{"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":"2026-10-23T09:32:11.217155+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.3,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":45.5,"direction":"higher_better","percentile":80}],"summary":"매출 +14.3%","percentile":73},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":7.7,"direction":null,"percentile":8},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-44.1,"direction":"higher_better","percentile":16}],"summary":"RSI 8","percentile":18},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.84x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.2,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 1.2x","percentile":47}},"signals":[],"summary":"HD현대(267250)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 10.89조. 현재가 137,800원, 전일 대비 -3.2%, 30일 -44.1%. PER 1.8배 / ROE 9.1%. 기술적 시그널: RSI 8(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.00만, 기관 순매도 8.98만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.29%","value_pct":1.29},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":42.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.29},"catalysts":["RSI 8 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-18928.62748457081,"grade":"D","trend":"하락","atr_14":9064.285714285714,"rsi_14":7.734806629834253,"sma_20":181145.0,"sma_60":208096.66666666666,"comment":"하락 추세, RSI 8","analysis":"RSI(14) 7.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-18928.63)가 시그널선(-15320.59)을 하회합니다(데드크로스). 현재가가 SMA20(181145)과 SMA60(208097) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 134187~228103 (현재 위치 4%).","bb_lower":134187.42446633344,"bb_upper":228102.57553366656,"macd_signal":-15320.588001537002},"change_pct":-3.58,"chart_data":[{"date":"2024-10-23","open":77050,"high":78479,"low":76003,"close":77241,"volume":115633,"rsi_14":66.43,"sma_20":79570.0,"sma_60":80180.0,"sma_120":75345.0},{"date":"2024-10-24","open":77812,"high":78860,"low":76955,"close":78098,"volume":157901,"rsi_14":65.69,"sma_20":79660.0,"sma_60":80205.0,"sma_120":75487.5},{"date":"2024-10-25","open":77812,"high":78384,"low":76479,"close":76955,"volume":111614,"rsi_14":59.86,"sma_20":79600.0,"sma_60":80210.0,"sma_120":75617.5},{"date":"2024-10-28","open":77907,"high":77907,"low":75812,"close":77145,"volume":129423,"rsi_14":65.22,"sma_20":79555.0,"sma_60":80245.0,"sma_120":75749.17},{"date":"2024-10-29","open":76384,"high":77431,"low":76003,"close":77431,"volume":88952,"rsi_14":64.71,"sma_20":79480.0,"sma_60":80251.67,"sma_120":75855.83},{"date":"2024-10-30","open":77145,"high":77145,"low":75145,"close":75526,"volume":188722,"rsi_14":52.45,"sma_20":79590.0,"sma_60":80206.67,"sma_120":75955.0},{"date":"2024-10-31","open":75241,"high":76193,"low":74574,"close":76003,"volume":175852,"rsi_14":55.94,"sma_20":79755.0,"sma_60":80176.67,"sma_120":76084.17},{"date":"2024-11-01","open":76003,"high":76479,"low":71907,"close":72383,"volume":240982,"rsi_14":39.52,"sma_20":79670.0,"sma_60":80045.0,"sma_120":76182.5},{"date":"2024-11-04","open":72002,"high":72288,"low":67717,"close":68764,"volume":463339,"rsi_14":26.46,"sma_20":79385.0,"sma_60":79856.67,"sma_120":76247.5},{"date":"2024-11-05","open":68764,"high":69526,"low":68098,"close":68383,"volume":179554,"rsi_14":26.04,"sma_20":79135.0,"sma_60":79673.33,"sma_120":76291.67},{"date":"2024-11-06","open":69050,"high":69050,"low":68002,"close":68574,"volume":134343,"rsi_14":24.87,"sma_20":78870.0,"sma_60":79593.33,"sma_120":76352.5},{"date":"2024-11-07","open":65200,"high":69577,"low":65109,"close":68574,"volume":300120,"rsi_14":36.41,"sma_20":78700.0,"sma_60":79533.33,"sma_120":76429.17},{"date":"2024-11-08","open":72479,"high":72574,"low":69907,"close":70193,"volume":149329,"rsi_14":38.35,"sma_20":78480.0,"sma_60":79433.33,"sma_120":76475.83},{"date":"2024-11-11","open":70383,"high":72479,"low":70288,"close":71812,"volume":129609,"rsi_14":36.82,"sma_20":78275.0,"sma_60":79353.33,"sma_120":76540.0},{"date":"2024-11-12","open":71621,"high":73145,"low":71526,"close":71717,"volume":150575,"rsi_14":35.35,"sma_20":77985.0,"sma_60":79255.0,"sma_120":76596.67},{"date":"2024-11-13","open":71050,"high":72288,"low":70288,"close":71621,"volume":128541,"rsi_14":32.11,"sma_20":77695.0,"sma_60":79156.67,"sma_120":76655.83},{"date":"2024-11-14","open":72193,"high":72383,"low":70955,"close":72098,"volume":177543,"rsi_14":36.07,"sma_20":77405.0,"sma_60":79068.33,"sma_120":76722.5},{"date":"2024-11-15","open":72383,"high":72764,"low":71050,"close":72098,"volume":133574,"rsi_14":35.36,"sma_20":77135.0,"sma_60":78966.67,"sma_120":76785.0},{"date":"2024-11-18","open":71431,"high":73717,"low":71336,"close":73431,"volume":121314,"rsi_14":39.06,"sma_20":77065.0,"sma_60":78895.0,"sma_120":76868.33},{"date":"2024-11-19","open":72860,"high":74669,"low":72860,"close":73241,"volume":152056,"rsi_14":43.1,"sma_20":76875.0,"sma_60":78818.33,"sma_120":76935.83},{"date":"2024-11-20","open":72955,"high":74098,"low":72383,"close":73526,"volume":91624,"rsi_14":42.44,"sma_20":76680.0,"sma_60":78720.0,"sma_120":77008.33},{"date":"2024-11-21","open":73812,"high":77622,"low":73717,"close":75812,"volume":230663,"rsi_14":61.39,"sma_20":76560.0,"sma_60":78665.0,"sma_120":77109.17},{"date":"2024-11-22","open":76574,"high":76574,"low":75526,"close":75907,"volume":99330,"rsi_14":80.99,"sma_20":76505.0,"sma_60":78633.33,"sma_120":77202.5},{"date":"2024-11-25","open":77050,"high":77241,"low":76003,"close":76765,"volume":268402,"rsi_14":84.92,"sma_20":76485.0,"sma_60":78611.67,"sma_120":77294.17},{"date":"2024-11-26","open":76003,"high":76955,"low":75717,"close":76288,"volume":94490,"rsi_14":81.4,"sma_20":76425.0,"sma_60":78580.0,"sma_120":77390.83},{"date":"2024-11-27","open":75717,"high":76765,"low":75145,"close":75717,"volume":105999,"rsi_14":70.87,"sma_20":76435.0,"sma_60":78521.67,"sma_120":77480.83},{"date":"2024-11-28","open":75907,"high":75907,"low":74479,"close":74955,"volume":101587,"rsi_14":76.04,"sma_20":76380.0,"sma_60":78475.0,"sma_120":77554.17},{"date":"2024-11-29","open":75431,"high":75526,"low":73431,"close":74098,"volume":106810,"rsi_14":63.64,"sma_20":76470.0,"sma_60":78423.33,"sma_120":77627.5},{"date":"2024-12-02","open":75145,"high":75145,"low":73050,"close":73336,"volume":89452,"rsi_14":58.95,"sma_20":76710.0,"sma_60":78358.33,"sma_120":77710.83},{"date":"2024-12-03","open":74288,"high":76479,"low":74098,"close":75907,"volume":131829,"rsi_14":68.6,"sma_20":77105.0,"sma_60":78376.67,"sma_120":77807.5},{"date":"2024-12-04","open":75431,"high":75526,"low":73717,"close":74288,"volume":144059,"rsi_14":58.65,"sma_20":77405.0,"sma_60":78345.0,"sma_120":77895.0},{"date":"2024-12-05","open":74383,"high":75907,"low":74098,"close":74479,"volume":88912,"rsi_14":59.26,"sma_20":77555.0,"sma_60":78350.0,"sma_120":77970.83},{"date":"2024-12-06","open":74574,"high":75050,"low":72002,"close":73526,"volume":159281,"rsi_14":50.38,"sma_20":77730.0,"sma_60":78360.0,"sma_120":78035.83},{"date":"2024-12-09","open":72764,"high":73145,"low":71050,"close":72955,"volume":223749,"rsi_14":48.89,"sma_20":77790.0,"sma_60":78346.67,"sma_120":78096.67},{"date":"2024-12-10","open":73622,"high":74574,"low":72955,"close":73812,"volume":127890,"rsi_14":51.06,"sma_20":77900.0,"sma_60":78360.0,"sma_120":78170.0},{"date":"2024-12-11","open":73812,"high":76193,"low":73336,"close":75431,"volume":146524,"rsi_14":48.51,"sma_20":78100.0,"sma_60":78360.0,"sma_120":78254.17},{"date":"2024-12-12","open":75907,"high":75907,"low":73717,"close":74098,"volume":256616,"rsi_14":43.54,"sma_20":78205.0,"sma_60":78368.33,"sma_120":78333.33},{"date":"2024-12-13","open":74098,"high":75241,"low":73622,"close":74764,"volume":119963,"rsi_14":42.76,"sma_20":78345.0,"sma_60":78391.67,"sma_120":78404.17},{"date":"2024-12-16","open":75526,"high":75907,"low":74764,"close":75050,"volume":126141,"rsi_14":45.45,"sma_20":78430.0,"sma_60":78393.33,"sma_120":78467.5},{"date":"2024-12-17","open":74479,"high":77622,"low":74479,"close":76003,"volume":251787,"rsi_14":51.02,"sma_20":78575.0,"sma_60":78366.67,"sma_120":78529.17},{"date":"2024-12-18","open":76669,"high":78098,"low":75717,"close":75907,"volume":126526,"rsi_14":53.57,"sma_20":78700.0,"sma_60":78316.67,"sma_120":78590.0},{"date":"2024-12-19","open":75241,"high":76955,"low":74955,"close":75336,"volume":146533,"rsi_14":54.74,"sma_20":78675.0,"sma_60":78298.33,"sma_120":78632.5},{"date":"2024-12-20","open":74955,"high":77526,"low":74955,"close":75241,"volume":161623,"rsi_14":57.69,"sma_20":78640.0,"sma_60":78248.33,"sma_120":78680.0},{"date":"2024-12-23","open":75526,"high":77812,"low":75431,"close":77526,"volume":166583,"rsi_14":56.69,"sma_20":78680.0,"sma_60":78240.0,"sma_120":78747.5},{"date":"2024-12-24","open":77526,"high":77907,"low":76384,"close":76669,"volume":96059,"rsi_14":60.5,"sma_20":78700.0,"sma_60":78201.67,"sma_120":78797.5},{"date":"2024-12-26","open":76955,"high":79907,"low":76384,"close":78669,"volume":246990,"rsi_14":65.94,"sma_20":78855.0,"sma_60":78293.33,"sma_120":78870.0},{"date":"2024-12-27","open":78098,"high":78384,"low":75907,"close":76384,"volume":118264,"rsi_14":59.87,"sma_20":78930.0,"sma_60":78355.0,"sma_120":78921.67},{"date":"2024-12-30","open":76384,"high":76669,"low":75241,"close":75431,"volume":120315,"rsi_14":58.33,"sma_20":79000.0,"sma_60":78380.0,"sma_120":78956.67},{"date":"2025-01-02","open":76193,"high":82479,"low":75622,"close":81527,"volume":401852,"rsi_14":69.19,"sma_20":79430.0,"sma_60":78508.33,"sma_120":79048.33},{"date":"2025-01-03","open":81146,"high":82765,"low":79527,"close":80193,"volume":254032,"rsi_14":62.02,"sma_20":79655.0,"sma_60":78631.67,"sma_120":79145.83},{"date":"2025-01-06","open":80193,"high":80193,"low":77717,"close":78003,"volume":170211,"rsi_14":59.45,"sma_20":79850.0,"sma_60":78708.33,"sma_120":79222.5},{"date":"2025-01-07","open":78193,"high":79527,"low":77812,"close":78479,"volume":116149,"rsi_14":59.07,"sma_20":80060.0,"sma_60":78771.67,"sma_120":79299.17},{"date":"2025-01-08","open":77812,"high":78955,"low":76574,"close":78098,"volume":129541,"rsi_14":57.41,"sma_20":80300.0,"sma_60":78836.67,"sma_120":79371.67},{"date":"2025-01-09","open":77431,"high":80003,"low":77145,"close":78860,"volume":233549,"rsi_14":57.01,"sma_20":80610.0,"sma_60":78891.67,"sma_120":79420.0},{"date":"2025-01-10","open":78384,"high":80193,"low":77907,"close":78669,"volume":177525,"rsi_14":56.74,"sma_20":80865.0,"sma_60":78916.67,"sma_120":79471.67},{"date":"2025-01-13","open":78384,"high":80193,"low":78288,"close":79812,"volume":172518,"rsi_14":60.63,"sma_20":81095.0,"sma_60":78963.33,"sma_120":79535.83},{"date":"2025-01-14","open":80098,"high":81241,"low":79050,"close":79146,"volume":124809,"rsi_14":59.03,"sma_20":81360.0,"sma_60":78990.0,"sma_120":79562.5},{"date":"2025-01-15","open":79622,"high":81527,"low":79336,"close":80098,"volume":143085,"rsi_14":56.34,"sma_20":81640.0,"sma_60":79040.0,"sma_120":79601.67},{"date":"2025-01-16","open":81241,"high":81241,"low":79527,"close":80193,"volume":118710,"rsi_14":59.02,"sma_20":81910.0,"sma_60":79135.0,"sma_120":79630.83},{"date":"2025-01-17","open":79812,"high":81431,"low":79146,"close":80955,"volume":185441,"rsi_14":56.25,"sma_20":82170.0,"sma_60":79206.67,"sma_120":79678.33},{"date":"2025-01-20","open":81717,"high":81908,"low":80003,"close":80384,"volume":119714,"rsi_14":62.07,"sma_20":82405.0,"sma_60":79261.67,"sma_120":79720.83},{"date":"2025-01-21","open":81050,"high":81527,"low":79527,"close":80860,"volume":136872,"rsi_14":66.86,"sma_20":82695.0,"sma_60":79310.0,"sma_120":79757.5},{"date":"2025-01-22","open":81527,"high":81622,"low":80288,"close":80384,"volume":107270,"rsi_14":44.55,"sma_20":82965.0,"sma_60":79370.0,"sma_120":79790.0},{"date":"2025-01-23","open":81050,"high":81527,"low":79146,"close":79336,"volume":120309,"rsi_14":45.79,"sma_20":83060.0,"sma_60":79408.33,"sma_120":79826.67},{"date":"2025-01-24","open":79717,"high":80574,"low":79241,"close":80384,"volume":100327,"rsi_14":63.16,"sma_20":83255.0,"sma_60":79460.0,"sma_120":79855.83},{"date":"2025-01-31","open":81146,"high":81241,"low":78384,"close":79146,"volume":116412,"rsi_14":53.4,"sma_20":83280.0,"sma_60":79523.33,"sma_120":79865.0},{"date":"2025-02-03","open":78193,"high":79146,"low":77526,"close":78479,"volume":148398,"rsi_14":51.89,"sma_20":83390.0,"sma_60":79566.67,"sma_120":79871.67},{"date":"2025-02-04","open":78574,"high":78860,"low":77145,"close":77907,"volume":141533,"rsi_14":45.19,"sma_20":83520.0,"sma_60":79663.33,"sma_120":79854.17},{"date":"2025-02-05","open":77907,"high":78288,"low":76669,"close":77622,"volume":130523,"rsi_14":44.76,"sma_20":83315.0,"sma_60":79818.33,"sma_120":79837.5},{"date":"2025-02-06","open":77336,"high":84003,"low":76669,"close":82574,"volume":617063,"rsi_14":60.0,"sma_20":83440.0,"sma_60":80066.67,"sma_120":79870.0},{"date":"2025-02-07","open":81812,"high":82479,"low":74383,"close":74860,"volume":828489,"rsi_14":39.73,"sma_20":83275.0,"sma_60":80176.67,"sma_120":79885.0},{"date":"2025-02-10","open":75145,"high":75717,"low":73812,"close":74003,"volume":249877,"rsi_14":35.32,"sma_20":83040.0,"sma_60":80218.33,"sma_120":79875.83},{"date":"2025-02-11","open":74098,"high":74479,"low":72764,"close":73050,"volume":202164,"rsi_14":33.48,"sma_20":82775.0,"sma_60":80268.33,"sma_120":79850.83},{"date":"2025-02-12","open":73717,"high":75526,"low":73145,"close":74479,"volume":213967,"rsi_14":35.47,"sma_20":82545.0,"sma_60":80315.0,"sma_120":79834.17},{"date":"2025-02-13","open":74955,"high":75526,"low":73431,"close":74479,"volume":253965,"rsi_14":36.4,"sma_20":82325.0,"sma_60":80363.33,"sma_120":79809.17},{"date":"2025-02-14","open":75431,"high":75431,"low":73812,"close":74193,"volume":186848,"rsi_14":34.51,"sma_20":82030.0,"sma_60":80408.33,"sma_120":79782.5},{"date":"2025-02-17","open":74764,"high":74860,"low":73145,"close":73622,"volume":166722,"rsi_14":34.36,"sma_20":81740.0,"sma_60":80435.0,"sma_120":79751.67},{"date":"2025-02-18","open":73622,"high":74003,"low":72860,"close":73050,"volume":216884,"rsi_14":35.14,"sma_20":81370.0,"sma_60":80451.67,"sma_120":79709.17},{"date":"2025-02-19","open":73241,"high":74479,"low":72574,"close":73907,"volume":302642,"rsi_14":34.55,"sma_20":81040.0,"sma_60":80460.0,"sma_120":79677.5},{"date":"2025-02-20","open":73907,"high":74288,"low":72383,"close":72860,"volume":229277,"rsi_14":34.86,"sma_20":80615.0,"sma_60":80453.33,"sma_120":79635.83},{"date":"2025-02-21","open":72955,"high":73622,"low":72860,"close":72955,"volume":134171,"rsi_14":36.32,"sma_20":80225.0,"sma_60":80443.33,"sma_120":79581.67},{"date":"2025-02-24","open":72860,"high":72955,"low":71621,"close":72383,"volume":151585,"rsi_14":36.32,"sma_20":79780.0,"sma_60":80383.33,"sma_120":79524.17},{"date":"2025-02-25","open":71812,"high":72383,"low":71431,"close":71621,"volume":126758,"rsi_14":35.48,"sma_20":79320.0,"sma_60":80308.33,"sma_120":79470.83},{"date":"2025-02-26","open":71907,"high":72479,"low":71431,"close":71907,"volume":104780,"rsi_14":16.67,"sma_20":78930.0,"sma_60":80223.33,"sma_120":79417.5},{"date":"2025-02-27","open":72389,"high":72678,"low":71329,"close":72196,"volume":157290,"rsi_14":30.11,"sma_20":78455.0,"sma_60":80136.67,"sma_120":79358.33},{"date":"2025-02-28","open":71522,"high":71618,"low":69883,"close":70269,"volume":243751,"rsi_14":26.92,"sma_20":77945.0,"sma_60":80026.67,"sma_120":79274.17},{"date":"2025-03-04","open":70269,"high":73160,"low":69787,"close":73160,"volume":245879,"rsi_14":46.77,"sma_20":77620.0,"sma_60":79980.0,"sma_120":79227.5},{"date":"2025-03-05","open":73257,"high":73257,"low":72004,"close":72293,"volume":112257,"rsi_14":36.44,"sma_20":77280.0,"sma_60":79933.33,"sma_120":79178.33},{"date":"2025-03-06","open":72582,"high":73257,"low":72100,"close":72968,"volume":100157,"rsi_14":40.0,"sma_20":76990.0,"sma_60":79911.67,"sma_120":79135.0},{"date":"2025-03-07","open":72968,"high":72968,"low":71040,"close":71232,"volume":129111,"rsi_14":35.71,"sma_20":76350.0,"sma_60":79815.0,"sma_120":79095.83},{"date":"2025-03-10","open":71329,"high":74028,"low":71232,"close":73642,"volume":158784,"rsi_14":47.17,"sma_20":76240.0,"sma_60":79788.33,"sma_120":79066.67},{"date":"2025-03-11","open":71907,"high":73064,"low":70269,"close":71136,"volume":181722,"rsi_14":41.9,"sma_20":76045.0,"sma_60":79715.0,"sma_120":79032.5},{"date":"2025-03-12","open":71232,"high":72968,"low":70847,"close":72293,"volume":121758,"rsi_14":42.86,"sma_20":75960.0,"sma_60":79678.33,"sma_120":79019.17},{"date":"2025-03-13","open":73449,"high":73546,"low":71329,"close":72389,"volume":236221,"rsi_14":45.93,"sma_20":75805.0,"sma_60":79653.33,"sma_120":79000.0},{"date":"2025-03-14","open":72100,"high":72678,"low":71522,"close":72004,"volume":75026,"rsi_14":44.57,"sma_20":75630.0,"sma_60":79606.67,"sma_120":78983.33},{"date":"2025-03-17","open":72582,"high":73257,"low":72100,"close":73160,"volume":96795,"rsi_14":49.72,"sma_20":75530.0,"sma_60":79551.67,"sma_120":78955.83},{"date":"2025-03-18","open":73449,"high":73642,"low":72678,"close":73160,"volume":97171,"rsi_14":52.02,"sma_20":75460.0,"sma_60":79520.0,"sma_120":78944.17},{"date":"2025-03-19","open":73546,"high":74317,"low":73064,"close":73546,"volume":110012,"rsi_14":52.3,"sma_20":75440.0,"sma_60":79483.33,"sma_120":78937.5},{"date":"2025-03-20","open":73642,"high":74124,"low":72678,"close":72678,"volume":75121,"rsi_14":51.41,"sma_20":75330.0,"sma_60":79426.67,"sma_120":78910.0},{"date":"2025-03-21","open":72389,"high":73739,"low":72004,"close":73449,"volume":232135,"rsi_14":60.0,"sma_20":75315.0,"sma_60":79366.67,"sma_120":78866.67},{"date":"2025-03-24","open":72775,"high":72775,"low":71907,"close":72582,"volume":91567,"rsi_14":47.92,"sma_20":75250.0,"sma_60":79293.33,"sma_120":78805.0},{"date":"2025-03-25","open":72389,"high":73064,"low":71618,"close":72100,"volume":139417,"rsi_14":49.29,"sma_20":75190.0,"sma_60":79221.67,"sma_120":78760.0},{"date":"2025-03-26","open":72678,"high":72678,"low":71040,"close":71425,"volume":92191,"rsi_14":44.29,"sma_20":75135.0,"sma_60":79140.0,"sma_120":78694.17},{"date":"2025-03-27","open":70943,"high":71811,"low":70654,"close":71425,"volume":113523,"rsi_14":50.82,"sma_20":75065.0,"sma_60":79018.33,"sma_120":78629.17},{"date":"2025-03-28","open":72303,"high":72401,"low":70742,"close":72401,"volume":110700,"rsi_14":38.78,"sma_20":75030.0,"sma_60":78913.33,"sma_120":78557.5},{"date":"2025-03-31","open":71328,"high":71425,"low":69571,"close":70742,"volume":163609,"rsi_14":42.7,"sma_20":75010.0,"sma_60":78745.0,"sma_120":78519.17},{"date":"2025-04-01","open":70547,"high":72401,"low":70157,"close":72206,"volume":182394,"rsi_14":44.57,"sma_20":74915.0,"sma_60":78641.67,"sma_120":78498.33},{"date":"2025-04-02","open":72303,"high":72791,"low":71035,"close":72206,"volume":94410,"rsi_14":43.96,"sma_20":74865.0,"sma_60":78555.0,"sma_120":78467.5},{"date":"2025-04-03","open":70254,"high":72011,"low":69962,"close":71913,"volume":163444,"rsi_14":44.44,"sma_20":74765.0,"sma_60":78356.67,"sma_120":78432.5},{"date":"2025-04-04","open":70742,"high":71425,"low":68791,"close":69864,"volume":213125,"rsi_14":28.28,"sma_20":74650.0,"sma_60":78146.67,"sma_120":78389.17},{"date":"2025-04-07","open":67327,"high":67620,"low":65376,"close":65961,"volume":181020,"rsi_14":20.14,"sma_20":74210.0,"sma_60":77908.33,"sma_120":78308.33},{"date":"2025-04-08","open":66937,"high":67815,"low":65961,"close":67132,"volume":134640,"rsi_14":24.49,"sma_20":73960.0,"sma_60":77681.67,"sma_120":78226.67},{"date":"2025-04-09","open":67327,"high":67327,"low":64693,"close":65278,"volume":152531,"rsi_14":22.93,"sma_20":73555.0,"sma_60":77430.0,"sma_120":78133.33},{"date":"2025-04-10","open":67425,"high":69181,"low":66937,"close":69083,"volume":203671,"rsi_14":35.64,"sma_20":73340.0,"sma_60":77230.0,"sma_120":78060.83},{"date":"2025-04-11","open":68498,"high":69962,"low":67913,"close":69766,"volume":122213,"rsi_14":39.78,"sma_20":73180.0,"sma_60":77045.0,"sma_120":77980.83},{"date":"2025-04-14","open":69962,"high":70059,"low":68986,"close":69279,"volume":104640,"rsi_14":39.78,"sma_20":72935.0,"sma_60":76831.67,"sma_120":77897.5},{"date":"2025-04-15","open":69279,"high":70059,"low":69083,"close":69571,"volume":99154,"rsi_14":42.31,"sma_20":72705.0,"sma_60":76635.0,"sma_120":77812.5},{"date":"2025-04-16","open":69864,"high":70157,"low":68986,"close":69279,"volume":52438,"rsi_14":41.62,"sma_20":72440.0,"sma_60":76416.67,"sma_120":77728.33},{"date":"2025-04-17","open":69376,"high":69571,"low":68791,"close":69376,"volume":92529,"rsi_14":41.62,"sma_20":72225.0,"sma_60":76198.33,"sma_120":77666.67},{"date":"2025-04-18","open":69571,"high":70254,"low":69181,"close":69864,"volume":58122,"rsi_14":47.4,"sma_20":71995.0,"sma_60":75975.0,"sma_120":77590.83},{"date":"2025-04-21","open":69766,"high":69766,"low":68693,"close":69279,"volume":66105,"rsi_14":40.85,"sma_20":71780.0,"sma_60":75751.67,"sma_120":77506.67},{"date":"2025-04-22","open":69181,"high":69864,"low":68693,"close":69766,"volume":91430,"rsi_14":42.6,"sma_20":71615.0,"sma_60":75528.33,"sma_120":77419.17},{"date":"2025-04-23","open":70645,"high":71230,"low":69766,"close":71230,"volume":119922,"rsi_14":48.07,"sma_20":71560.0,"sma_60":75338.33,"sma_120":77354.17},{"date":"2025-04-24","open":70937,"high":71913,"low":70352,"close":71425,"volume":81393,"rsi_14":54.94,"sma_20":71515.0,"sma_60":75170.0,"sma_120":77289.17},{"date":"2025-04-25","open":71718,"high":74548,"low":71718,"close":74548,"volume":265174,"rsi_14":78.57,"sma_20":71625.0,"sma_60":75036.67,"sma_120":77248.33},{"date":"2025-04-28","open":75426,"high":76109,"low":74743,"close":75523,"volume":166774,"rsi_14":78.29,"sma_20":71870.0,"sma_60":74941.67,"sma_120":77232.5},{"date":"2025-04-29","open":75328,"high":76304,"low":74743,"close":76011,"volume":151986,"rsi_14":89.86,"sma_20":72065.0,"sma_60":74866.67,"sma_120":77216.67},{"date":"2025-04-30","open":76011,"high":76889,"low":75328,"close":76792,"volume":161220,"rsi_14":86.92,"sma_20":72300.0,"sma_60":74815.0,"sma_120":77239.17},{"date":"2025-05-02","open":76597,"high":76889,"low":75328,"close":76011,"volume":111324,"rsi_14":79.63,"sma_20":72510.0,"sma_60":74755.0,"sma_120":77286.67},{"date":"2025-05-07","open":76987,"high":78060,"low":76597,"close":77865,"volume":211828,"rsi_14":86.07,"sma_20":72920.0,"sma_60":74640.0,"sma_120":77353.33},{"date":"2025-05-08","open":77377,"high":78060,"low":77085,"close":77377,"volume":178373,"rsi_14":82.26,"sma_20":73505.0,"sma_60":74651.67,"sma_120":77414.17},{"date":"2025-05-09","open":77865,"high":78256,"low":77085,"close":77475,"volume":131277,"rsi_14":84.43,"sma_20":74035.0,"sma_60":74680.0,"sma_120":77449.17},{"date":"2025-05-12","open":78353,"high":80207,"low":77963,"close":78841,"volume":208363,"rsi_14":85.93,"sma_20":74730.0,"sma_60":74748.33,"sma_120":77508.33},{"date":"2025-05-13","open":77670,"high":78939,"low":76402,"close":78743,"volume":139491,"rsi_14":84.73,"sma_20":75225.0,"sma_60":74790.0,"sma_120":77552.5},{"date":"2025-05-14","open":78841,"high":80305,"low":78158,"close":80109,"volume":159634,"rsi_14":89.93,"sma_20":75755.0,"sma_60":74855.0,"sma_120":77609.17},{"date":"2025-05-15","open":79329,"high":80890,"low":79231,"close":80402,"volume":155644,"rsi_14":89.78,"sma_20":76325.0,"sma_60":74930.0,"sma_120":77669.17},{"date":"2025-05-16","open":80793,"high":81573,"low":79817,"close":80207,"volume":101655,"rsi_14":87.1,"sma_20":76870.0,"sma_60":75011.67,"sma_120":77723.33},{"date":"2025-05-19","open":79914,"high":81963,"low":79817,"close":80890,"volume":139263,"rsi_14":87.6,"sma_20":77465.0,"sma_60":75115.0,"sma_120":77783.33},{"date":"2025-05-20","open":81476,"high":82159,"low":80207,"close":80402,"volume":156283,"rsi_14":79.41,"sma_20":78030.0,"sma_60":75195.0,"sma_120":77827.5},{"date":"2025-05-21","open":80793,"high":83232,"low":80695,"close":82159,"volume":166201,"rsi_14":80.91,"sma_20":78660.0,"sma_60":75323.33,"sma_120":77888.33},{"date":"2025-05-22","open":81573,"high":82646,"low":81476,"close":81768,"volume":133002,"rsi_14":77.06,"sma_20":79300.0,"sma_60":75443.33,"sma_120":77943.33},{"date":"2025-05-23","open":82061,"high":83134,"low":81768,"close":81963,"volume":99642,"rsi_14":75.73,"sma_20":79925.0,"sma_60":75576.67,"sma_120":77980.0},{"date":"2025-05-26","open":82354,"high":85086,"low":82256,"close":85086,"volume":192353,"rsi_14":86.61,"sma_20":80635.0,"sma_60":75776.67,"sma_120":78042.5},{"date":"2025-05-27","open":84793,"high":85866,"low":84110,"close":84793,"volume":166598,"rsi_14":81.98,"sma_20":81320.0,"sma_60":75966.67,"sma_120":78095.0},{"date":"2025-05-28","open":86354,"high":97283,"low":86354,"close":95331,"volume":1164124,"rsi_14":92.99,"sma_20":82385.0,"sma_60":76346.67,"sma_120":78241.67},{"date":"2025-05-29","open":99429,"high":106748,"low":98844,"close":106065,"volume":1392616,"rsi_14":95.36,"sma_20":83950.0,"sma_60":76943.33,"sma_120":78485.0},{"date":"2025-05-30","open":110455,"high":113383,"low":106065,"close":108992,"volume":1018844,"rsi_14":95.58,"sma_20":85640.0,"sma_60":77540.0,"sma_120":78760.0},{"date":"2025-06-02","open":104894,"high":110553,"low":104113,"close":110163,"volume":741062,"rsi_14":96.0,"sma_20":87350.0,"sma_60":78171.67,"sma_120":79052.5},{"date":"2025-06-04","open":115334,"high":118554,"low":113773,"close":117383,"volume":907474,"rsi_14":96.59,"sma_20":89470.0,"sma_60":78915.0,"sma_120":79413.33},{"date":"2025-06-05","open":120408,"high":120408,"low":114163,"close":115139,"volume":602846,"rsi_14":91.4,"sma_20":91380.0,"sma_60":79650.0,"sma_120":79732.5},{"date":"2025-06-09","open":118066,"high":123921,"low":116115,"close":116798,"volume":500732,"rsi_14":92.13,"sma_20":93400.0,"sma_60":80371.67,"sma_120":80080.0},{"date":"2025-06-10","open":116798,"high":121384,"low":115920,"close":118945,"volume":580409,"rsi_14":92.39,"sma_20":95525.0,"sma_60":81173.33,"sma_120":80444.17},{"date":"2025-06-11","open":119042,"high":123823,"low":116798,"close":123140,"volume":416910,"rsi_14":93.98,"sma_20":97795.0,"sma_60":82026.67,"sma_120":80852.5},{"date":"2025-06-12","open":120701,"high":122848,"low":120018,"close":120506,"volume":550165,"rsi_14":88.76,"sma_20":99935.0,"sma_60":82833.33,"sma_120":81243.33},{"date":"2025-06-13","open":120994,"high":123238,"low":118164,"close":118945,"volume":390970,"rsi_14":86.71,"sma_20":101925.0,"sma_60":83620.0,"sma_120":81613.33},{"date":"2025-06-16","open":118164,"high":134069,"low":118164,"close":133288,"volume":572626,"rsi_14":89.61,"sma_20":104635.0,"sma_60":84631.67,"sma_120":82091.67},{"date":"2025-06-17","open":136118,"high":137386,"low":125385,"close":129190,"volume":946815,"rsi_14":83.53,"sma_20":107145.0,"sma_60":85573.33,"sma_120":82546.67},{"date":"2025-06-18","open":130751,"high":131337,"low":124214,"close":124604,"volume":358412,"rsi_14":78.41,"sma_20":109385.0,"sma_60":86430.0,"sma_120":82956.67},{"date":"2025-06-19","open":128800,"high":130166,"low":124311,"close":128605,"volume":291019,"rsi_14":76.19,"sma_20":111855.0,"sma_60":87370.0,"sma_120":83398.33},{"date":"2025-06-20","open":127726,"high":127726,"low":124409,"close":125677,"volume":290679,"rsi_14":67.6,"sma_20":114085.0,"sma_60":88246.67,"sma_120":83806.67},{"date":"2025-06-23","open":126555,"high":127434,"low":123628,"close":126165,"volume":269411,"rsi_14":66.12,"sma_20":116360.0,"sma_60":89146.67,"sma_120":84220.0},{"date":"2025-06-24","open":128702,"high":130361,"low":124994,"close":128702,"volume":440762,"rsi_14":66.96,"sma_20":118755.0,"sma_60":90098.33,"sma_120":84660.0},{"date":"2025-06-25","open":128702,"high":130556,"low":125287,"close":126458,"volume":303935,"rsi_14":59.14,"sma_20":120875.0,"sma_60":91023.33,"sma_120":85081.67},{"date":"2025-06-26","open":124994,"high":126360,"low":121091,"close":123628,"volume":293758,"rsi_14":58.45,"sma_20":122865.0,"sma_60":91900.0,"sma_120":85459.17},{"date":"2025-06-27","open":125692,"high":131097,"low":122940,"close":124611,"volume":338764,"rsi_14":57.11,"sma_20":124320.0,"sma_60":92776.67,"sma_120":85845.0},{"date":"2025-06-30","open":126282,"high":128738,"low":125102,"close":127264,"volume":277399,"rsi_14":57.54,"sma_20":125360.0,"sma_60":93726.67,"sma_120":86235.83},{"date":"2025-07-01","open":131195,"high":135028,"low":126969,"close":128247,"volume":647695,"rsi_14":54.56,"sma_20":126300.0,"sma_60":94668.33,"sma_120":86655.0},{"date":"2025-07-02","open":128542,"high":128542,"low":119009,"close":123235,"volume":515717,"rsi_14":51.92,"sma_20":126925.0,"sma_60":95525.0,"sma_120":87040.0},{"date":"2025-07-03","open":124513,"high":128444,"low":123235,"close":124709,"volume":386578,"rsi_14":55.06,"sma_20":127255.0,"sma_60":96411.67,"sma_120":87384.17},{"date":"2025-07-04","open":123825,"high":125692,"low":119108,"close":119697,"volume":384951,"rsi_14":31.41,"sma_20":127445.0,"sma_60":97248.33,"sma_120":87697.5},{"date":"2025-07-07","open":115865,"high":122056,"low":115570,"close":121073,"volume":194708,"rsi_14":37.57,"sma_20":127620.0,"sma_60":98175.0,"sma_120":88041.67},{"date":"2025-07-08","open":123825,"high":134831,"low":122842,"close":131981,"volume":734654,"rsi_14":57.6,"sma_20":128240.0,"sma_60":99266.67,"sma_120":88474.17},{"date":"2025-07-09","open":130999,"high":134242,"low":127854,"close":133849,"volume":252673,"rsi_14":55.34,"sma_20":128740.0,"sma_60":100421.67,"sma_120":88925.83},{"date":"2025-07-10","open":133357,"high":136011,"low":130704,"close":135126,"volume":350175,"rsi_14":61.01,"sma_20":129440.0,"sma_60":101533.33,"sma_120":89381.67},{"date":"2025-07-11","open":134831,"high":135126,"low":132178,"close":133849,"volume":183786,"rsi_14":58.56,"sma_20":130155.0,"sma_60":102611.67,"sma_120":89828.33},{"date":"2025-07-14","open":131608,"high":136982,"low":131119,"close":135125,"volume":231025,"rsi_14":58.04,"sma_20":130240.0,"sma_60":103733.33,"sma_120":90282.5},{"date":"2025-07-15","open":133855,"high":138252,"low":132878,"close":135809,"volume":201039,"rsi_14":62.3,"sma_20":130570.0,"sma_60":104861.67,"sma_120":90748.33},{"date":"2025-07-16","open":134539,"high":137079,"low":133074,"close":134832,"volume":192241,"rsi_14":65.56,"sma_20":131085.0,"sma_60":105978.33,"sma_120":91197.5},{"date":"2025-07-17","open":135223,"high":135516,"low":130826,"close":134637,"volume":168424,"rsi_14":65.11,"sma_20":131385.0,"sma_60":107090.0,"sma_120":91644.17},{"date":"2025-07-18","open":134441,"high":136493,"low":130631,"close":131706,"volume":178891,"rsi_14":57.22,"sma_20":131685.0,"sma_60":108143.33,"sma_120":92059.17},{"date":"2025-07-21","open":130436,"high":134051,"low":130142,"close":134051,"volume":223707,"rsi_14":58.79,"sma_20":132080.0,"sma_60":109246.67,"sma_120":92499.17},{"date":"2025-07-22","open":134051,"high":134734,"low":131999,"close":132976,"volume":123350,"rsi_14":65.69,"sma_20":132290.0,"sma_60":110323.33,"sma_120":92925.83},{"date":"2025-07-23","open":134148,"high":135321,"low":130338,"close":133171,"volume":163979,"rsi_14":64.33,"sma_20":132625.0,"sma_60":111378.33,"sma_120":93358.33},{"date":"2025-07-24","open":133269,"high":137275,"low":133074,"close":135418,"volume":209165,"rsi_14":78.0,"sma_20":133220.0,"sma_60":112468.33,"sma_120":93819.17},{"date":"2025-07-25","open":134148,"high":148315,"low":134148,"close":146361,"volume":532856,"rsi_14":83.42,"sma_20":134370.0,"sma_60":113691.67,"sma_120":94364.17},{"date":"2025-07-28","open":148902,"high":149195,"low":138154,"close":138936,"volume":344540,"rsi_14":60.88,"sma_20":135005.0,"sma_60":114771.67,"sma_120":94856.67},{"date":"2025-07-29","open":138838,"high":139913,"low":136298,"close":138545,"volume":201506,"rsi_14":58.05,"sma_20":135570.0,"sma_60":115836.67,"sma_120":95351.67},{"date":"2025-07-30","open":138838,"high":141476,"low":137079,"close":137861,"volume":152394,"rsi_14":55.26,"sma_20":136355.0,"sma_60":116876.67,"sma_120":95845.83},{"date":"2025-07-31","open":141183,"high":143039,"low":137861,"close":139327,"volume":240579,"rsi_14":59.3,"sma_20":137140.0,"sma_60":117955.0,"sma_120":96355.0},{"date":"2025-08-01","open":137373,"high":137470,"low":125355,"close":125355,"volume":495980,"rsi_14":39.27,"sma_20":137465.0,"sma_60":118763.33,"sma_120":96701.67},{"date":"2025-08-04","open":124182,"high":128481,"low":124085,"close":126527,"volume":258301,"rsi_14":39.92,"sma_20":137780.0,"sma_60":119600.0,"sma_120":97125.83},{"date":"2025-08-05","open":129068,"high":130142,"low":127700,"close":129458,"volume":199712,"rsi_14":44.4,"sma_20":137690.0,"sma_60":120485.0,"sma_120":97582.5},{"date":"2025-08-06","open":128091,"high":130826,"low":126234,"close":130631,"volume":176633,"rsi_14":45.91,"sma_20":137565.0,"sma_60":121366.67,"sma_120":98057.5},{"date":"2025-08-07","open":133660,"high":134832,"low":131901,"close":133562,"volume":173023,"rsi_14":51.9,"sma_20":137525.0,"sma_60":122300.0,"sma_120":98545.0},{"date":"2025-08-08","open":133074,"high":133855,"low":130142,"close":132292,"volume":129310,"rsi_14":48.16,"sma_20":137485.0,"sma_60":123188.33,"sma_120":99021.67},{"date":"2025-08-11","open":133074,"high":133855,"low":130435,"close":130826,"volume":105861,"rsi_14":47.77,"sma_20":137265.0,"sma_60":124046.67,"sma_120":99488.33},{"date":"2025-08-12","open":129947,"high":133367,"low":129165,"close":129361,"volume":107911,"rsi_14":46.15,"sma_20":136935.0,"sma_60":124883.33,"sma_120":99947.5},{"date":"2025-08-13","open":129849,"high":132585,"low":128970,"close":130533,"volume":106444,"rsi_14":44.96,"sma_20":136715.0,"sma_60":125728.33,"sma_120":100421.67},{"date":"2025-08-14","open":130729,"high":131999,"low":129263,"close":131413,"volume":179763,"rsi_14":30.53,"sma_20":136550.0,"sma_60":126596.67,"sma_120":100895.83},{"date":"2025-08-18","open":130045,"high":130729,"low":127309,"close":128091,"volume":97251,"rsi_14":34.19,"sma_20":136365.0,"sma_60":127378.33,"sma_120":101350.83},{"date":"2025-08-19","open":127211,"high":127504,"low":124280,"close":125746,"volume":159521,"rsi_14":32.35,"sma_20":135940.0,"sma_60":128126.67,"sma_120":101785.0},{"date":"2025-08-20","open":123108,"high":126527,"low":120372,"close":125550,"volume":212308,"rsi_14":32.79,"sma_20":135560.0,"sma_60":128868.33,"sma_120":102222.5},{"date":"2025-08-21","open":125062,"high":126137,"low":123792,"close":124964,"volume":173827,"rsi_14":29.41,"sma_20":135140.0,"sma_60":129546.67,"sma_120":102661.67},{"date":"2025-08-22","open":125159,"high":127504,"low":124280,"close":125453,"volume":126326,"rsi_14":50.23,"sma_20":134630.0,"sma_60":130238.33,"sma_120":103102.5},{"date":"2025-08-25","open":126527,"high":128481,"low":125355,"close":127993,"volume":140488,"rsi_14":53.22,"sma_20":133690.0,"sma_60":130793.33,"sma_120":103570.0},{"date":"2025-08-26","open":133269,"high":133269,"low":127016,"close":129556,"volume":312960,"rsi_14":50.23,"sma_20":133210.0,"sma_60":131191.67,"sma_120":104067.5},{"date":"2025-08-27","open":130533,"high":134832,"low":128970,"close":131999,"volume":214357,"rsi_14":53.02,"sma_20":132875.0,"sma_60":131581.67,"sma_120":104560.83},{"date":"2025-08-28","open":134051,"high":134735,"low":127309,"close":133562,"volume":304704,"rsi_14":50.0,"sma_20":132655.0,"sma_60":131978.33,"sma_120":105075.0},{"date":"2025-08-29","open":133464,"high":135712,"low":132096,"close":133953,"volume":168286,"rsi_14":54.07,"sma_20":132380.0,"sma_60":132258.33,"sma_120":105586.67},{"date":"2025-09-01","open":133464,"high":137959,"low":133269,"close":134148,"volume":159153,"rsi_14":58.67,"sma_20":132830.0,"sma_60":132580.0,"sma_120":106115.0},{"date":"2025-09-02","open":134344,"high":134735,"low":131999,"close":133074,"volume":123846,"rsi_14":59.9,"sma_20":133165.0,"sma_60":132855.0,"sma_120":106613.33},{"date":"2025-09-03","open":132976,"high":135321,"low":131608,"close":133269,"volume":156417,"rsi_14":57.69,"sma_20":133360.0,"sma_60":133096.67,"sma_120":107135.0},{"date":"2025-09-04","open":131999,"high":135614,"low":131999,"close":134832,"volume":127012,"rsi_14":59.26,"sma_20":133575.0,"sma_60":133293.33,"sma_120":107660.0},{"date":"2025-09-05","open":134344,"high":142062,"low":134148,"close":141378,"volume":350045,"rsi_14":80.63,"sma_20":133975.0,"sma_60":133646.67,"sma_120":108240.0},{"date":"2025-09-08","open":140206,"high":140694,"low":138252,"close":140011,"volume":117801,"rsi_14":84.43,"sma_20":134370.0,"sma_60":134003.33,"sma_120":108811.67},{"date":"2025-09-09","open":141183,"high":144993,"low":140694,"close":143626,"volume":195918,"rsi_14":87.45,"sma_20":135025.0,"sma_60":134176.67,"sma_120":109404.17},{"date":"2025-09-10","open":141867,"high":145580,"low":141867,"close":145189,"volume":171959,"rsi_14":90.27,"sma_20":135835.0,"sma_60":134446.67,"sma_120":110010.0},{"date":"2025-09-11","open":146264,"high":148218,"low":143332,"close":146361,"volume":242606,"rsi_14":90.53,"sma_20":136645.0,"sma_60":134815.0,"sma_120":110622.5},{"date":"2025-09-12","open":146752,"high":147925,"low":143821,"close":145091,"volume":138853,"rsi_14":84.86,"sma_20":137345.0,"sma_60":135093.33,"sma_120":111231.67},{"date":"2025-09-15","open":143723,"high":160919,"low":143723,"close":160528,"volume":424366,"rsi_14":90.33,"sma_20":139005.0,"sma_60":135685.0,"sma_120":111965.83},{"date":"2025-09-16","open":158965,"high":160529,"low":156523,"close":156718,"volume":180172,"rsi_14":81.08,"sma_20":140590.0,"sma_60":136203.33,"sma_120":112675.0},{"date":"2025-09-17","open":158379,"high":159454,"low":156816,"close":158086,"volume":134127,"rsi_14":80.99,"sma_20":142255.0,"sma_60":136701.67,"sma_120":113400.0},{"date":"2025-09-18","open":157108,"high":159340,"low":154488,"close":157011,"volume":127240,"rsi_14":80.8,"sma_20":143950.0,"sma_60":137238.33,"sma_120":114130.83},{"date":"2025-09-19","open":161200,"high":162200,"low":159400,"close":161300,"volume":210092,"rsi_14":79.7,"sma_20":145595.0,"sma_60":137815.0,"sma_120":114857.5},{"date":"2025-09-22","open":157793,"high":158086,"low":152712,"close":155448,"volume":128498,"rsi_14":77.59,"sma_20":147000.0,"sma_60":138353.33,"sma_120":115565.0},{"date":"2025-09-23","open":153885,"high":155741,"low":153591,"close":154862,"volume":109432,"rsi_14":76.37,"sma_20":148295.0,"sma_60":138836.67,"sma_120":116281.67},{"date":"2025-09-24","open":155350,"high":155546,"low":149488,"close":151051,"volume":132772,"rsi_14":68.78,"sma_20":149270.0,"sma_60":139238.33,"sma_120":116953.33},{"date":"2025-09-25","open":149097,"high":150856,"low":147534,"close":148511,"volume":133068,"rsi_14":59.1,"sma_20":150035.0,"sma_60":139681.67,"sma_120":117603.33},{"date":"2025-09-26","open":147729,"high":150367,"low":144700,"close":147143,"volume":162813,"rsi_14":59.1,"sma_20":150710.0,"sma_60":140076.67,"sma_120":118244.17},{"date":"2025-09-29","open":149993,"high":151861,"low":149011,"close":151075,"volume":121920,"rsi_14":58.48,"sma_20":151530.0,"sma_60":140608.33,"sma_120":118928.33},{"date":"2025-09-30","open":152549,"high":153827,"low":150387,"close":152746,"volume":154789,"rsi_14":58.59,"sma_20":152490.0,"sma_60":141145.0,"sma_120":119660.0},{"date":"2025-10-01","open":152746,"high":154515,"low":151271,"close":154023,"volume":120527,"rsi_14":58.69,"sma_20":153505.0,"sma_60":141518.33,"sma_120":120392.5},{"date":"2025-10-02","open":156776,"high":164246,"low":154318,"close":161592,"volume":424300,"rsi_14":67.25,"sma_20":154825.0,"sma_60":141988.33,"sma_120":121205.0},{"date":"2025-10-10","open":160904,"high":161199,"low":151861,"close":155301,"volume":422151,"rsi_14":41.42,"sma_20":155490.0,"sma_60":142330.0,"sma_120":121931.67},{"date":"2025-10-13","open":155694,"high":155694,"low":150092,"close":153925,"volume":196106,"rsi_14":44.44,"sma_20":156155.0,"sma_60":142670.0,"sma_120":122640.83},{"date":"2025-10-14","open":151566,"high":153925,"low":146553,"close":150682,"volume":209644,"rsi_14":38.23,"sma_20":156470.0,"sma_60":142920.0,"sma_120":123326.67},{"date":"2025-10-15","open":149305,"high":154220,"low":149305,"close":154220,"volume":301979,"rsi_14":43.83,"sma_20":156885.0,"sma_60":143218.33,"sma_120":124040.0},{"date":"2025-10-16","open":154318,"high":158840,"low":154220,"close":157267,"volume":222255,"rsi_14":48.46,"sma_20":157395.0,"sma_60":143585.0,"sma_120":124781.67},{"date":"2025-10-17","open":155793,"high":164639,"low":155006,"close":160216,"volume":195280,"rsi_14":54.52,"sma_20":158120.0,"sma_60":144005.0,"sma_120":125547.5},{"date":"2025-10-20","open":162280,"high":171913,"low":161690,"close":168669,"volume":217997,"rsi_14":62.82,"sma_20":158485.0,"sma_60":144618.33,"sma_120":126380.83},{"date":"2025-10-21","open":168571,"high":173682,"low":163656,"close":170045,"volume":205342,"rsi_14":68.93,"sma_20":159115.0,"sma_60":145215.0,"sma_120":127230.83},{"date":"2025-10-22","open":171716,"high":177712,"low":167096,"close":177613,"volume":153921,"rsi_14":76.72,"sma_20":160060.0,"sma_60":145958.33,"sma_120":128140.83},{"date":"2025-10-23","open":174763,"high":176237,"low":172207,"close":172502,"volume":139320,"rsi_14":71.65,"sma_20":160745.0,"sma_60":146611.67,"sma_120":128995.0},{"date":"2025-10-24","open":175746,"high":181447,"low":174370,"close":178498,"volume":170641,"rsi_14":73.06,"sma_20":161760.0,"sma_60":147328.33,"sma_120":129898.33},{"date":"2025-10-27","open":211328,"high":215751,"low":196584,"close":208870,"volume":595868,"rsi_14":81.83,"sma_20":164430.0,"sma_60":148373.33,"sma_120":131032.5},{"date":"2025-10-28","open":206413,"high":208379,"low":200515,"close":203464,"volume":251822,"rsi_14":76.78,"sma_20":166855.0,"sma_60":149453.33,"sma_120":132112.5},{"date":"2025-10-29","open":208379,"high":208870,"low":197567,"close":205922,"volume":204257,"rsi_14":75.42,"sma_20":169600.0,"sma_60":150581.67,"sma_120":133209.17},{"date":"2025-10-30","open":227054,"high":232952,"low":203956,"close":206413,"volume":385974,"rsi_14":81.4,"sma_20":172500.0,"sma_60":151730.0,"sma_120":134303.33},{"date":"2025-10-31","open":203956,"high":208379,"low":201498,"close":201498,"volume":201062,"rsi_14":78.01,"sma_20":175220.0,"sma_60":152770.0,"sma_120":135362.5},{"date":"2025-11-03","open":207396,"high":217717,"low":207396,"close":215259,"volume":258295,"rsi_14":83.83,"sma_20":178485.0,"sma_60":154281.67,"sma_120":136522.5},{"date":"2025-11-04","open":226071,"high":226071,"low":205922,"close":206904,"volume":287693,"rsi_14":76.27,"sma_20":181240.0,"sma_60":155631.67,"sma_120":137615.83},{"date":"2025-11-05","open":208870,"high":209853,"low":195699,"close":199533,"volume":326651,"rsi_14":70.21,"sma_20":183555.0,"sma_60":156806.67,"sma_120":138645.83},{"date":"2025-11-06","open":206413,"high":221157,"low":201007,"close":212802,"volume":365028,"rsi_14":72.88,"sma_20":186160.0,"sma_60":158186.67,"sma_120":139776.67},{"date":"2025-11-07","open":213293,"high":213785,"low":199533,"close":203956,"volume":190170,"rsi_14":65.3,"sma_20":188635.0,"sma_60":159366.67,"sma_120":140833.33},{"date":"2025-11-10","open":209853,"high":221157,"low":207887,"close":217225,"volume":245193,"rsi_14":68.55,"sma_20":191855.0,"sma_60":160793.33,"sma_120":141990.83},{"date":"2025-11-11","open":222631,"high":222631,"low":213293,"close":215751,"volume":191394,"rsi_14":65.75,"sma_20":195165.0,"sma_60":162220.0,"sma_120":143133.33},{"date":"2025-11-12","open":219682,"high":221648,"low":213293,"close":220665,"volume":185820,"rsi_14":69.92,"sma_20":198545.0,"sma_60":163755.0,"sma_120":144319.17},{"date":"2025-11-13","open":218699,"high":225088,"low":215259,"close":222140,"volume":221699,"rsi_14":68.75,"sma_20":201845.0,"sma_60":165295.0,"sma_120":145511.67},{"date":"2025-11-14","open":212310,"high":216242,"low":210345,"close":211328,"volume":161030,"rsi_14":51.27,"sma_20":204445.0,"sma_60":166636.67,"sma_120":146616.67},{"date":"2025-11-17","open":213293,"high":225580,"low":212802,"close":222631,"volume":211406,"rsi_14":59.33,"sma_20":207190.0,"sma_60":168226.67,"sma_120":147802.5},{"date":"2025-11-18","open":217225,"high":225580,"low":213785,"close":213785,"volume":148375,"rsi_14":53.6,"sma_20":209415.0,"sma_60":169706.67,"sma_120":148916.67},{"date":"2025-11-19","open":217225,"high":217225,"low":201990,"close":205922,"volume":190453,"rsi_14":49.79,"sma_20":210855.0,"sma_60":171056.67,"sma_120":149962.5},{"date":"2025-11-20","open":209853,"high":215259,"low":209362,"close":209853,"volume":149763,"rsi_14":53.62,"sma_20":212755.0,"sma_60":172483.33,"sma_120":151015.0},{"date":"2025-11-21","open":204447,"high":204447,"low":197567,"close":200024,"volume":152161,"rsi_14":43.17,"sma_20":213850.0,"sma_60":173735.0,"sma_120":151986.67},{"date":"2025-11-24","open":204447,"high":205430,"low":197075,"close":197075,"volume":297744,"rsi_14":45.37,"sma_20":213250.0,"sma_60":174893.33,"sma_120":152843.33},{"date":"2025-11-25","open":201498,"high":204447,"low":198058,"close":199041,"volume":143048,"rsi_14":49.76,"sma_20":213025.0,"sma_60":176058.33,"sma_120":153625.0},{"date":"2025-11-26","open":207516,"high":208016,"low":199565,"close":200515,"volume":48847,"rsi_14":41.21,"sma_20":212575.0,"sma_60":177148.33,"sma_120":154365.0},{"date":"2025-11-27","open":201007,"high":201990,"low":196584,"close":198058,"volume":73071,"rsi_14":46.39,"sma_20":212150.0,"sma_60":178228.33,"sma_120":155103.33},{"date":"2025-11-28","open":200515,"high":200515,"low":190686,"close":193144,"volume":217091,"rsi_14":33.56,"sma_20":211725.0,"sma_60":179218.33,"sma_120":155738.33},{"date":"2025-12-01","open":195699,"high":196486,"low":182921,"close":185084,"volume":265176,"rsi_14":30.79,"sma_20":210190.0,"sma_60":180068.33,"sma_120":156324.17},{"date":"2025-12-02","open":185575,"high":187246,"low":180857,"close":187148,"volume":220891,"rsi_14":28.22,"sma_20":209185.0,"sma_60":180971.67,"sma_120":156913.33},{"date":"2025-12-03","open":187934,"high":200515,"low":186165,"close":197075,"volume":274467,"rsi_14":35.33,"sma_20":209060.0,"sma_60":182040.0,"sma_120":157568.33},{"date":"2025-12-04","open":202973,"high":205430,"low":197567,"close":203956,"volume":215266,"rsi_14":45.48,"sma_20":208610.0,"sma_60":183198.33,"sma_120":158245.83},{"date":"2025-12-05","open":202481,"high":205922,"low":200024,"close":204939,"volume":140708,"rsi_14":37.57,"sma_20":208660.0,"sma_60":184261.67,"sma_120":158954.17},{"date":"2025-12-08","open":202481,"high":206413,"low":201007,"close":203956,"volume":114888,"rsi_14":42.24,"sma_20":207985.0,"sma_60":185331.67,"sma_120":159667.5},{"date":"2025-12-09","open":205922,"high":210836,"low":202481,"close":210836,"volume":160673,"rsi_14":53.94,"sma_20":207735.0,"sma_60":186456.67,"sma_120":160316.67},{"date":"2025-12-10","open":209362,"high":209362,"low":202973,"close":203464,"volume":115168,"rsi_14":45.14,"sma_20":206860.0,"sma_60":187430.0,"sma_120":160938.33},{"date":"2025-12-11","open":205430,"high":206904,"low":199533,"close":199533,"volume":155426,"rsi_14":49.59,"sma_20":205710.0,"sma_60":188316.67,"sma_120":161565.83},{"date":"2025-12-12","open":198550,"high":207396,"low":198550,"close":205922,"volume":186367,"rsi_14":56.99,"sma_20":205435.0,"sma_60":189333.33,"sma_120":162213.33},{"date":"2025-12-15","open":201990,"high":204939,"low":199533,"close":200024,"volume":104937,"rsi_14":50.73,"sma_20":204285.0,"sma_60":189986.67,"sma_120":162835.83},{"date":"2025-12-16","open":199533,"high":201498,"low":196289,"close":197075,"volume":124658,"rsi_14":50.0,"sma_20":203435.0,"sma_60":190655.0,"sma_120":163429.17},{"date":"2025-12-17","open":199041,"high":199041,"low":194815,"close":197075,"volume":136606,"rsi_14":49.27,"sma_20":202985.0,"sma_60":191300.0,"sma_120":164000.83},{"date":"2025-12-18","open":195109,"high":195109,"low":186755,"close":187836,"volume":164073,"rsi_14":46.29,"sma_20":201865.0,"sma_60":191788.33,"sma_120":164513.33},{"date":"2025-12-19","open":187934,"high":195404,"low":186165,"close":195404,"volume":380303,"rsi_14":57.26,"sma_20":201630.0,"sma_60":192413.33,"sma_120":165114.17},{"date":"2025-12-22","open":195503,"high":196092,"low":189212,"close":191866,"volume":167054,"rsi_14":53.25,"sma_20":201365.0,"sma_60":193015.0,"sma_120":165684.17},{"date":"2025-12-23","open":192357,"high":192554,"low":189408,"close":189998,"volume":154212,"rsi_14":44.51,"sma_20":200905.0,"sma_60":193595.0,"sma_120":166215.83},{"date":"2025-12-24","open":192750,"high":192849,"low":187836,"close":189507,"volume":131149,"rsi_14":37.56,"sma_20":200520.0,"sma_60":194231.67,"sma_120":166735.0},{"date":"2025-12-26","open":189310,"high":189703,"low":183020,"close":185280,"volume":162775,"rsi_14":33.97,"sma_20":199870.0,"sma_60":194840.0,"sma_120":167260.83},{"date":"2025-12-29","open":183103,"high":187062,"low":182410,"close":187062,"volume":167310,"rsi_14":35.06,"sma_20":199495.0,"sma_60":195480.0,"sma_120":167778.33},{"date":"2025-12-30","open":185577,"high":186567,"low":183796,"close":186567,"volume":126671,"rsi_14":26.53,"sma_20":199505.0,"sma_60":196060.0,"sma_120":168334.17},{"date":"2026-01-02","open":186666,"high":186765,"low":180233,"close":182311,"volume":147347,"rsi_14":28.16,"sma_20":199195.0,"sma_60":196540.0,"sma_120":168842.5},{"date":"2026-01-05","open":180134,"high":189041,"low":179144,"close":189041,"volume":188888,"rsi_14":39.09,"sma_20":198720.0,"sma_60":197111.67,"sma_120":169315.0},{"date":"2026-01-06","open":186270,"high":194683,"low":186270,"close":193396,"volume":156396,"rsi_14":36.67,"sma_20":198115.0,"sma_60":197628.33,"sma_120":169808.33},{"date":"2026-01-07","open":190922,"high":194287,"low":190427,"close":191615,"volume":114094,"rsi_14":39.84,"sma_20":197370.0,"sma_60":198221.67,"sma_120":170275.83},{"date":"2026-01-08","open":191021,"high":197157,"low":191021,"close":194485,"volume":161179,"rsi_14":45.88,"sma_20":196820.0,"sma_60":198886.67,"sma_120":170778.33},{"date":"2026-01-09","open":197256,"high":203887,"low":195079,"close":202898,"volume":200441,"rsi_14":53.94,"sma_20":196345.0,"sma_60":199748.33,"sma_120":171334.17},{"date":"2026-01-12","open":207846,"high":231105,"low":201908,"close":225662,"volume":426434,"rsi_14":76.1,"sma_20":197395.0,"sma_60":200933.33,"sma_120":172075.83},{"date":"2026-01-13","open":224672,"high":228136,"low":214775,"close":227146,"volume":279975,"rsi_14":73.8,"sma_20":198720.0,"sma_60":202091.67,"sma_120":172838.33},{"date":"2026-01-14","open":227146,"high":242982,"low":220713,"close":236054,"volume":390000,"rsi_14":80.97,"sma_20":200170.0,"sma_60":203350.0,"sma_120":173677.5},{"date":"2026-01-15","open":239518,"high":247436,"low":230611,"close":232590,"volume":310649,"rsi_14":79.16,"sma_20":201745.0,"sma_60":204406.67,"sma_120":174512.5},{"date":"2026-01-16","open":237044,"high":237539,"low":227641,"close":233580,"volume":189523,"rsi_14":62.13,"sma_20":213875.0,"sma_60":178803.33,"sma_120":155390.83},{"date":"2026-01-19","open":231105,"high":245952,"low":228631,"close":242982,"volume":250107,"rsi_14":86.92,"sma_20":205770.0,"sma_60":206536.67,"sma_120":176247.5},{"date":"2026-01-20","open":251395,"high":264757,"low":244467,"close":256839,"volume":483281,"rsi_14":88.86,"sma_20":209190.0,"sma_60":207936.67,"sma_120":177274.17},{"date":"2026-01-21","open":261293,"high":266241,"low":243972,"close":251890,"volume":322853,"rsi_14":84.66,"sma_20":211975.0,"sma_60":209151.67,"sma_120":178240.0},{"date":"2026-01-22","open":249416,"high":252385,"low":239023,"close":240508,"volume":307689,"rsi_14":78.71,"sma_20":214365.0,"sma_60":209660.0,"sma_120":179016.67},{"date":"2026-01-23","open":240508,"high":250900,"low":240013,"close":246941,"volume":176298,"rsi_14":78.65,"sma_20":217175.0,"sma_60":210368.33,"sma_120":179910.83},{"date":"2026-01-26","open":243972,"high":249416,"low":238529,"close":240508,"volume":158990,"rsi_14":72.84,"sma_20":219685.0,"sma_60":210926.67,"sma_120":180754.17},{"date":"2026-01-27","open":239023,"high":239023,"low":233085,"close":235064,"volume":137091,"rsi_14":70.34,"sma_20":222135.0,"sma_60":211385.0,"sma_120":181557.5},{"date":"2026-01-28","open":233085,"high":238529,"low":230116,"close":235064,"volume":177109,"rsi_14":69.52,"sma_20":224560.0,"sma_60":211926.67,"sma_120":182348.33},{"date":"2026-01-29","open":233085,"high":236549,"low":229621,"close":234075,"volume":185354,"rsi_14":66.15,"sma_20":226960.0,"sma_60":212218.33,"sma_120":183250.0},{"date":"2026-01-30","open":232095,"high":238034,"low":229126,"close":231600,"volume":188896,"rsi_14":53.9,"sma_20":229450.0,"sma_60":212610.0,"sma_120":184120.83},{"date":"2026-02-02","open":230116,"high":235559,"low":218734,"close":220713,"volume":154238,"rsi_14":46.24,"sma_20":231050.0,"sma_60":212943.33,"sma_120":184875.0},{"date":"2026-02-03","open":224672,"high":232095,"low":221208,"close":231105,"volume":189833,"rsi_14":47.16,"sma_20":232955.0,"sma_60":213226.67,"sma_120":185706.67},{"date":"2026-02-04","open":234075,"high":237539,"low":230611,"close":236054,"volume":135608,"rsi_14":58.22,"sma_20":215550.0,"sma_60":180493.33,"sma_120":156375.83},{"date":"2026-02-05","open":236549,"high":242982,"low":233580,"close":239023,"volume":263489,"rsi_14":60.19,"sma_20":216675.0,"sma_60":182230.0,"sma_120":157405.0},{"date":"2026-02-06","open":232095,"high":236549,"low":222198,"close":236054,"volume":154424,"rsi_14":56.6,"sma_20":218075.0,"sma_60":183935.0,"sma_120":158395.0},{"date":"2026-02-09","open":242488,"high":243972,"low":238529,"close":242488,"volume":162501,"rsi_14":58.56,"sma_20":220175.0,"sma_60":185745.0,"sma_120":159420.83},{"date":"2026-02-10","open":245952,"high":249416,"low":240013,"close":242488,"volume":173765,"rsi_14":65.0,"sma_20":221600.0,"sma_60":187528.33,"sma_120":160410.83},{"date":"2026-02-11","open":241498,"high":248426,"low":239518,"close":247436,"volume":194814,"rsi_14":62.57,"sma_20":223725.0,"sma_60":189283.33,"sma_120":161465.0},{"date":"2026-02-12","open":251890,"high":272180,"low":251395,"close":258323,"volume":422596,"rsi_14":72.77,"sma_20":225725.0,"sma_60":191245.0,"sma_120":162624.17},{"date":"2026-02-13","open":254364,"high":261788,"low":252385,"close":253375,"volume":218703,"rsi_14":75.14,"sma_20":227550.0,"sma_60":193061.67,"sma_120":163619.17},{"date":"2026-02-19","open":262282,"high":269705,"low":257334,"close":267726,"volume":220884,"rsi_14":77.67,"sma_20":229850.0,"sma_60":195093.33,"sma_120":164770.0},{"date":"2026-02-20","open":271685,"high":289006,"low":270695,"close":289006,"volume":242613,"rsi_14":88.65,"sma_20":233150.0,"sma_60":197463.33,"sma_120":166139.17},{"date":"2026-02-23","open":290985,"high":290985,"low":280098,"close":289995,"volume":300247,"rsi_14":91.11,"sma_20":237050.0,"sma_60":199871.67,"sma_120":167482.5},{"date":"2026-02-24","open":284552,"high":298903,"low":283067,"close":292470,"volume":274733,"rsi_14":91.15,"sma_20":240500.0,"sma_60":202058.33,"sma_120":168871.67},{"date":"2026-02-25","open":294449,"high":297418,"low":285047,"close":294944,"volume":214720,"rsi_14":91.21,"sma_20":253475.0,"sma_60":223851.67,"sma_120":199955.0},{"date":"2026-02-26","open":292470,"high":296429,"low":284057,"close":292470,"volume":219995,"rsi_14":86.96,"sma_20":248825.0,"sma_60":206580.0,"sma_120":171640.83},{"date":"2026-02-27","open":288511,"high":294449,"low":284552,"close":289500,"volume":285668,"rsi_14":83.33,"sma_20":258850.0,"sma_60":226951.67,"sma_120":202590.0},{"date":"2026-03-03","open":291975,"high":313749,"low":287026,"close":288016,"volume":339221,"rsi_14":81.13,"sma_20":261525.0,"sma_60":228526.67,"sma_120":203872.5},{"date":"2026-03-04","open":277129,"high":284057,"low":252385,"close":258818,"volume":506567,"rsi_14":60.85,"sma_20":262775.0,"sma_60":229746.67,"sma_120":204907.5},{"date":"2026-03-05","open":284552,"high":284552,"low":259808,"close":272180,"volume":290630,"rsi_14":63.27,"sma_20":264825.0,"sma_60":231156.67,"sma_120":206064.17},{"date":"2026-03-06","open":265252,"high":276139,"low":260798,"close":276139,"volume":169735,"rsi_14":64.53,"sma_20":267625.0,"sma_60":232465.0,"sma_120":207252.5},{"date":"2026-03-09","open":258818,"high":270695,"low":254364,"close":260303,"volume":168670,"rsi_14":55.08,"sma_20":269100.0,"sma_60":233390.0,"sma_120":208294.17},{"date":"2026-03-10","open":267726,"high":282077,"low":262777,"close":266241,"volume":177434,"rsi_14":53.25,"sma_20":270625.0,"sma_60":234398.33,"sma_120":209330.0},{"date":"2026-03-11","open":280098,"high":288016,"low":272675,"close":275149,"volume":159661,"rsi_14":58.66,"sma_20":272450.0,"sma_60":235573.33,"sma_120":210452.5},{"date":"2026-03-12","open":276139,"high":287026,"low":270695,"close":273664,"volume":125798,"rsi_14":52.63,"sma_20":274350.0,"sma_60":236606.67,"sma_120":211531.67},{"date":"2026-03-13","open":267231,"high":271190,"low":258818,"close":259808,"volume":137934,"rsi_14":36.15,"sma_20":275225.0,"sma_60":237531.67,"sma_120":212480.83},{"date":"2026-03-16","open":257829,"high":267231,"low":253375,"close":260303,"volume":129224,"rsi_14":35.85,"sma_20":276125.0,"sma_60":227961.67,"sma_120":184975.0},{"date":"2026-03-17","open":262282,"high":268716,"low":258323,"close":265746,"volume":112960,"rsi_14":37.61,"sma_20":277050.0,"sma_60":229803.33,"sma_120":186066.67},{"date":"2026-03-18","open":271190,"high":278613,"low":268221,"close":272675,"volume":141328,"rsi_14":40.09,"sma_20":277775.0,"sma_60":231785.0,"sma_120":187227.5},{"date":"2026-03-19","open":265746,"high":267726,"low":257334,"close":258323,"volume":136346,"rsi_14":36.25,"sma_20":278025.0,"sma_60":233580.0,"sma_120":188250.0},{"date":"2026-03-20","open":261293,"high":266736,"low":258818,"close":262777,"volume":212777,"rsi_14":39.37,"sma_20":277775.0,"sma_60":235390.0,"sma_120":189304.17},{"date":"2026-03-23","open":249416,"high":253375,"low":236054,"close":238034,"volume":187480,"rsi_14":33.22,"sma_20":275200.0,"sma_60":236731.67,"sma_120":190158.33},{"date":"2026-03-24","open":251395,"high":253870,"low":243477,"close":252385,"volume":138232,"rsi_14":47.6,"sma_20":273300.0,"sma_60":238265.0,"sma_120":191135.0},{"date":"2026-03-25","open":259313,"high":264757,"low":257334,"close":262282,"volume":127363,"rsi_14":46.21,"sma_20":271775.0,"sma_60":239821.67,"sma_120":192220.0},{"date":"2026-03-26","open":263767,"high":271685,"low":260798,"close":263767,"volume":118149,"rsi_14":45.17,"sma_20":270200.0,"sma_60":241380.0,"sma_120":193297.5},{"date":"2026-03-27","open":253870,"high":254859,"low":244467,"close":254859,"volume":118999,"rsi_14":47.76,"sma_20":268300.0,"sma_60":242660.0,"sma_120":194309.17},{"date":"2026-03-30","open":233580,"high":244962,"low":233580,"close":243477,"volume":113462,"rsi_14":41.02,"sma_20":265975.0,"sma_60":243835.0,"sma_120":195223.33},{"date":"2026-03-31","open":234075,"high":245457,"low":231105,"close":236549,"volume":164015,"rsi_14":34.52,"sma_20":263375.0,"sma_60":244791.67,"sma_120":196060.0},{"date":"2026-04-01","open":251856,"high":253335,"low":239041,"close":243477,"volume":157046,"rsi_14":38.87,"sma_20":262650.0,"sma_60":245366.67,"sma_120":196870.0},{"date":"2026-04-02","open":248921,"high":255849,"low":234075,"close":239518,"volume":173486,"rsi_14":41.7,"sma_20":261000.0,"sma_60":245950.0,"sma_120":197701.67},{"date":"2026-04-03","open":245891,"high":251366,"low":238425,"close":243900,"volume":101111,"rsi_14":42.86,"sma_20":259300.0,"sma_60":246541.67,"sma_120":198561.67},{"date":"2026-04-06","open":241003,"high":248921,"low":239518,"close":240508,"volume":79691,"rsi_14":39.59,"sma_20":258300.0,"sma_60":247091.67,"sma_120":199410.83},{"date":"2026-04-07","open":240508,"high":243972,"low":232590,"close":234075,"volume":114291,"rsi_14":34.02,"sma_20":256675.0,"sma_60":247616.67,"sma_120":200193.33},{"date":"2026-04-08","open":249911,"high":256839,"low":244962,"close":248426,"volume":150429,"rsi_14":45.9,"sma_20":255325.0,"sma_60":248150.0,"sma_120":201215.83},{"date":"2026-04-09","open":247436,"high":251890,"low":244962,"close":251890,"volume":139566,"rsi_14":45.45,"sma_20":254225.0,"sma_60":248883.33,"sma_120":202257.5},{"date":"2026-04-10","open":255354,"high":258818,"low":247931,"close":249416,"volume":84217,"rsi_14":55.84,"sma_20":253700.0,"sma_60":249700.0,"sma_120":203253.33},{"date":"2026-04-13","open":243972,"high":244962,"low":239023,"close":241498,"volume":115938,"rsi_14":44.02,"sma_20":252750.0,"sma_60":250158.33,"sma_120":204172.5},{"date":"2026-04-14","open":243477,"high":249911,"low":243477,"close":247436,"volume":137118,"rsi_14":41.48,"sma_20":251825.0,"sma_60":250866.67,"sma_120":205116.67},{"date":"2026-04-15","open":251395,"high":256839,"low":249416,"close":252385,"volume":141640,"rsi_14":43.72,"sma_20":250800.0,"sma_60":251433.33,"sma_120":206113.33},{"date":"2026-04-16","open":256839,"high":265252,"low":252385,"close":256344,"volume":225709,"rsi_14":50.87,"sma_20":250700.0,"sma_60":252091.67,"sma_120":207155.83},{"date":"2026-04-17","open":258323,"high":259313,"low":250405,"close":256839,"volume":98450,"rsi_14":58.94,"sma_20":250400.0,"sma_60":252675.0,"sma_120":208215.0},{"date":"2026-04-20","open":262282,"high":262282,"low":252385,"close":252385,"volume":125012,"rsi_14":60.96,"sma_20":251125.0,"sma_60":253158.33,"sma_120":209226.67},{"date":"2026-04-21","open":253870,"high":255849,"low":246446,"close":254364,"volume":164721,"rsi_14":57.46,"sma_20":251225.0,"sma_60":253858.33,"sma_120":210247.5},{"date":"2026-04-22","open":251890,"high":262777,"low":246941,"close":261788,"volume":189818,"rsi_14":66.19,"sma_20":251200.0,"sma_60":254491.67,"sma_120":211359.17},{"date":"2026-04-23","open":270695,"high":278613,"low":265746,"close":277129,"volume":216935,"rsi_14":71.34,"sma_20":251875.0,"sma_60":255533.33,"sma_120":212620.0},{"date":"2026-04-24","open":281088,"high":290490,"low":277623,"close":285047,"volume":138822,"rsi_14":75.57,"sma_20":253400.0,"sma_60":256841.67,"sma_120":213949.17},{"date":"2026-04-27","open":291480,"high":294944,"low":278613,"close":281582,"volume":133041,"rsi_14":78.24,"sma_20":255325.0,"sma_60":258025.0,"sma_120":215254.17},{"date":"2026-04-28","open":279108,"high":286531,"low":273170,"close":277623,"volume":160450,"rsi_14":69.8,"sma_20":257400.0,"sma_60":259308.33,"sma_120":216521.67},{"date":"2026-04-29","open":273664,"high":300882,"low":266241,"close":297913,"volume":344524,"rsi_14":75.41,"sma_20":260100.0,"sma_60":260983.33,"sma_120":217938.33},{"date":"2026-04-30","open":301377,"high":322657,"low":299893,"close":307316,"volume":302406,"rsi_14":85.8,"sma_20":264800.0,"sma_60":258116.67,"sma_120":257395.83},{"date":"2026-05-04","open":317708,"high":329585,"low":293954,"close":299398,"volume":254623,"rsi_14":79.7,"sma_20":266400.0,"sma_60":264441.67,"sma_120":223144.17},{"date":"2026-05-06","open":296429,"high":297418,"low":282572,"close":282572,"volume":296402,"rsi_14":66.21,"sma_20":268525.0,"sma_60":265308.33,"sma_120":224388.33},{"date":"2026-05-07","open":288511,"high":292470,"low":280098,"close":287026,"volume":173611,"rsi_14":66.06,"sma_20":271200.0,"sma_60":266166.67,"sma_120":225668.33},{"date":"2026-05-08","open":292470,"high":292470,"low":277623,"close":286036,"volume":205588,"rsi_14":64.15,"sma_20":273100.0,"sma_60":266958.33,"sma_120":226926.67},{"date":"2026-05-11","open":289005,"high":310285,"low":286036,"close":290490,"volume":244071,"rsi_14":65.45,"sma_20":275050.0,"sma_60":267875.0,"sma_120":228166.67},{"date":"2026-05-12","open":294449,"high":294449,"low":277623,"close":284057,"volume":255201,"rsi_14":64.29,"sma_20":276800.0,"sma_60":268575.0,"sma_120":229364.17},{"date":"2026-05-13","open":291975,"high":302367,"low":279108,"close":295439,"volume":330349,"rsi_14":67.08,"sma_20":279525.0,"sma_60":269466.67,"sma_120":230626.67},{"date":"2026-05-14","open":301872,"high":303357,"low":270695,"close":276139,"volume":325174,"rsi_14":55.43,"sma_20":280975.0,"sma_60":269950.0,"sma_120":231713.33},{"date":"2026-05-15","open":279603,"high":291975,"low":262282,"close":266736,"volume":224943,"rsi_14":45.88,"sma_20":281700.0,"sma_60":270091.67,"sma_120":232710.83},{"date":"2026-05-18","open":267726,"high":269705,"low":255354,"close":266241,"volume":150978,"rsi_14":42.08,"sma_20":282200.0,"sma_60":270308.33,"sma_120":233715.0},{"date":"2026-05-19","open":265252,"high":270200,"low":252385,"close":262282,"volume":233504,"rsi_14":41.91,"sma_20":282475.0,"sma_60":270216.67,"sma_120":234554.17},{"date":"2026-05-20","open":260303,"high":266241,"low":248921,"close":256344,"volume":187293,"rsi_14":41.22,"sma_20":282675.0,"sma_60":269666.67,"sma_120":235375.83},{"date":"2026-05-21","open":267231,"high":275149,"low":263767,"close":274654,"volume":165060,"rsi_14":40.25,"sma_20":283700.0,"sma_60":269408.33,"sma_120":236340.0},{"date":"2026-05-22","open":279603,"high":281088,"low":271685,"close":279108,"volume":140319,"rsi_14":37.66,"sma_20":284575.0,"sma_60":269183.33,"sma_120":237341.67},{"date":"2026-05-26","open":285047,"high":291975,"low":282077,"close":286531,"volume":165135,"rsi_14":44.35,"sma_20":285050.0,"sma_60":269041.67,"sma_120":238410.0},{"date":"2026-05-27","open":283847,"high":300251,"low":280367,"close":283847,"volume":229641,"rsi_14":50.0,"sma_20":284925.0,"sma_60":268875.0,"sma_120":239463.33},{"date":"2026-05-28","open":284841,"high":286332,"low":265454,"close":273905,"volume":208284,"rsi_14":43.26,"sma_20":284475.0,"sma_60":268591.67,"sma_120":240438.33},{"date":"2026-05-29","open":279373,"high":280367,"low":264957,"close":275893,"volume":358725,"rsi_14":44.7,"sma_20":284325.0,"sma_60":268366.67,"sma_120":241462.5},{"date":"2026-06-01","open":270425,"high":290309,"low":265454,"close":279373,"volume":190536,"rsi_14":44.19,"sma_20":283325.0,"sma_60":268691.67,"sma_120":242537.5},{"date":"2026-06-02","open":273408,"high":276887,"low":256506,"close":274899,"volume":215747,"rsi_14":45.02,"sma_20":281625.0,"sma_60":268716.67,"sma_120":243586.67},{"date":"2026-06-04","open":274402,"high":285338,"low":268437,"close":278379,"volume":218001,"rsi_14":40.51,"sma_20":280500.0,"sma_60":268733.33,"sma_120":244639.17},{"date":"2026-06-05","open":276390,"high":277384,"low":260483,"close":269928,"volume":143210,"rsi_14":45.66,"sma_20":279800.0,"sma_60":268875.0,"sma_120":245606.67},{"date":"2026-06-08","open":249547,"high":255512,"low":241593,"close":246564,"volume":150604,"rsi_14":39.3,"sma_20":277700.0,"sma_60":268525.0,"sma_120":246367.5},{"date":"2026-06-09","open":248552,"high":256009,"low":235628,"close":239604,"volume":182603,"rsi_14":36.92,"sma_20":275300.0,"sma_60":267908.33,"sma_120":247005.83},{"date":"2026-06-10","open":237119,"high":244575,"low":233639,"close":241096,"volume":142573,"rsi_14":39.23,"sma_20":272750.0,"sma_60":267341.67,"sma_120":247710.0},{"date":"2026-06-11","open":240102,"high":246564,"low":230159,"close":244078,"volume":238719,"rsi_14":43.35,"sma_20":270675.0,"sma_60":267058.33,"sma_120":248450.83},{"date":"2026-06-12","open":251038,"high":253523,"low":241593,"close":242587,"volume":191541,"rsi_14":30.18,"sma_20":267950.0,"sma_60":266741.67,"sma_120":249206.67},{"date":"2026-06-15","open":254020,"high":268437,"low":253523,"close":266448,"volume":154322,"rsi_14":43.27,"sma_20":267400.0,"sma_60":266733.33,"sma_120":250132.5},{"date":"2026-06-16","open":266945,"high":280864,"low":266945,"close":270425,"volume":139735,"rsi_14":41.29,"sma_20":267525.0,"sma_60":266675.0,"sma_120":251065.83},{"date":"2026-06-17","open":270922,"high":277384,"low":260483,"close":260980,"volume":142344,"rsi_14":43.92,"sma_20":265875.0,"sma_60":268066.67,"sma_120":256370.83},{"date":"2026-06-18","open":257003,"high":258992,"low":235628,"close":237119,"volume":264920,"rsi_14":34.58,"sma_20":265875.0,"sma_60":266250.0,"sma_120":252452.5},{"date":"2026-06-19","open":239107,"high":240599,"low":226680,"close":229165,"volume":405986,"rsi_14":31.35,"sma_20":264450.0,"sma_60":266083.33,"sma_120":252931.67},{"date":"2026-06-22","open":229662,"high":231651,"low":221212,"close":222703,"volume":160433,"rsi_14":27.91,"sma_20":261775.0,"sma_60":265566.67,"sma_120":253292.5},{"date":"2026-06-23","open":223200,"high":224691,"low":208784,"close":209778,"volume":207024,"rsi_14":26.18,"sma_20":258225.0,"sma_60":264666.67,"sma_120":253588.33},{"date":"2026-06-24","open":207790,"high":212761,"low":203316,"close":207293,"volume":216976,"rsi_14":23.81,"sma_20":254175.0,"sma_60":263700.0,"sma_120":253812.5},{"date":"2026-06-25","open":211269,"high":216241,"low":200830,"close":201327,"volume":186552,"rsi_14":24.25,"sma_20":250025.0,"sma_60":262783.33,"sma_120":253729.17},{"date":"2026-06-26","open":198742,"high":200830,"low":183432,"close":191584,"volume":217057,"rsi_14":27.02,"sma_20":245885.0,"sma_60":261895.0,"sma_120":253610.0},{"date":"2026-06-29","open":194070,"high":202819,"low":190292,"close":201824,"volume":217324,"rsi_14":34.63,"sma_20":242160.0,"sma_60":261295.0,"sma_120":253555.83},{"date":"2026-06-30","open":203813,"high":204310,"low":195163,"close":198345,"volume":318200,"rsi_14":32.88,"sma_20":238085.0,"sma_60":260503.33,"sma_120":253468.33},{"date":"2026-07-01","open":204310,"high":208784,"low":197649,"close":208784,"volume":166890,"rsi_14":36.66,"sma_20":234760.0,"sma_60":259970.0,"sma_120":253510.0},{"date":"2026-07-02","open":207790,"high":216241,"low":194169,"close":206298,"volume":172677,"rsi_14":36.39,"sma_20":231135.0,"sma_60":259345.0,"sma_120":253414.17},{"date":"2026-07-03","open":208287,"high":208784,"low":197848,"close":205304,"volume":109960,"rsi_14":22.32,"sma_20":227885.0,"sma_60":258736.67,"sma_120":253380.83},{"date":"2026-07-06","open":205801,"high":214252,"low":201824,"close":207790,"volume":84051,"rsi_14":21.26,"sma_20":225935.0,"sma_60":258278.33,"sma_120":253430.83},{"date":"2026-07-07","open":202819,"high":210772,"low":196704,"close":209281,"volume":172808,"rsi_14":24.41,"sma_20":224410.0,"sma_60":257603.33,"sma_120":253380.83},{"date":"2026-07-08","open":209281,"high":213258,"low":188403,"close":192578,"volume":177864,"rsi_14":26.27,"sma_20":221970.0,"sma_60":256590.0,"sma_120":253265.83},{"date":"2026-07-09","open":196356,"high":199339,"low":183929,"close":188303,"volume":200513,"rsi_14":27.34,"sma_20":219165.0,"sma_60":255546.67,"sma_120":253002.5},{"date":"2026-07-10","open":197351,"high":205304,"low":190590,"close":198345,"volume":117035,"rsi_14":37.01,"sma_20":216940.0,"sma_60":254805.0,"sma_120":252835.83},{"date":"2026-07-13","open":203316,"high":207790,"low":193871,"close":196853,"volume":126643,"rsi_14":42.15,"sma_20":213440.0,"sma_60":253938.33,"sma_120":252615.0},{"date":"2026-07-14","open":199339,"high":200830,"low":184923,"close":188999,"volume":162511,"rsi_14":39.57,"sma_20":209345.0,"sma_60":252856.67,"sma_120":252315.83},{"date":"2026-07-15","open":194766,"high":204807,"low":194766,"close":199339,"volume":198067,"rsi_14":48.92,"sma_20":206245.0,"sma_60":251881.67,"sma_120":252195.0},{"date":"2026-07-16","open":199836,"high":208287,"low":194368,"close":203316,"volume":119194,"rsi_14":56.8,"sma_20":204545.0,"sma_60":250965.0,"sma_120":252011.67},{"date":"2026-07-20","open":205304,"high":207293,"low":191882,"close":196456,"volume":138658,"rsi_14":46.76,"sma_20":202900.0,"sma_60":250008.33,"sma_120":251845.83},{"date":"2026-07-21","open":196555,"high":200830,"low":190491,"close":196853,"volume":155840,"rsi_14":49.07,"sma_20":201600.0,"sma_60":249025.0,"sma_120":251750.0},{"date":"2026-07-22","open":199339,"high":219720,"low":199339,"close":210772,"volume":175709,"rsi_14":51.19,"sma_20":201650.0,"sma_60":248150.0,"sma_120":251737.5},{"date":"2026-07-23","open":210772,"high":231651,"low":210772,"close":230159,"volume":202434,"rsi_14":61.9,"sma_20":202800.0,"sma_60":247341.67,"sma_120":251970.83},{"date":"2026-07-24","open":223697,"high":230159,"low":219720,"close":221212,"volume":207530,"rsi_14":57.35,"sma_20":203800.0,"sma_60":246250.0,"sma_120":252154.17},{"date":"2026-07-27","open":221212,"high":226183,"low":204807,"close":209281,"volume":122439,"rsi_14":50.63,"sma_20":204690.0,"sma_60":245016.67,"sma_120":252220.83},{"date":"2026-07-28","open":201824,"high":206298,"low":191982,"close":193473,"volume":165010,"rsi_14":44.01,"sma_20":204270.0,"sma_60":243585.0,"sma_120":252171.67},{"date":"2026-07-29","open":195959,"high":202819,"low":176969,"close":186613,"volume":233039,"rsi_14":47.56,"sma_20":203680.0,"sma_60":241696.67,"sma_120":251769.17},{"date":"2026-07-30","open":188502,"high":214252,"low":188502,"close":192777,"volume":261592,"rsi_14":51.8,"sma_20":202875.0,"sma_60":239753.33,"sma_120":251435.0},{"date":"2026-07-31","open":200333,"high":203316,"low":189795,"close":198444,"volume":201677,"rsi_14":50.04,"sma_20":202480.0,"sma_60":238038.33,"sma_120":251240.0},{"date":"2026-08-03","open":201327,"high":202819,"low":192976,"close":197450,"volume":134752,"rsi_14":50.25,"sma_20":202085.0,"sma_60":236590.0,"sma_120":250949.17},{"date":"2026-08-04","open":195263,"high":209281,"low":194467,"close":207293,"volume":159803,"rsi_14":57.55,"sma_20":202060.0,"sma_60":235231.67,"sma_120":250699.17},{"date":"2026-08-05","open":210772,"high":219223,"low":208287,"close":217732,"volume":137389,"rsi_14":57.59,"sma_20":202485.0,"sma_60":234065.0,"sma_120":250511.67},{"date":"2026-08-06","open":216241,"high":225686,"low":213258,"close":217732,"volume":97510,"rsi_14":56.15,"sma_20":203750.0,"sma_60":232823.33,"sma_120":250349.17},{"date":"2026-08-07","open":214749,"high":224691,"low":212761,"close":223697,"volume":122859,"rsi_14":61.71,"sma_20":205530.0,"sma_60":231790.0,"sma_120":250182.5},{"date":"2026-08-10","open":225686,"high":228171,"low":219223,"close":224691,"volume":93671,"rsi_14":61.9,"sma_20":206855.0,"sma_60":230581.67,"sma_120":250024.17},{"date":"2026-08-11","open":225188,"high":232148,"low":222703,"close":223200,"volume":107635,"rsi_14":55.95,"sma_20":208180.0,"sma_60":229673.33,"sma_120":249811.67},{"date":"2026-08-12","open":224000,"high":232500,"low":220000,"close":230500,"volume":132902,"rsi_14":49.45,"sma_20":210200.0,"sma_60":229023.33,"sma_120":249557.5},{"date":"2026-08-13","open":231500,"high":234500,"low":225000,"close":229000,"volume":202449,"rsi_14":53.86,"sma_20":211625.0,"sma_60":228356.67,"sma_120":249332.5},{"date":"2026-08-14","open":234000,"high":239500,"low":232500,"close":235500,"volume":132163,"rsi_14":65.9,"sma_20":213175.0,"sma_60":227865.0,"sma_120":249040.83},{"date":"2026-08-18","open":233000,"high":241000,"low":229000,"close":234500,"volume":142799,"rsi_14":81.32,"sma_20":215020.0,"sma_60":227456.67,"sma_120":248561.67},{"date":"2026-08-19","open":226500,"high":232750,"low":218000,"close":228000,"volume":86472,"rsi_14":81.83,"sma_20":216520.0,"sma_60":226631.67,"sma_120":248020.0},{"date":"2026-08-20","open":226000,"high":228000,"low":220500,"close":221500,"volume":129422,"rsi_14":71.7,"sma_20":216995.0,"sma_60":225623.33,"sma_120":247403.33},{"date":"2026-08-21","open":219500,"high":223000,"low":212000,"close":213000,"volume":132702,"rsi_14":60.09,"sma_20":216070.0,"sma_60":224348.33,"sma_120":246695.0},{"date":"2026-08-24","open":213000,"high":219000,"low":208500,"close":212000,"volume":131739,"rsi_14":60.09,"sma_20":215545.0,"sma_60":223123.33,"sma_120":245999.17},{"date":"2026-08-25","open":210000,"high":217500,"low":204000,"close":215500,"volume":90694,"rsi_14":55.83,"sma_20":215795.0,"sma_60":222123.33,"sma_120":245357.5},{"date":"2026-08-26","open":217500,"high":218000,"low":204000,"close":217000,"volume":150476,"rsi_14":48.04,"sma_20":216915.0,"sma_60":221115.0,"sma_120":244740.83},{"date":"2026-08-27","open":220500,"high":223500,"low":213000,"close":216000,"volume":79236,"rsi_14":47.12,"sma_20":218330.0,"sma_60":220031.67,"sma_120":244361.67},{"date":"2026-08-28","open":214000,"high":223000,"low":213500,"close":218000,"volume":89729,"rsi_14":42.71,"sma_20":219535.0,"sma_60":219056.67,"sma_120":243886.67},{"date":"2026-08-31","open":216000,"high":221500,"low":209500,"close":219000,"volume":170915,"rsi_14":42.71,"sma_20":220505.0,"sma_60":218040.0,"sma_120":243386.67},{"date":"2026-09-01","open":216500,"high":226500,"low":213000,"close":219000,"volume":93663,"rsi_14":44.09,"sma_20":221525.0,"sma_60":217165.0,"sma_120":243020.0},{"date":"2026-09-02","open":212000,"high":215500,"low":208500,"close":209500,"volume":154427,"rsi_14":29.0,"sma_20":221575.0,"sma_60":216523.33,"sma_120":242524.17},{"date":"2026-09-03","open":212000,"high":216000,"low":206500,"close":213500,"volume":97609,"rsi_14":35.24,"sma_20":221300.0,"sma_60":216065.0,"sma_120":241986.67},{"date":"2026-09-04","open":214000,"high":242000,"low":213000,"close":240500,"volume":272287,"rsi_14":53.42,"sma_20":222375.0,"sma_60":216031.67,"sma_120":241686.67},{"date":"2026-09-07","open":243500,"high":250000,"low":238000,"close":243500,"volume":108845,"rsi_14":56.0,"sma_20":223300.0,"sma_60":215998.33,"sma_120":241528.33},{"date":"2026-09-08","open":248000,"high":252500,"low":243500,"close":246500,"volume":137390,"rsi_14":62.94,"sma_20":224325.0,"sma_60":216040.0,"sma_120":241390.83},{"date":"2026-09-09","open":249500,"high":259000,"low":244500,"close":255000,"volume":174563,"rsi_14":72.79,"sma_20":225850.0,"sma_60":215823.33,"sma_120":241278.33},{"date":"2026-09-10","open":255000,"high":261000,"low":243500,"close":245500,"volume":279020,"rsi_14":71.81,"sma_20":226600.0,"sma_60":215381.67,"sma_120":241028.33},{"date":"2026-09-11","open":240000,"high":255500,"low":238000,"close":247500,"volume":117394,"rsi_14":73.51,"sma_20":227525.0,"sma_60":215131.67,"sma_120":240915.83},{"date":"2026-09-14","open":244500,"high":252500,"low":240500,"close":243000,"volume":124010,"rsi_14":67.97,"sma_20":227900.0,"sma_60":215206.67,"sma_120":240728.33},{"date":"2026-09-15","open":239500,"high":244500,"low":224000,"close":226000,"volume":162139,"rsi_14":54.89,"sma_20":227475.0,"sma_60":215131.67,"sma_120":240607.5},{"date":"2026-09-16","open":225000,"high":225500,"low":214000,"close":218500,"volume":145068,"rsi_14":51.27,"sma_20":227000.0,"sma_60":215040.0,"sma_120":240303.33},{"date":"2026-09-17","open":220000,"high":227000,"low":218500,"close":224000,"volume":127879,"rsi_14":52.94,"sma_20":227125.0,"sma_60":215256.67,"sma_120":239961.67},{"date":"2026-09-18","open":224000,"high":224000,"low":208000,"close":212000,"volume":408624,"rsi_14":46.9,"sma_20":227075.0,"sma_60":215315.0,"sma_120":239507.5},{"date":"2026-09-21","open":213000,"high":215500,"low":205000,"close":211000,"volume":128619,"rsi_14":46.49,"sma_20":227025.0,"sma_60":215456.67,"sma_120":239120.0},{"date":"2026-09-22","open":209000,"high":213000,"low":205000,"close":208500,"volume":142945,"rsi_14":49.53,"sma_20":226675.0,"sma_60":215720.0,"sma_120":238807.5},{"date":"2026-09-23","open":207000,"high":210000,"low":201500,"close":207000,"volume":153547,"rsi_14":46.89,"sma_20":226175.0,"sma_60":215786.67,"sma_120":238540.83},{"date":"2026-09-28","open":206000,"high":214000,"low":203000,"close":210000,"volume":153853,"rsi_14":31.06,"sma_20":225875.0,"sma_60":215961.67,"sma_120":238232.5},{"date":"2026-09-29","open":210000,"high":210000,"low":200000,"close":203000,"volume":116814,"rsi_14":26.04,"sma_20":225125.0,"sma_60":215845.0,"sma_120":237907.5},{"date":"2026-09-30","open":203500,"high":207500,"low":200500,"close":203500,"volume":127200,"rsi_14":23.78,"sma_20":224350.0,"sma_60":215778.33,"sma_120":237561.67},{"date":"2026-10-01","open":201000,"high":202500,"low":196800,"close":198600,"volume":165213,"rsi_14":14.03,"sma_20":223330.0,"sma_60":215646.67,"sma_120":237191.67},{"date":"2026-10-02","open":198700,"high":201500,"low":198000,"close":200500,"volume":148361,"rsi_14":18.22,"sma_20":222880.0,"sma_60":215505.0,"sma_120":236891.67},{"date":"2026-10-06","open":204500,"high":207000,"low":194100,"close":197100,"volume":204942,"rsi_14":15.1,"sma_20":222060.0,"sma_60":215281.67,"sma_120":236442.5},{"date":"2026-10-07","open":194200,"high":194400,"low":187800,"close":188500,"volume":212050,"rsi_14":14.29,"sma_20":219460.0,"sma_60":215195.0,"sma_120":235892.5},{"date":"2026-10-08","open":187700,"high":188900,"low":179500,"close":180800,"volume":328093,"rsi_14":16.27,"sma_20":216325.0,"sma_60":215051.67,"sma_120":235299.17},{"date":"2026-10-12","open":179600,"high":183100,"low":169900,"close":170000,"volume":243777,"rsi_14":15.5,"sma_20":212500.0,"sma_60":214560.0,"sma_120":234682.5},{"date":"2026-10-13","open":166500,"high":167400,"low":160100,"close":165200,"volume":273161,"rsi_14":7.76,"sma_20":208010.0,"sma_60":214013.33,"sma_120":233975.83},{"date":"2026-10-14","open":167000,"high":171200,"low":163500,"close":166300,"volume":246544,"rsi_14":11.07,"sma_20":204050.0,"sma_60":213616.67,"sma_120":233236.67},{"date":"2026-10-15","open":163000,"high":164700,"low":154500,"close":158400,"volume":238371,"rsi_14":9.91,"sma_20":199595.0,"sma_60":212915.0,"sma_120":232398.33},{"date":"2026-10-16","open":158200,"high":162800,"low":155800,"close":158600,"volume":165636,"rsi_14":10.58,"sma_20":195375.0,"sma_60":212150.0,"sma_120":231557.5},{"date":"2026-10-19","open":155300,"high":160800,"low":153100,"close":159100,"volume":143853,"rsi_14":11.56,"sma_20":192030.0,"sma_60":211508.33,"sma_120":230758.33},{"date":"2026-10-20","open":157900,"high":158600,"low":145000,"close":146300,"volume":184829,"rsi_14":5.83,"sma_20":188420.0,"sma_60":210646.67,"sma_120":229835.83},{"date":"2026-10-21","open":149500,"high":149500,"low":142300,"close":148200,"volume":265820,"rsi_14":9.1,"sma_20":184630.0,"sma_60":209583.33,"sma_120":228866.67},{"date":"2026-10-22","open":146300,"high":147100,"low":141700,"close":142300,"volume":141611,"rsi_14":7.73,"sma_20":181145.0,"sma_60":208096.67,"sma_120":227719.17},{"date":"2026-10-23","open":139300,"high":139300,"low":131670,"close":137200,"volume":169533}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":74956.75,"pbr":0.31,"per":1.83,"roa":3.5,"roe":9.1,"grade":"C","comment":"PER 1.84배, ROE 9.1%","revenue":78972762947000.0,"analysis":"PER 1.8배입니다. ROE 9.1%입니다. 시가총액 10.89조. 매출 78.97조, 영업이익 10.63조.","eps_basis":"TTM","debt_ratio":1.6014507876743345,"market_cap":10837813532000,"net_income":7606279340000.0,"total_debt":55830655469000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.47,"total_assets":90693203790000.0,"total_equity":34862548321000.0,"profit_margin":9.63,"revenue_basis":"TTM","dividend_yield":1.29,"net_income_basis":"TTM","operating_income":10633734796000.0,"operating_margin":13.47,"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":137200.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-05-11","close":77500.0},{"date":"2017-05-12","close":75900.0},{"date":"2017-05-15","close":72100.0},{"date":"2017-05-16","close":69500.0},{"date":"2017-05-17","close":70300.0},{"date":"2017-05-18","close":70000.0},{"date":"2017-05-19","close":72900.0},{"date":"2017-05-22","close":74900.0},{"date":"2017-05-23","close":79400.0},{"date":"2017-05-24","close":83000.0},{"date":"2017-05-25","close":83200.0},{"date":"2017-05-26","close":86400.0},{"date":"2017-05-29","close":84000.0},{"date":"2017-05-30","close":80800.0},{"date":"2017-05-31","close":81600.0},{"date":"2017-06-01","close":82700.0},{"date":"2017-06-02","close":82400.0},{"date":"2017-06-05","close":79500.0},{"date":"2017-06-07","close":80200.0},{"date":"2017-06-08","close":84000.0},{"date":"2017-06-09","close":84000.0},{"date":"2017-06-12","close":82400.0},{"date":"2017-06-13","close":78100.0},{"date":"2017-06-14","close":84700.0},{"date":"2017-06-15","close":84100.0},{"date":"2017-06-16","close":81000.0},{"date":"2017-06-19","close":80200.0},{"date":"2017-06-20","close":78800.0},{"date":"2017-06-21","close":78200.0},{"date":"2017-06-22","close":74100.0},{"date":"2017-06-23","close":75100.0},{"date":"2017-06-26","close":76400.0},{"date":"2017-06-27","close":76600.0},{"date":"2017-06-28","close":76200.0},{"date":"2017-06-29","close":76100.0},{"date":"2017-06-30","close":77300.0},{"date":"2017-07-03","close":79600.0},{"date":"2017-07-04","close":80000.0},{"date":"2017-07-05","close":80000.0},{"date":"2017-07-06","close":80600.0},{"date":"2017-07-07","close":82800.0},{"date":"2017-07-10","close":81500.0},{"date":"2017-07-11","close":79300.0},{"date":"2017-07-12","close":77600.0},{"date":"2017-07-13","close":78600.0},{"date":"2017-07-14","close":79800.0},{"date":"2017-07-17","close":80600.0},{"date":"2017-07-18","close":79900.0},{"date":"2017-07-19","close":80400.0},{"date":"2017-07-20","close":82600.0},{"date":"2017-07-21","close":84200.0},{"date":"2017-07-24","close":82200.0},{"date":"2017-07-25","close":82400.0},{"date":"2017-07-26","close":85100.0},{"date":"2017-07-27","close":85700.0},{"date":"2017-07-28","close":85300.0},{"date":"2017-07-31","close":88100.0},{"date":"2017-08-01","close":92700.0},{"date":"2017-08-02","close":95800.0},{"date":"2017-08-03","close":94800.0},{"date":"2017-08-04","close":97200.0},{"date":"2017-08-07","close":92100.0},{"date":"2017-08-08","close":94400.0},{"date":"2017-08-09","close":95000.0},{"date":"2017-08-10","close":95200.0},{"date":"2017-08-11","close":95500.0},{"date":"2017-08-14","close":96000.0},{"date":"2017-08-16","close":92900.0},{"date":"2017-08-17","close":90000.0},{"date":"2017-08-18","close":87800.0},{"date":"2017-08-21","close":89900.0},{"date":"2017-08-22","close":90100.0},{"date":"2017-08-23","close":87200.0},{"date":"2017-08-24","close":86800.0},{"date":"2017-08-25","close":88300.0},{"date":"2017-08-28","close":87900.0},{"date":"2017-08-29","close":88500.0},{"date":"2017-08-30","close":88200.0},{"date":"2017-08-31","close":88600.0},{"date":"2017-09-01","close":88100.0},{"date":"2017-09-04","close":87000.0},{"date":"2017-09-05","close":85800.0},{"date":"2017-09-06","close":82500.0},{"date":"2017-09-07","close":82700.0},{"date":"2017-09-08","close":80900.0},{"date":"2017-09-11","close":81500.0},{"date":"2017-09-12","close":85000.0},{"date":"2017-09-13","close":85400.0},{"date":"2017-09-14","close":87000.0},{"date":"2017-09-15","close":87100.0},{"date":"2017-09-18","close":86400.0},{"date":"2017-09-19","close":88100.0},{"date":"2017-09-20","close":88100.0},{"date":"2017-09-21","close":85700.0},{"date":"2017-09-22","close":83100.0},{"date":"2017-09-25","close":83400.0},{"date":"2017-09-26","close":84900.0},{"date":"2017-09-27","close":84900.0},{"date":"2017-09-28","close":84300.0},{"date":"2017-09-29","close":85200.0},{"date":"2017-10-10","close":86900.0},{"date":"2017-10-11","close":87500.0},{"date":"2017-10-12","close":88100.0},{"date":"2017-10-13","close":88000.0},{"date":"2017-10-16","close":91700.0},{"date":"2017-10-17","close":92700.0},{"date":"2017-10-18","close":92200.0},{"date":"2017-10-19","close":92100.0},{"date":"2017-10-20","close":90400.0},{"date":"2017-10-23","close":88900.0},{"date":"2017-10-24","close":87600.0},{"date":"2017-10-25","close":89200.0},{"date":"2017-10-26","close":86000.0},{"date":"2017-10-27","close":86100.0},{"date":"2017-10-30","close":87200.0},{"date":"2017-10-31","close":90300.0},{"date":"2017-11-01","close":88100.0},{"date":"2017-11-02","close":85700.0},{"date":"2017-11-03","close":86400.0},{"date":"2017-11-06","close":85900.0},{"date":"2017-11-07","close":86800.0},{"date":"2017-11-08","close":83800.0},{"date":"2017-11-09","close":82300.0},{"date":"2017-11-10","close":81200.0},{"date":"2017-11-13","close":78200.0},{"date":"2017-11-14","close":79200.0},{"date":"2017-11-15","close":75600.0},{"date":"2017-11-16","close":76200.0},{"date":"2017-11-17","close":78000.0},{"date":"2017-11-20","close":76900.0},{"date":"2017-11-21","close":77100.0},{"date":"2017-11-22","close":76700.0},{"date":"2017-11-23","close":76100.0},{"date":"2017-11-24","close":75800.0},{"date":"2017-11-27","close":76000.0},{"date":"2017-11-28","close":78900.0},{"date":"2017-11-29","close":80300.0},{"date":"2017-11-30","close":79800.0},{"date":"2017-12-01","close":80100.0},{"date":"2017-12-04","close":82200.0},{"date":"2017-12-05","close":83000.0},{"date":"2017-12-06","close":79000.0},{"date":"2017-12-07","close":76800.0},{"date":"2017-12-08","close":76500.0},{"date":"2017-12-11","close":77400.0},{"date":"2017-12-12","close":77600.0},{"date":"2017-12-13","close":79700.0},{"date":"2017-12-14","close":79800.0},{"date":"2017-12-15","close":78300.0},{"date":"2017-12-18","close":76700.0},{"date":"2017-12-19","close":76600.0},{"date":"2017-12-20","close":76500.0},{"date":"2017-12-21","close":75100.0},{"date":"2017-12-22","close":73800.0},{"date":"2017-12-26","close":74900.0},{"date":"2017-12-27","close":72100.0},{"date":"2017-12-28","close":76200.0},{"date":"2018-01-02","close":51513.4453},{"date":"2018-01-03","close":51824.1406},{"date":"2018-01-04","close":53999.0117},{"date":"2018-01-05","close":55055.3945},{"date":"2018-01-08","close":54371.8672},{"date":"2018-01-09","close":55117.5273},{"date":"2018-01-10","close":56546.7383},{"date":"2018-01-11","close":56236.043},{"date":"2018-01-12","close":55925.3359},{"date":"2018-01-15","close":54806.8242},{"date":"2018-01-16","close":54868.957},{"date":"2018-01-17","close":54558.2852},{"date":"2018-01-18","close":53812.5977},{"date":"2018-01-19","close":53129.0742},{"date":"2018-01-22","close":53688.3242},{"date":"2018-01-23","close":56049.6133},{"date":"2018-01-24","close":55987.4727},{"date":"2018-01-25","close":57416.6719},{"date":"2018-01-26","close":58038.0742},{"date":"2018-01-29","close":60647.9219},{"date":"2018-01-30","close":58597.3125},{"date":"2018-01-31","close":56795.2969},{"date":"2018-02-01","close":57540.957},{"date":"2018-02-02","close":56608.8555},{"date":"2018-02-05","close":55366.0859},{"date":"2018-02-06","close":55179.6602},{"date":"2018-02-07","close":53999.0117},{"date":"2018-02-08","close":55987.4727},{"date":"2018-02-09","close":53004.8086},{"date":"2018-02-12","close":52818.375},{"date":"2018-02-13","close":48779.3242},{"date":"2018-02-14","close":49524.9922},{"date":"2018-02-19","close":51202.7539},{"date":"2018-02-20","close":50457.082},{"date":"2018-02-21","close":51016.332},{"date":"2018-02-22","close":51140.6133},{"date":"2018-02-23","close":52010.5703},{"date":"2018-02-26","close":53999.0117},{"date":"2018-02-27","close":54620.418},{"date":"2018-02-28","close":54993.2539},{"date":"2018-03-02","close":52942.6445},{"date":"2018-03-05","close":52383.3906},{"date":"2018-03-06","close":55303.9453},{"date":"2018-03-07","close":53750.4648},{"date":"2018-03-08","close":55055.3945},{"date":"2018-03-09","close":55303.9453},{"date":"2018-03-12","close":55490.3633},{"date":"2018-03-13","close":53066.9297},{"date":"2018-03-14","close":52880.5078},{"date":"2018-03-15","close":52818.375},{"date":"2018-03-16","close":52818.375},{"date":"2018-03-19","close":52259.1172},{"date":"2018-03-20","close":51513.4453},{"date":"2018-03-21","close":51762.0039},{"date":"2018-03-22","close":53626.1797},{"date":"2018-03-23","close":51824.1406},{"date":"2018-03-26","close":53066.9297},{"date":"2018-03-27","close":52818.375},{"date":"2018-03-28","close":53129.0742},{"date":"2018-03-29","close":52942.6445},{"date":"2018-03-30","close":54247.582},{"date":"2018-04-02","close":52942.6445},{"date":"2018-04-03","close":51824.1406},{"date":"2018-04-04","close":50829.9258},{"date":"2018-04-05","close":51824.1406},{"date":"2018-04-06","close":51824.1406},{"date":"2018-04-09","close":50208.5195},{"date":"2018-04-10","close":50705.6406},{"date":"2018-04-11","close":52383.3906},{"date":"2018-04-12","close":53004.8086},{"date":"2018-04-13","close":52383.3906},{"date":"2018-04-16","close":52942.6445},{"date":"2018-04-17","close":53129.0742},{"date":"2018-04-18","close":52818.375},{"date":"2018-04-19","close":51824.1406},{"date":"2018-04-20","close":51078.4688},{"date":"2018-04-23","close":51327.0352},{"date":"2018-04-24","close":51389.1641},{"date":"2018-04-25","close":50022.1055},{"date":"2018-04-26","close":52321.2695},{"date":"2018-04-27","close":52321.2695},{"date":"2018-04-30","close":52507.6797},{"date":"2018-05-02","close":52196.9805},{"date":"2018-05-03","close":51078.4688},{"date":"2018-05-04","close":51451.3008},{"date":"2018-05-08","close":50954.1875},{"date":"2018-05-09","close":50767.7773},{"date":"2018-05-10","close":53812.5977},{"date":"2018-05-11","close":54309.7266},{"date":"2018-05-14","close":54744.6914},{"date":"2018-05-15","close":53564.0352},{"date":"2018-05-16","close":53626.1797},{"date":"2018-05-17","close":52321.2695},{"date":"2018-05-18","close":53377.6328},{"date":"2018-05-21","close":52631.9609},{"date":"2018-05-23","close":50892.0664},{"date":"2018-05-24","close":50767.7773},{"date":"2018-05-25","close":50457.082},{"date":"2018-05-28","close":50146.3906},{"date":"2018-05-29","close":49338.5781},{"date":"2018-05-30","close":47225.8477},{"date":"2018-05-31","close":48220.0586},{"date":"2018-06-01","close":47909.375},{"date":"2018-06-04","close":48965.7344},{"date":"2018-06-05","close":48033.6406},{"date":"2018-06-07","close":48592.9023},{"date":"2018-06-08","close":46853.0},{"date":"2018-06-11","close":47412.2617},{"date":"2018-06-12","close":47909.375},{"date":"2018-06-14","close":45423.8008},{"date":"2018-06-15","close":46480.168},{"date":"2018-06-18","close":45858.7773},{"date":"2018-06-19","close":43870.3164},{"date":"2018-06-20","close":45485.9375},{"date":"2018-06-21","close":45672.3594},{"date":"2018-06-22","close":45672.3594},{"date":"2018-06-25","close":45858.7773},{"date":"2018-06-26","close":44056.7305},{"date":"2018-06-27","close":42503.2578},{"date":"2018-06-28","close":42378.9727},{"date":"2018-06-29","close":43932.4531},{"date":"2018-07-02","close":42130.418},{"date":"2018-07-03","close":42316.8438},{"date":"2018-07-04","close":41384.7461},{"date":"2018-07-05","close":42378.9727},{"date":"2018-07-06","close":43062.5039},{"date":"2018-07-09","close":42316.8438},{"date":"2018-07-10","close":42254.7031},{"date":"2018-07-11","close":42751.8164},{"date":"2018-07-12","close":43497.4805},{"date":"2018-07-13","close":43186.7891},{"date":"2018-07-16","close":43932.4531},{"date":"2018-07-17","close":42503.2578},{"date":"2018-07-18","close":42441.1094},{"date":"2018-07-19","close":41757.5859},{"date":"2018-07-20","close":41944.0},{"date":"2018-07-23","close":43186.7891},{"date":"2018-07-24","close":43311.0625},{"date":"2018-07-25","close":43311.0625},{"date":"2018-07-26","close":41074.0547},{"date":"2018-07-27","close":40763.3594},{"date":"2018-07-30","close":40514.7969},{"date":"2018-07-31","close":41695.4453},{"date":"2018-08-01","close":43373.2031},{"date":"2018-08-02","close":42254.7031},{"date":"2018-08-03","close":44802.3984},{"date":"2018-08-06","close":45485.9375},{"date":"2018-08-07","close":46604.457},{"date":"2018-08-08","close":45796.625},{"date":"2018-08-09","close":46293.7422},{"date":"2018-08-10","close":45548.082},{"date":"2018-08-13","close":45175.2461},{"date":"2018-08-14","close":46790.8711},{"date":"2018-08-16","close":46231.6172},{"date":"2018-08-17","close":47101.5742},{"date":"2018-08-20","close":47971.5117},{"date":"2018-08-21","close":47847.2305},{"date":"2018-08-22","close":47971.5117},{"date":"2018-08-23","close":48655.0352},{"date":"2018-08-24","close":47039.4258},{"date":"2018-08-27","close":46355.8906},{"date":"2018-08-28","close":46915.1445},{"date":"2018-08-29","close":48033.6406},{"date":"2018-08-30","close":48095.8008},{"date":"2018-08-31","close":46915.1445},{"date":"2018-09-03","close":47722.9492},{"date":"2018-09-04","close":46045.1953},{"date":"2018-09-05","close":44429.5781},{"date":"2018-09-06","close":45299.5195},{"date":"2018-09-07","close":45548.082},{"date":"2018-09-10","close":45983.0547},{"date":"2018-09-11","close":46169.4648},{"date":"2018-09-12","close":46355.8906},{"date":"2018-09-13","close":47598.6719},{"date":"2018-09-14","close":48468.625},{"date":"2018-09-17","close":48282.2148},{"date":"2018-09-18","close":48406.4922},{"date":"2018-09-19","close":47785.0938},{"date":"2018-09-20","close":48095.8008},{"date":"2018-09-21","close":47785.0938},{"date":"2018-09-27","close":49649.2695},{"date":"2018-09-28","close":50332.8047},{"date":"2018-10-01","close":51389.1641},{"date":"2018-10-02","close":52383.3906},{"date":"2018-10-04","close":50829.9258},{"date":"2018-10-05","close":51327.0352},{"date":"2018-10-08","close":48965.7344},{"date":"2018-10-10","close":49090.0234},{"date":"2018-10-11","close":46604.457},{"date":"2018-10-12","close":47350.1094},{"date":"2018-10-15","close":47474.4023},{"date":"2018-10-16","close":47039.4258},{"date":"2018-10-17","close":47971.5117},{"date":"2018-10-18","close":48033.6406},{"date":"2018-10-19","close":46480.168},{"date":"2018-10-22","close":45672.3594},{"date":"2018-10-23","close":44491.707},{"date":"2018-10-24","close":44615.9922},{"date":"2018-10-25","close":44864.5508},{"date":"2018-10-26","close":42751.8164},{"date":"2018-10-29","close":42316.8438},{"date":"2018-10-30","close":43062.5039},{"date":"2018-10-31","close":44305.2891},{"date":"2018-11-01","close":43062.5039},{"date":"2018-11-02","close":45734.4961},{"date":"2018-11-05","close":46231.6172},{"date":"2018-11-06","close":48220.0586},{"date":"2018-11-07","close":47225.8477},{"date":"2018-11-08","close":47350.1094},{"date":"2018-11-09","close":46790.8711},{"date":"2018-11-12","close":46853.0},{"date":"2018-11-13","close":45796.625},{"date":"2018-11-14","close":44429.5781},{"date":"2018-11-15","close":45920.9258},{"date":"2018-11-16","close":46790.8711},{"date":"2018-11-19","close":46728.7188},{"date":"2018-11-20","close":48344.3477},{"date":"2018-11-21","close":48033.6406},{"date":"2018-11-22","close":48033.6406},{"date":"2018-11-23","close":48468.625},{"date":"2018-11-26","close":48468.625},{"date":"2018-11-27","close":48717.1758},{"date":"2018-11-28","close":49400.7148},{"date":"2018-11-29","close":49152.1484},{"date":"2018-11-30","close":49090.0234},{"date":"2018-12-03","close":49090.0234},{"date":"2018-12-04","close":48841.4609},{"date":"2018-12-05","close":49835.6953},{"date":"2018-12-06","close":49400.7148},{"date":"2018-12-07","close":49773.543},{"date":"2018-12-10","close":48903.6055},{"date":"2018-12-11","close":48406.4922},{"date":"2018-12-12","close":49400.7148},{"date":"2018-12-13","close":49400.7148},{"date":"2018-12-14","close":48344.3477},{"date":"2018-12-17","close":48033.6406},{"date":"2018-12-18","close":47971.5117},{"date":"2018-12-19","close":46666.5859},{"date":"2018-12-20","close":46666.5859},{"date":"2018-12-21","close":45796.625},{"date":"2018-12-24","close":44864.5508},{"date":"2018-12-26","close":44305.2891},{"date":"2018-12-27","close":46009.3477},{"date":"2018-12-28","close":45353.9414},{"date":"2019-01-02","close":44239.75},{"date":"2019-01-03","close":44698.5352},{"date":"2019-01-04","close":46009.3477},{"date":"2019-01-07","close":47451.2266},{"date":"2019-01-08","close":47123.5352},{"date":"2019-01-09","close":46926.9023},{"date":"2019-01-10","close":46664.75},{"date":"2019-01-11","close":46468.1211},{"date":"2019-01-14","close":46599.207},{"date":"2019-01-15","close":46795.8242},{"date":"2019-01-16","close":46599.207},{"date":"2019-01-17","close":47713.3906},{"date":"2019-01-18","close":47910.0156},{"date":"2019-01-21","close":48172.1758},{"date":"2019-01-22","close":47516.7852},{"date":"2019-01-23","close":47057.9961},{"date":"2019-01-24","close":47516.7852},{"date":"2019-01-25","close":47910.0156},{"date":"2019-01-28","close":49745.1523},{"date":"2019-01-29","close":49548.5352},{"date":"2019-01-30","close":49220.8203},{"date":"2019-01-31","close":47057.9961},{"date":"2019-02-01","close":45747.1836},{"date":"2019-02-07","close":45485.0273},{"date":"2019-02-08","close":45878.2617},{"date":"2019-02-11","close":46730.2852},{"date":"2019-02-12","close":46730.2852},{"date":"2019-02-13","close":46402.582},{"date":"2019-02-14","close":45943.8047},{"date":"2019-02-15","close":45222.8555},{"date":"2019-02-18","close":45943.8047},{"date":"2019-02-19","close":45943.8047},{"date":"2019-02-20","close":46468.1211},{"date":"2019-02-21","close":46992.4531},{"date":"2019-02-22","close":47320.1523},{"date":"2019-02-25","close":47057.9961},{"date":"2019-02-26","close":47057.9961},{"date":"2019-02-27","close":47713.3906},{"date":"2019-02-28","close":47320.1523},{"date":"2019-03-04","close":46402.582},{"date":"2019-03-05","close":46992.4531},{"date":"2019-03-06","close":46337.043},{"date":"2019-03-07","close":46533.6641},{"date":"2019-03-08","close":45485.0273},{"date":"2019-03-11","close":45353.9414},{"date":"2019-03-12","close":45747.1836},{"date":"2019-03-13","close":45550.5586},{"date":"2019-03-14","close":45681.6367},{"date":"2019-03-15","close":46009.3477},{"date":"2019-03-18","close":46205.9727},{"date":"2019-03-19","close":46009.3477},{"date":"2019-03-20","close":46140.4258},{"date":"2019-03-21","close":45222.8555},{"date":"2019-03-22","close":44567.457},{"date":"2019-03-25","close":43518.8125},{"date":"2019-03-26","close":44108.6719},{"date":"2019-03-27","close":43387.7227},{"date":"2019-03-28","close":43518.8125},{"date":"2019-03-29","close":43649.8906},{"date":"2019-04-01","close":44501.9062},{"date":"2019-04-02","close":44829.6211},{"date":"2019-04-03","close":45026.2383},{"date":"2019-04-04","close":44764.0703},{"date":"2019-04-05","close":44829.6211},{"date":"2019-04-08","close":44633.0},{"date":"2019-04-09","close":44305.293},{"date":"2019-04-10","close":44698.5352},{"date":"2019-04-11","close":44829.6211},{"date":"2019-04-12","close":44501.9062},{"date":"2019-04-15","close":45353.9414},{"date":"2019-04-16","close":45550.5586},{"date":"2019-04-17","close":45419.4766},{"date":"2019-04-18","close":45026.2383},{"date":"2019-04-19","close":44960.6992},{"date":"2019-04-22","close":44633.0},{"date":"2019-04-23","close":45222.8555},{"date":"2019-04-24","close":44698.5352},{"date":"2019-04-25","close":44436.375},{"date":"2019-04-26","close":44239.75},{"date":"2019-04-29","close":44764.0703},{"date":"2019-04-30","close":44829.6211},{"date":"2019-05-02","close":44633.0},{"date":"2019-05-03","close":43387.7227},{"date":"2019-05-07","close":41683.6836},{"date":"2019-05-08","close":41028.2812},{"date":"2019-05-09","close":39586.3867},{"date":"2019-05-10","close":40635.0312},{"date":"2019-05-13","close":40307.3281},{"date":"2019-05-14","close":40241.793},{"date":"2019-05-15","close":40897.1953},{"date":"2019-05-16","close":40372.875},{"date":"2019-05-17","close":40831.6562},{"date":"2019-05-20","close":40503.9492},{"date":"2019-05-21","close":40045.168},{"date":"2019-05-22","close":40110.7109},{"date":"2019-05-23","close":40831.6562},{"date":"2019-05-24","close":40372.875},{"date":"2019-05-27","close":40176.25},{"date":"2019-05-28","close":41224.8984},{"date":"2019-05-29","close":40241.793},{"date":"2019-05-30","close":40372.875},{"date":"2019-05-31","close":41421.5195},{"date":"2019-06-03","close":41552.5938},{"date":"2019-06-04","close":40635.0312},{"date":"2019-06-05","close":40503.9492},{"date":"2019-06-07","close":40569.4922},{"date":"2019-06-10","close":40897.1953},{"date":"2019-06-11","close":40897.1953},{"date":"2019-06-12","close":41159.3555},{"date":"2019-06-13","close":41749.2188},{"date":"2019-06-14","close":41814.7617},{"date":"2019-06-17","close":42076.9258},{"date":"2019-06-18","close":43453.2734},{"date":"2019-06-19","close":43191.1055},{"date":"2019-06-20","close":42666.7852},{"date":"2019-06-21","close":41749.2188},{"date":"2019-06-24","close":43256.6484},{"date":"2019-06-25","close":42732.3242},{"date":"2019-06-26","close":42339.0859},{"date":"2019-06-27","close":42208.0039},{"date":"2019-06-28","close":42470.1602},{"date":"2019-07-01","close":42601.25},{"date":"2019-07-02","close":42666.7852},{"date":"2019-07-03","close":42208.0039},{"date":"2019-07-04","close":44174.2109},{"date":"2019-07-05","close":43780.9727},{"date":"2019-07-08","close":42535.7031},{"date":"2019-07-09","close":42666.7852},{"date":"2019-07-10","close":43060.0352},{"date":"2019-07-11","close":44043.1328},{"date":"2019-07-12","close":44174.2109},{"date":"2019-07-15","close":43780.9727},{"date":"2019-07-16","close":43715.4219},{"date":"2019-07-17","close":43387.7227},{"date":"2019-07-18","close":43125.5703},{"date":"2019-07-19","close":43387.7227},{"date":"2019-07-22","close":43649.8906},{"date":"2019-07-23","close":44108.6719},{"date":"2019-07-24","close":44174.2109},{"date":"2019-07-25","close":42273.543},{"date":"2019-07-26","close":42339.0859},{"date":"2019-07-29","close":42404.6211},{"date":"2019-07-30","close":41880.293},{"date":"2019-07-31","close":42732.3242},{"date":"2019-08-01","close":41749.2188},{"date":"2019-08-02","close":41224.8984},{"date":"2019-08-05","close":40897.1953},{"date":"2019-08-06","close":40241.793},{"date":"2019-08-07","close":39586.3867},{"date":"2019-08-08","close":40045.168},{"date":"2019-08-09","close":40503.9492},{"date":"2019-08-12","close":40045.168},{"date":"2019-08-13","close":39520.8438},{"date":"2019-08-14","close":39520.8438},{"date":"2019-08-16","close":39258.6875},{"date":"2019-08-19","close":40962.7344},{"date":"2019-08-20","close":41487.0625},{"date":"2019-08-21","close":41880.293},{"date":"2019-08-22","close":41618.1406},{"date":"2019-08-23","close":42273.543},{"date":"2019-08-26","close":42273.543},{"date":"2019-08-27","close":42863.4102},{"date":"2019-08-28","close":42011.3828},{"date":"2019-08-29","close":41880.293},{"date":"2019-08-30","close":43453.2734},{"date":"2019-09-02","close":42994.4922},{"date":"2019-09-03","close":42994.4922},{"date":"2019-09-04","close":43453.2734},{"date":"2019-09-05","close":43256.6484},{"date":"2019-09-06","close":43912.0508},{"date":"2019-09-09","close":44305.293},{"date":"2019-09-10","close":45026.2383},{"date":"2019-09-11","close":45747.1836},{"date":"2019-09-16","close":46599.207},{"date":"2019-09-17","close":46926.9023},{"date":"2019-09-18","close":46468.1211},{"date":"2019-09-19","close":46664.75},{"date":"2019-09-20","close":47320.1523},{"date":"2019-09-23","close":46664.75},{"date":"2019-09-24","close":46533.6641},{"date":"2019-09-25","close":46009.3477},{"date":"2019-09-26","close":46140.4258},{"date":"2019-09-27","close":45353.9414},{"date":"2019-09-30","close":45812.7266},{"date":"2019-10-01","close":45616.1016},{"date":"2019-10-02","close":44960.6992},{"date":"2019-10-04","close":44764.0703},{"date":"2019-10-07","close":44501.9062},{"date":"2019-10-08","close":45222.8555},{"date":"2019-10-10","close":45616.1016},{"date":"2019-10-11","close":45550.5586},{"date":"2019-10-14","close":46599.207},{"date":"2019-10-15","close":46468.1211},{"date":"2019-10-16","close":46402.582},{"date":"2019-10-17","close":46271.5039},{"date":"2019-10-18","close":45681.6367},{"date":"2019-10-21","close":45419.4766},{"date":"2019-10-22","close":46533.6641},{"date":"2019-10-23","close":46140.4258},{"date":"2019-10-24","close":46337.043},{"date":"2019-10-25","close":46271.5039},{"date":"2019-10-28","close":46337.043},{"date":"2019-10-29","close":46140.4258},{"date":"2019-10-30","close":45157.3164},{"date":"2019-10-31","close":44764.0703},{"date":"2019-11-01","close":44370.8438},{"date":"2019-11-04","close":45091.7812},{"date":"2019-11-05","close":46009.3477},{"date":"2019-11-06","close":45026.2383},{"date":"2019-11-07","close":45157.3164},{"date":"2019-11-08","close":45681.6367},{"date":"2019-11-11","close":45288.4023},{"date":"2019-11-12","close":45353.9414},{"date":"2019-11-13","close":44567.457},{"date":"2019-11-14","close":44895.1562},{"date":"2019-11-15","close":44895.1562},{"date":"2019-11-18","close":44829.6211},{"date":"2019-11-19","close":44567.457},{"date":"2019-11-20","close":43912.0508},{"date":"2019-11-21","close":43649.8906},{"date":"2019-11-22","close":43322.1914},{"date":"2019-11-25","close":43780.9727},{"date":"2019-11-26","close":45091.7812},{"date":"2019-11-27","close":45157.3164},{"date":"2019-11-28","close":45222.8555},{"date":"2019-11-29","close":45353.9414},{"date":"2019-12-02","close":45222.8555},{"date":"2019-12-03","close":45026.2383},{"date":"2019-12-04","close":44764.0703},{"date":"2019-12-05","close":44698.5352},{"date":"2019-12-06","close":45091.7812},{"date":"2019-12-09","close":44436.375},{"date":"2019-12-10","close":44698.5352},{"date":"2019-12-11","close":44698.5352},{"date":"2019-12-12","close":44829.6211},{"date":"2019-12-13","close":44895.1562},{"date":"2019-12-16","close":44960.6992},{"date":"2019-12-17","close":45026.2383},{"date":"2019-12-18","close":45878.2617},{"date":"2019-12-19","close":46337.043},{"date":"2019-12-20","close":46599.207},{"date":"2019-12-23","close":47123.5352},{"date":"2019-12-24","close":46926.9023},{"date":"2019-12-26","close":47189.0664},{"date":"2019-12-27","close":47396.3398},{"date":"2019-12-30","close":46705.4336},{"date":"2020-01-02","close":45599.9766},{"date":"2020-01-03","close":45738.1523},{"date":"2020-01-06","close":44701.7891},{"date":"2020-01-07","close":44978.1602},{"date":"2020-01-08","close":44425.4375},{"date":"2020-01-09","close":44909.0781},{"date":"2020-01-10","close":44632.7109},{"date":"2020-01-13","close":44563.6172},{"date":"2020-01-14","close":44356.3438},{"date":"2020-01-15","close":44356.3438},{"date":"2020-01-16","close":44218.168},{"date":"2020-01-17","close":43941.8047},{"date":"2020-01-20","close":43458.1641},{"date":"2020-01-21","close":43112.7031},{"date":"2020-01-22","close":42905.4453},{"date":"2020-01-23","close":41869.0703},{"date":"2020-01-28","close":39865.4297},{"date":"2020-01-29","close":39865.4297},{"date":"2020-01-30","close":39036.3477},{"date":"2020-01-31","close":37792.7109},{"date":"2020-02-03","close":36963.6211},{"date":"2020-02-04","close":37309.0703},{"date":"2020-02-05","close":36618.1602},{"date":"2020-02-06","close":42421.8008},{"date":"2020-02-07","close":41661.7969},{"date":"2020-02-10","close":42007.2539},{"date":"2020-02-11","close":41799.9805},{"date":"2020-02-12","close":42007.2539},{"date":"2020-02-13","close":41523.6133},{"date":"2020-02-14","close":40556.3438},{"date":"2020-02-17","close":41109.0781},{"date":"2020-02-18","close":40694.5234},{"date":"2020-02-19","close":40694.5234},{"date":"2020-02-20","close":40694.5234},{"date":"2020-02-21","close":38829.0703},{"date":"2020-02-24","close":36825.4414},{"date":"2020-02-25","close":37999.9805},{"date":"2020-02-26","close":38276.3477},{"date":"2020-02-27","close":38414.5352},{"date":"2020-02-28","close":37378.1641},{"date":"2020-03-02","close":37723.625},{"date":"2020-03-03","close":37999.9805},{"date":"2020-03-04","close":38138.168},{"date":"2020-03-05","close":38690.8867},{"date":"2020-03-06","close":36687.2578},{"date":"2020-03-09","close":36687.2578},{"date":"2020-03-10","close":34061.8008},{"date":"2020-03-11","close":33992.707},{"date":"2020-03-12","close":31781.8086},{"date":"2020-03-13","close":29709.082},{"date":"2020-03-16","close":29916.3477},{"date":"2020-03-17","close":29639.9883},{"date":"2020-03-18","close":28050.8984},{"date":"2020-03-19","close":24112.7168},{"date":"2020-03-20","close":25287.2617},{"date":"2020-03-23","close":22178.1719},{"date":"2020-03-24","close":24250.9004},{"date":"2020-03-25","close":27912.7109},{"date":"2020-03-26","close":27290.9004},{"date":"2020-03-27","close":27567.2676},{"date":"2020-03-30","close":26807.2578},{"date":"2020-03-31","close":27290.9004},{"date":"2020-04-01","close":26876.3496},{"date":"2020-04-02","close":28672.7129},{"date":"2020-04-03","close":29294.5312},{"date":"2020-04-06","close":31712.7168},{"date":"2020-04-07","close":31505.4434},{"date":"2020-04-08","close":31090.8926},{"date":"2020-04-09","close":32058.166},{"date":"2020-04-10","close":31850.8945},{"date":"2020-04-13","close":31367.2617},{"date":"2020-04-14","close":31989.0742},{"date":"2020-04-16","close":31574.5371},{"date":"2020-04-17","close":32265.4414},{"date":"2020-04-20","close":32058.166},{"date":"2020-04-21","close":31021.8066},{"date":"2020-04-22","close":30538.1699},{"date":"2020-04-23","close":31712.7168},{"date":"2020-04-24","close":31643.623},{"date":"2020-04-27","close":32127.2559},{"date":"2020-04-28","close":31919.9805},{"date":"2020-04-29","close":33578.1562},{"date":"2020-05-04","close":32472.709},{"date":"2020-05-06","close":34199.9922},{"date":"2020-05-07","close":34130.8945},{"date":"2020-05-08","close":34545.4336},{"date":"2020-05-11","close":33923.625},{"date":"2020-05-12","close":32956.3477},{"date":"2020-05-13","close":33163.625},{"date":"2020-05-14","close":32679.9824},{"date":"2020-05-15","close":32887.2617},{"date":"2020-05-18","close":32749.0703},{"date":"2020-05-19","close":33854.5273},{"date":"2020-05-20","close":33647.2617},{"date":"2020-05-21","close":34061.8008},{"date":"2020-05-22","close":33785.4375},{"date":"2020-05-25","close":34752.707},{"date":"2020-05-26","close":35858.1641},{"date":"2020-05-27","close":37239.9844},{"date":"2020-05-28","close":36410.8945},{"date":"2020-05-29","close":37378.1641},{"date":"2020-06-01","close":38829.0703},{"date":"2020-06-02","close":39243.6211},{"date":"2020-06-03","close":40556.3438},{"date":"2020-06-04","close":39519.9805},{"date":"2020-06-05","close":38829.0703},{"date":"2020-06-08","close":39519.9805},{"date":"2020-06-09","close":39658.1602},{"date":"2020-06-10","close":39865.4297},{"date":"2020-06-11","close":39243.6211},{"date":"2020-06-12","close":37032.7109},{"date":"2020-06-15","close":34199.9922},{"date":"2020-06-16","close":36203.6172},{"date":"2020-06-17","close":35650.8945},{"date":"2020-06-18","close":35374.5273},{"date":"2020-06-19","close":36203.6172},{"date":"2020-06-22","close":35512.7109},{"date":"2020-06-23","close":34890.8945},{"date":"2020-06-24","close":35098.168},{"date":"2020-06-25","close":33923.625},{"date":"2020-06-26","close":34061.8008},{"date":"2020-06-29","close":33370.8984},{"date":"2020-06-30","close":33992.707},{"date":"2020-07-01","close":33854.5273},{"date":"2020-07-02","close":34407.2578},{"date":"2020-07-03","close":34130.8945},{"date":"2020-07-06","close":34338.1719},{"date":"2020-07-07","close":33785.4375},{"date":"2020-07-08","close":33785.4375},{"date":"2020-07-09","close":33301.8008},{"date":"2020-07-10","close":32058.166},{"date":"2020-07-13","close":32610.8965},{"date":"2020-07-14","close":32334.5312},{"date":"2020-07-15","close":33025.4336},{"date":"2020-07-16","close":33163.625},{"date":"2020-07-17","close":33301.8008},{"date":"2020-07-20","close":33094.5273},{"date":"2020-07-21","close":33163.625},{"date":"2020-07-22","close":32749.0703},{"date":"2020-07-23","close":32610.8965},{"date":"2020-07-24","close":32196.3457},{"date":"2020-07-27","close":32196.3457},{"date":"2020-07-28","close":33094.5273},{"date":"2020-07-29","close":32541.8027},{"date":"2020-07-30","close":32610.8965},{"date":"2020-07-31","close":32679.9824},{"date":"2020-08-03","close":31989.0742},{"date":"2020-08-04","close":32334.5312},{"date":"2020-08-05","close":32472.709},{"date":"2020-08-06","close":32541.8027},{"date":"2020-08-07","close":32058.166},{"date":"2020-08-10","close":32058.166},{"date":"2020-08-11","close":34130.8945},{"date":"2020-08-12","close":35719.9883},{"date":"2020-08-13","close":34959.9883},{"date":"2020-08-14","close":36203.6172},{"date":"2020-08-18","close":34407.2578},{"date":"2020-08-19","close":34614.5273},{"date":"2020-08-20","close":32610.8965},{"date":"2020-08-21","close":32541.8027},{"date":"2020-08-24","close":32265.4414},{"date":"2020-08-25","close":33439.9922},{"date":"2020-08-26","close":32679.9824},{"date":"2020-08-27","close":32127.2559},{"date":"2020-08-28","close":32196.3457},{"date":"2020-08-31","close":31229.0762},{"date":"2020-09-01","close":31229.0762},{"date":"2020-09-02","close":31574.5371},{"date":"2020-09-03","close":31712.7168},{"date":"2020-09-04","close":30952.7148},{"date":"2020-09-07","close":31505.4434},{"date":"2020-09-08","close":31367.2617},{"date":"2020-09-09","close":30883.6289},{"date":"2020-09-10","close":30883.6289},{"date":"2020-09-11","close":32403.6172},{"date":"2020-09-14","close":32403.6172},{"date":"2020-09-15","close":31919.9805},{"date":"2020-09-16","close":31643.623},{"date":"2020-09-17","close":31505.4434},{"date":"2020-09-18","close":30814.5312},{"date":"2020-09-21","close":30745.4395},{"date":"2020-09-22","close":30261.8008},{"date":"2020-09-23","close":29225.4414},{"date":"2020-09-24","close":28050.8984},{"date":"2020-09-25","close":28327.2559},{"date":"2020-09-28","close":29156.3496},{"date":"2020-09-29","close":30123.625},{"date":"2020-10-05","close":30054.5391},{"date":"2020-10-06","close":30054.5391},{"date":"2020-10-07","close":30676.3496},{"date":"2020-10-08","close":30676.3496},{"date":"2020-10-12","close":30952.7148},{"date":"2020-10-13","close":30952.7148},{"date":"2020-10-14","close":30192.7188},{"date":"2020-10-15","close":29985.4414},{"date":"2020-10-16","close":29778.1621},{"date":"2020-10-19","close":30883.6289},{"date":"2020-10-20","close":30952.7148},{"date":"2020-10-21","close":31159.9824},{"date":"2020-10-22","close":31298.168},{"date":"2020-10-23","close":31505.4434},{"date":"2020-10-26","close":31090.8926},{"date":"2020-10-27","close":30745.4395},{"date":"2020-10-28","close":30814.5312},{"date":"2020-10-29","close":30192.7188},{"date":"2020-10-30","close":29639.9883},{"date":"2020-11-02","close":30330.9004},{"date":"2020-11-03","close":30745.4395},{"date":"2020-11-04","close":30607.2637},{"date":"2020-11-05","close":30814.5312},{"date":"2020-11-06","close":30676.3496},{"date":"2020-11-09","close":32196.3457},{"date":"2020-11-10","close":34338.1719},{"date":"2020-11-11","close":35512.7109},{"date":"2020-11-12","close":35305.4375},{"date":"2020-11-13","close":34683.625},{"date":"2020-11-16","close":35581.7969},{"date":"2020-11-17","close":35443.6172},{"date":"2020-11-18","close":35443.6172},{"date":"2020-11-19","close":35167.2539},{"date":"2020-11-20","close":35650.8945},{"date":"2020-11-23","close":36825.4414},{"date":"2020-11-24","close":38414.5352},{"date":"2020-11-25","close":39105.4336},{"date":"2020-11-26","close":39243.6211},{"date":"2020-11-27","close":39796.3477},{"date":"2020-11-30","close":38621.8008},{"date":"2020-12-01","close":38829.0703},{"date":"2020-12-02","close":38829.0703},{"date":"2020-12-03","close":38552.707},{"date":"2020-12-04","close":38276.3477},{"date":"2020-12-07","close":37516.3438},{"date":"2020-12-08","close":37309.0703},{"date":"2020-12-09","close":38138.168},{"date":"2020-12-10","close":38621.8008},{"date":"2020-12-11","close":40970.8867},{"date":"2020-12-14","close":41316.3398},{"date":"2020-12-15","close":40901.8047},{"date":"2020-12-16","close":41523.6133},{"date":"2020-12-17","close":41799.9805},{"date":"2020-12-18","close":42629.0742},{"date":"2020-12-21","close":43319.9805},{"date":"2020-12-22","close":42836.3398},{"date":"2020-12-23","close":42145.4336},{"date":"2020-12-24","close":43319.9805},{"date":"2020-12-28","close":44010.8906},{"date":"2020-12-29","close":42617.207},{"date":"2020-12-30","close":41590.2891},{"date":"2021-01-04","close":40563.3711},{"date":"2021-01-05","close":41443.5938},{"date":"2021-01-06","close":41883.6992},{"date":"2021-01-07","close":42323.8008},{"date":"2021-01-08","close":41883.6992},{"date":"2021-01-11","close":40563.3711},{"date":"2021-01-12","close":39756.5039},{"date":"2021-01-13","close":39976.5664},{"date":"2021-01-14","close":40930.125},{"date":"2021-01-15","close":40123.2656},{"date":"2021-01-18","close":39022.9922},{"date":"2021-01-19","close":39316.3945},{"date":"2021-01-20","close":39169.6914},{"date":"2021-01-21","close":39683.1484},{"date":"2021-01-22","close":39022.9922},{"date":"2021-01-25","close":39756.5039},{"date":"2021-01-26","close":38289.4766},{"date":"2021-01-27","close":37262.5586},{"date":"2021-01-28","close":35868.875},{"date":"2021-01-29","close":34475.1914},{"date":"2021-02-01","close":35282.0625},{"date":"2021-02-02","close":35428.7695},{"date":"2021-02-03","close":35942.2227},{"date":"2021-02-04","close":36308.9922},{"date":"2021-02-05","close":37409.2617},{"date":"2021-02-08","close":38802.9375},{"date":"2021-02-09","close":38802.9375},{"date":"2021-02-10","close":39022.9922},{"date":"2021-02-15","close":40269.9648},{"date":"2021-02-16","close":40196.6133},{"date":"2021-02-17","close":39609.8008},{"date":"2021-02-18","close":38656.2305},{"date":"2021-02-19","close":38436.1758},{"date":"2021-02-22","close":38216.1211},{"date":"2021-02-23","close":41003.4805},{"date":"2021-02-24","close":39829.8555},{"date":"2021-02-25","close":40710.0664},{"date":"2021-02-26","close":39683.1484},{"date":"2021-03-02","close":39683.1484},{"date":"2021-03-03","close":40123.2656},{"date":"2021-03-04","close":39829.8555},{"date":"2021-03-05","close":39169.6914},{"date":"2021-03-08","close":40196.6133},{"date":"2021-03-09","close":41003.4805},{"date":"2021-03-10","close":40710.0664},{"date":"2021-03-11","close":40490.0234},{"date":"2021-03-12","close":40783.4297},{"date":"2021-03-15","close":41296.8789},{"date":"2021-03-16","close":41370.2383},{"date":"2021-03-17","close":40856.7852},{"date":"2021-03-18","close":41003.4805},{"date":"2021-03-19","close":40049.9141},{"date":"2021-03-22","close":39536.4453},{"date":"2021-03-23","close":38802.9375},{"date":"2021-03-24","close":39316.3945},{"date":"2021-03-25","close":39756.5039},{"date":"2021-03-26","close":42690.5625},{"date":"2021-03-29","close":43130.6758},{"date":"2021-03-30","close":41443.5938},{"date":"2021-03-31","close":42763.9141},{"date":"2021-04-01","close":41516.9375},{"date":"2021-04-02","close":41370.2383},{"date":"2021-04-05","close":41736.9922},{"date":"2021-04-06","close":41443.5938},{"date":"2021-04-07","close":41516.9375},{"date":"2021-04-08","close":41516.9375},{"date":"2021-04-09","close":41516.9375},{"date":"2021-04-12","close":41516.9375},{"date":"2021-04-13","close":43057.3242},{"date":"2021-04-14","close":43570.7812},{"date":"2021-04-15","close":43644.1367},{"date":"2021-04-16","close":43350.7227},{"date":"2021-04-19","close":43057.3242},{"date":"2021-04-20","close":43277.3711},{"date":"2021-04-21","close":42397.1562},{"date":"2021-04-22","close":42910.6133},{"date":"2021-04-23","close":43057.3242},{"date":"2021-04-26","close":46724.8945},{"date":"2021-04-27","close":47971.875},{"date":"2021-04-28","close":49805.6484},{"date":"2021-04-29","close":50539.1641},{"date":"2021-04-30","close":51639.4453},{"date":"2021-05-03","close":50539.1641},{"date":"2021-05-04","close":50979.2812},{"date":"2021-05-06","close":55967.1836},{"date":"2021-05-07","close":55380.3711},{"date":"2021-05-10","close":55673.7812},{"date":"2021-05-11","close":56920.7461},{"date":"2021-05-12","close":55747.1406},{"date":"2021-05-13","close":55013.6172},{"date":"2021-05-14","close":53839.9922},{"date":"2021-05-17","close":54720.2109},{"date":"2021-05-18","close":55527.0781},{"date":"2021-05-20","close":53399.8711},{"date":"2021-05-21","close":52372.957},{"date":"2021-05-24","close":52519.6602},{"date":"2021-05-25","close":52739.7188},{"date":"2021-05-26","close":51932.8477},{"date":"2021-05-27","close":50905.9375},{"date":"2021-05-28","close":51125.9805},{"date":"2021-05-31","close":51712.8008},{"date":"2021-06-01","close":55013.6172},{"date":"2021-06-02","close":56260.5781},{"date":"2021-06-03","close":56040.5391},{"date":"2021-06-04","close":55967.1836},{"date":"2021-06-07","close":55086.9648},{"date":"2021-06-08","close":54060.0352},{"date":"2021-06-09","close":53546.5898},{"date":"2021-06-10","close":53473.2305},{"date":"2021-06-11","close":53179.8398},{"date":"2021-06-14","close":53326.5312},{"date":"2021-06-15","close":52959.7734},{"date":"2021-06-16","close":53106.4688},{"date":"2021-06-17","close":52079.5508},{"date":"2021-06-18","close":51272.6914},{"date":"2021-06-21","close":51712.8008},{"date":"2021-06-22","close":52079.5508},{"date":"2021-06-23","close":51859.4922},{"date":"2021-06-24","close":52152.9062},{"date":"2021-06-25","close":53179.8398},{"date":"2021-06-28","close":53473.2305},{"date":"2021-06-29","close":53360.3359},{"date":"2021-06-30","close":53285.0742},{"date":"2021-07-01","close":52607.7305},{"date":"2021-07-02","close":53887.1719},{"date":"2021-07-05","close":53435.6016},{"date":"2021-07-06","close":53285.0742},{"date":"2021-07-07","close":51855.1055},{"date":"2021-07-08","close":50500.3984},{"date":"2021-07-09","close":50124.1016},{"date":"2021-07-12","close":51403.5391},{"date":"2021-07-13","close":52306.6836},{"date":"2021-07-14","close":52306.6836},{"date":"2021-07-15","close":52908.7656},{"date":"2021-07-16","close":52080.8984},{"date":"2021-07-19","close":51027.2344},{"date":"2021-07-20","close":50500.3984},{"date":"2021-07-21","close":51177.7539},{"date":"2021-07-22","close":52532.4648},{"date":"2021-07-23","close":52457.1992},{"date":"2021-07-26","close":51177.7539},{"date":"2021-07-27","close":51328.2812},{"date":"2021-07-28","close":51855.1055},{"date":"2021-07-29","close":52080.8984},{"date":"2021-07-30","close":51554.0664},{"date":"2021-08-02","close":51704.5859},{"date":"2021-08-03","close":51704.5859},{"date":"2021-08-04","close":52306.6836},{"date":"2021-08-05","close":51855.1055},{"date":"2021-08-06","close":51930.375},{"date":"2021-08-09","close":51027.2344},{"date":"2021-08-10","close":50500.3984},{"date":"2021-08-11","close":52080.8984},{"date":"2021-08-12","close":51629.3281},{"date":"2021-08-13","close":51027.2344},{"date":"2021-08-17","close":49898.3164},{"date":"2021-08-18","close":50124.1016},{"date":"2021-08-19","close":48092.0391},{"date":"2021-08-20","close":47489.9531},{"date":"2021-08-23","close":48016.7812},{"date":"2021-08-24","close":49522.0078},{"date":"2021-08-25","close":49446.7461},{"date":"2021-08-26","close":48543.6055},{"date":"2021-08-27","close":48618.8672},{"date":"2021-08-30","close":49522.0078},{"date":"2021-08-31","close":49145.7031},{"date":"2021-09-01","close":49597.2656},{"date":"2021-09-02","close":48769.3945},{"date":"2021-09-03","close":49145.7031},{"date":"2021-09-06","close":49522.0078},{"date":"2021-09-07","close":50274.6211},{"date":"2021-09-08","close":50575.6641},{"date":"2021-09-09","close":49145.7031},{"date":"2021-09-10","close":49220.9648},{"date":"2021-09-13","close":49672.5273},{"date":"2021-09-14","close":51478.8086},{"date":"2021-09-15","close":51629.3281},{"date":"2021-09-16","close":52532.4648},{"date":"2021-09-17","close":49145.7031},{"date":"2021-09-23","close":48468.3516},{"date":"2021-09-24","close":48242.5664},{"date":"2021-09-27","close":48543.6055},{"date":"2021-09-28","close":49597.2656},{"date":"2021-09-29","close":48468.3516},{"date":"2021-09-30","close":48694.1367},{"date":"2021-10-01","close":48167.293},{"date":"2021-10-05","close":48468.3516},{"date":"2021-10-06","close":47866.2578},{"date":"2021-10-07","close":47715.7305},{"date":"2021-10-08","close":46887.8594},{"date":"2021-10-12","close":48694.1367},{"date":"2021-10-13","close":48393.0859},{"date":"2021-10-14","close":48393.0859},{"date":"2021-10-15","close":48694.1367},{"date":"2021-10-18","close":48242.5664},{"date":"2021-10-19","close":48092.0391},{"date":"2021-10-20","close":47264.1641},{"date":"2021-10-21","close":47715.7305},{"date":"2021-10-22","close":47188.9062},{"date":"2021-10-25","close":48919.9102},{"date":"2021-10-26","close":48995.1758},{"date":"2021-10-27","close":48995.1758},{"date":"2021-10-28","close":47565.2109},{"date":"2021-10-29","close":47565.2109},{"date":"2021-11-01","close":47264.1641},{"date":"2021-11-02","close":47866.2578},{"date":"2021-11-03","close":47264.1641},{"date":"2021-11-04","close":46812.5938},{"date":"2021-11-05","close":46511.5391},{"date":"2021-11-08","close":46210.5039},{"date":"2021-11-09","close":46210.5039},{"date":"2021-11-10","close":45382.6289},{"date":"2021-11-11","close":45081.5859},{"date":"2021-11-12","close":45834.2031},{"date":"2021-11-15","close":45834.2031},{"date":"2021-11-16","close":45382.6289},{"date":"2021-11-17","close":44404.2305},{"date":"2021-11-18","close":43802.1406},{"date":"2021-11-19","close":43726.8789},{"date":"2021-11-22","close":43802.1406},{"date":"2021-11-23","close":43501.0938},{"date":"2021-11-24","close":43124.7891},{"date":"2021-11-25","close":42974.2734},{"date":"2021-11-26","close":41469.0391},{"date":"2021-11-29","close":40716.418},{"date":"2021-11-30","close":39813.2852},{"date":"2021-12-01","close":40114.332},{"date":"2021-12-02","close":41243.2539},{"date":"2021-12-03","close":41544.3008},{"date":"2021-12-06","close":42522.6914},{"date":"2021-12-07","close":43275.3125},{"date":"2021-12-08","close":43200.0508},{"date":"2021-12-09","close":43350.5703},{"date":"2021-12-10","close":43124.7891},{"date":"2021-12-13","close":43651.6172},{"date":"2021-12-14","close":44103.1797},{"date":"2021-12-15","close":44103.1797},{"date":"2021-12-16","close":43501.0938},{"date":"2021-12-17","close":43726.8789},{"date":"2021-12-20","close":43124.7891},{"date":"2021-12-21","close":43350.5703},{"date":"2021-12-22","close":43124.7891},{"date":"2021-12-23","close":43200.0508},{"date":"2021-12-24","close":43726.8789},{"date":"2021-12-27","close":43651.6172},{"date":"2021-12-28","close":43576.3555},{"date":"2021-12-29","close":43978.3594},{"date":"2021-12-30","close":43174.3594},{"date":"2022-01-03","close":53600.0},{"date":"2022-01-04","close":44139.1484},{"date":"2022-01-05","close":44621.5469},{"date":"2022-01-06","close":44058.75},{"date":"2022-01-07","close":44621.5469},{"date":"2022-01-10","close":44299.9492},{"date":"2022-01-11","close":43174.3594},{"date":"2022-01-12","close":43897.9609},{"date":"2022-01-13","close":43897.9609},{"date":"2022-01-14","close":43093.957},{"date":"2022-01-17","close":42048.7734},{"date":"2022-01-18","close":41003.5703},{"date":"2022-01-19","close":41003.5703},{"date":"2022-01-20","close":40681.9844},{"date":"2022-01-21","close":40601.5859},{"date":"2022-01-24","close":39074.0039},{"date":"2022-01-25","close":37948.4141},{"date":"2022-01-26","close":37948.4141},{"date":"2022-01-27","close":36983.6211},{"date":"2022-01-28","close":38471.0117},{"date":"2022-02-03","close":39435.8008},{"date":"2022-02-04","close":39918.1836},{"date":"2022-02-07","close":39757.3906},{"date":"2022-02-08","close":39757.3906},{"date":"2022-02-09","close":39757.3906},{"date":"2022-02-10","close":41405.5781},{"date":"2022-02-11","close":40279.9844},{"date":"2022-02-14","close":39596.6016},{"date":"2022-02-15","close":38993.6055},{"date":"2022-02-16","close":39677.0},{"date":"2022-02-17","close":39797.5898},{"date":"2022-02-18","close":39877.9883},{"date":"2022-02-21","close":39837.7891},{"date":"2022-02-22","close":39837.7891},{"date":"2022-02-23","close":39837.7891},{"date":"2022-02-24","close":40521.1875},{"date":"2022-02-25","close":41003.5703},{"date":"2022-02-28","close":41003.5703},{"date":"2022-03-02","close":42611.5664},{"date":"2022-03-03","close":42531.1641},{"date":"2022-03-04","close":43174.3594},{"date":"2022-03-07","close":42531.1641},{"date":"2022-03-08","close":41646.7773},{"date":"2022-03-10","close":41646.7773},{"date":"2022-03-11","close":42531.1641},{"date":"2022-03-14","close":42370.3711},{"date":"2022-03-15","close":42370.3711},{"date":"2022-03-16","close":42129.1602},{"date":"2022-03-17","close":42129.1602},{"date":"2022-03-18","close":41968.3711},{"date":"2022-03-21","close":41887.9727},{"date":"2022-03-22","close":42129.1602},{"date":"2022-03-23","close":42772.3672},{"date":"2022-03-24","close":42933.1523},{"date":"2022-03-25","close":43254.7539},{"date":"2022-03-28","close":43495.9531},{"date":"2022-03-29","close":43335.1641},{"date":"2022-03-30","close":42852.7656},{"date":"2022-03-31","close":43254.7539},{"date":"2022-04-01","close":43415.5664},{"date":"2022-04-04","close":43978.3594},{"date":"2022-04-05","close":44380.3477},{"date":"2022-04-06","close":44139.1484},{"date":"2022-04-07","close":43817.5547},{"date":"2022-04-08","close":44058.75},{"date":"2022-04-11","close":44621.5469},{"date":"2022-04-12","close":44541.1484},{"date":"2022-04-13","close":46068.7305},{"date":"2022-04-14","close":46551.1211},{"date":"2022-04-15","close":47194.3086},{"date":"2022-04-18","close":46872.7227},{"date":"2022-04-19","close":47515.9102},{"date":"2022-04-20","close":47515.9102},{"date":"2022-04-21","close":47274.7227},{"date":"2022-04-22","close":47194.3086},{"date":"2022-04-25","close":46953.1211},{"date":"2022-04-26","close":47113.9102},{"date":"2022-04-27","close":46792.3242},{"date":"2022-04-28","close":47435.5156},{"date":"2022-04-29","close":46872.7227},{"date":"2022-05-02","close":46711.9258},{"date":"2022-05-03","close":46872.7227},{"date":"2022-05-04","close":47033.5195},{"date":"2022-05-06","close":47194.3086},{"date":"2022-05-09","close":59200.0},{"date":"2022-05-10","close":47515.9102},{"date":"2022-05-11","close":46631.5234},{"date":"2022-05-12","close":46390.3242},{"date":"2022-05-13","close":47435.5156},{"date":"2022-05-16","close":48078.7109},{"date":"2022-05-17","close":48963.1055},{"date":"2022-05-18","close":49365.0977},{"date":"2022-05-19","close":48561.1055},{"date":"2022-05-20","close":48239.5039},{"date":"2022-05-23","close":47113.9102},{"date":"2022-05-24","close":46551.1211},{"date":"2022-05-25","close":46792.3242},{"date":"2022-05-26","close":47033.5195},{"date":"2022-05-27","close":47676.707},{"date":"2022-05-30","close":48159.1094},{"date":"2022-05-31","close":50249.4883},{"date":"2022-06-02","close":50249.4883},{"date":"2022-06-03","close":50571.0859},{"date":"2022-06-07","close":51214.2812},{"date":"2022-06-08","close":52339.8633},{"date":"2022-06-09","close":52098.668},{"date":"2022-06-10","close":52420.2617},{"date":"2022-06-13","close":50490.6836},{"date":"2022-06-14","close":50329.8867},{"date":"2022-06-15","close":48802.3008},{"date":"2022-06-16","close":48882.6953},{"date":"2022-06-17","close":48078.7109},{"date":"2022-06-20","close":47596.3086},{"date":"2022-06-21","close":49204.2969},{"date":"2022-06-22","close":47676.707},{"date":"2022-06-23","close":46792.3242},{"date":"2022-06-24","close":47435.5156},{"date":"2022-06-27","close":49284.6992},{"date":"2022-06-28","close":49606.2891},{"date":"2022-06-29","close":48382.457},{"date":"2022-06-30","close":48464.0352},{"date":"2022-07-01","close":47321.7891},{"date":"2022-07-04","close":45282.0586},{"date":"2022-07-05","close":44710.9336},{"date":"2022-07-06","close":42181.6719},{"date":"2022-07-07","close":42834.3789},{"date":"2022-07-08","close":43160.7422},{"date":"2022-07-11","close":42671.1992},{"date":"2022-07-12","close":41936.8945},{"date":"2022-07-13","close":42181.6719},{"date":"2022-07-14","close":42018.4922},{"date":"2022-07-15","close":41692.1289},{"date":"2022-07-18","close":42915.9766},{"date":"2022-07-19","close":42915.9766},{"date":"2022-07-20","close":43160.7422},{"date":"2022-07-21","close":43242.3242},{"date":"2022-07-22","close":43405.5078},{"date":"2022-07-25","close":43487.0938},{"date":"2022-07-26","close":44547.7578},{"date":"2022-07-27","close":45037.2891},{"date":"2022-07-28","close":45200.4688},{"date":"2022-07-29","close":46424.3086},{"date":"2022-08-01","close":46913.8398},{"date":"2022-08-02","close":46669.0742},{"date":"2022-08-03","close":46669.0742},{"date":"2022-08-04","close":46179.5391},{"date":"2022-08-05","close":46097.957},{"date":"2022-08-08","close":46342.7109},{"date":"2022-08-09","close":46669.0742},{"date":"2022-08-10","close":47648.1484},{"date":"2022-08-11","close":47811.3281},{"date":"2022-08-12","close":48708.8125},{"date":"2022-08-16","close":48219.2734},{"date":"2022-08-17","close":48137.6836},{"date":"2022-08-18","close":48464.0352},{"date":"2022-08-19","close":48300.8633},{"date":"2022-08-22","close":48871.9961},{"date":"2022-08-23","close":49279.9336},{"date":"2022-08-24","close":50748.543},{"date":"2022-08-25","close":50503.7734},{"date":"2022-08-26","close":50993.3047},{"date":"2022-08-29","close":50503.7734},{"date":"2022-08-30","close":51319.668},{"date":"2022-08-31","close":51564.4375},{"date":"2022-09-01","close":50259.0117},{"date":"2022-09-02","close":50340.5938},{"date":"2022-09-05","close":50259.0117},{"date":"2022-09-06","close":50830.1367},{"date":"2022-09-07","close":49524.707},{"date":"2022-09-08","close":48953.582},{"date":"2022-09-13","close":49687.8828},{"date":"2022-09-14","close":47974.5117},{"date":"2022-09-15","close":48545.6289},{"date":"2022-09-16","close":47729.7383},{"date":"2022-09-19","close":47566.5586},{"date":"2022-09-20","close":47892.9141},{"date":"2022-09-21","close":48137.6836},{"date":"2022-09-22","close":48953.582},{"date":"2022-09-23","close":48300.8633},{"date":"2022-09-26","close":45771.5938},{"date":"2022-09-27","close":45608.418},{"date":"2022-09-28","close":44221.3984},{"date":"2022-09-29","close":44874.1133},{"date":"2022-09-30","close":44139.8086},{"date":"2022-10-04","close":46424.3086},{"date":"2022-10-05","close":46750.668},{"date":"2022-10-06","close":47240.1992},{"date":"2022-10-07","close":48219.2734},{"date":"2022-10-11","close":46995.4414},{"date":"2022-10-12","close":47321.7891},{"date":"2022-10-13","close":46832.2617},{"date":"2022-10-14","close":47729.7383},{"date":"2022-10-17","close":47158.6172},{"date":"2022-10-18","close":47484.9727},{"date":"2022-10-19","close":47974.5117},{"date":"2022-10-20","close":47648.1484},{"date":"2022-10-21","close":46913.8398},{"date":"2022-10-24","close":46669.0742},{"date":"2022-10-25","close":46097.957},{"date":"2022-10-26","close":45853.1836},{"date":"2022-10-27","close":48056.0977},{"date":"2022-10-28","close":49198.3398},{"date":"2022-10-31","close":49687.8828},{"date":"2022-11-01","close":49851.0625},{"date":"2022-11-02","close":50095.832},{"date":"2022-11-03","close":50095.832},{"date":"2022-11-04","close":50830.1367},{"date":"2022-11-07","close":52053.9688},{"date":"2022-11-08","close":52298.7422},{"date":"2022-11-09","close":51482.8398},{"date":"2022-11-10","close":50177.4141},{"date":"2022-11-11","close":50422.1875},{"date":"2022-11-14","close":50911.7109},{"date":"2022-11-15","close":50259.0117},{"date":"2022-11-16","close":50748.543},{"date":"2022-11-17","close":50585.3633},{"date":"2022-11-18","close":51319.668},{"date":"2022-11-21","close":52380.3242},{"date":"2022-11-22","close":51890.7891},{"date":"2022-11-23","close":52869.8633},{"date":"2022-11-24","close":52298.7422},{"date":"2022-11-25","close":52788.2695},{"date":"2022-11-28","close":52625.1016},{"date":"2022-11-29","close":52869.8633},{"date":"2022-11-30","close":52625.1016},{"date":"2022-12-01","close":53033.0391},{"date":"2022-12-02","close":51890.7891},{"date":"2022-12-05","close":52380.3242},{"date":"2022-12-06","close":52788.2695},{"date":"2022-12-07","close":52135.5625},{"date":"2022-12-08","close":51646.0273},{"date":"2022-12-09","close":52053.9688},{"date":"2022-12-12","close":52951.4531},{"date":"2022-12-13","close":52625.1016},{"date":"2022-12-14","close":53359.3984},{"date":"2022-12-15","close":53114.6289},{"date":"2022-12-16","close":52951.4531},{"date":"2022-12-19","close":53033.0391},{"date":"2022-12-20","close":52380.3242},{"date":"2022-12-21","close":53033.0391},{"date":"2022-12-22","close":53114.6289},{"date":"2022-12-23","close":52788.2695},{"date":"2022-12-26","close":52053.9688},{"date":"2022-12-27","close":51972.3828},{"date":"2022-12-28","close":52058.9961},{"date":"2022-12-29","close":49460.3828},{"date":"2023-01-02","close":48854.0391},{"date":"2023-01-03","close":47987.832},{"date":"2023-01-04","close":47294.8672},{"date":"2023-01-05","close":48074.4531},{"date":"2023-01-06","close":48507.5586},{"date":"2023-01-09","close":48767.418},{"date":"2023-01-10","close":48940.668},{"date":"2023-01-11","close":48940.668},{"date":"2023-01-12","close":49633.6289},{"date":"2023-01-13","close":51799.1367},{"date":"2023-01-16","close":51019.5547},{"date":"2023-01-17","close":52665.3438},{"date":"2023-01-18","close":52232.2383},{"date":"2023-01-19","close":54137.8945},{"date":"2023-01-20","close":54744.2461},{"date":"2023-01-25","close":54571.0039},{"date":"2023-01-26","close":54744.2461},{"date":"2023-01-27","close":55263.9648},{"date":"2023-01-30","close":54137.8945},{"date":"2023-01-31","close":52925.2109},{"date":"2023-02-01","close":53011.8281},{"date":"2023-02-02","close":52405.4883},{"date":"2023-02-03","close":52058.9961},{"date":"2023-02-06","close":52058.9961},{"date":"2023-02-07","close":51625.8984},{"date":"2023-02-08","close":51885.7695},{"date":"2023-02-09","close":51885.7695},{"date":"2023-02-10","close":52232.2383},{"date":"2023-02-13","close":54397.7578},{"date":"2023-02-14","close":53271.6875},{"date":"2023-02-15","close":52925.2109},{"date":"2023-02-16","close":53618.1719},{"date":"2023-02-17","close":53964.6641},{"date":"2023-02-20","close":53098.4492},{"date":"2023-02-21","close":53444.9297},{"date":"2023-02-22","close":52578.7305},{"date":"2023-02-23","close":52058.9961},{"date":"2023-02-24","close":52058.9961},{"date":"2023-02-27","close":52232.2383},{"date":"2023-02-28","close":51452.6523},{"date":"2023-03-02","close":51539.2773},{"date":"2023-03-03","close":50673.0703},{"date":"2023-03-06","close":50932.9375},{"date":"2023-03-07","close":50846.3125},{"date":"2023-03-08","close":49980.1055},{"date":"2023-03-09","close":49720.25},{"date":"2023-03-10","close":48940.668},{"date":"2023-03-13","close":49806.8594},{"date":"2023-03-14","close":48507.5586},{"date":"2023-03-15","close":49373.7578},{"date":"2023-03-16","close":48594.1758},{"date":"2023-03-17","close":48854.0391},{"date":"2023-03-20","close":48507.5586},{"date":"2023-03-21","close":48940.668},{"date":"2023-03-22","close":49287.1406},{"date":"2023-03-23","close":49373.7578},{"date":"2023-03-24","close":49287.1406},{"date":"2023-03-27","close":49113.9062},{"date":"2023-03-28","close":49980.1055},{"date":"2023-03-29","close":50066.7305},{"date":"2023-03-30","close":50066.7305},{"date":"2023-03-31","close":50326.5938},{"date":"2023-04-03","close":50932.9375},{"date":"2023-04-04","close":51366.0469},{"date":"2023-04-05","close":50932.9375},{"date":"2023-04-06","close":50153.3477},{"date":"2023-04-07","close":49287.1406},{"date":"2023-04-10","close":49373.7578},{"date":"2023-04-11","close":50499.8281},{"date":"2023-04-12","close":50932.9375},{"date":"2023-04-13","close":51106.1797},{"date":"2023-04-14","close":51972.3867},{"date":"2023-04-17","close":52318.8633},{"date":"2023-04-18","close":51885.7695},{"date":"2023-04-19","close":51799.1367},{"date":"2023-04-20","close":51972.3867},{"date":"2023-04-21","close":51972.3867},{"date":"2023-04-24","close":52058.9961},{"date":"2023-04-25","close":51452.6523},{"date":"2023-04-26","close":50846.3125},{"date":"2023-04-27","close":51019.5547},{"date":"2023-04-28","close":51279.418},{"date":"2023-05-02","close":51799.1367},{"date":"2023-05-03","close":51366.0469},{"date":"2023-05-04","close":50153.3477},{"date":"2023-05-08","close":51019.5547},{"date":"2023-05-09","close":51279.418},{"date":"2023-05-10","close":51279.418},{"date":"2023-05-11","close":51019.5547},{"date":"2023-05-12","close":50153.3477},{"date":"2023-05-15","close":50326.5938},{"date":"2023-05-16","close":49720.25},{"date":"2023-05-17","close":49633.6289},{"date":"2023-05-18","close":49980.1055},{"date":"2023-05-19","close":50239.9648},{"date":"2023-05-22","close":51452.6523},{"date":"2023-05-23","close":51539.2773},{"date":"2023-05-24","close":51712.5234},{"date":"2023-05-25","close":51625.8984},{"date":"2023-05-26","close":50932.9375},{"date":"2023-05-30","close":49980.1055},{"date":"2023-05-31","close":49460.3828},{"date":"2023-06-01","close":49720.25},{"date":"2023-06-02","close":50673.0703},{"date":"2023-06-05","close":51539.2773},{"date":"2023-06-07","close":52058.9961},{"date":"2023-06-08","close":52145.6211},{"date":"2023-06-09","close":52058.9961},{"date":"2023-06-12","close":52058.9961},{"date":"2023-06-13","close":51452.6523},{"date":"2023-06-14","close":51712.5234},{"date":"2023-06-15","close":51192.793},{"date":"2023-06-16","close":53098.4492},{"date":"2023-06-19","close":54917.4922},{"date":"2023-06-20","close":54484.3828},{"date":"2023-06-21","close":55004.1055},{"date":"2023-06-22","close":54830.8633},{"date":"2023-06-23","close":53964.6641},{"date":"2023-06-26","close":54137.8945},{"date":"2023-06-27","close":54224.5156},{"date":"2023-06-28","close":52925.2109},{"date":"2023-06-29","close":52397.7148},{"date":"2023-06-30","close":52661.4609},{"date":"2023-07-03","close":52749.3828},{"date":"2023-07-04","close":52046.0547},{"date":"2023-07-05","close":51518.5547},{"date":"2023-07-06","close":51430.6406},{"date":"2023-07-07","close":50815.2383},{"date":"2023-07-10","close":52485.6289},{"date":"2023-07-11","close":52133.9727},{"date":"2023-07-12","close":52485.6289},{"date":"2023-07-13","close":52309.7969},{"date":"2023-07-14","close":53716.4531},{"date":"2023-07-17","close":52661.4609},{"date":"2023-07-18","close":51958.1367},{"date":"2023-07-19","close":52221.8867},{"date":"2023-07-20","close":51870.2266},{"date":"2023-07-21","close":52749.3828},{"date":"2023-07-24","close":52309.7969},{"date":"2023-07-25","close":54507.6953},{"date":"2023-07-26","close":53716.4531},{"date":"2023-07-27","close":53540.6172},{"date":"2023-07-28","close":54331.8594},{"date":"2023-07-31","close":54156.0312},{"date":"2023-08-01","close":54859.3516},{"date":"2023-08-02","close":54331.8594},{"date":"2023-08-03","close":53980.1992},{"date":"2023-08-04","close":54947.2734},{"date":"2023-08-07","close":55386.8477},{"date":"2023-08-08","close":56090.1758},{"date":"2023-08-09","close":54947.2734},{"date":"2023-08-10","close":54331.8594},{"date":"2023-08-11","close":54331.8594},{"date":"2023-08-14","close":53540.6172},{"date":"2023-08-16","close":52046.0547},{"date":"2023-08-17","close":52046.0547},{"date":"2023-08-18","close":51518.5547},{"date":"2023-08-21","close":51958.1367},{"date":"2023-08-22","close":51694.3906},{"date":"2023-08-23","close":51870.2266},{"date":"2023-08-24","close":51342.7344},{"date":"2023-08-25","close":51342.7344},{"date":"2023-08-28","close":52397.7148},{"date":"2023-08-29","close":52309.7969},{"date":"2023-08-30","close":51958.1367},{"date":"2023-08-31","close":51958.1367},{"date":"2023-09-01","close":51430.6406},{"date":"2023-09-04","close":52837.3008},{"date":"2023-09-05","close":52749.3828},{"date":"2023-09-06","close":53101.043},{"date":"2023-09-07","close":56002.2578},{"date":"2023-09-08","close":59343.0508},{"date":"2023-09-11","close":62244.2773},{"date":"2023-09-12","close":62156.3516},{"date":"2023-09-13","close":62508.0156},{"date":"2023-09-14","close":61365.1055},{"date":"2023-09-15","close":61980.5117},{"date":"2023-09-18","close":62859.6719},{"date":"2023-09-19","close":61628.8594},{"date":"2023-09-20","close":59430.9648},{"date":"2023-09-21","close":57672.6602},{"date":"2023-09-22","close":59079.3125},{"date":"2023-09-25","close":58288.0703},{"date":"2023-09-26","close":57485.9375},{"date":"2023-09-27","close":59090.1992},{"date":"2023-10-04","close":56772.9258},{"date":"2023-10-05","close":54544.793},{"date":"2023-10-06","close":53564.418},{"date":"2023-10-10","close":54455.668},{"date":"2023-10-11","close":54723.0469},{"date":"2023-10-12","close":54544.793},{"date":"2023-10-13","close":54188.293},{"date":"2023-10-16","close":54277.418},{"date":"2023-10-17","close":54188.293},{"date":"2023-10-18","close":55792.5508},{"date":"2023-10-19","close":54455.668},{"date":"2023-10-20","close":53920.918},{"date":"2023-10-23","close":53207.9062},{"date":"2023-10-24","close":52940.5391},{"date":"2023-10-25","close":54188.293},{"date":"2023-10-26","close":52584.0391},{"date":"2023-10-27","close":52316.6523},{"date":"2023-10-30","close":52405.7812},{"date":"2023-10-31","close":51158.0312},{"date":"2023-11-01","close":51247.1523},{"date":"2023-11-02","close":51960.1562},{"date":"2023-11-03","close":52584.0391},{"date":"2023-11-06","close":53920.918},{"date":"2023-11-07","close":53118.7812},{"date":"2023-11-08","close":52673.1562},{"date":"2023-11-09","close":52762.2812},{"date":"2023-11-10","close":52673.1562},{"date":"2023-11-13","close":51781.9023},{"date":"2023-11-14","close":52316.6523},{"date":"2023-11-15","close":53653.5391},{"date":"2023-11-16","close":53207.9062},{"date":"2023-11-17","close":52851.4141},{"date":"2023-11-20","close":53653.5391},{"date":"2023-11-21","close":53653.5391},{"date":"2023-11-22","close":54366.5391},{"date":"2023-11-23","close":54277.418},{"date":"2023-11-24","close":54277.418},{"date":"2023-11-27","close":55436.0469},{"date":"2023-11-28","close":54812.1641},{"date":"2023-11-29","close":54366.5391},{"date":"2023-11-30","close":53742.6602},{"date":"2023-12-01","close":54188.293},{"date":"2023-12-04","close":53920.918},{"date":"2023-12-05","close":54544.793},{"date":"2023-12-06","close":54188.293},{"date":"2023-12-07","close":54544.793},{"date":"2023-12-08","close":54633.918},{"date":"2023-12-11","close":54188.293},{"date":"2023-12-12","close":54723.0469},{"date":"2023-12-13","close":54812.1641},{"date":"2023-12-14","close":54633.918},{"date":"2023-12-15","close":54455.668},{"date":"2023-12-18","close":54633.918},{"date":"2023-12-19","close":55168.668},{"date":"2023-12-20","close":57218.5508},{"date":"2023-12-21","close":57129.4297},{"date":"2023-12-22","close":57307.6836},{"date":"2023-12-26","close":57307.6836},{"date":"2023-12-27","close":56021.9336},{"date":"2023-12-28","close":58134.2344},{"date":"2024-01-02","close":57491.3672},{"date":"2024-01-03","close":56848.4883},{"date":"2024-01-04","close":58317.918},{"date":"2024-01-05","close":57583.2031},{"date":"2024-01-08","close":57858.7227},{"date":"2024-01-09","close":58042.3945},{"date":"2024-01-10","close":57675.0391},{"date":"2024-01-11","close":58409.75},{"date":"2024-01-12","close":59052.6289},{"date":"2024-01-15","close":62175.1719},{"date":"2024-01-16","close":61624.125},{"date":"2024-01-17","close":60338.3867},{"date":"2024-01-18","close":61164.9336},{"date":"2024-01-19","close":61073.1016},{"date":"2024-01-22","close":60246.543},{"date":"2024-01-23","close":60705.7422},{"date":"2024-01-24","close":61715.9648},{"date":"2024-01-25","close":61899.6445},{"date":"2024-01-26","close":61624.125},{"date":"2024-01-29","close":62542.5195},{"date":"2024-01-30","close":62726.207},{"date":"2024-01-31","close":65573.2031},{"date":"2024-02-01","close":66124.2578},{"date":"2024-02-02","close":64654.8242},{"date":"2024-02-05","close":67593.6875},{"date":"2024-02-06","close":65205.8594},{"date":"2024-02-07","close":65756.8984},{"date":"2024-02-08","close":65756.8984},{"date":"2024-02-13","close":65297.7109},{"date":"2024-02-14","close":64103.7891},{"date":"2024-02-15","close":61348.6172},{"date":"2024-02-16","close":65297.7109},{"date":"2024-02-19","close":66307.9219},{"date":"2024-02-20","close":65848.7344},{"date":"2024-02-21","close":63828.2773},{"date":"2024-02-22","close":63277.2461},{"date":"2024-02-23","close":63644.5898},{"date":"2024-02-26","close":63736.4297},{"date":"2024-02-27","close":62634.3633},{"date":"2024-02-28","close":65022.1797},{"date":"2024-02-29","close":64930.3477},{"date":"2024-03-04","close":63828.2773},{"date":"2024-03-05","close":63369.0781},{"date":"2024-03-06","close":62818.043},{"date":"2024-03-07","close":64103.7891},{"date":"2024-03-08","close":63369.0781},{"date":"2024-03-11","close":62818.043},{"date":"2024-03-12","close":61715.9648},{"date":"2024-03-13","close":60522.0586},{"date":"2024-03-14","close":63644.5898},{"date":"2024-03-15","close":64746.6602},{"date":"2024-03-18","close":64930.3477},{"date":"2024-03-19","close":63277.2461},{"date":"2024-03-20","close":64562.9883},{"date":"2024-03-21","close":64379.3164},{"date":"2024-03-22","close":63277.2461},{"date":"2024-03-25","close":62542.5195},{"date":"2024-03-26","close":63093.5664},{"date":"2024-03-27","close":63552.7578},{"date":"2024-03-28","close":64111.0586},{"date":"2024-03-29","close":66902.5312},{"date":"2024-04-01","close":65599.8281},{"date":"2024-04-02","close":65413.7422},{"date":"2024-04-03","close":65506.7891},{"date":"2024-04-04","close":65320.6953},{"date":"2024-04-05","close":66251.1953},{"date":"2024-04-08","close":66251.1953},{"date":"2024-04-09","close":65227.6602},{"date":"2024-04-11","close":63645.8008},{"date":"2024-04-12","close":62715.3047},{"date":"2024-04-15","close":63273.6094},{"date":"2024-04-16","close":60389.0703},{"date":"2024-04-17","close":56853.1953},{"date":"2024-04-18","close":56853.1953},{"date":"2024-04-19","close":56294.8945},{"date":"2024-04-22","close":58062.832},{"date":"2024-04-23","close":60202.9766},{"date":"2024-04-24","close":60389.0703},{"date":"2024-04-25","close":60668.2148},{"date":"2024-04-26","close":60668.2148},{"date":"2024-04-29","close":63738.8516},{"date":"2024-04-30","close":62715.3047},{"date":"2024-05-02","close":59830.7773},{"date":"2024-05-03","close":59737.7266},{"date":"2024-05-07","close":59923.832},{"date":"2024-05-08","close":61877.8711},{"date":"2024-05-09","close":60202.9766},{"date":"2024-05-10","close":61412.6133},{"date":"2024-05-13","close":63366.6523},{"date":"2024-05-14","close":62994.4609},{"date":"2024-05-16","close":63738.8516},{"date":"2024-05-17","close":63366.6523},{"date":"2024-05-20","close":62994.4609},{"date":"2024-05-21","close":63459.6992},{"date":"2024-05-22","close":62436.1602},{"date":"2024-05-23","close":64017.9922},{"date":"2024-05-24","close":63738.8516},{"date":"2024-05-27","close":62808.3594},{"date":"2024-05-28","close":63738.8516},{"date":"2024-05-29","close":64762.4023},{"date":"2024-05-30","close":63738.8516},{"date":"2024-05-31","close":63924.9492},{"date":"2024-06-03","close":65041.5508},{"date":"2024-06-04","close":64204.1055},{"date":"2024-06-05","close":62343.1133},{"date":"2024-06-07","close":63366.6523},{"date":"2024-06-10","close":62808.3594},{"date":"2024-06-11","close":64297.1484},{"date":"2024-06-12","close":64576.2891},{"date":"2024-06-13","close":64483.2461},{"date":"2024-06-14","close":63924.9492},{"date":"2024-06-17","close":64297.1484},{"date":"2024-06-18","close":63552.7578},{"date":"2024-06-19","close":65134.582},{"date":"2024-06-20","close":66251.1953},{"date":"2024-06-21","close":67367.7734},{"date":"2024-06-24","close":67367.7734},{"date":"2024-06-25","close":68856.5703},{"date":"2024-06-26","close":68205.2188},{"date":"2024-06-27","close":69053.0781},{"date":"2024-06-28","close":70183.5625},{"date":"2024-07-01","close":69618.3203},{"date":"2024-07-02","close":69712.5234},{"date":"2024-07-03","close":70654.5781},{"date":"2024-07-04","close":70277.7578},{"date":"2024-07-05","close":68299.4375},{"date":"2024-07-08","close":68487.8516},{"date":"2024-07-09","close":68958.875},{"date":"2024-07-10","close":69053.0781},{"date":"2024-07-11","close":72538.7109},{"date":"2024-07-12","close":71973.4766},{"date":"2024-07-15","close":71690.8438},{"date":"2024-07-16","close":75270.6875},{"date":"2024-07-17","close":74799.6484},{"date":"2024-07-18","close":76024.3281},{"date":"2024-07-19","close":74705.4453},{"date":"2024-07-22","close":74705.4453},{"date":"2024-07-23","close":75835.9219},{"date":"2024-07-24","close":75835.9219},{"date":"2024-07-25","close":74328.6172},{"date":"2024-07-26","close":76212.75},{"date":"2024-07-29","close":77249.0156},{"date":"2024-07-30","close":76872.1875},{"date":"2024-07-31","close":79038.9375},{"date":"2024-08-01","close":78662.1016},{"date":"2024-08-02","close":78002.6641},{"date":"2024-08-05","close":72350.3047},{"date":"2024-08-06","close":74234.4219},{"date":"2024-08-07","close":75082.2734},{"date":"2024-08-08","close":75553.3047},{"date":"2024-08-09","close":76495.3672},{"date":"2024-08-12","close":76401.1562},{"date":"2024-08-13","close":76306.9531},{"date":"2024-08-14","close":77060.5938},{"date":"2024-08-16","close":76683.7891},{"date":"2024-08-19","close":76777.9766},{"date":"2024-08-20","close":78285.2812},{"date":"2024-08-21","close":78096.8672},{"date":"2024-08-22","close":76872.1875},{"date":"2024-08-23","close":77154.8047},{"date":"2024-08-26","close":77249.0156},{"date":"2024-08-27","close":78191.0625},{"date":"2024-08-28","close":76777.9766},{"date":"2024-08-29","close":76212.75},{"date":"2024-08-30","close":76212.75},{"date":"2024-09-02","close":74046.0078},{"date":"2024-09-03","close":75270.6875},{"date":"2024-09-04","close":73386.5547},{"date":"2024-09-05","close":72161.8828},{"date":"2024-09-06","close":72915.5312},{"date":"2024-09-09","close":72256.0859},{"date":"2024-09-10","close":74611.2422},{"date":"2024-09-11","close":72821.3281},{"date":"2024-09-12","close":72632.9062},{"date":"2024-09-13","close":74140.2031},{"date":"2024-09-19","close":76683.7891},{"date":"2024-09-20","close":77908.4531},{"date":"2024-09-23","close":75553.3047},{"date":"2024-09-24","close":77249.0156},{"date":"2024-09-25","close":77154.8047},{"date":"2024-09-26","close":78002.6641},{"date":"2024-09-27","close":73431.0781},{"date":"2024-09-30","close":72859.6328},{"date":"2024-10-02","close":74002.5234},{"date":"2024-10-04","close":74193.0078},{"date":"2024-10-07","close":73145.3594},{"date":"2024-10-08","close":73621.5625},{"date":"2024-10-10","close":74859.6953},{"date":"2024-10-11","close":74383.4922},{"date":"2024-10-14","close":74383.4922},{"date":"2024-10-15","close":77240.7266},{"date":"2024-10-16","close":77145.4922},{"date":"2024-10-17","close":77621.6953},{"date":"2024-10-18","close":77240.7266},{"date":"2024-10-21","close":74764.4609},{"date":"2024-10-22","close":76859.7656},{"date":"2024-10-23","close":77240.7266},{"date":"2024-10-24","close":78097.9062},{"date":"2024-10-25","close":76955.0078},{"date":"2024-10-28","close":77145.4922},{"date":"2024-10-29","close":77431.2109},{"date":"2024-10-30","close":75526.3828},{"date":"2024-10-31","close":76002.5859},{"date":"2024-11-01","close":72383.4219},{"date":"2024-11-04","close":68764.25},{"date":"2024-11-05","close":68383.2891},{"date":"2024-11-06","close":68573.7734},{"date":"2024-11-07","close":68573.7734},{"date":"2024-11-08","close":70192.8672},{"date":"2024-11-11","close":71811.9766},{"date":"2024-11-12","close":71716.7188},{"date":"2024-11-13","close":71621.4922},{"date":"2024-11-14","close":72097.7031},{"date":"2024-11-15","close":72097.7031},{"date":"2024-11-18","close":73431.0781},{"date":"2024-11-19","close":73240.5859},{"date":"2024-11-20","close":73526.3281},{"date":"2024-11-21","close":75812.1094},{"date":"2024-11-22","close":75907.3594},{"date":"2024-11-25","close":76764.5156},{"date":"2024-11-26","close":76288.3125},{"date":"2024-11-27","close":75716.875},{"date":"2024-11-28","close":74954.9375},{"date":"2024-11-29","close":74097.7656},{"date":"2024-12-02","close":73335.8438},{"date":"2024-12-03","close":75907.3594},{"date":"2024-12-04","close":74288.25},{"date":"2024-12-05","close":74478.7266},{"date":"2024-12-06","close":73526.3281},{"date":"2024-12-09","close":72954.875},{"date":"2024-12-10","close":73812.0469},{"date":"2024-12-11","close":75431.1484},{"date":"2024-12-12","close":74097.7656},{"date":"2024-12-13","close":74764.4609},{"date":"2024-12-16","close":75050.1875},{"date":"2024-12-17","close":76002.5859},{"date":"2024-12-18","close":75907.3594},{"date":"2024-12-19","close":75335.9062},{"date":"2024-12-20","close":75240.6641},{"date":"2024-12-23","close":77526.4609},{"date":"2024-12-24","close":76669.2812},{"date":"2024-12-26","close":78669.3516},{"date":"2024-12-27","close":76383.5625},{"date":"2024-12-30","close":75431.1484},{"date":"2025-01-02","close":81526.5859},{"date":"2025-01-03","close":80193.2031},{"date":"2025-01-06","close":78002.6562},{"date":"2025-01-07","close":78478.8594},{"date":"2025-01-08","close":78097.9062},{"date":"2025-01-09","close":78859.8359},{"date":"2025-01-10","close":78669.3516},{"date":"2025-01-13","close":79812.2422},{"date":"2025-01-14","close":79145.5547},{"date":"2025-01-15","close":80097.9766},{"date":"2025-01-16","close":80193.2031},{"date":"2025-01-17","close":80955.1406},{"date":"2025-01-20","close":80383.6953},{"date":"2025-01-21","close":80859.8906},{"date":"2025-01-22","close":80383.6953},{"date":"2025-01-23","close":79336.0469},{"date":"2025-01-24","close":80383.6953},{"date":"2025-01-31","close":79145.5547},{"date":"2025-02-03","close":78478.8594},{"date":"2025-02-04","close":77907.4141},{"date":"2025-02-05","close":77621.6953},{"date":"2025-02-06","close":82574.2422},{"date":"2025-02-07","close":74859.6953},{"date":"2025-02-10","close":74002.5234},{"date":"2025-02-11","close":73050.1094},{"date":"2025-02-12","close":74478.7266},{"date":"2025-02-13","close":74478.7266},{"date":"2025-02-14","close":74193.0078},{"date":"2025-02-17","close":73621.5625},{"date":"2025-02-18","close":73050.1094},{"date":"2025-02-19","close":73907.2891},{"date":"2025-02-20","close":72859.6328},{"date":"2025-02-21","close":72954.875},{"date":"2025-02-24","close":72383.4219},{"date":"2025-02-25","close":71621.4922},{"date":"2025-02-26","close":71907.2109},{"date":"2025-02-27","close":72196.3828},{"date":"2025-02-28","close":70268.5859},{"date":"2025-03-04","close":73160.2891},{"date":"2025-03-05","close":72292.7812},{"date":"2025-03-06","close":72967.5078},{"date":"2025-03-07","close":71232.4844},{"date":"2025-03-10","close":73642.25},{"date":"2025-03-11","close":71136.0938},{"date":"2025-03-12","close":72292.7812},{"date":"2025-03-13","close":72389.1719},{"date":"2025-03-14","close":72003.6094},{"date":"2025-03-17","close":73160.2891},{"date":"2025-03-18","close":73160.2891},{"date":"2025-03-19","close":73545.8438},{"date":"2025-03-20","close":72678.3359},{"date":"2025-03-21","close":73449.4609},{"date":"2025-03-24","close":72581.9531},{"date":"2025-03-25","close":72099.9922},{"date":"2025-03-26","close":71425.2656},{"date":"2025-03-27","close":71425.2656},{"date":"2025-03-28","close":72401.0156},{"date":"2025-03-31","close":70742.2422},{"date":"2025-04-01","close":72205.8672},{"date":"2025-04-02","close":72205.8672},{"date":"2025-04-03","close":71913.1484},{"date":"2025-04-04","close":69864.0547},{"date":"2025-04-07","close":65961.0391},{"date":"2025-04-08","close":67131.9453},{"date":"2025-04-09","close":65278.0078},{"date":"2025-04-10","close":69083.4531},{"date":"2025-04-11","close":69766.4844},{"date":"2025-04-14","close":69278.5938},{"date":"2025-04-15","close":69571.3281},{"date":"2025-04-16","close":69278.5938},{"date":"2025-04-17","close":69376.1875},{"date":"2025-04-18","close":69864.0547},{"date":"2025-04-21","close":69278.5938},{"date":"2025-04-22","close":69766.4844},{"date":"2025-04-23","close":71230.1094},{"date":"2025-04-24","close":71425.2656},{"date":"2025-04-25","close":74547.6797},{"date":"2025-04-28","close":75523.4375},{"date":"2025-04-29","close":76011.3203},{"date":"2025-04-30","close":76791.9062},{"date":"2025-05-02","close":76011.3203},{"date":"2025-05-07","close":77865.2422},{"date":"2025-05-08","close":77377.3672},{"date":"2025-05-09","close":77474.9453},{"date":"2025-05-12","close":78841.0},{"date":"2025-05-13","close":78743.4219},{"date":"2025-05-14","close":80109.4844},{"date":"2025-05-15","close":80402.2031},{"date":"2025-05-16","close":80207.0547},{"date":"2025-05-19","close":80890.0859},{"date":"2025-05-20","close":80402.2031},{"date":"2025-05-21","close":82158.5781},{"date":"2025-05-22","close":81768.2578},{"date":"2025-05-23","close":81963.4141},{"date":"2025-05-26","close":85085.8281},{"date":"2025-05-27","close":84793.1016},{"date":"2025-05-28","close":95331.2578},{"date":"2025-05-29","close":106064.5625},{"date":"2025-05-30","close":108991.8281},{"date":"2025-06-02","close":110162.7344},{"date":"2025-06-04","close":117383.3203},{"date":"2025-06-05","close":115139.0781},{"date":"2025-06-09","close":116797.8672},{"date":"2025-06-10","close":118944.5234},{"date":"2025-06-11","close":123140.2812},{"date":"2025-06-12","close":120505.7422},{"date":"2025-06-13","close":118944.5234},{"date":"2025-06-16","close":133288.125},{"date":"2025-06-17","close":129189.9609},{"date":"2025-06-18","close":124603.9062},{"date":"2025-06-19","close":128604.5078},{"date":"2025-06-20","close":125677.2344},{"date":"2025-06-23","close":126165.1094},{"date":"2025-06-24","close":128702.0781},{"date":"2025-06-25","close":126457.8359},{"date":"2025-06-26","close":123628.1484},{"date":"2025-06-27","close":124610.8906},{"date":"2025-06-30","close":127264.2812},{"date":"2025-07-01","close":128247.0078},{"date":"2025-07-02","close":123235.0547},{"date":"2025-07-03","close":124709.1641},{"date":"2025-07-04","close":119697.2109},{"date":"2025-07-07","close":121073.0391},{"date":"2025-07-08","close":131981.4219},{"date":"2025-07-09","close":133848.6094},{"date":"2025-07-10","close":135126.1562},{"date":"2025-07-11","close":133848.6094},{"date":"2025-07-14","close":135125.3281},{"date":"2025-07-15","close":135809.25},{"date":"2025-07-16","close":134832.2188},{"date":"2025-07-17","close":134636.7969},{"date":"2025-07-18","close":131705.6562},{"date":"2025-07-21","close":134050.5781},{"date":"2025-07-22","close":132975.8125},{"date":"2025-07-23","close":133171.2188},{"date":"2025-07-24","close":135418.4375},{"date":"2025-07-25","close":146361.3281},{"date":"2025-07-28","close":138935.7969},{"date":"2025-07-29","close":138544.9844},{"date":"2025-07-30","close":137861.0625},{"date":"2025-07-31","close":139326.625},{"date":"2025-08-01","close":125354.875},{"date":"2025-08-04","close":126527.3281},{"date":"2025-08-05","close":129458.4609},{"date":"2025-08-06","close":130630.9219},{"date":"2025-08-07","close":133562.0469},{"date":"2025-08-08","close":132291.8906},{"date":"2025-08-11","close":130826.3125},{"date":"2025-08-12","close":129360.7578},{"date":"2025-08-13","close":130533.2109},{"date":"2025-08-14","close":131412.5625},{"date":"2025-08-18","close":128090.6094},{"date":"2025-08-19","close":125745.6953},{"date":"2025-08-20","close":125550.2812},{"date":"2025-08-21","close":124964.0625},{"date":"2025-08-22","close":125452.5859},{"date":"2025-08-25","close":127992.9062},{"date":"2025-08-26","close":129556.1797},{"date":"2025-08-27","close":131998.7812},{"date":"2025-08-28","close":133562.0469},{"date":"2025-08-29","close":133952.8594},{"date":"2025-09-01","close":134148.2812},{"date":"2025-09-02","close":133073.5312},{"date":"2025-09-03","close":133268.9531},{"date":"2025-09-04","close":134832.2188},{"date":"2025-09-05","close":141378.4219},{"date":"2025-09-08","close":140010.5469},{"date":"2025-09-09","close":143625.625},{"date":"2025-09-10","close":145188.8906},{"date":"2025-09-11","close":146361.3281},{"date":"2025-09-12","close":145091.1875},{"date":"2025-09-15","close":160528.4844},{"date":"2025-09-16","close":156718.0312},{"date":"2025-09-17","close":158085.8906},{"date":"2025-09-18","close":157011.1406},{"date":"2025-09-19","close":161300.0},{"date":"2025-09-22","close":155447.8594},{"date":"2025-09-23","close":154861.6406},{"date":"2025-09-24","close":151051.1562},{"date":"2025-09-25","close":148510.8438},{"date":"2025-09-26","close":147142.9688},{"date":"2025-09-29","close":151074.6562},{"date":"2025-09-30","close":152745.625},{"date":"2025-10-01","close":154023.4062},{"date":"2025-10-02","close":161591.8906},{"date":"2025-10-10","close":155301.2031},{"date":"2025-10-13","close":153925.125},{"date":"2025-10-14","close":150681.5},{"date":"2025-10-15","close":154220.0},{"date":"2025-10-16","close":157267.0312},{"date":"2025-10-17","close":160215.7969},{"date":"2025-10-20","close":168668.9062},{"date":"2025-10-21","close":170044.9844},{"date":"2025-10-22","close":177613.4688},{"date":"2025-10-23","close":172502.2969},{"date":"2025-10-24","close":178498.0938},{"date":"2025-10-27","close":208870.2812},{"date":"2025-10-28","close":203464.2344},{"date":"2025-10-29","close":205921.5469},{"date":"2025-10-30","close":206412.9844},{"date":"2025-10-31","close":201498.3906},{"date":"2025-11-03","close":215259.2656},{"date":"2025-11-04","close":206904.4531},{"date":"2025-11-05","close":199532.5625},{"date":"2025-11-06","close":212801.9688},{"date":"2025-11-07","close":203955.6875},{"date":"2025-11-10","close":217225.0938},{"date":"2025-11-11","close":215750.7344},{"date":"2025-11-12","close":220665.3281},{"date":"2025-11-13","close":222139.6875},{"date":"2025-11-14","close":211327.5781},{"date":"2025-11-17","close":222631.1719},{"date":"2025-11-18","close":213784.8906},{"date":"2025-11-19","close":205921.5469},{"date":"2025-11-20","close":209853.2031},{"date":"2025-11-21","close":200024.0156},{"date":"2025-11-24","close":197075.25},{"date":"2025-11-25","close":199041.1094},{"date":"2025-11-26","close":200515.4844},{"date":"2025-11-27","close":198058.1875},{"date":"2025-11-28","close":193143.5938},{"date":"2025-12-01","close":185083.6406},{"date":"2025-12-02","close":187147.7812},{"date":"2025-12-03","close":197075.25},{"date":"2025-12-04","close":203955.6875},{"date":"2025-12-05","close":204938.6094},{"date":"2025-12-08","close":203955.6875},{"date":"2025-12-09","close":210836.1406},{"date":"2025-12-10","close":203464.2344},{"date":"2025-12-11","close":199532.5625},{"date":"2025-12-12","close":205921.5469},{"date":"2025-12-15","close":200024.0156},{"date":"2025-12-16","close":197075.25},{"date":"2025-12-17","close":197075.25},{"date":"2025-12-18","close":187835.8125},{"date":"2025-12-19","close":195404.2969},{"date":"2025-12-22","close":191865.7969},{"date":"2025-12-23","close":189998.25},{"date":"2025-12-24","close":189506.7969},{"date":"2025-12-26","close":185280.2344},{"date":"2025-12-29","close":187061.7812},{"date":"2025-12-30","close":186566.9062},{"date":"2026-01-02","close":182311.0},{"date":"2026-01-05","close":189041.2656},{"date":"2026-01-06","close":193396.1406},{"date":"2026-01-07","close":191614.6094},{"date":"2026-01-08","close":194484.875},{"date":"2026-01-09","close":202897.7031},{"date":"2026-01-12","close":225661.8281},{"date":"2026-01-13","close":227146.4531},{"date":"2026-01-14","close":236054.1562},{"date":"2026-01-15","close":232590.0469},{"date":"2026-01-16","close":233579.7812},{"date":"2026-01-19","close":242982.3594},{"date":"2026-01-20","close":256838.7969},{"date":"2026-01-21","close":251890.0625},{"date":"2026-01-22","close":240508.0},{"date":"2026-01-23","close":246941.3438},{"date":"2026-01-26","close":240508.0},{"date":"2026-01-27","close":235064.4062},{"date":"2026-01-28","close":235064.4062},{"date":"2026-01-29","close":234074.6562},{"date":"2026-01-30","close":231600.2969},{"date":"2026-02-02","close":220713.1094},{"date":"2026-02-03","close":231105.4375},{"date":"2026-02-04","close":236054.1562},{"date":"2026-02-05","close":239023.3906},{"date":"2026-02-06","close":236054.1562},{"date":"2026-02-09","close":242487.5},{"date":"2026-02-10","close":242487.5},{"date":"2026-02-11","close":247436.2188},{"date":"2026-02-12","close":258323.4062},{"date":"2026-02-13","close":253374.6875},{"date":"2026-02-19","close":267725.9688},{"date":"2026-02-20","close":289005.5},{"date":"2026-02-23","close":289995.25},{"date":"2026-02-24","close":292469.625},{"date":"2026-02-25","close":294943.9688},{"date":"2026-02-26","close":292469.625},{"date":"2026-02-27","close":289500.375},{"date":"2026-03-03","close":288015.75},{"date":"2026-03-04","close":258818.2812},{"date":"2026-03-05","close":272179.8125},{"date":"2026-03-06","close":276138.8125},{"date":"2026-03-09","close":260302.9062},{"date":"2026-03-10","close":266241.375},{"date":"2026-03-11","close":275149.0625},{"date":"2026-03-12","close":273664.4375},{"date":"2026-03-13","close":259808.0312},{"date":"2026-03-16","close":260302.9062},{"date":"2026-03-17","close":265746.5},{"date":"2026-03-18","close":272674.7188},{"date":"2026-03-19","close":258323.4062},{"date":"2026-03-20","close":262777.2812},{"date":"2026-03-23","close":238033.6406},{"date":"2026-03-24","close":252384.9375},{"date":"2026-03-25","close":262282.4062},{"date":"2026-03-26","close":263767.0},{"date":"2026-03-27","close":254859.3125},{"date":"2026-03-30","close":243477.2344},{"date":"2026-03-31","close":236549.0156},{"date":"2026-04-01","close":243477.2344},{"date":"2026-04-02","close":239518.25},{"date":"2026-04-03","close":243899.8281},{"date":"2026-04-06","close":240508.0},{"date":"2026-04-07","close":234074.6562},{"date":"2026-04-08","close":248425.9688},{"date":"2026-04-09","close":251890.0625},{"date":"2026-04-10","close":249415.7031},{"date":"2026-04-13","close":241497.7344},{"date":"2026-04-14","close":247436.2188},{"date":"2026-04-15","close":252384.9375},{"date":"2026-04-16","close":256343.9219},{"date":"2026-04-17","close":256838.7969},{"date":"2026-04-20","close":252384.9375},{"date":"2026-04-21","close":254364.4219},{"date":"2026-04-22","close":261787.5},{"date":"2026-04-23","close":277128.5625},{"date":"2026-04-24","close":285046.5312},{"date":"2026-04-27","close":281582.4375},{"date":"2026-04-28","close":277623.4375},{"date":"2026-04-29","close":297913.2188},{"date":"2026-04-30","close":307315.75},{"date":"2026-05-04","close":299397.8125},{"date":"2026-05-06","close":282572.1562},{"date":"2026-05-07","close":287026.0},{"date":"2026-05-08","close":286036.2812},{"date":"2026-05-11","close":290490.0938},{"date":"2026-05-12","close":284056.7812},{"date":"2026-05-13","close":295438.8438},{"date":"2026-05-14","close":276138.8125},{"date":"2026-05-15","close":266736.2188},{"date":"2026-05-18","close":266241.375},{"date":"2026-05-19","close":262282.375},{"date":"2026-05-20","close":256343.9219},{"date":"2026-05-21","close":274654.1875},{"date":"2026-05-22","close":279108.0312},{"date":"2026-05-26","close":286531.125},{"date":"2026-05-27","close":283846.7812},{"date":"2026-05-28","close":273904.6875},{"date":"2026-05-29","close":275893.0938},{"date":"2026-06-01","close":279372.8125},{"date":"2026-06-02","close":274898.875},{"date":"2026-06-04","close":278378.625},{"date":"2026-06-05","close":269927.8438},{"date":"2026-06-08","close":246563.9219},{"date":"2026-06-09","close":239604.4531},{"date":"2026-06-10","close":241095.7656},{"date":"2026-06-11","close":244078.3906},{"date":"2026-06-12","close":242587.0781},{"date":"2026-06-15","close":266448.0938},{"date":"2026-06-16","close":270424.9375},{"date":"2026-06-17","close":260979.9531},{"date":"2026-06-18","close":237118.9375},{"date":"2026-06-19","close":229165.25},{"date":"2026-06-22","close":222702.8906},{"date":"2026-06-23","close":209778.1719},{"date":"2026-06-24","close":207292.6562},{"date":"2026-06-25","close":201327.3906},{"date":"2026-06-26","close":191584.1406},{"date":"2026-06-29","close":201824.5},{"date":"2026-06-30","close":198344.7656},{"date":"2026-07-01","close":208783.9688},{"date":"2026-07-02","close":206298.4375},{"date":"2026-07-03","close":205304.2344},{"date":"2026-07-06","close":207789.75},{"date":"2026-07-07","close":209281.0625},{"date":"2026-07-08","close":192578.3438},{"date":"2026-07-09","close":188303.25},{"date":"2026-07-10","close":198344.7656},{"date":"2026-07-13","close":196853.4531},{"date":"2026-07-14","close":188999.2031},{"date":"2026-07-15","close":199338.9688},{"date":"2026-07-16","close":203315.8125},{"date":"2026-07-20","close":196455.7656},{"date":"2026-07-21","close":196853.4531},{"date":"2026-07-22","close":210772.375},{"date":"2026-07-23","close":230159.4688},{"date":"2026-07-24","close":221211.5781},{"date":"2026-07-27","close":209281.0625},{"date":"2026-07-28","close":193473.1406},{"date":"2026-07-29","close":186613.0938},{"date":"2026-07-30","close":192777.1875},{"date":"2026-07-31","close":198444.1875},{"date":"2026-08-03","close":197449.9844},{"date":"2026-08-04","close":207292.6562},{"date":"2026-08-05","close":217731.8438},{"date":"2026-08-06","close":217731.8438},{"date":"2026-08-07","close":223697.1094},{"date":"2026-08-10","close":224691.3125},{"date":"2026-08-11","close":223200.0},{"date":"2026-08-12","close":230500.0},{"date":"2026-08-13","close":229000.0},{"date":"2026-08-14","close":235500.0},{"date":"2026-08-18","close":234500.0},{"date":"2026-08-19","close":228000.0},{"date":"2026-08-20","close":221500.0},{"date":"2026-08-21","close":213000.0},{"date":"2026-08-24","close":212000.0},{"date":"2026-08-25","close":215500.0},{"date":"2026-08-26","close":217000.0},{"date":"2026-08-27","close":216000.0},{"date":"2026-08-28","close":218000.0},{"date":"2026-08-31","close":219000.0},{"date":"2026-09-01","close":219000.0},{"date":"2026-09-02","close":209500.0},{"date":"2026-09-03","close":213500.0},{"date":"2026-09-04","close":240500.0},{"date":"2026-09-07","close":243500.0},{"date":"2026-09-08","close":246500.0},{"date":"2026-09-09","close":255000.0},{"date":"2026-09-10","close":245500.0},{"date":"2026-09-11","close":247500.0},{"date":"2026-09-14","close":243000.0},{"date":"2026-09-15","close":226000.0},{"date":"2026-09-16","close":218500.0},{"date":"2026-09-17","close":224000.0},{"date":"2026-09-18","close":212000.0},{"date":"2026-09-21","close":211000.0},{"date":"2026-09-22","close":208500.0},{"date":"2026-09-23","close":207000.0},{"date":"2026-09-28","close":210000.0},{"date":"2026-09-29","close":203000.0},{"date":"2026-09-30","close":203500.0},{"date":"2026-10-01","close":198600.0},{"date":"2026-10-02","close":200500.0},{"date":"2026-10-06","close":197100.0},{"date":"2026-10-07","close":188500.0},{"date":"2026-10-08","close":180800.0},{"date":"2026-10-12","close":170000.0},{"date":"2026-10-13","close":165200.0},{"date":"2026-10-14","close":166300.0},{"date":"2026-10-15","close":158400.0},{"date":"2026-10-16","close":158600.0},{"date":"2026-10-19","close":159100.0},{"date":"2026-10-20","close":146300.0},{"date":"2026-10-21","close":148200.0},{"date":"2026-10-22","close":142300.0},{"date":"2026-10-23","close":134800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2419.0,"foreign_net":14499.0,"institution_net":-16918.0},{"date":"2026-10-21","retail_net":13363.0,"foreign_net":22432.0,"institution_net":-35795.0},{"date":"2026-10-20","retail_net":33534.0,"foreign_net":-8685.0,"institution_net":-24849.0},{"date":"2026-10-19","retail_net":2403.0,"foreign_net":-3613.0,"institution_net":1210.0},{"date":"2026-10-16","retail_net":8125.0,"foreign_net":5350.0,"institution_net":-13475.0},{"date":"2026-10-15","retail_net":-7166.0,"foreign_net":-39115.0,"institution_net":46281.0},{"date":"2026-10-14","retail_net":447.0,"foreign_net":-7225.0,"institution_net":6778.0},{"date":"2026-10-13","retail_net":-6664.0,"foreign_net":18743.0,"institution_net":-12079.0},{"date":"2026-10-12","retail_net":-227.0,"foreign_net":-20170.0,"institution_net":20397.0},{"date":"2026-10-08","retail_net":40057.0,"foreign_net":58590.0,"institution_net":-98647.0},{"date":"2026-10-07","retail_net":43421.0,"foreign_net":-5661.0,"institution_net":-37760.0},{"date":"2026-10-06","retail_net":48160.0,"foreign_net":-14092.0,"institution_net":-34068.0},{"date":"2026-10-02","retail_net":-172.0,"foreign_net":8887.0,"institution_net":-8715.0},{"date":"2026-10-01","retail_net":59776.0,"foreign_net":-48689.0,"institution_net":-11087.0},{"date":"2026-09-30","retail_net":4280.0,"foreign_net":10259.0,"institution_net":-14539.0},{"date":"2026-09-29","retail_net":24737.0,"foreign_net":-17515.0,"institution_net":-7222.0},{"date":"2026-09-28","retail_net":-16225.0,"foreign_net":12608.0,"institution_net":3617.0},{"date":"2026-09-23","retail_net":14888.0,"foreign_net":-13092.0,"institution_net":-1796.0},{"date":"2026-09-22","retail_net":23082.0,"foreign_net":5612.0,"institution_net":-28694.0},{"date":"2026-09-21","retail_net":7885.0,"foreign_net":1213.0,"institution_net":-9098.0},{"date":"2026-09-18","retail_net":123608.0,"foreign_net":-97477.0,"institution_net":-26131.0},{"date":"2026-09-17","retail_net":144.0,"foreign_net":-10651.0,"institution_net":10507.0},{"date":"2026-09-16","retail_net":18530.0,"foreign_net":-32428.0,"institution_net":13898.0},{"date":"2026-09-15","retail_net":41798.0,"foreign_net":-18030.0,"institution_net":-23768.0},{"date":"2026-09-14","retail_net":-852.0,"foreign_net":-45608.0,"institution_net":46460.0},{"date":"2026-09-11","retail_net":-9091.0,"foreign_net":-4637.0,"institution_net":13728.0},{"date":"2026-09-10","retail_net":-2947.0,"foreign_net":25740.0,"institution_net":-22793.0},{"date":"2026-09-09","retail_net":-53365.0,"foreign_net":-2660.0,"institution_net":56025.0},{"date":"2026-09-08","retail_net":-14851.0,"foreign_net":-22446.0,"institution_net":37297.0},{"date":"2026-09-07","retail_net":-17239.0,"foreign_net":1820.0,"institution_net":15419.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2419.0,"foreign_net":14499.0,"institution_net":-16918.0},"d3":{"retail_net":49316.0,"foreign_net":28246.0,"institution_net":-77562.0},"d7":{"retail_net":53125.0,"foreign_net":-16357.0,"institution_net":-36768.0},"d14":{"retail_net":237476.0,"foreign_net":-18749.0,"institution_net":-218727.0},"d30":{"retail_net":381858.0,"foreign_net":-226041.0,"institution_net":-155817.0}},"analysis":"최근 5일 외국인 순매수 3.00만, 기관 순매수 -8.98만. 30일 누적: 외국인 -22.60만, 기관 -15.58만.","foreign_flow":29983.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-89827.0},"insider_trades":[],"price_analysis":{"current":137200.0,"low_30d":134600.0,"support":147240.0,"high_30d":261000.0,"change_1d":-3.6,"change_7d":-13.4,"change_30d":-44.1,"resistance":248360.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.5,"per":3.62,"quarter":"2024-Q2"},{"pbr":0.52,"per":5.55,"quarter":"2024-Q3"},{"pbr":0.52,"per":3.09,"quarter":"2024-Q4"},{"pbr":0.48,"per":2.54,"quarter":"2025-Q1"},{"pbr":0.82,"per":4.69,"quarter":"2025-Q2"},{"pbr":0.96,"per":3.98,"quarter":"2025-Q3"},{"pbr":1.12,"per":4.01,"quarter":"2025-Q4"},{"pbr":1.36,"per":3.8,"quarter":"2026-Q1"},{"pbr":1.04,"per":2.65,"quarter":"2026-Q2"},{"pbr":0.31,"per":1.83,"quarter":"현재"}],"timeline":[{"close":70183.5625,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":72859.6328,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":75431.1484,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":70742.2422,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":127264.2812,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":152745.625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":186566.9062,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":236549.0156,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":198344.7656,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.81,"pbr_5y_low":0.48,"per_5y_avg":3.77,"per_5y_low":2.54,"current_pbr":0.31,"current_per":1.83,"pbr_5y_high":1.36,"per_5y_high":5.55,"pbr_5y_median":0.82,"per_5y_median":3.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 8 (30 이하 과매도 구간)","전분기 대비 매출 14% 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":"AUTOMOTIVE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.3%"},"momentum":{"grade":"F","reason":"RSI 8"},"valuation":{"grade":"C","reason":"PER 1.84x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.6,"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":23.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.5,"per":3.62,"close":70183.5625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":5.55,"close":72859.6328,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.52,"per":3.09,"close":75431.1484,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":2.54,"close":70742.2422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.82,"per":4.69,"close":127264.2812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.96,"per":3.98,"close":152745.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.12,"per":4.01,"close":186566.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.36,"per":3.8,"close":236549.0156,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.04,"per":2.65,"close":198344.7656,"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":"1.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"9.1%"}],"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":18836.0,"pbr":null,"per":null,"roa":0.03498750003746008,"roe":0.09101825953120635,"revenue":22409332760000.0,"market_cap":null,"net_income":3173128471000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23473229655410766,"total_assets":90693203790000.0,"total_equity":34862548321000.0,"profit_margin":0.1415985252655064,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4124621020000.0,"operating_margin":0.1840581807666459},{"eps":25610.45,"pbr":2.17,"per":25.48,"roa":0.023757713524837108,"roe":0.06377243100834241,"revenue":19601949815000.0,"market_cap":24527400000000.0,"net_income":2023048340000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19987094207342251,"total_assets":85153326640000.0,"total_equity":31722929611000.0,"profit_margin":0.1032064850228268,"dividend_yield":1.29,"fiscal_quarter":"Q1","operating_income":2834761335000.0,"operating_margin":0.14461629387657934},{"eps":18016.72,"pbr":null,"per":null,"roa":0.0180870598027803,"roe":0.04691584415064368,"revenue":18737127628000.0,"market_cap":null,"net_income":1423196407000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16469308195289195,"total_assets":78685890494000.0,"total_equity":30335091114000.0,"profit_margin":0.07595595414919591,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1971965252000.0,"operating_margin":0.10524373271883869},{"eps":12493.58,"pbr":null,"per":null,"roa":0.012809934349584435,"roe":0.034117387573392714,"revenue":18224352744000.0,"market_cap":null,"net_income":986906122000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14421352966103454,"total_assets":77042246671000.0,"total_equity":28926778754000.0,"profit_margin":0.05415315077924613,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1702387189000.0,"operating_margin":0.09341276548548351},{"eps":6177.45,"pbr":null,"per":null,"roa":0.006479074343289982,"roe":0.017330982881501433,"revenue":17211008448000.0,"market_cap":null,"net_income":487975447000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12495426101832566,"total_assets":75315611636000.0,"total_equity":28156247706000.0,"profit_margin":0.028352519172501194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1138886949000.0,"operating_margin":0.06617200569280669},{"eps":9841.43,"pbr":null,"per":null,"roa":0.009905084148641994,"roe":0.028781639117918218,"revenue":17086949449000.0,"market_cap":null,"net_income":777404649000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1282252060579617,"total_assets":78485415907000.0,"total_equity":27010436960000.0,"profit_margin":0.045496983023233385,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1286396862000.0,"operating_margin":0.07528534369692803},{"eps":9824.78,"pbr":null,"per":null,"roa":0.010506633109344814,"roe":0.029413947262170056,"revenue":17097203923000.0,"market_cap":null,"net_income":776090003000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10591037927342384,"total_assets":73866670219000.0,"total_equity":26385102145000.0,"profit_margin":0.04539280261820856,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":878149760000.0,"operating_margin":0.05136218553366318},{"eps":1287.44,"pbr":null,"per":null,"roa":0.0014943090690111853,"roe":0.003988998503148363,"revenue":16599169952000.0,"market_cap":null,"net_income":101698772000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07922611388417936,"total_assets":68057387932000.0,"total_equity":25494813277000.0,"profit_margin":0.006126738402828783,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":431556651000.0,"operating_margin":0.025998688624065965},{"eps":6887.77,"pbr":null,"per":null,"roa":0.0077578975638540925,"roe":0.021506105793952898,"revenue":17554834298000.0,"market_cap":null,"net_income":544086536000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10090123665831482,"total_assets":70133245705000.0,"total_equity":25299165791000.0,"profit_margin":0.030993544385775666,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":879816617000.0,"operating_margin":0.05011819548192696},{"eps":6434.79,"pbr":null,"per":null,"roa":0.007282999104344634,"roe":0.02173250875119593,"revenue":16514417915000.0,"market_cap":null,"net_income":508304170000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09263065830558521,"total_assets":69793249006000.0,"total_equity":23389116085000.0,"profit_margin":0.030779417876927333,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":793639750000.0,"operating_margin":0.04805738561812337},{"eps":-1481.23,"pbr":null,"per":null,"roa":-0.001721130477841845,"roe":-0.005036506777158833,"revenue":16712806413000.0,"market_cap":null,"net_income":-117007305000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06633330253485537,"total_assets":67982820888000.0,"total_equity":23231837100000.0,"profit_margin":-0.0070010566812397385,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":357874451000.0,"operating_margin":0.02141318711868933},{"eps":7535.85,"pbr":null,"per":null,"roa":0.008426852157539452,"roe":0.02519261363411242,"revenue":13723241092000.0,"market_cap":null,"net_income":595280190000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10218999371930586,"total_assets":70640872638000.0,"total_equity":23629155698000.0,"profit_margin":0.043377521826605536,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":667737987000.0,"operating_margin":0.04865745508102016}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":19377.18,"per":3.62,"date":"2024-06","close":70183.56,"source":"reported"},{"eps":19377.18,"per":4.08,"date":"2024-07","close":79038.94,"source":"reported"},{"eps":19377.18,"per":3.93,"date":"2024-08","close":76212.75,"source":"reported"},{"eps":13128.77,"per":5.55,"date":"2024-09","close":72859.63,"source":"reported"},{"eps":13128.77,"per":5.79,"date":"2024-10","close":76002.59,"source":"reported"},{"eps":13128.77,"per":5.64,"date":"2024-11","close":74097.77,"source":"reported"},{"eps":24434.78,"per":3.09,"date":"2024-12","close":75431.15,"source":"reported"},{"eps":24434.78,"per":3.24,"date":"2025-01","close":79145.55,"source":"reported"},{"eps":24434.78,"per":2.88,"date":"2025-02","close":70268.59,"source":"reported"},{"eps":27841.42,"per":2.54,"date":"2025-03","close":70742.24,"source":"reported"},{"eps":27841.42,"per":2.76,"date":"2025-04","close":76791.91,"source":"reported"},{"eps":27841.42,"per":3.91,"date":"2025-05","close":108991.83,"source":"reported"},{"eps":27131.1,"per":4.69,"date":"2025-06","close":127264.28,"source":"reported"},{"eps":27131.1,"per":5.14,"date":"2025-07","close":139326.62,"source":"reported"},{"eps":27131.1,"per":4.94,"date":"2025-08","close":133952.86,"source":"reported"},{"eps":38337.24,"per":3.98,"date":"2025-09","close":152745.62,"source":"reported"},{"eps":38337.24,"per":5.26,"date":"2025-10","close":201498.39,"source":"reported"},{"eps":38337.24,"per":5.04,"date":"2025-11","close":193143.59,"source":"reported"},{"eps":46529.18,"per":4.01,"date":"2025-12","close":186566.91,"source":"reported"},{"eps":46529.18,"per":4.98,"date":"2026-01","close":231600.3,"source":"reported"},{"eps":46529.18,"per":6.22,"date":"2026-02","close":289500.38,"source":"reported"},{"eps":62298.2,"per":3.8,"date":"2026-03","close":236549.02,"source":"reported"},{"eps":62298.2,"per":4.93,"date":"2026-04","close":307315.75,"source":"reported"},{"eps":62298.2,"per":4.43,"date":"2026-05","close":275893.09,"source":"reported"},{"eps":74956.75,"per":2.65,"date":"2026-06","close":198344.77,"source":"reported"},{"eps":74956.75,"per":2.65,"date":"2026-07","close":198444.19,"source":"reported"},{"eps":74956.75,"per":2.92,"date":"2026-08","close":219000.0,"source":"reported"},{"eps":74956.75,"per":2.71,"date":"2026-09","close":203500.0,"source":"reported"},{"eps":74956.75,"per":1.8,"date":"2026-10","close":134800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.04,"std":1.15,"count":29,"current":1.8,"lower_1sd":2.89,"upper_1sd":5.19},"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":"HD현대","phase":"above-fold","symbol_resolved":true}