625},{"date":"2026-06-18","close":561799.5625},{"date":"2026-06-19","close":536852.875},{"date":"2026-06-22","close":532861.4375},{"date":"2026-06-23","close":495441.375},{"date":"2026-06-24","close":508912.5938},{"date":"2026-06-25","close":518891.2812},{"date":"2026-06-26","close":491449.9062},{"date":"2026-06-29","close":506916.8438},{"date":"2026-06-30","close":504921.125},{"date":"2026-07-01","close":527872.0625},{"date":"2026-07-02","close":487458.4375},{"date":"2026-07-03","close":484963.75},{"date":"2026-07-06","close":475982.9375},{"date":"2026-07-07","close":441057.5625},{"date":"2026-07-08","close":421100.2188},{"date":"2026-07-09","close":411121.5312},{"date":"2026-07-10","close":463010.6562},{"date":"2026-07-13","close":423095.9688},{"date":"2026-07-14","close":408127.9375},{"date":"2026-07-15","close":436567.1875},{"date":"2026-07-16","close":414614.0938},{"date":"2026-07-20","close":379688.7188},{"date":"2026-07-21","close":391663.125},{"date":"2026-07-22","close":413616.2188},{"date":"2026-07-23","close":436567.1875},{"date":"2026-07-24","close":414115.1562},{"date":"2026-07-27","close":417108.75},{"date":"2026-07-28","close":369211.0938},{"date":"2026-07-29","close":388170.5938},{"date":"2026-07-30","close":364221.75},{"date":"2026-07-31","close":438562.9062},{"date":"2026-08-03","close":450537.3125},{"date":"2026-08-04","close":463509.5938},{"date":"2026-08-05","close":468000.0},{"date":"2026-08-06","close":441000.0},{"date":"2026-08-07","close":436000.0},{"date":"2026-08-10","close":447000.0},{"date":"2026-08-11","close":425000.0},{"date":"2026-08-12","close":437000.0},{"date":"2026-08-13","close":436000.0},{"date":"2026-08-14","close":439500.0},{"date":"2026-08-18","close":430000.0},{"date":"2026-08-19","close":406000.0},{"date":"2026-08-20","close":419000.0},{"date":"2026-08-21","close":395000.0},{"date":"2026-08-24","close":400000.0},{"date":"2026-08-25","close":408000.0},{"date":"2026-08-26","close":432000.0},{"date":"2026-08-27","close":432500.0},{"date":"2026-08-28","close":440000.0},{"date":"2026-08-31","close":440000.0},{"date":"2026-09-01","close":427500.0},{"date":"2026-09-02","close":405000.0},{"date":"2026-09-03","close":399500.0},{"date":"2026-09-04","close":401500.0},{"date":"2026-09-07","close":429500.0},{"date":"2026-09-08","close":429000.0},{"date":"2026-09-09","close":447000.0},{"date":"2026-09-10","close":445500.0},{"date":"2026-09-11","close":448000.0},{"date":"2026-09-14","close":416000.0},{"date":"2026-09-15","close":426000.0},{"date":"2026-09-16","close":448000.0},{"date":"2026-09-17","close":449500.0},{"date":"2026-09-18","close":471000.0},{"date":"2026-09-21","close":482000.0},{"date":"2026-09-22","close":484000.0},{"date":"2026-09-23","close":492000.0},{"date":"2026-09-28","close":478000.0},{"date":"2026-09-29","close":476000.0},{"date":"2026-09-30","close":465000.0},{"date":"2026-10-01","close":471000.0},{"date":"2026-10-02","close":451000.0},{"date":"2026-10-06","close":481000.0},{"date":"2026-10-07","close":458000.0},{"date":"2026-10-08","close":434000.0},{"date":"2026-10-12","close":406500.0},{"date":"2026-10-13","close":387500.0},{"date":"2026-10-14","close":386000.0},{"date":"2026-10-15","close":332500.0},{"date":"2026-10-16","close":342000.0},{"date":"2026-10-19","close":361000.0},{"date":"2026-10-20","close":336500.0},{"date":"2026-10-21","close":354000.0},{"date":"2026-10-22","close":340000.0},{"date":"2026-10-23","close":319500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-777.0,"foreign_net":775.0,"institution_net":2.0},{"date":"2026-10-21","retail_net":82.0,"foreign_net":-15.0,"institution_net":-67.0},{"date":"2026-10-20","retail_net":81.0,"foreign_net":-76.0,"institution_net":-5.0},{"date":"2026-10-19","retail_net":-1449.0,"foreign_net":1452.0,"institution_net":-3.0},{"date":"2026-10-16","retail_net":2881.0,"foreign_net":-1885.0,"institution_net":-996.0},{"date":"2026-10-15","retail_net":6033.0,"foreign_net":-5500.0,"institution_net":-533.0},{"date":"2026-10-14","retail_net":743.0,"foreign_net":-1305.0,"institution_net":562.0},{"date":"2026-10-13","retail_net":5209.0,"foreign_net":-6541.0,"institution_net":1332.0},{"date":"2026-10-12","retail_net":549.0,"foreign_net":-1269.0,"institution_net":720.0},{"date":"2026-10-08","retail_net":2068.0,"foreign_net":-2052.0,"institution_net":-16.0},{"date":"2026-10-07","retail_net":248.0,"foreign_net":202.0,"institution_net":-450.0},{"date":"2026-10-06","retail_net":-3824.0,"foreign_net":3990.0,"institution_net":-166.0},{"date":"2026-10-02","retail_net":2227.0,"foreign_net":-3517.0,"institution_net":1290.0},{"date":"2026-10-01","retail_net":191.0,"foreign_net":-514.0,"institution_net":323.0},{"date":"2026-09-30","retail_net":556.0,"foreign_net":-651.0,"institution_net":95.0},{"date":"2026-09-29","retail_net":805.0,"foreign_net":-666.0,"institution_net":-139.0},{"date":"2026-09-28","retail_net":2126.0,"foreign_net":-2369.0,"institution_net":243.0},{"date":"2026-09-23","retail_net":-522.0,"foreign_net":296.0,"institution_net":226.0},{"date":"2026-09-22","retail_net":903.0,"foreign_net":-1341.0,"institution_net":438.0},{"date":"2026-09-21","retail_net":4559.0,"foreign_net":-3503.0,"institution_net":-1056.0},{"date":"2026-09-18","retail_net":-2336.0,"foreign_net":1281.0,"institution_net":1055.0},{"date":"2026-09-17","retail_net":711.0,"foreign_net":-5692.0,"institution_net":4981.0},{"date":"2026-09-16","retail_net":-5538.0,"foreign_net":3090.0,"institution_net":2448.0},{"date":"2026-09-15","retail_net":-1390.0,"foreign_net":1411.0,"institution_net":-21.0},{"date":"2026-09-14","retail_net":562.0,"foreign_net":-502.0,"institution_net":-60.0},{"date":"2026-09-11","retail_net":-3698.0,"foreign_net":3980.0,"institution_net":-282.0},{"date":"2026-09-10","retail_net":-495.0,"foreign_net":1063.0,"institution_net":-568.0},{"date":"2026-09-09","retail_net":-2545.0,"foreign_net":2549.0,"institution_net":-4.0},{"date":"2026-09-08","retail_net":-1150.0,"foreign_net":1739.0,"institution_net":-589.0},{"date":"2026-09-07","retail_net":-5209.0,"foreign_net":3809.0,"institution_net":1400.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-777.0,"foreign_net":775.0,"institution_net":2.0},"d3":{"retail_net":-614.0,"foreign_net":684.0,"institution_net":-70.0},"d7":{"retail_net":7594.0,"foreign_net":-6554.0,"institution_net":-1040.0},"d14":{"retail_net":14262.0,"foreign_net":-16255.0,"institution_net":1993.0},"d30":{"retail_net":1601.0,"foreign_net":-11761.0,"institution_net":10160.0}},"analysis":"최근 5일 외국인 순매수 251.00, 기관 순매수 -1069.00. 30일 누적: 외국인 -1.18만, 기관 1.02만.","foreign_flow":251.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1069.0},"insider_trades":[],"price_analysis":{"current":326000.0,"low_30d":317000.0,"support":336200.0,"high_30d":509000.0,"change_1d":-4.1,"change_7d":-8.6,"change_30d":-23.1,"resistance":489800.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.14,"per":0.43,"quarter":"2024-Q2"},{"pbr":0.14,"per":0.54,"quarter":"2024-Q3"},{"pbr":0.17,"per":0.57,"quarter":"2024-Q4"},{"pbr":0.22,"per":1.59,"quarter":"2025-Q1"},{"pbr":0.64,"per":4.24,"quarter":"2025-Q2"},{"pbr":0.57,"per":2.37,"quarter":"2025-Q3"},{"pbr":0.77,"per":3.98,"quarter":"2025-Q4"},{"pbr":0.66,"per":3.18,"quarter":"2026-Q1"},{"pbr":0.73,"per":3.12,"quarter":"2026-Q2"},{"pbr":0.47,"per":10.25,"quarter":"현재"}],"timeline":[{"close":85152.7188,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":78340.5078,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":102475.2188,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":128264.3203,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":374967.4688,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":345325.75,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":464386.5625,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":434744.875,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":504921.125,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.45,"pbr_5y_low":0.14,"per_5y_avg":2.22,"per_5y_low":0.43,"current_pbr":0.47,"current_per":10.25,"pbr_5y_high":0.77,"per_5y_high":4.24,"pbr_5y_median":0.57,"per_5y_median":2.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":100.0,"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":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.4%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 10.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.85,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.61,"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":15.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.14,"per":0.43,"close":85152.7188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.14,"per":0.54,"close":78340.5078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":0.57,"close":102475.2188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.22,"per":1.59,"close":128264.3203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":4.24,"close":374967.4688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":2.37,"close":345325.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.77,"per":3.98,"close":464386.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":3.18,"close":434744.875,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.73,"per":3.12,"close":504921.125,"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":"10.4배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.9%"}],"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":134021.29,"pbr":null,"per":null,"roa":0.014738787462436608,"roe":0.038512116794871175,"revenue":5586147000000.0,"market_cap":null,"net_income":535611000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":36340235000000.0,"total_equity":13907597000000.0,"profit_margin":0.09588200954969499,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":488426000000.0,"operating_margin":0.08743522145049172},{"eps":25398.46,"pbr":18.26,"per":450.08,"roa":0.0029195166425880752,"roe":0.0076219213438201835,"revenue":5060267000000.0,"market_cap":null,"net_income":101504000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":34767399000000.0,"total_equity":13317377000000.0,"profit_margin":0.02005902060108686,"dividend_yield":0.25,"fiscal_quarter":"Q1","operating_income":340828000000.0,"operating_margin":0.06735375821078216},{"eps":-49802.20327349525,"pbr":null,"per":null,"roa":-0.0032313740601099595,"roe":-0.008697009012596612,"revenue":5686658000000.0,"market_cap":null,"net_income":-106402000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":32927788000000.0,"total_equity":12234321000000.0,"profit_margin":-0.018710813978966206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":275208000000.0,"operating_margin":0.048395384424384236},{"eps":52166.359292502646,"pbr":null,"per":null,"roa":0.003444246626637429,"roe":0.00909729286707364,"revenue":4452365000000.0,"market_cap":null,"net_income":111453000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":32359181000000.0,"total_equity":12251227000000.0,"profit_margin":0.025032314286901457,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":231269000000.0,"operating_margin":0.05194295615925469},{"eps":109137.32391763465,"pbr":null,"per":null,"roa":0.007405074478844355,"roe":0.019634103458659177,"revenue":5346439000000.0,"market_cap":null,"net_income":233171000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":31488002000000.0,"total_equity":11875816000000.0,"profit_margin":0.04361239322098316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":357778000000.0,"operating_margin":0.06691893426634064},{"eps":5284.363780359029,"pbr":null,"per":null,"roa":0.0003666542478372271,"roe":0.0009448644399891403,"revenue":4298676000000.0,"market_cap":null,"net_income":11290000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":30791952000000.0,"total_equity":11948804000000.0,"profit_margin":0.002626390079177868,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":198460000000.0,"operating_margin":0.0461677037301718},{"eps":-21110.25219914652,"pbr":null,"per":null,"roa":-0.0014962607210488197,"roe":-0.003793426928019236,"revenue":5199803250947.0,"market_cap":null,"net_income":-45101881179.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":30143063000000.0,"total_equity":11889482000000.0,"profit_margin":-0.008673766872003464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":208938762952.0,"operating_margin":0.040182051679349136},{"eps":-4962.0,"pbr":null,"per":null,"roa":-0.003271512400484879,"roe":-0.008186741644005046,"revenue":3878513049187.0,"market_cap":null,"net_income":-94930110928.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15041295694990267,"total_assets":29017194284188.0,"total_equity":11595591391053.0,"profit_margin":-0.024475903451684638,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":110194029983.0,"operating_margin":0.02841141143152747},{"eps":101246.9784713197,"pbr":null,"per":null,"roa":0.007225107342883878,"roe":0.01811893493525732,"revenue":4592221587686.0,"market_cap":null,"net_income":216313341483.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":29939118025153.0,"total_equity":11938524105083.0,"profit_margin":0.047104290886799155,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":336734534272.0,"operating_margin":0.07332715284797027},{"eps":105755.44840499604,"pbr":null,"per":null,"roa":0.007691888992545487,"roe":0.019582591440808133,"revenue":4462336112179.0,"market_cap":null,"net_income":225945650625.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":29374533465573.0,"total_equity":11538087352124.0,"profit_margin":0.05063393813126924,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":347891672793.0,"operating_margin":0.07796178146318998},{"eps":-56738.86422626928,"pbr":null,"per":null,"roa":-0.004285464680343413,"roe":-0.010816895468881706,"revenue":5271900487208.0,"market_cap":null,"net_income":-121222119396.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":28286808651585.0,"total_equity":11206738545707.0,"profit_margin":-0.022994007510221286,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":266321872735.0,"operating_margin":0.050517242004323976},{"eps":48858.01710931521,"pbr":null,"per":null,"roa":0.0036449276428772138,"roe":0.009007122355953115,"revenue":4538767477741.0,"market_cap":null,"net_income":104384753982.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":28638361089550.0,"total_equity":11589134671076.0,"profit_margin":0.022998480202813466,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":319742777089.0,"operating_margin":0.07044704948140236}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":199121.5798,"per":0.43,"date":"2024-06","close":85152.72,"source":"reported"},{"eps":199121.5798,"per":0.49,"date":"2024-07","close":97122.76,"source":"reported"},{"eps":199121.5798,"per":0.39,"date":"2024-08","close":76783.43,"source":"reported"},{"eps":145301.5627,"per":0.54,"date":"2024-09","close":78340.51,"source":"reported"},{"eps":145301.5627,"per":0.69,"date":"2024-10","close":99750.33,"source":"reported"},{"eps":145301.5627,"per":0.64,"date":"2024-11","close":93424.7,"source":"reported"},{"eps":180930.1747,"per":0.57,"date":"2024-12","close":102475.22,"source":"reported"},{"eps":180930.1747,"per":0.74,"date":"2025-01","close":134492.64,"source":"reported"},{"eps":180930.1747,"per":0.77,"date":"2025-02","close":139455.83,"source":"reported"},{"eps":80459.0901,"per":1.59,"date":"2025-03","close":128264.32,"source":"reported"},{"eps":80459.0901,"per":2.11,"date":"2025-04","close":169846.92,"source":"reported"},{"eps":80459.0901,"per":4.02,"date":"2025-05","close":323588.5,"source":"reported"},{"eps":88349.4355,"per":4.24,"date":"2025-06","close":374967.47,"source":"reported"},{"eps":88349.4355,"per":4.46,"date":"2025-07","close":393740.53,"source":"reported"},{"eps":88349.4355,"per":3.77,"date":"2025-08","close":333469.06,"source":"reported"},{"eps":145477.7948,"per":2.37,"date":"2025-09","close":345325.75,"source":"reported"},{"eps":145477.7948,"per":3.45,"date":"2025-10","close":501932.72,"source":"reported"},{"eps":145477.7948,"per":3.64,"date":"2025-11","close":529598.31,"source":"reported"},{"eps":116785.8437,"per":3.98,"date":"2025-12","close":464386.56,"source":"reported"},{"eps":116785.8437,"per":3.99,"date":"2026-01","close":465868.66,"source":"reported"},{"eps":116785.8437,"per":5.19,"date":"2026-02","close":605678.69,"source":"reported"},{"eps":136899.9399,"per":3.18,"date":"2026-03","close":434744.88,"source":"reported"},{"eps":136899.9399,"per":4.69,"date":"2026-04","close":642730.81,"source":"reported"},{"eps":136899.9399,"per":4.8,"date":"2026-05","close":657594.88,"source":"reported"},{"eps":161783.906,"per":3.12,"date":"2026-06","close":504921.12,"source":"reported"},{"eps":161783.906,"per":2.71,"date":"2026-07","close":438562.91,"source":"reported"},{"eps":161783.906,"per":2.72,"date":"2026-08","close":440000.0,"source":"reported"},{"eps":161783.906,"per":2.87,"date":"2026-09","close":465000.0,"source":"reported"},{"eps":161783.906,"per":1.97,"date":"2026-10","close":319500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.56,"std":1.56,"count":29,"current":1.97,"lower_1sd":1.0,"upper_1sd":4.11},"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":"두산우","phase":"above-fold","symbol_resolved":true}