{"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":"2026-10-23T09:31:32.674078+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.2,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":11.1,"direction":"higher_better","percentile":68}],"summary":"매출 +10.2%","percentile":68},"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":24.8,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.4,"direction":"higher_better","percentile":14}],"summary":"RSI 25","percentile":23},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.92x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.28,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.99,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":24.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.0x","percentile":56}},"signals":[],"summary":"HD현대일렉트릭(267260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 16.94조. 현재가 470,000원, 전일 대비 -2.7%, 30일 -35.4%. PER 19.9배 / ROE 9.1%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.35만, 기관 순매도 1.71만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.57,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.57%","value_pct":0.57},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.99,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.57},"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-63383.939909378765,"grade":"D","trend":"하락","atr_14":40821.42857142857,"rsi_14":24.79452054794521,"sma_20":606175.0,"sma_60":694341.6666666666,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-63383.94)가 시그널선(-52768.37)을 하회합니다(데드크로스). 현재가가 SMA20(606175)과 SMA60(694342) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 431256~781094 (현재 위치 11%).","bb_lower":431255.7972234037,"bb_upper":781094.2027765963,"macd_signal":-52768.3653162},"change_pct":-3.11,"chart_data":[{"date":"2024-10-23","open":333828,"high":333828,"low":315227,"close":331380,"volume":446175,"rsi_14":53.46,"sma_20":319650.0,"sma_60":304500.0,"sma_120":295595.83},{"date":"2024-10-24","open":331380,"high":335786,"low":326485,"close":334807,"volume":231781,"rsi_14":58.17,"sma_20":320450.0,"sma_60":304433.33,"sma_120":296320.83},{"date":"2024-10-25","open":339701,"high":360749,"low":320122,"close":337743,"volume":901484,"rsi_14":58.98,"sma_20":322025.0,"sma_60":304091.67,"sma_120":297179.17},{"date":"2024-10-28","open":341659,"high":353407,"low":326485,"close":329422,"volume":422210,"rsi_14":47.41,"sma_20":323300.0,"sma_60":304125.0,"sma_120":297900.0},{"date":"2024-10-29","open":326975,"high":341659,"low":324527,"close":334807,"volume":192923,"rsi_14":60.5,"sma_20":323650.0,"sma_60":304491.67,"sma_120":298716.67},{"date":"2024-10-30","open":328443,"high":342638,"low":328443,"close":335786,"volume":159162,"rsi_14":64.4,"sma_20":324825.0,"sma_60":304933.33,"sma_120":299516.67},{"date":"2024-10-31","open":330401,"high":333828,"low":320612,"close":320612,"volume":240450,"rsi_14":59.42,"sma_20":324725.0,"sma_60":305225.0,"sma_120":300250.0},{"date":"2024-11-01","open":316206,"high":319633,"low":308374,"close":315717,"volume":201007,"rsi_14":52.53,"sma_20":324775.0,"sma_60":305433.33,"sma_120":301020.83},{"date":"2024-11-04","open":315227,"high":331870,"low":313269,"close":328443,"volume":219336,"rsi_14":64.04,"sma_20":325450.0,"sma_60":305683.33,"sma_120":301716.67},{"date":"2024-11-05","open":326485,"high":331380,"low":319143,"close":330401,"volume":190877,"rsi_14":69.79,"sma_20":325200.0,"sma_60":306725.0,"sma_120":302370.83},{"date":"2024-11-06","open":337254,"high":348023,"low":324038,"close":325506,"volume":511720,"rsi_14":63.83,"sma_20":325775.0,"sma_60":307858.33,"sma_120":302900.0},{"date":"2024-11-07","open":332359,"high":342149,"low":322569,"close":339701,"volume":392773,"rsi_14":67.46,"sma_20":327350.0,"sma_60":308925.0,"sma_120":303608.33},{"date":"2024-11-08","open":339701,"high":359281,"low":334807,"close":355854,"volume":394931,"rsi_14":69.78,"sma_20":330125.0,"sma_60":309891.67,"sma_120":304495.83},{"date":"2024-11-11","open":359281,"high":386692,"low":358791,"close":381797,"volume":597034,"rsi_14":73.54,"sma_20":333750.0,"sma_60":311625.0,"sma_120":305608.33},{"date":"2024-11-12","open":388160,"high":404803,"low":370539,"close":373476,"volume":467323,"rsi_14":66.8,"sma_20":337475.0,"sma_60":313166.67,"sma_120":306654.17},{"date":"2024-11-13","open":368091,"high":369070,"low":342638,"close":345575,"volume":439721,"rsi_14":53.59,"sma_20":340150.0,"sma_60":314283.33,"sma_120":307512.5},{"date":"2024-11-14","open":355365,"high":372497,"low":352917,"close":371028,"volume":423076,"rsi_14":59.66,"sma_20":343775.0,"sma_60":315991.67,"sma_120":308504.17},{"date":"2024-11-15","open":371028,"high":374944,"low":349491,"close":354875,"volume":357461,"rsi_14":57.07,"sma_20":346375.0,"sma_60":317466.67,"sma_120":309395.83},{"date":"2024-11-18","open":360260,"high":367112,"low":344596,"close":353407,"volume":267690,"rsi_14":55.28,"sma_20":348475.0,"sma_60":318525.0,"sma_120":310300.0},{"date":"2024-11-19","open":349981,"high":366623,"low":348023,"close":361728,"volume":212994,"rsi_14":57.07,"sma_20":350475.0,"sma_60":319875.0,"sma_120":311250.0},{"date":"2024-11-20","open":365644,"high":373476,"low":357323,"close":359281,"volume":216352,"rsi_14":61.32,"sma_20":351900.0,"sma_60":320866.67,"sma_120":311950.0},{"date":"2024-11-21","open":359770,"high":364176,"low":348023,"close":351449,"volume":208814,"rsi_14":60.28,"sma_20":352750.0,"sma_60":321533.33,"sma_120":312495.83},{"date":"2024-11-22","open":352428,"high":366623,"low":352428,"close":355365,"volume":295984,"rsi_14":58.16,"sma_20":353650.0,"sma_60":322341.67,"sma_120":313000.0},{"date":"2024-11-25","open":359281,"high":379839,"low":357323,"close":378371,"volume":408838,"rsi_14":62.89,"sma_20":356150.0,"sma_60":323550.0,"sma_120":313754.17},{"date":"2024-11-26","open":373965,"high":374455,"low":352917,"close":357323,"volume":318352,"rsi_14":57.87,"sma_20":357300.0,"sma_60":324516.67,"sma_120":314383.33},{"date":"2024-11-27","open":362707,"high":370049,"low":350470,"close":353896,"volume":245545,"rsi_14":53.71,"sma_20":358225.0,"sma_60":325383.33,"sma_120":314887.5},{"date":"2024-11-28","open":350470,"high":352428,"low":334807,"close":339701,"volume":274558,"rsi_14":45.74,"sma_20":359200.0,"sma_60":325800.0,"sma_120":315354.17},{"date":"2024-11-29","open":339701,"high":349491,"low":328933,"close":342149,"volume":263004,"rsi_14":38.05,"sma_20":360550.0,"sma_60":326633.33,"sma_120":315775.0},{"date":"2024-12-02","open":344107,"high":346554,"low":326975,"close":327954,"volume":228017,"rsi_14":36.75,"sma_20":360525.0,"sma_60":327125.0,"sma_120":316258.33},{"date":"2024-12-03","open":331870,"high":348023,"low":331380,"close":347533,"volume":258868,"rsi_14":50.6,"sma_20":361400.0,"sma_60":328166.67,"sma_120":317050.0},{"date":"2024-12-04","open":338722,"high":353896,"low":333338,"close":349981,"volume":340313,"rsi_14":42.51,"sma_20":362650.0,"sma_60":329441.67,"sma_120":317658.33},{"date":"2024-12-05","open":354875,"high":366133,"low":349981,"close":360749,"volume":277127,"rsi_14":52.17,"sma_20":363725.0,"sma_60":331100.0,"sma_120":318458.33},{"date":"2024-12-06","open":356344,"high":358791,"low":343617,"close":347533,"volume":255755,"rsi_14":48.0,"sma_20":363300.0,"sma_60":332933.33,"sma_120":319220.83},{"date":"2024-12-09","open":337743,"high":350470,"low":335296,"close":338233,"volume":203818,"rsi_14":42.05,"sma_20":361075.0,"sma_60":334708.33,"sma_120":319804.17},{"date":"2024-12-10","open":339701,"high":355365,"low":337743,"close":351449,"volume":218964,"rsi_14":47.53,"sma_20":359950.0,"sma_60":336600.0,"sma_120":320379.17},{"date":"2024-12-11","open":349981,"high":360260,"low":344107,"close":354386,"volume":226047,"rsi_14":50.96,"sma_20":360400.0,"sma_60":338375.0,"sma_120":321008.33},{"date":"2024-12-12","open":360260,"high":367602,"low":356344,"close":367602,"volume":392321,"rsi_14":53.75,"sma_20":360225.0,"sma_60":340000.0,"sma_120":321725.0},{"date":"2024-12-13","open":364665,"high":374944,"low":362707,"close":364176,"volume":268240,"rsi_14":45.05,"sma_20":360700.0,"sma_60":341366.67,"sma_120":322366.67},{"date":"2024-12-16","open":370049,"high":387181,"low":368091,"close":372007,"volume":373775,"rsi_14":55.64,"sma_20":361650.0,"sma_60":342975.0,"sma_120":323116.67},{"date":"2024-12-17","open":367602,"high":388650,"low":356344,"close":380328,"volume":502285,"rsi_14":59.78,"sma_20":362600.0,"sma_60":344166.67,"sma_120":323712.5},{"date":"2024-12-18","open":377881,"high":377881,"low":363197,"close":366133,"volume":351322,"rsi_14":59.78,"sma_20":362950.0,"sma_60":344833.33,"sma_120":324329.17},{"date":"2024-12-19","open":357812,"high":369560,"low":357323,"close":362218,"volume":171018,"rsi_14":57.35,"sma_20":363500.0,"sma_60":345566.67,"sma_120":324941.67},{"date":"2024-12-20","open":359770,"high":365155,"low":354386,"close":358302,"volume":150315,"rsi_14":62.02,"sma_20":363650.0,"sma_60":346441.67,"sma_120":325479.17},{"date":"2024-12-23","open":366134,"high":375923,"low":363197,"close":375434,"volume":260888,"rsi_14":61.26,"sma_20":363500.0,"sma_60":347650.0,"sma_120":326016.67},{"date":"2024-12-24","open":375434,"high":387671,"low":363197,"close":381307,"volume":313560,"rsi_14":62.31,"sma_20":364725.0,"sma_60":348558.33,"sma_120":326679.17},{"date":"2024-12-26","open":383265,"high":384244,"low":376413,"close":382776,"volume":140205,"rsi_14":59.34,"sma_20":366200.0,"sma_60":349750.0,"sma_120":327466.67},{"date":"2024-12-27","open":379350,"high":386202,"low":374455,"close":383265,"volume":138317,"rsi_14":66.98,"sma_20":368425.0,"sma_60":350783.33,"sma_120":328087.5},{"date":"2024-12-30","open":378371,"high":380328,"low":369560,"close":373965,"volume":137571,"rsi_14":66.98,"sma_20":370050.0,"sma_60":351791.67,"sma_120":328616.67},{"date":"2025-01-02","open":375434,"high":400887,"low":372986,"close":398439,"volume":348761,"rsi_14":70.17,"sma_20":373650.0,"sma_60":353208.33,"sma_120":329416.67},{"date":"2025-01-03","open":396481,"high":400887,"low":381797,"close":391587,"volume":260275,"rsi_14":65.45,"sma_20":375900.0,"sma_60":354166.67,"sma_120":330150.0},{"date":"2025-01-06","open":395502,"high":402845,"low":380818,"close":387671,"volume":206715,"rsi_14":59.03,"sma_20":377825.0,"sma_60":355416.67,"sma_120":330775.0},{"date":"2025-01-07","open":389629,"high":397950,"low":386202,"close":390118,"volume":263862,"rsi_14":61.78,"sma_20":379325.0,"sma_60":356800.0,"sma_120":331375.0},{"date":"2025-01-08","open":389139,"high":396971,"low":382776,"close":391587,"volume":167510,"rsi_14":59.43,"sma_20":381575.0,"sma_60":358333.33,"sma_120":331858.33},{"date":"2025-01-09","open":393055,"high":408719,"low":389629,"close":405292,"volume":375429,"rsi_14":61.43,"sma_20":385000.0,"sma_60":359941.67,"sma_120":332504.17},{"date":"2025-01-10","open":397460,"high":400887,"low":385713,"close":388650,"volume":187189,"rsi_14":60.09,"sma_20":386900.0,"sma_60":361441.67,"sma_120":333025.0},{"date":"2025-01-13","open":388650,"high":390608,"low":380329,"close":380818,"volume":102024,"rsi_14":58.05,"sma_20":388250.0,"sma_60":362933.33,"sma_120":333404.17},{"date":"2025-01-14","open":388650,"high":394034,"low":385713,"close":393055,"volume":131605,"rsi_14":64.03,"sma_20":389550.0,"sma_60":364516.67,"sma_120":333962.5},{"date":"2025-01-15","open":395992,"high":399418,"low":390608,"close":394524,"volume":122561,"rsi_14":58.82,"sma_20":391100.0,"sma_60":366058.33,"sma_120":334604.17},{"date":"2025-01-16","open":400887,"high":410676,"low":398439,"close":408719,"volume":204484,"rsi_14":61.76,"sma_20":392975.0,"sma_60":367700.0,"sma_120":335541.67},{"date":"2025-01-17","open":404803,"high":412145,"low":404803,"close":409208,"volume":161397,"rsi_14":61.44,"sma_20":394450.0,"sma_60":369175.0,"sma_120":336466.67},{"date":"2025-01-20","open":423892,"high":427319,"low":373965,"close":376902,"volume":928873,"rsi_14":47.84,"sma_20":395000.0,"sma_60":369950.0,"sma_120":337225.0},{"date":"2025-01-21","open":380818,"high":382286,"low":372007,"close":376902,"volume":273514,"rsi_14":51.06,"sma_20":395750.0,"sma_60":370666.67,"sma_120":337550.0},{"date":"2025-01-22","open":381307,"high":397460,"low":380818,"close":393055,"volume":343799,"rsi_14":47.92,"sma_20":397525.0,"sma_60":371608.33,"sma_120":337850.0},{"date":"2025-01-23","open":396481,"high":400397,"low":388650,"close":399908,"volume":221031,"rsi_14":53.21,"sma_20":398775.0,"sma_60":372808.33,"sma_120":338466.67},{"date":"2025-01-24","open":420956,"high":440535,"low":414103,"close":435640,"volume":720749,"rsi_14":64.85,"sma_20":401550.0,"sma_60":374525.0,"sma_120":339508.33},{"date":"2025-01-31","open":403824,"high":413124,"low":389629,"close":401376,"volume":911560,"rsi_14":52.91,"sma_20":402500.0,"sma_60":375641.67,"sma_120":340287.5},{"date":"2025-02-03","open":391587,"high":403824,"low":385713,"close":399908,"volume":355317,"rsi_14":52.15,"sma_20":403350.0,"sma_60":376991.67,"sma_120":341108.33},{"date":"2025-02-04","open":406761,"high":413124,"low":392076,"close":393545,"volume":366210,"rsi_14":46.84,"sma_20":404350.0,"sma_60":378316.67,"sma_120":341875.0},{"date":"2025-02-05","open":393545,"high":396481,"low":381797,"close":383265,"volume":279223,"rsi_14":48.5,"sma_20":403575.0,"sma_60":379250.0,"sma_120":342466.67},{"date":"2025-02-06","open":389629,"high":394034,"low":383265,"close":389629,"volume":282582,"rsi_14":52.47,"sma_20":403475.0,"sma_60":380258.33,"sma_120":343491.67},{"date":"2025-02-07","open":386692,"high":391097,"low":380328,"close":382776,"volume":208565,"rsi_14":47.03,"sma_20":403225.0,"sma_60":381233.33,"sma_120":344545.83},{"date":"2025-02-10","open":378860,"high":379350,"low":367112,"close":370539,"volume":293410,"rsi_14":43.47,"sma_20":402225.0,"sma_60":381758.33,"sma_120":345341.67},{"date":"2025-02-11","open":372007,"high":382286,"low":370539,"close":377881,"volume":178686,"rsi_14":41.27,"sma_20":401525.0,"sma_60":382133.33,"sma_120":346012.5},{"date":"2025-02-12","open":378371,"high":390118,"low":372497,"close":390118,"volume":243311,"rsi_14":44.94,"sma_20":400750.0,"sma_60":382275.0,"sma_120":346950.0},{"date":"2025-02-13","open":393545,"high":398439,"low":385713,"close":398439,"volume":264331,"rsi_14":56.55,"sma_20":401250.0,"sma_60":382700.0,"sma_120":347933.33},{"date":"2025-02-14","open":392076,"high":392076,"low":377392,"close":377881,"volume":282631,"rsi_14":50.26,"sma_20":401100.0,"sma_60":383250.0,"sma_120":348766.67},{"date":"2025-02-17","open":376902,"high":376902,"low":357812,"close":364665,"volume":487784,"rsi_14":42.2,"sma_20":399650.0,"sma_60":383141.67,"sma_120":349566.67},{"date":"2025-02-18","open":369369,"high":391155,"low":364913,"close":390164,"volume":472809,"rsi_14":46.38,"sma_20":399200.0,"sma_60":383666.67,"sma_120":350566.67},{"date":"2025-02-19","open":395116,"high":396601,"low":379767,"close":382737,"volume":241785,"rsi_14":32.94,"sma_20":397650.0,"sma_60":384091.67,"sma_120":351308.33},{"date":"2025-02-20","open":383728,"high":387194,"low":366398,"close":368379,"volume":298481,"rsi_14":37.42,"sma_20":395350.0,"sma_60":384133.33,"sma_120":352004.17},{"date":"2025-02-21","open":368874,"high":380757,"low":362932,"close":371349,"volume":182358,"rsi_14":39.02,"sma_20":394850.0,"sma_60":384266.67,"sma_120":352566.67},{"date":"2025-02-24","open":362437,"high":363922,"low":348573,"close":350059,"volume":364082,"rsi_14":35.52,"sma_20":393275.0,"sma_60":384175.0,"sma_120":352854.17},{"date":"2025-02-25","open":336690,"high":350059,"low":330748,"close":345107,"volume":435495,"rsi_14":36.73,"sma_20":390625.0,"sma_60":383933.33,"sma_120":353137.5},{"date":"2025-02-26","open":338175,"high":356495,"low":335700,"close":352534,"volume":267342,"rsi_14":37.12,"sma_20":388000.0,"sma_60":383425.0,"sma_120":353487.5},{"date":"2025-02-27","open":358476,"high":360456,"low":335700,"close":336195,"volume":348758,"rsi_14":35.07,"sma_20":382725.0,"sma_60":383000.0,"sma_120":353758.33},{"date":"2025-02-28","open":321341,"high":328273,"low":311933,"close":322331,"volume":654164,"rsi_14":34.77,"sma_20":378500.0,"sma_60":382400.0,"sma_120":353891.67},{"date":"2025-03-04","open":316390,"high":333719,"low":311438,"close":331739,"volume":407353,"rsi_14":35.51,"sma_20":374825.0,"sma_60":382200.0,"sma_120":354000.0},{"date":"2025-03-05","open":331739,"high":350554,"low":331739,"close":346593,"volume":362462,"rsi_14":36.41,"sma_20":372225.0,"sma_60":382208.33,"sma_120":354420.83},{"date":"2025-03-06","open":348573,"high":349564,"low":340651,"close":343622,"volume":283383,"rsi_14":32.66,"sma_20":370000.0,"sma_60":382408.33,"sma_120":354766.67},{"date":"2025-03-07","open":337680,"high":345602,"low":326292,"close":334214,"volume":248261,"rsi_14":34.98,"sma_20":366975.0,"sma_60":382116.67,"sma_120":355141.67},{"date":"2025-03-10","open":329263,"high":344612,"low":324807,"close":338671,"volume":183723,"rsi_14":40.0,"sma_20":364525.0,"sma_60":381858.33,"sma_120":355650.0},{"date":"2025-03-11","open":324807,"high":329758,"low":317380,"close":326787,"volume":249493,"rsi_14":27.62,"sma_20":362100.0,"sma_60":381216.67,"sma_120":356158.33},{"date":"2025-03-12","open":331739,"high":346098,"low":322826,"close":338175,"volume":382397,"rsi_14":34.69,"sma_20":359875.0,"sma_60":380991.67,"sma_120":356962.5},{"date":"2025-03-13","open":340651,"high":346593,"low":325302,"close":327283,"volume":362927,"rsi_14":35.54,"sma_20":356475.0,"sma_60":380741.67,"sma_120":357725.0},{"date":"2025-03-14","open":327283,"high":339661,"low":322826,"close":335205,"volume":189927,"rsi_14":37.71,"sma_20":353050.0,"sma_60":380400.0,"sma_120":358500.0},{"date":"2025-03-17","open":342137,"high":357486,"low":341641,"close":355505,"volume":334627,"rsi_14":51.86,"sma_20":351700.0,"sma_60":380350.0,"sma_120":359362.5},{"date":"2025-03-18","open":355010,"high":367883,"low":353029,"close":357486,"volume":234457,"rsi_14":54.33,"sma_20":351125.0,"sma_60":380108.33,"sma_120":360054.17},{"date":"2025-03-19","open":352534,"high":358476,"low":342632,"close":342632,"volume":208321,"rsi_14":46.71,"sma_20":348725.0,"sma_60":379675.0,"sma_120":360520.83},{"date":"2025-03-20","open":348078,"high":348573,"low":334214,"close":347088,"volume":235193,"rsi_14":53.93,"sma_20":346925.0,"sma_60":379183.33,"sma_120":361079.17},{"date":"2025-03-21","open":338671,"high":343127,"low":326292,"close":326292,"volume":295290,"rsi_14":51.36,"sma_20":344800.0,"sma_60":378200.0,"sma_120":361183.33},{"date":"2025-03-24","open":326787,"high":335700,"low":322331,"close":331739,"volume":125878,"rsi_14":50.0,"sma_20":342800.0,"sma_60":377550.0,"sma_120":361191.67},{"date":"2025-03-25","open":341641,"high":353525,"low":340651,"close":343622,"volume":272889,"rsi_14":48.93,"sma_20":342475.0,"sma_60":377166.67,"sma_120":361366.67},{"date":"2025-03-26","open":341641,"high":344117,"low":323321,"close":329758,"volume":240010,"rsi_14":45.36,"sma_20":341700.0,"sma_60":376616.67,"sma_120":361529.17},{"date":"2025-03-27","open":318370,"high":319856,"low":300545,"close":301040,"volume":483052,"rsi_14":40.18,"sma_20":339100.0,"sma_60":375291.67,"sma_120":361470.83},{"date":"2025-03-28","open":299060,"high":306487,"low":290643,"close":302031,"volume":333617,"rsi_14":38.92,"sma_20":337375.0,"sma_60":373883.33,"sma_120":361220.83},{"date":"2025-03-31","open":291633,"high":300545,"low":289157,"close":289157,"volume":418004,"rsi_14":38.69,"sma_20":335700.0,"sma_60":372233.33,"sma_120":360991.67},{"date":"2025-04-01","open":297079,"high":303021,"low":293614,"close":300050,"volume":154628,"rsi_14":38.51,"sma_20":334100.0,"sma_60":370758.33,"sma_120":360770.83},{"date":"2025-04-02","open":302031,"high":302526,"low":289157,"close":291138,"volume":296306,"rsi_14":38.97,"sma_20":331300.0,"sma_60":369291.67,"sma_120":360541.67},{"date":"2025-04-03","open":274798,"high":290148,"low":272323,"close":289652,"volume":385245,"rsi_14":35.53,"sma_20":328575.0,"sma_60":367383.33,"sma_120":360295.83},{"date":"2025-04-04","open":288662,"high":305992,"low":288662,"close":300050,"volume":362455,"rsi_14":31.21,"sma_20":326850.0,"sma_60":365766.67,"sma_120":359966.67},{"date":"2025-04-07","open":285691,"high":285691,"low":261925,"close":262420,"volume":373643,"rsi_14":24.05,"sma_20":323000.0,"sma_60":363583.33,"sma_120":359500.0},{"date":"2025-04-08","open":276284,"high":279750,"low":267867,"close":273313,"volume":316106,"rsi_14":30.66,"sma_20":320300.0,"sma_60":361541.67,"sma_120":359170.83},{"date":"2025-04-09","open":273313,"high":273313,"low":262420,"close":266381,"volume":320165,"rsi_14":27.79,"sma_20":316675.0,"sma_60":359358.33,"sma_120":358845.83},{"date":"2025-04-10","open":297575,"high":310943,"low":289652,"close":310943,"volume":721695,"rsi_14":46.27,"sma_20":315850.0,"sma_60":357691.67,"sma_120":358816.67},{"date":"2025-04-11","open":301041,"high":307477,"low":296584,"close":307477,"volume":272623,"rsi_14":44.04,"sma_20":314450.0,"sma_60":356250.0,"sma_120":358845.83},{"date":"2025-04-14","open":312924,"high":312924,"low":298070,"close":304011,"volume":260428,"rsi_14":39.85,"sma_20":311850.0,"sma_60":354883.33,"sma_120":358908.33},{"date":"2025-04-15","open":305002,"high":317875,"low":300545,"close":317875,"volume":263520,"rsi_14":46.95,"sma_20":309850.0,"sma_60":353541.67,"sma_120":359029.17},{"date":"2025-04-16","open":314409,"high":320846,"low":306487,"close":307972,"volume":239020,"rsi_14":51.97,"sma_20":308100.0,"sma_60":352008.33,"sma_120":359033.33},{"date":"2025-04-17","open":305992,"high":321836,"low":297079,"close":321836,"volume":282717,"rsi_14":55.24,"sma_20":306825.0,"sma_60":350466.67,"sma_120":359083.33},{"date":"2025-04-18","open":327778,"high":331244,"low":320351,"close":327283,"volume":201419,"rsi_14":60.49,"sma_20":306875.0,"sma_60":349008.33,"sma_120":359091.67},{"date":"2025-04-21","open":325797,"high":333224,"low":315895,"close":330253,"volume":233077,"rsi_14":58.69,"sma_20":306800.0,"sma_60":348150.0,"sma_120":359050.0},{"date":"2025-04-22","open":325797,"high":330253,"low":297079,"close":298070,"volume":706084,"rsi_14":51.76,"sma_20":304500.0,"sma_60":346750.0,"sma_120":358708.33},{"date":"2025-04-23","open":308963,"high":308963,"low":289157,"close":294604,"volume":599004,"rsi_14":51.24,"sma_20":302725.0,"sma_60":345016.67,"sma_120":358312.5},{"date":"2025-04-24","open":298565,"high":299060,"low":288662,"close":290148,"volume":324948,"rsi_14":47.44,"sma_20":302175.0,"sma_60":343091.67,"sma_120":357950.0},{"date":"2025-04-25","open":295099,"high":301536,"low":293614,"close":296584,"volume":275583,"rsi_14":60.55,"sma_20":301900.0,"sma_60":340666.67,"sma_120":357595.83},{"date":"2025-04-28","open":298565,"high":300050,"low":292623,"close":295099,"volume":138591,"rsi_14":57.14,"sma_20":302200.0,"sma_60":338800.0,"sma_120":357220.83},{"date":"2025-04-29","open":298565,"high":312924,"low":296089,"close":311438,"volume":366719,"rsi_14":63.91,"sma_20":302775.0,"sma_60":337233.33,"sma_120":357112.5},{"date":"2025-04-30","open":311933,"high":311933,"low":300545,"close":304506,"volume":249861,"rsi_14":47.41,"sma_20":303450.0,"sma_60":335658.33,"sma_120":356987.5},{"date":"2025-05-02","open":309458,"high":323321,"low":306982,"close":319856,"volume":402834,"rsi_14":54.55,"sma_20":304975.0,"sma_60":334516.67,"sma_120":356883.33},{"date":"2025-05-07","open":328273,"high":333719,"low":323321,"close":332234,"volume":345682,"rsi_14":59.73,"sma_20":306600.0,"sma_60":333475.0,"sma_120":356866.67},{"date":"2025-05-08","open":335205,"high":340156,"low":324807,"close":339661,"volume":358792,"rsi_14":57.86,"sma_20":310500.0,"sma_60":332675.0,"sma_120":356954.17},{"date":"2025-05-09","open":336690,"high":338175,"low":327778,"close":331244,"volume":219745,"rsi_14":58.48,"sma_20":313425.0,"sma_60":331941.67,"sma_120":356850.0},{"date":"2025-05-12","open":337185,"high":346593,"low":334214,"close":337680,"volume":304741,"rsi_14":56.11,"sma_20":317025.0,"sma_60":331191.67,"sma_120":356662.5},{"date":"2025-05-13","open":343622,"high":343622,"low":332729,"close":337680,"volume":190566,"rsi_14":54.18,"sma_20":318375.0,"sma_60":330233.33,"sma_120":356254.17},{"date":"2025-05-14","open":343622,"high":351049,"low":337680,"close":350554,"volume":282141,"rsi_14":57.56,"sma_20":320550.0,"sma_60":329350.0,"sma_120":356025.0},{"date":"2025-05-15","open":351544,"high":365903,"low":346098,"close":359961,"volume":345083,"rsi_14":77.78,"sma_20":323375.0,"sma_60":328975.0,"sma_120":356112.5},{"date":"2025-05-16","open":359961,"high":365408,"low":356990,"close":361447,"volume":264402,"rsi_14":80.54,"sma_20":325575.0,"sma_60":328850.0,"sma_120":355995.83},{"date":"2025-05-19","open":356990,"high":357981,"low":342136,"close":347088,"volume":211217,"rsi_14":73.86,"sma_20":327550.0,"sma_60":328125.0,"sma_120":355895.83},{"date":"2025-05-20","open":353525,"high":373330,"low":352534,"close":372835,"volume":375736,"rsi_14":77.5,"sma_20":330125.0,"sma_60":327958.33,"sma_120":356025.0},{"date":"2025-05-21","open":372340,"high":373825,"low":363427,"close":371349,"volume":207159,"rsi_14":77.5,"sma_20":332350.0,"sma_60":328008.33,"sma_120":356070.83},{"date":"2025-05-22","open":363427,"high":385213,"low":363427,"close":380757,"volume":348124,"rsi_14":76.32,"sma_20":334900.0,"sma_60":328166.67,"sma_120":356216.67},{"date":"2025-05-23","open":382242,"high":383233,"low":375310,"close":382242,"volume":158069,"rsi_14":80.78,"sma_20":339150.0,"sma_60":328708.33,"sma_120":356441.67},{"date":"2025-05-26","open":387194,"high":387689,"low":380262,"close":385213,"volume":127152,"rsi_14":78.7,"sma_20":343725.0,"sma_60":329383.33,"sma_120":356658.33},{"date":"2025-05-27","open":381747,"high":388679,"low":380262,"close":388679,"volume":110623,"rsi_14":76.89,"sma_20":348700.0,"sma_60":329991.67,"sma_120":356708.33},{"date":"2025-05-28","open":389669,"high":392640,"low":369369,"close":375806,"volume":262512,"rsi_14":66.37,"sma_20":352700.0,"sma_60":330658.33,"sma_120":356829.17},{"date":"2025-05-29","open":383232,"high":394125,"low":377291,"close":379271,"volume":242649,"rsi_14":72.77,"sma_20":356950.0,"sma_60":331616.67,"sma_120":357008.33},{"date":"2025-05-30","open":376301,"high":378281,"low":368874,"close":375310,"volume":207284,"rsi_14":68.27,"sma_20":360175.0,"sma_60":332350.0,"sma_120":357275.0},{"date":"2025-06-02","open":369864,"high":375806,"low":362932,"close":374320,"volume":131789,"rsi_14":67.62,"sma_20":363700.0,"sma_60":332816.67,"sma_120":357512.5},{"date":"2025-06-04","open":379271,"high":384718,"low":376301,"close":378281,"volume":244896,"rsi_14":64.58,"sma_20":366650.0,"sma_60":333400.0,"sma_120":357904.17},{"date":"2025-06-05","open":379271,"high":390659,"low":378776,"close":385213,"volume":232786,"rsi_14":63.64,"sma_20":369325.0,"sma_60":334258.33,"sma_120":358187.5},{"date":"2025-06-09","open":397591,"high":400562,"low":392640,"close":396601,"volume":278060,"rsi_14":67.15,"sma_20":372200.0,"sma_60":335233.33,"sma_120":358545.83},{"date":"2025-06-10","open":399572,"high":428785,"low":398582,"close":425319,"volume":522673,"rsi_14":83.47,"sma_20":376950.0,"sma_60":336891.67,"sma_120":359054.17},{"date":"2025-06-11","open":423833,"high":426309,"low":412445,"close":414426,"volume":260051,"rsi_14":70.39,"sma_20":380825.0,"sma_60":338175.0,"sma_120":359583.33},{"date":"2025-06-12","open":418882,"high":429775,"low":416902,"close":429775,"volume":318834,"rsi_14":75.21,"sma_20":385475.0,"sma_60":339900.0,"sma_120":360320.83},{"date":"2025-06-13","open":430270,"high":430765,"low":413931,"close":425814,"volume":241642,"rsi_14":70.4,"sma_20":389275.0,"sma_60":341425.0,"sma_120":360912.5},{"date":"2025-06-16","open":429775,"high":456512,"low":429280,"close":452056,"volume":301534,"rsi_14":75.82,"sma_20":393925.0,"sma_60":343050.0,"sma_120":361700.0},{"date":"2025-06-17","open":455522,"high":472356,"low":450571,"close":465920,"volume":355866,"rsi_14":77.63,"sma_20":399200.0,"sma_60":344875.0,"sma_120":362491.67},{"date":"2025-06-18","open":462454,"high":466415,"low":451066,"close":462454,"volume":252204,"rsi_14":75.25,"sma_20":405025.0,"sma_60":346891.67,"sma_120":363283.33},{"date":"2025-06-19","open":462454,"high":469386,"low":450571,"close":468395,"volume":241767,"rsi_14":83.27,"sma_20":409850.0,"sma_60":348933.33,"sma_120":364058.33},{"date":"2025-06-20","open":475327,"high":478298,"low":459978,"close":465424,"volume":160125,"rsi_14":81.07,"sma_20":414600.0,"sma_60":351275.0,"sma_120":364737.5},{"date":"2025-06-23","open":454036,"high":470376,"low":453541,"close":469386,"volume":134593,"rsi_14":83.93,"sma_20":419075.0,"sma_60":353591.67,"sma_120":365570.83},{"date":"2025-06-24","open":478793,"high":491171,"low":466910,"close":477308,"volume":231072,"rsi_14":85.37,"sma_20":423875.0,"sma_60":355841.67,"sma_120":366504.17},{"date":"2025-06-25","open":483249,"high":501074,"low":482259,"close":492162,"volume":243200,"rsi_14":86.39,"sma_20":429275.0,"sma_60":358575.0,"sma_120":367595.83},{"date":"2025-06-26","open":488201,"high":493152,"low":465920,"close":479288,"volume":245035,"rsi_14":78.96,"sma_20":433850.0,"sma_60":361575.0,"sma_120":368433.33},{"date":"2025-06-27","open":481177,"high":495593,"low":477698,"close":484657,"volume":216245,"rsi_14":77.88,"sma_20":439250.0,"sma_60":364616.67,"sma_120":369250.0},{"date":"2025-06-30","open":493107,"high":512990,"low":481177,"close":504043,"volume":329685,"rsi_14":76.45,"sma_20":445450.0,"sma_60":368200.0,"sma_120":370216.67},{"date":"2025-07-01","open":505037,"high":516967,"low":497084,"close":505037,"volume":205784,"rsi_14":82.78,"sma_20":451900.0,"sma_60":371616.67,"sma_120":371187.5},{"date":"2025-07-02","open":498078,"high":499072,"low":468750,"close":484657,"volume":299746,"rsi_14":68.9,"sma_20":457375.0,"sma_60":374841.67,"sma_120":372066.67},{"date":"2025-07-03","open":482171,"high":484160,"low":449861,"close":451849,"volume":516978,"rsi_14":57.18,"sma_20":461000.0,"sma_60":377541.67,"sma_120":372462.5},{"date":"2025-07-04","open":457317,"high":457814,"low":427989,"close":429480,"volume":352170,"rsi_14":42.64,"sma_20":463150.0,"sma_60":379691.67,"sma_120":372729.17},{"date":"2025-07-07","open":416059,"high":437434,"low":415562,"close":434451,"volume":239682,"rsi_14":39.37,"sma_20":464975.0,"sma_60":382558.33,"sma_120":373070.83},{"date":"2025-07-08","open":434948,"high":448867,"low":429977,"close":448370,"volume":228892,"rsi_14":45.24,"sma_20":466050.0,"sma_60":385475.0,"sma_120":373508.33},{"date":"2025-07-09","open":450358,"high":452843,"low":442405,"close":449364,"volume":189163,"rsi_14":43.56,"sma_20":467725.0,"sma_60":388525.0,"sma_120":373941.67},{"date":"2025-07-10","open":453838,"high":462785,"low":450358,"close":457317,"volume":190129,"rsi_14":47.02,"sma_20":469025.0,"sma_60":390958.33,"sma_120":374325.0},{"date":"2025-07-11","open":458311,"high":460300,"low":436937,"close":439919,"volume":209099,"rsi_14":41.32,"sma_20":469650.0,"sma_60":393158.33,"sma_120":374704.17},{"date":"2025-07-14","open":431727,"high":451080,"low":431231,"close":447110,"volume":178958,"rsi_14":41.32,"sma_20":469350.0,"sma_60":395550.0,"sma_120":375216.67},{"date":"2025-07-15","open":451577,"high":473411,"low":450584,"close":470434,"volume":253316,"rsi_14":43.95,"sma_20":469525.0,"sma_60":398100.0,"sma_120":375820.83},{"date":"2025-07-16","open":468945,"high":486313,"low":460013,"close":479366,"volume":270736,"rsi_14":49.73,"sma_20":470325.0,"sma_60":400966.67,"sma_120":376487.5},{"date":"2025-07-17","open":481351,"high":481351,"low":463982,"close":472418,"volume":173414,"rsi_14":46.97,"sma_20":470475.0,"sma_60":403483.33,"sma_120":376975.0},{"date":"2025-07-18","open":478373,"high":486313,"low":472915,"close":478870,"volume":168007,"rsi_14":43.06,"sma_20":471100.0,"sma_60":406016.67,"sma_120":377512.5},{"date":"2025-07-21","open":462990,"high":491772,"low":461005,"close":491276,"volume":274140,"rsi_14":46.54,"sma_20":472150.0,"sma_60":408708.33,"sma_120":378429.17},{"date":"2025-07-22","open":486313,"high":486313,"low":447607,"close":464479,"volume":483008,"rsi_14":44.99,"sma_20":471450.0,"sma_60":411491.67,"sma_120":379120.83},{"date":"2025-07-23","open":476388,"high":499215,"low":467456,"close":475892,"volume":491871,"rsi_14":57.23,"sma_20":470575.0,"sma_60":414525.0,"sma_120":379770.83},{"date":"2025-07-24","open":488794,"high":494749,"low":478870,"close":488298,"volume":300399,"rsi_14":68.4,"sma_20":470975.0,"sma_60":417841.67,"sma_120":380466.67},{"date":"2025-07-25","open":483832,"high":489291,"low":481351,"close":485321,"volume":105380,"rsi_14":66.15,"sma_20":471050.0,"sma_60":421000.0,"sma_120":380833.33},{"date":"2025-07-28","open":495245,"high":503185,"low":484824,"close":485321,"volume":242493,"rsi_14":62.93,"sma_20":470150.0,"sma_60":424183.33,"sma_120":381491.67},{"date":"2025-07-29","open":481351,"high":494749,"low":478870,"close":491276,"volume":159506,"rsi_14":64.14,"sma_20":469500.0,"sma_60":427191.67,"sma_120":382212.5},{"date":"2025-07-30","open":487802,"high":495742,"low":486809,"close":493261,"volume":126362,"rsi_14":62.67,"sma_20":469975.0,"sma_60":430350.0,"sma_120":383004.17},{"date":"2025-07-31","open":500208,"high":503185,"low":489291,"close":497230,"volume":185403,"rsi_14":72.08,"sma_20":472300.0,"sma_60":433316.67,"sma_120":383916.67},{"date":"2025-08-01","open":492268,"high":497230,"low":477877,"close":480358,"volume":249449,"rsi_14":61.84,"sma_20":474900.0,"sma_60":435791.67,"sma_120":384633.33},{"date":"2025-08-04","open":476388,"high":492764,"low":472915,"close":490283,"volume":138271,"rsi_14":57.81,"sma_20":477750.0,"sma_60":438308.33,"sma_120":385491.67},{"date":"2025-08-05","open":495742,"high":504178,"low":493757,"close":500208,"volume":172256,"rsi_14":58.14,"sma_20":480400.0,"sma_60":441133.33,"sma_120":386537.5},{"date":"2025-08-06","open":495742,"high":505170,"low":488298,"close":503185,"volume":134344,"rsi_14":62.4,"sma_20":483150.0,"sma_60":443900.0,"sma_120":387545.83},{"date":"2025-08-07","open":500208,"high":513110,"low":495742,"close":498223,"volume":122445,"rsi_14":57.89,"sma_20":485250.0,"sma_60":446583.33,"sma_120":388408.33},{"date":"2025-08-08","open":498223,"high":498223,"low":482839,"close":485321,"volume":152639,"rsi_14":47.58,"sma_20":487575.0,"sma_60":448833.33,"sma_120":389091.67},{"date":"2025-08-11","open":488298,"high":497230,"low":487306,"close":493757,"volume":113250,"rsi_14":63.98,"sma_20":489925.0,"sma_60":451066.67,"sma_120":390020.83},{"date":"2025-08-12","open":494253,"high":502193,"low":468945,"close":469937,"volume":206357,"rsi_14":47.46,"sma_20":489900.0,"sma_60":452875.0,"sma_120":390862.5},{"date":"2025-08-13","open":476885,"high":483832,"low":471426,"close":483832,"volume":100024,"rsi_14":48.12,"sma_20":490125.0,"sma_60":455158.33,"sma_120":391641.67},{"date":"2025-08-14","open":482343,"high":483832,"low":469937,"close":483832,"volume":155959,"rsi_14":49.36,"sma_20":490700.0,"sma_60":457008.33,"sma_120":392483.33},{"date":"2025-08-18","open":471426,"high":476388,"low":454554,"close":456539,"volume":270153,"rsi_14":39.93,"sma_20":489575.0,"sma_60":458425.0,"sma_120":393216.67},{"date":"2025-08-19","open":461005,"high":463486,"low":450584,"close":456539,"volume":141014,"rsi_14":37.32,"sma_20":487825.0,"sma_60":459683.33,"sma_120":393925.0},{"date":"2025-08-20","open":445622,"high":452569,"low":430238,"close":443140,"volume":218684,"rsi_14":33.11,"sma_20":486750.0,"sma_60":460691.67,"sma_120":394700.0},{"date":"2025-08-21","open":453065,"high":464479,"low":450584,"close":455050,"volume":125626,"rsi_14":36.51,"sma_20":485700.0,"sma_60":461850.0,"sma_120":395616.67},{"date":"2025-08-22","open":469441,"high":493757,"low":464479,"close":486313,"volume":322027,"rsi_14":51.74,"sma_20":485600.0,"sma_60":463475.0,"sma_120":396733.33},{"date":"2025-08-25","open":494253,"high":496238,"low":486809,"close":496238,"volume":135626,"rsi_14":51.74,"sma_20":486150.0,"sma_60":465483.33,"sma_120":398070.83},{"date":"2025-08-26","open":492764,"high":499215,"low":490779,"close":497230,"volume":164444,"rsi_14":49.08,"sma_20":486750.0,"sma_60":467450.0,"sma_120":399533.33},{"date":"2025-08-27","open":498223,"high":499215,"low":490283,"close":492764,"volume":84020,"rsi_14":46.81,"sma_20":486825.0,"sma_60":469408.33,"sma_120":400879.17},{"date":"2025-08-28","open":487802,"high":495742,"low":483336,"close":490283,"volume":70810,"rsi_14":47.53,"sma_20":486675.0,"sma_60":471341.67,"sma_120":402079.17},{"date":"2025-08-29","open":490283,"high":501200,"low":487802,"close":488794,"volume":91436,"rsi_14":51.16,"sma_20":486250.0,"sma_60":473183.33,"sma_120":403291.67},{"date":"2025-09-01","open":488794,"high":491772,"low":480358,"close":483336,"volume":60551,"rsi_14":46.44,"sma_20":486400.0,"sma_60":474816.67,"sma_120":404537.5},{"date":"2025-09-02","open":487306,"high":496238,"low":486809,"close":490779,"volume":73370,"rsi_14":58.02,"sma_20":486425.0,"sma_60":476383.33,"sma_120":405808.33},{"date":"2025-09-03","open":492764,"high":500208,"low":491276,"close":497230,"volume":101264,"rsi_14":55.47,"sma_20":486275.0,"sma_60":477575.0,"sma_120":407233.33},{"date":"2025-09-04","open":492268,"high":498223,"low":488298,"close":489291,"volume":98511,"rsi_14":52.09,"sma_20":485575.0,"sma_60":478816.67,"sma_120":408495.83},{"date":"2025-09-05","open":489787,"high":515095,"low":489787,"close":513110,"volume":205971,"rsi_14":72.27,"sma_20":486325.0,"sma_60":480200.0,"sma_120":410050.0},{"date":"2025-09-08","open":513110,"high":513110,"low":497230,"close":505170,"volume":91563,"rsi_14":68.01,"sma_20":487325.0,"sma_60":481516.67,"sma_120":411470.83},{"date":"2025-09-09","open":509140,"high":514103,"low":497230,"close":512118,"volume":117845,"rsi_14":76.83,"sma_20":488250.0,"sma_60":482508.33,"sma_120":412779.17},{"date":"2025-09-10","open":514103,"high":555787,"low":514103,"close":555787,"volume":362471,"rsi_14":81.42,"sma_20":492575.0,"sma_60":484000.0,"sma_120":414437.5},{"date":"2025-09-11","open":563726,"high":580598,"low":552809,"close":580598,"volume":311805,"rsi_14":80.65,"sma_20":497450.0,"sma_60":485966.67,"sma_120":416429.17},{"date":"2025-09-12","open":585561,"high":597471,"low":577621,"close":590523,"volume":141442,"rsi_14":80.65,"sma_20":502825.0,"sma_60":488000.0,"sma_120":418466.67},{"date":"2025-09-15","open":580598,"high":601440,"low":578613,"close":589531,"volume":117675,"rsi_14":80.0,"sma_20":509525.0,"sma_60":490066.67,"sma_120":420670.83},{"date":"2025-09-16","open":596478,"high":596478,"low":580598,"close":589531,"volume":130441,"rsi_14":82.39,"sma_20":516225.0,"sma_60":492066.67,"sma_120":422829.17},{"date":"2025-09-17","open":589531,"high":603425,"low":578613,"close":583576,"volume":120068,"rsi_14":80.52,"sma_20":523300.0,"sma_60":493833.33,"sma_120":424837.5},{"date":"2025-09-18","open":584568,"high":597470,"low":584568,"close":589531,"volume":110236,"rsi_14":82.02,"sma_20":530075.0,"sma_60":495450.0,"sma_120":427012.5},{"date":"2025-09-19","open":591000,"high":593000,"low":576000,"close":582000,"volume":183897,"rsi_14":78.79,"sma_20":534675.0,"sma_60":497083.33,"sma_120":429329.17},{"date":"2025-09-22","open":587546,"high":594493,"low":570674,"close":580598,"volume":108671,"rsi_14":78.19,"sma_20":538925.0,"sma_60":498708.33,"sma_120":431662.5},{"date":"2025-09-23","open":592508,"high":619305,"low":586553,"close":589531,"volume":134963,"rsi_14":78.53,"sma_20":543575.0,"sma_60":500158.33,"sma_120":434179.17},{"date":"2025-09-24","open":595486,"high":602433,"low":582583,"close":583576,"volume":128270,"rsi_14":79.5,"sma_20":548150.0,"sma_60":501491.67,"sma_120":436554.17},{"date":"2025-09-25","open":584568,"high":590523,"low":578613,"close":582583,"volume":90365,"rsi_14":75.36,"sma_20":552800.0,"sma_60":503150.0,"sma_120":438995.83},{"date":"2025-09-26","open":577621,"high":583576,"low":556779,"close":564719,"volume":168831,"rsi_14":70.27,"sma_20":556625.0,"sma_60":505058.33,"sma_120":441300.0},{"date":"2025-09-29","open":571666,"high":576628,"low":562734,"close":573651,"volume":97011,"rsi_14":70.67,"sma_20":561175.0,"sma_60":507491.67,"sma_120":443591.67},{"date":"2025-09-30","open":572659,"high":585561,"low":569681,"close":577621,"volume":118742,"rsi_14":60.0,"sma_20":565550.0,"sma_60":509908.33,"sma_120":446233.33},{"date":"2025-10-01","open":587546,"high":597471,"low":585561,"close":591516,"volume":80853,"rsi_14":55.56,"sma_20":570300.0,"sma_60":512325.0,"sma_120":448900.0},{"date":"2025-10-02","open":602504,"high":621271,"low":598553,"close":617320,"volume":220423,"rsi_14":62.71,"sma_20":576900.0,"sma_60":515208.33,"sma_120":451866.67},{"date":"2025-10-10","open":662974,"high":662974,"low":639154,"close":655034,"volume":190547,"rsi_14":71.71,"sma_20":584050.0,"sma_60":518541.67,"sma_120":454750.0},{"date":"2025-10-13","open":644117,"high":669921,"low":641139,"close":660989,"volume":166970,"rsi_14":72.78,"sma_20":591900.0,"sma_60":522266.67,"sma_120":457712.5},{"date":"2025-10-14","open":662974,"high":671906,"low":631215,"close":643124,"volume":170863,"rsi_14":67.65,"sma_20":598500.0,"sma_60":525558.33,"sma_120":460554.17},{"date":"2025-10-15","open":646102,"high":666944,"low":636177,"close":662974,"volume":211360,"rsi_14":70.11,"sma_20":603900.0,"sma_60":528791.67,"sma_120":463445.83},{"date":"2025-10-16","open":664959,"high":679846,"low":657019,"close":679846,"volume":132978,"rsi_14":77.25,"sma_20":608900.0,"sma_60":532158.33,"sma_120":466562.5},{"date":"2025-10-17","open":672899,"high":679846,"low":659996,"close":661981,"volume":101892,"rsi_14":70.1,"sma_20":612500.0,"sma_60":535341.67,"sma_120":469412.5},{"date":"2025-10-20","open":668929,"high":677861,"low":663966,"close":675876,"volume":100790,"rsi_14":70.81,"sma_20":616850.0,"sma_60":538650.0,"sma_120":472333.33},{"date":"2025-10-21","open":683816,"high":691756,"low":669921,"close":672899,"volume":119176,"rsi_14":71.84,"sma_20":621050.0,"sma_60":541700.0,"sma_120":475204.17},{"date":"2025-10-22","open":673891,"high":683816,"low":667936,"close":680838,"volume":88701,"rsi_14":73.24,"sma_20":625950.0,"sma_60":545333.33,"sma_120":478412.5},{"date":"2025-10-23","open":681831,"high":747334,"low":675876,"close":740387,"volume":404203,"rsi_14":84.71,"sma_20":633550.0,"sma_60":549775.0,"sma_120":482150.0},{"date":"2025-10-24","open":744357,"high":787033,"low":740387,"close":774131,"volume":254601,"rsi_14":86.07,"sma_20":643450.0,"sma_60":554575.0,"sma_120":486208.33},{"date":"2025-10-27","open":800928,"high":830702,"low":784056,"close":813830,"volume":241272,"rsi_14":87.66,"sma_20":655200.0,"sma_60":560091.67,"sma_120":490545.83},{"date":"2025-10-28","open":826732,"high":839138,"low":813830,"close":832687,"volume":198413,"rsi_14":87.85,"sma_20":667450.0,"sma_60":565925.0,"sma_120":495054.17},{"date":"2025-10-29","open":834672,"high":866431,"low":825740,"close":845590,"volume":187101,"rsi_14":87.21,"sma_20":680650.0,"sma_60":571875.0,"sma_120":499533.33},{"date":"2025-10-30","open":856507,"high":911093,"low":854522,"close":878341,"volume":209958,"rsi_14":87.13,"sma_20":695550.0,"sma_60":578341.67,"sma_120":504345.83},{"date":"2025-10-31","open":891243,"high":902161,"low":863454,"close":863454,"volume":184721,"rsi_14":82.69,"sma_20":710600.0,"sma_60":584491.67,"sma_120":508904.17},{"date":"2025-11-03","open":885288,"high":961709,"low":882311,"close":941860,"volume":263089,"rsi_14":90.35,"sma_20":729150.0,"sma_60":592241.67,"sma_120":514016.67},{"date":"2025-11-04","open":932927,"high":968656,"low":903153,"close":911093,"volume":324505,"rsi_14":82.55,"sma_20":745950.0,"sma_60":599308.33,"sma_120":518808.33},{"date":"2025-11-05","open":882311,"high":887273,"low":821770,"close":861469,"volume":486112,"rsi_14":71.94,"sma_20":759550.0,"sma_60":605375.0,"sma_120":523254.17},{"date":"2025-11-06","open":889258,"high":900176,"low":847574,"close":868416,"volume":269245,"rsi_14":75.62,"sma_20":772050.0,"sma_60":611508.33,"sma_120":527704.17},{"date":"2025-11-07","open":825740,"high":854522,"low":795966,"close":811845,"volume":377137,"rsi_14":65.26,"sma_20":779950.0,"sma_60":616775.0,"sma_120":531679.17},{"date":"2025-11-10","open":814823,"high":857499,"low":806883,"close":850552,"volume":204359,"rsi_14":68.45,"sma_20":789500.0,"sma_60":622908.33,"sma_120":535870.83},{"date":"2025-11-11","open":873379,"high":886281,"low":839635,"close":853529,"volume":223542,"rsi_14":68.12,"sma_20":800100.0,"sma_60":628950.0,"sma_120":540008.33},{"date":"2025-11-12","open":845589,"high":846582,"low":824747,"close":841620,"volume":190716,"rsi_14":61.81,"sma_20":809100.0,"sma_60":635191.67,"sma_120":544033.33},{"date":"2025-11-13","open":833680,"high":869409,"low":833680,"close":859484,"volume":175104,"rsi_14":60.34,"sma_20":818150.0,"sma_60":641500.0,"sma_120":548329.17},{"date":"2025-11-14","open":823755,"high":830702,"low":814823,"close":817800,"volume":180505,"rsi_14":50.48,"sma_20":826000.0,"sma_60":647108.33,"sma_120":552058.33},{"date":"2025-11-17","open":825740,"high":842612,"low":824748,"close":833680,"volume":111375,"rsi_14":50.12,"sma_20":833950.0,"sma_60":653441.67,"sma_120":555933.33},{"date":"2025-11-18","open":812838,"high":846582,"low":797454,"close":805890,"volume":137398,"rsi_14":45.35,"sma_20":840650.0,"sma_60":659308.33,"sma_120":559495.83},{"date":"2025-11-19","open":810853,"high":810853,"low":762221,"close":777109,"volume":299531,"rsi_14":38.03,"sma_20":845500.0,"sma_60":664916.67,"sma_120":562804.17},{"date":"2025-11-20","open":830702,"high":831695,"low":803905,"close":808868,"volume":142972,"rsi_14":43.79,"sma_20":848950.0,"sma_60":670858.33,"sma_120":566354.17},{"date":"2025-11-21","open":767184,"high":784056,"low":745349,"close":745349,"volume":221598,"rsi_14":26.87,"sma_20":847500.0,"sma_60":675208.33,"sma_120":569341.67},{"date":"2025-11-24","open":755274,"high":760237,"low":738402,"close":744357,"volume":246868,"rsi_14":28.89,"sma_20":844000.0,"sma_60":679375.0,"sma_120":572429.17},{"date":"2025-11-25","open":768176,"high":791996,"low":765199,"close":774131,"volume":148760,"rsi_14":38.36,"sma_20":841050.0,"sma_60":684025.0,"sma_120":575737.5},{"date":"2025-11-26","open":805890,"high":806883,"low":764206,"close":791003,"volume":102748,"rsi_14":39.95,"sma_20":838300.0,"sma_60":689033.33,"sma_120":579220.83},{"date":"2025-11-27","open":803906,"high":818793,"low":791003,"close":791996,"volume":72971,"rsi_14":46.99,"sma_20":833950.0,"sma_60":694100.0,"sma_120":582720.83},{"date":"2025-11-28","open":795966,"high":795966,"low":758252,"close":769169,"volume":117717,"rsi_14":37.03,"sma_20":829200.0,"sma_60":698808.33,"sma_120":585995.83},{"date":"2025-12-01","open":781079,"high":781079,"low":730462,"close":740387,"volume":173891,"rsi_14":33.33,"sma_20":819050.0,"sma_60":703125.0,"sma_120":588970.83},{"date":"2025-12-02","open":736417,"high":779094,"low":736417,"close":775124,"volume":153005,"rsi_14":40.82,"sma_20":812200.0,"sma_60":707900.0,"sma_120":592141.67},{"date":"2025-12-03","open":781079,"high":816808,"low":774131,"close":813830,"volume":181990,"rsi_14":44.04,"sma_20":809800.0,"sma_60":713216.67,"sma_120":595395.83},{"date":"2025-12-04","open":812838,"high":822763,"low":781079,"close":791996,"volume":121443,"rsi_14":46.45,"sma_20":805950.0,"sma_60":718300.0,"sma_120":598558.33},{"date":"2025-12-05","open":797951,"high":829710,"low":790011,"close":825740,"volume":133262,"rsi_14":48.96,"sma_20":806650.0,"sma_60":723550.0,"sma_120":601875.0},{"date":"2025-12-08","open":823755,"high":839635,"low":815815,"close":835665,"volume":115992,"rsi_14":54.1,"sma_20":805900.0,"sma_60":729100.0,"sma_120":605308.33},{"date":"2025-12-09","open":827725,"high":848567,"low":819785,"close":841620,"volume":101223,"rsi_14":59.48,"sma_20":805300.0,"sma_60":734633.33,"sma_120":608570.83},{"date":"2025-12-10","open":850552,"high":865439,"low":834672,"close":842612,"volume":80526,"rsi_14":55.45,"sma_20":805350.0,"sma_60":739450.0,"sma_120":611725.0},{"date":"2025-12-11","open":861469,"high":875364,"low":839635,"close":839635,"volume":165857,"rsi_14":68.92,"sma_20":804350.0,"sma_60":743800.0,"sma_120":614883.33},{"date":"2025-12-12","open":848567,"high":870401,"low":842612,"close":859484,"volume":134492,"rsi_14":71.48,"sma_20":806450.0,"sma_60":748316.67,"sma_120":618158.33},{"date":"2025-12-15","open":832687,"high":844597,"low":817800,"close":823755,"volume":123407,"rsi_14":59.06,"sma_20":805950.0,"sma_60":752250.0,"sma_120":621158.33},{"date":"2025-12-16","open":820778,"high":839635,"low":812838,"close":818793,"volume":109808,"rsi_14":55.3,"sma_20":806600.0,"sma_60":756100.0,"sma_120":624083.33},{"date":"2025-12-17","open":827725,"high":830702,"low":811845,"close":815815,"volume":83310,"rsi_14":54.51,"sma_20":808550.0,"sma_60":760000.0,"sma_120":626916.67},{"date":"2025-12-18","open":790011,"high":805890,"low":782071,"close":784056,"volume":95019,"rsi_14":52.73,"sma_20":807300.0,"sma_60":763266.67,"sma_120":629358.33},{"date":"2025-12-19","open":800928,"high":815815,"low":789018,"close":800928,"volume":78227,"rsi_14":61.6,"sma_20":810100.0,"sma_60":767016.67,"sma_120":632050.0},{"date":"2025-12-22","open":819785,"high":826732,"low":791003,"close":798943,"volume":113153,"rsi_14":55.22,"sma_20":812850.0,"sma_60":770683.33,"sma_120":634695.83},{"date":"2025-12-23","open":801921,"high":802913,"low":785048,"close":788026,"volume":67355,"rsi_14":43.56,"sma_20":813550.0,"sma_60":774016.67,"sma_120":637087.5},{"date":"2025-12-24","open":791003,"high":792988,"low":774131,"close":774131,"volume":76403,"rsi_14":45.36,"sma_20":812700.0,"sma_60":777216.67,"sma_120":639354.17},{"date":"2025-12-26","open":771154,"high":773139,"low":748327,"close":758252,"volume":113903,"rsi_14":30.68,"sma_20":811000.0,"sma_60":780166.67,"sma_120":641658.33},{"date":"2025-12-29","open":749319,"high":787033,"low":749319,"close":782071,"volume":95408,"rsi_14":35.79,"sma_20":811650.0,"sma_60":783816.67,"sma_120":644437.5},{"date":"2025-12-30","open":773139,"high":779094,"low":768176,"close":768176,"volume":91306,"rsi_14":31.31,"sma_20":813050.0,"sma_60":787083.33,"sma_120":647287.5},{"date":"2026-01-02","open":768176,"high":815815,"low":757259,"close":812838,"volume":132745,"rsi_14":43.8,"sma_20":814950.0,"sma_60":791033.33,"sma_120":650470.83},{"date":"2026-01-05","open":812838,"high":862462,"low":804898,"close":861469,"volume":165187,"rsi_14":53.82,"sma_20":817350.0,"sma_60":795566.67,"sma_120":653945.83},{"date":"2026-01-06","open":819785,"high":848567,"low":784056,"close":827725,"volume":428669,"rsi_14":44.7,"sma_20":819150.0,"sma_60":799050.0,"sma_120":657129.17},{"date":"2026-01-07","open":818793,"high":823755,"low":807875,"close":814823,"volume":233958,"rsi_14":48.39,"sma_20":818600.0,"sma_60":801733.33,"sma_120":660137.5},{"date":"2026-01-08","open":805890,"high":861469,"low":805890,"close":855514,"volume":219304,"rsi_14":55.87,"sma_20":819600.0,"sma_60":805000.0,"sma_120":663633.33},{"date":"2026-01-09","open":848567,"high":848567,"low":818793,"close":841620,"volume":140739,"rsi_14":53.99,"sma_20":819600.0,"sma_60":808333.33,"sma_120":666945.83},{"date":"2026-01-12","open":859484,"high":891243,"low":853529,"close":869409,"volume":189898,"rsi_14":63.35,"sma_20":820950.0,"sma_60":811800.0,"sma_120":670295.83},{"date":"2026-01-13","open":889258,"high":890251,"low":850552,"close":879334,"volume":155578,"rsi_14":62.54,"sma_20":822950.0,"sma_60":815150.0,"sma_120":673654.17},{"date":"2026-01-14","open":880326,"high":922010,"low":875364,"close":915063,"volume":203916,"rsi_14":66.76,"sma_20":825750.0,"sma_60":819400.0,"sma_120":677370.83},{"date":"2026-01-15","open":913078,"high":939875,"low":881319,"close":885288,"volume":277030,"rsi_14":63.32,"sma_20":828850.0,"sma_60":822916.67,"sma_120":680783.33},{"date":"2026-01-16","open":903153,"high":908115,"low":881319,"close":899183,"volume":139572,"rsi_14":55.18,"sma_20":827050.0,"sma_60":705791.67,"sma_120":590304.17},{"date":"2026-01-19","open":902161,"high":926972,"low":899183,"close":911093,"volume":168381,"rsi_14":71.15,"sma_20":837700.0,"sma_60":830583.33,"sma_120":687958.33},{"date":"2026-01-20","open":903153,"high":921018,"low":873379,"close":908115,"volume":137308,"rsi_14":68.51,"sma_20":843950.0,"sma_60":833400.0,"sma_120":691587.5},{"date":"2026-01-21","open":884296,"high":901168,"low":874371,"close":887273,"volume":121632,"rsi_14":67.14,"sma_20":848300.0,"sma_60":835300.0,"sma_120":694937.5},{"date":"2026-01-22","open":892236,"high":902161,"low":879334,"close":881319,"volume":120807,"rsi_14":61.09,"sma_20":852450.0,"sma_60":836433.33,"sma_120":698262.5},{"date":"2026-01-23","open":873379,"high":895213,"low":864447,"close":877349,"volume":158561,"rsi_14":53.01,"sma_20":856950.0,"sma_60":837183.33,"sma_120":701554.17},{"date":"2026-01-26","open":872386,"high":884296,"low":838642,"close":865439,"volume":239517,"rsi_14":57.79,"sma_20":861550.0,"sma_60":837516.67,"sma_120":704695.83},{"date":"2026-01-27","open":864447,"high":906131,"low":843605,"close":894221,"volume":171752,"rsi_14":65.38,"sma_20":868400.0,"sma_60":837783.33,"sma_120":708062.5},{"date":"2026-01-28","open":905138,"high":920025,"low":888266,"close":895213,"volume":203258,"rsi_14":59.09,"sma_20":874100.0,"sma_60":838316.67,"sma_120":711404.17},{"date":"2026-01-29","open":907123,"high":919033,"low":869409,"close":890251,"volume":159821,"rsi_14":61.61,"sma_20":880250.0,"sma_60":837450.0,"sma_120":714845.83},{"date":"2026-01-30","open":886281,"high":911093,"low":878341,"close":882311,"volume":173328,"rsi_14":53.4,"sma_20":883750.0,"sma_60":836966.67,"sma_120":718137.5},{"date":"2026-02-02","open":875364,"high":876356,"low":814823,"close":829710,"volume":183359,"rsi_14":39.32,"sma_20":882150.0,"sma_60":836433.33,"sma_120":720904.17},{"date":"2026-02-03","open":859484,"high":893228,"low":857499,"close":882311,"volume":174695,"rsi_14":43.43,"sma_20":884900.0,"sma_60":836666.67,"sma_120":724087.5},{"date":"2026-02-04","open":889258,"high":922010,"low":885288,"close":917048,"volume":146082,"rsi_14":58.44,"sma_20":827350.0,"sma_60":712950.0,"sma_120":594666.67},{"date":"2026-02-05","open":887273,"high":892236,"low":848567,"close":866431,"volume":190097,"rsi_14":50.72,"sma_20":827600.0,"sma_60":719150.0,"sma_120":598362.5},{"date":"2026-02-06","open":838642,"high":842612,"low":799936,"close":833680,"volume":151989,"rsi_14":51.69,"sma_20":825850.0,"sma_60":724933.33,"sma_120":601875.0},{"date":"2026-02-09","open":885289,"high":935905,"low":878341,"close":925980,"volume":305359,"rsi_14":58.44,"sma_20":831600.0,"sma_60":731866.67,"sma_120":606033.33},{"date":"2026-02-10","open":936897,"high":972626,"low":926972,"close":931935,"volume":218860,"rsi_14":62.0,"sma_20":835700.0,"sma_60":739033.33,"sma_120":610275.0},{"date":"2026-02-11","open":937890,"high":990491,"low":925980,"close":987514,"volume":222963,"rsi_14":69.06,"sma_20":842450.0,"sma_60":747016.67,"sma_120":614762.5},{"date":"2026-02-12","open":989499,"high":992476,"low":950792,"close":958732,"volume":182379,"rsi_14":63.65,"sma_20":848350.0,"sma_60":753783.33,"sma_120":618891.67},{"date":"2026-02-13","open":942852,"high":965679,"low":938882,"close":941860,"volume":112113,"rsi_14":69.57,"sma_20":852500.0,"sma_60":759850.0,"sma_120":622908.33},{"date":"2026-02-19","open":962702,"high":967664,"low":942852,"close":959724,"volume":116109,"rsi_14":70.75,"sma_20":859650.0,"sma_60":766050.0,"sma_120":627025.0},{"date":"2026-02-20","open":959724,"high":1004386,"low":958732,"close":1003393,"volume":167876,"rsi_14":71.51,"sma_20":868200.0,"sma_60":773000.0,"sma_120":631533.33},{"date":"2026-02-23","open":1022250,"high":1071874,"low":1012326,"close":1058972,"volume":183729,"rsi_14":73.44,"sma_20":880950.0,"sma_60":780883.33,"sma_120":636475.0},{"date":"2026-02-24","open":1047062,"high":1067904,"low":1033167,"close":1061949,"volume":138670,"rsi_14":73.53,"sma_20":895300.0,"sma_60":788916.67,"sma_120":641375.0},{"date":"2026-02-25","open":1087754,"high":1088746,"low":1041107,"close":1056987,"volume":157891,"rsi_14":72.95,"sma_20":939250.0,"sma_60":869916.67,"sma_120":776970.83},{"date":"2026-02-26","open":1072147,"high":1113038,"low":1065165,"close":1108051,"volume":253366,"rsi_14":71.58,"sma_20":925800.0,"sma_60":805583.33,"sma_120":651333.33},{"date":"2026-02-27","open":1085112,"high":1106056,"low":1038237,"close":1047213,"volume":340891,"rsi_14":62.16,"sma_20":958650.0,"sma_60":879350.0,"sma_120":786725.0},{"date":"2026-03-03","open":1003330,"high":1045218,"low":980391,"close":984380,"volume":192638,"rsi_14":60.75,"sma_20":962900.0,"sma_60":882883.33,"sma_120":790845.83},{"date":"2026-03-04","open":917558,"high":956454,"low":850736,"close":868688,"volume":273582,"rsi_14":52.53,"sma_20":961600.0,"sma_60":884966.67,"sma_120":794045.83},{"date":"2026-03-05","open":982385,"high":1004327,"low":959446,"close":981388,"volume":220416,"rsi_14":54.03,"sma_20":966350.0,"sma_60":888350.0,"sma_120":798125.0},{"date":"2026-03-06","open":954460,"high":987372,"low":938502,"close":965430,"volume":208388,"rsi_14":52.26,"sma_20":972950.0,"sma_60":890816.67,"sma_120":802016.67},{"date":"2026-03-09","open":907584,"high":932518,"low":874672,"close":904592,"volume":199628,"rsi_14":43.21,"sma_20":973850.0,"sma_60":892633.33,"sma_120":805466.67},{"date":"2026-03-10","open":960444,"high":967425,"low":916561,"close":938502,"volume":141252,"rsi_14":48.09,"sma_20":974700.0,"sma_60":894450.0,"sma_120":809000.0},{"date":"2026-03-11","open":959446,"high":972412,"low":927531,"close":936508,"volume":123719,"rsi_14":49.22,"sma_20":978000.0,"sma_60":896066.67,"sma_120":812583.33},{"date":"2026-03-12","open":922545,"high":959446,"low":919553,"close":941494,"volume":106954,"rsi_14":48.16,"sma_20":983200.0,"sma_60":897666.67,"sma_120":816150.0},{"date":"2026-03-13","open":908582,"high":946481,"low":905590,"close":926534,"volume":147873,"rsi_14":43.12,"sma_20":983000.0,"sma_60":899000.0,"sma_120":819225.0},{"date":"2026-03-16","open":917558,"high":927531,"low":887638,"close":902598,"volume":108390,"rsi_14":35.64,"sma_20":981300.0,"sma_60":868833.33,"sma_120":695550.0},{"date":"2026-03-17","open":923542,"high":947478,"low":922545,"close":928529,"volume":86102,"rsi_14":38.16,"sma_20":978100.0,"sma_60":873550.0,"sma_120":699554.17},{"date":"2026-03-18","open":956454,"high":973409,"low":951468,"close":971415,"volume":103612,"rsi_14":42.72,"sma_20":978500.0,"sma_60":878650.0,"sma_120":703720.83},{"date":"2026-03-19","open":947478,"high":983383,"low":945484,"close":955457,"volume":112178,"rsi_14":37.14,"sma_20":978950.0,"sma_60":883200.0,"sma_120":707679.17},{"date":"2026-03-20","open":968423,"high":971415,"low":949473,"close":956454,"volume":107776,"rsi_14":41.5,"sma_20":978550.0,"sma_60":888066.67,"sma_120":711704.17},{"date":"2026-03-23","open":922545,"high":932518,"low":897611,"close":910576,"volume":112092,"rsi_14":42.86,"sma_20":973650.0,"sma_60":891933.33,"sma_120":715291.67},{"date":"2026-03-24","open":946481,"high":951468,"low":893622,"close":922545,"volume":135896,"rsi_14":56.52,"sma_20":966550.0,"sma_60":896050.0,"sma_120":718875.0},{"date":"2026-03-25","open":957452,"high":994354,"low":947478,"close":989367,"volume":145733,"rsi_14":51.09,"sma_20":962650.0,"sma_60":901150.0,"sma_120":723241.67},{"date":"2026-03-26","open":988369,"high":1003330,"low":957452,"close":962438,"volume":82599,"rsi_14":49.6,"sma_20":957650.0,"sma_60":904800.0,"sma_120":727287.5},{"date":"2026-03-27","open":930523,"high":934513,"low":884646,"close":912571,"volume":164950,"rsi_14":51.09,"sma_20":947850.0,"sma_60":907050.0,"sma_120":730812.5},{"date":"2026-03-30","open":868688,"high":896614,"low":860709,"close":869685,"volume":121088,"rsi_14":40.85,"sma_20":938950.0,"sma_60":907916.67,"sma_120":734004.17},{"date":"2026-03-31","open":850736,"high":867691,"low":827797,"close":829792,"volume":194755,"rsi_14":37.11,"sma_20":931200.0,"sma_60":907800.0,"sma_120":736862.5},{"date":"2026-04-01","open":890652,"high":907513,"low":873791,"close":894619,"volume":138793,"rsi_14":45.62,"sma_20":932750.0,"sma_60":908633.33,"sma_120":740254.17},{"date":"2026-04-02","open":932518,"high":940497,"low":868688,"close":879659,"volume":189874,"rsi_14":45.15,"sma_20":927650.0,"sma_60":908583.33,"sma_120":743462.5},{"date":"2026-04-03","open":903137,"high":906134,"low":878161,"close":882157,"volume":82110,"rsi_14":47.62,"sma_20":923400.0,"sma_60":908800.0,"sma_120":746645.83},{"date":"2026-04-06","open":900603,"high":926534,"low":885643,"close":891627,"volume":64468,"rsi_14":45.86,"sma_20":922750.0,"sma_60":907883.33,"sma_120":750062.5},{"date":"2026-04-07","open":904592,"high":912571,"low":880656,"close":888635,"volume":58022,"rsi_14":39.8,"sma_20":920250.0,"sma_60":907433.33,"sma_120":753370.83},{"date":"2026-04-08","open":959446,"high":989367,"low":943489,"close":977399,"volume":156758,"rsi_14":52.29,"sma_20":922300.0,"sma_60":909300.0,"sma_120":757337.5},{"date":"2026-04-09","open":988369,"high":997346,"low":970417,"close":977399,"volume":181604,"rsi_14":52.19,"sma_20":924100.0,"sma_60":911050.0,"sma_120":761279.17},{"date":"2026-04-10","open":994354,"high":1017293,"low":991362,"close":996348,"volume":136005,"rsi_14":59.51,"sma_20":927600.0,"sma_60":914066.67,"sma_120":765420.83},{"date":"2026-04-13","open":981388,"high":1009314,"low":972412,"close":1004327,"volume":112646,"rsi_14":59.15,"sma_20":932700.0,"sma_60":916566.67,"sma_120":769737.5},{"date":"2026-04-14","open":1037239,"high":1065165,"low":1032253,"close":1058184,"volume":180694,"rsi_14":57.93,"sma_20":939200.0,"sma_60":919916.67,"sma_120":774433.33},{"date":"2026-04-15","open":1088104,"high":1090099,"low":1040232,"close":1047213,"volume":175241,"rsi_14":60.14,"sma_20":943000.0,"sma_60":923283.33,"sma_120":779237.5},{"date":"2026-04-16","open":1048210,"high":1083117,"low":1048210,"close":1082120,"volume":121126,"rsi_14":71.04,"sma_20":949350.0,"sma_60":926933.33,"sma_120":784216.67},{"date":"2026-04-17","open":1077133,"high":1103064,"low":1068157,"close":1084115,"volume":132742,"rsi_14":79.61,"sma_20":955750.0,"sma_60":931316.67,"sma_120":789212.5},{"date":"2026-04-20","open":1091096,"high":1097080,"low":1072146,"close":1084115,"volume":115237,"rsi_14":89.47,"sma_20":964450.0,"sma_60":935433.33,"sma_120":794437.5},{"date":"2026-04-21","open":1085112,"high":1105059,"low":1043223,"close":1055192,"volume":197856,"rsi_14":77.66,"sma_20":971100.0,"sma_60":939533.33,"sma_120":799420.83},{"date":"2026-04-22","open":1063170,"high":1087107,"low":1031255,"close":1087107,"volume":157761,"rsi_14":85.37,"sma_20":976000.0,"sma_60":944650.0,"sma_120":804783.33},{"date":"2026-04-23","open":1119022,"high":1145950,"low":1095085,"close":1126003,"volume":197505,"rsi_14":87.05,"sma_20":984200.0,"sma_60":949883.33,"sma_120":810370.83},{"date":"2026-04-24","open":1142958,"high":1295552,"low":1132985,"close":1244687,"volume":280050,"rsi_14":90.23,"sma_20":1000850.0,"sma_60":958166.67,"sma_120":816687.5},{"date":"2026-04-27","open":1296549,"high":1320486,"low":1256655,"close":1302533,"volume":254572,"rsi_14":91.92,"sma_20":1022550.0,"sma_60":967433.33,"sma_120":823404.17},{"date":"2026-04-28","open":1334448,"high":1346417,"low":1210778,"close":1234714,"volume":344085,"rsi_14":77.22,"sma_20":1042850.0,"sma_60":975066.67,"sma_120":829545.83},{"date":"2026-04-29","open":1256655,"high":1286576,"low":1242693,"close":1256655,"volume":171099,"rsi_14":78.23,"sma_20":1060750.0,"sma_60":982783.33,"sma_120":835908.33},{"date":"2026-04-30","open":1250671,"high":1277600,"low":1247679,"close":1248677,"volume":153511,"rsi_14":72.58,"sma_20":1102700.0,"sma_60":983033.33,"sma_120":957375.0},{"date":"2026-05-04","open":1276602,"high":1316496,"low":1269621,"close":1295552,"volume":191307,"rsi_14":77.86,"sma_20":1100050.0,"sma_60":998800.0,"sma_120":858375.0},{"date":"2026-05-06","open":1350406,"high":1416231,"low":1333451,"close":1385313,"volume":268160,"rsi_14":79.29,"sma_20":1124800.0,"sma_60":1007133.33,"sma_120":865841.67},{"date":"2026-05-07","open":1413239,"high":1426204,"low":1327467,"close":1416231,"volume":217221,"rsi_14":81.9,"sma_20":1151250.0,"sma_60":1015400.0,"sma_120":873366.67},{"date":"2026-05-08","open":1399276,"high":1405260,"low":1363371,"close":1399276,"volume":186901,"rsi_14":78.29,"sma_20":1172400.0,"sma_60":1024233.33,"sma_120":880816.67},{"date":"2026-05-11","open":1399276,"high":1400273,"low":1347414,"close":1358385,"volume":167065,"rsi_14":72.88,"sma_20":1191500.0,"sma_60":1032933.33,"sma_120":887866.67},{"date":"2026-05-12","open":1364674,"high":1383642,"low":1249870,"close":1306773,"volume":218673,"rsi_14":66.97,"sma_20":1207000.0,"sma_60":1039200.0,"sma_120":894108.33},{"date":"2026-05-13","open":1272831,"high":1290800,"low":1232899,"close":1277822,"volume":145588,"rsi_14":66.97,"sma_20":1220650.0,"sma_60":1044883.33,"sma_120":899900.0},{"date":"2026-05-14","open":1322745,"high":1352694,"low":1240885,"close":1264844,"volume":133962,"rsi_14":63.94,"sma_20":1230950.0,"sma_60":1049416.67,"sma_120":905500.0},{"date":"2026-05-15","open":1264844,"high":1273829,"low":1151038,"close":1176994,"volume":184128,"rsi_14":53.65,"sma_20":1237400.0,"sma_60":1052966.67,"sma_120":910375.0},{"date":"2026-05-18","open":1135065,"high":1172002,"low":1071174,"close":1145048,"volume":195181,"rsi_14":41.54,"sma_20":1240500.0,"sma_60":1056266.67,"sma_120":914983.33},{"date":"2026-05-19","open":1143052,"high":1145048,"low":1057198,"close":1093137,"volume":171144,"rsi_14":32.15,"sma_20":1240900.0,"sma_60":1058400.0,"sma_120":919208.33},{"date":"2026-05-20","open":1078162,"high":1118094,"low":1033239,"close":1064186,"volume":178086,"rsi_14":34.42,"sma_20":1239850.0,"sma_60":1059316.67,"sma_120":923141.67},{"date":"2026-05-21","open":1117096,"high":1148043,"low":1088145,"close":1134067,"volume":187394,"rsi_14":39.67,"sma_20":1243750.0,"sma_60":1060466.67,"sma_120":927758.33},{"date":"2026-05-22","open":1190970,"high":1205944,"low":1151038,"close":1171004,"volume":123287,"rsi_14":43.72,"sma_20":1247900.0,"sma_60":1062183.33,"sma_120":932658.33},{"date":"2026-05-26","open":1227907,"high":1228905,"low":1143052,"close":1146047,"volume":139347,"rsi_14":37.56,"sma_20":1248850.0,"sma_60":1063566.67,"sma_120":937275.0},{"date":"2026-05-27","open":1164016,"high":1164016,"low":1089144,"close":1092138,"volume":205620,"rsi_14":24.17,"sma_20":1241150.0,"sma_60":1063283.33,"sma_120":941491.67},{"date":"2026-05-28","open":1089144,"high":1098128,"low":1005287,"close":1045218,"volume":283478,"rsi_14":18.23,"sma_20":1228200.0,"sma_60":1063233.33,"sma_120":945325.0},{"date":"2026-05-29","open":1087147,"high":1088145,"low":1008281,"close":1051208,"volume":275081,"rsi_14":19.62,"sma_20":1218950.0,"sma_60":1064333.33,"sma_120":949358.33},{"date":"2026-06-01","open":1052207,"high":1110108,"low":1035235,"close":1064186,"volume":223784,"rsi_14":22.99,"sma_20":1209250.0,"sma_60":1067583.33,"sma_120":953425.0},{"date":"2026-06-02","open":1063188,"high":1063188,"low":980329,"close":993307,"volume":207853,"rsi_14":22.26,"sma_20":1196400.0,"sma_60":1067766.67,"sma_120":956866.67},{"date":"2026-06-04","open":1015269,"high":1029246,"low":994305,"close":997300,"volume":301379,"rsi_14":24.03,"sma_20":1181400.0,"sma_60":1068283.33,"sma_120":960225.0},{"date":"2026-06-05","open":994305,"high":995303,"low":929416,"close":954373,"volume":127356,"rsi_14":22.77,"sma_20":1159750.0,"sma_60":1069100.0,"sma_120":962983.33},{"date":"2026-06-08","open":842564,"high":915440,"low":842564,"close":887487,"volume":165152,"rsi_14":23.64,"sma_20":1133200.0,"sma_60":1068233.33,"sma_120":964891.67},{"date":"2026-06-09","open":925423,"high":956370,"low":893477,"close":942394,"volume":126447,"rsi_14":32.29,"sma_20":1110250.0,"sma_60":1068316.67,"sma_120":967208.33},{"date":"2026-06-10","open":922428,"high":1031242,"low":919433,"close":984322,"volume":258120,"rsi_14":40.32,"sma_20":1091450.0,"sma_60":1069016.67,"sma_120":970025.0},{"date":"2026-06-11","open":968349,"high":1068179,"low":929416,"close":1031242,"volume":255349,"rsi_14":47.16,"sma_20":1077650.0,"sma_60":1070750.0,"sma_120":973066.67},{"date":"2026-06-12","open":1105116,"high":1163018,"low":1047215,"close":1128077,"volume":470167,"rsi_14":49.51,"sma_20":1070150.0,"sma_60":1074500.0,"sma_120":976775.0},{"date":"2026-06-15","open":1130074,"high":1191968,"low":1116098,"close":1191968,"volume":314453,"rsi_14":51.65,"sma_20":1066500.0,"sma_60":1078883.33,"sma_120":981166.67},{"date":"2026-06-16","open":1209938,"high":1210936,"low":1105116,"close":1112104,"volume":183143,"rsi_14":47.54,"sma_20":1063250.0,"sma_60":1081216.67,"sma_120":984775.0},{"date":"2026-06-17","open":1137062,"high":1148043,"low":1090142,"close":1118094,"volume":161117,"rsi_14":67.9,"sma_20":1060500.0,"sma_60":1100833.33,"sma_120":1004800.0},{"date":"2026-06-18","open":1136064,"high":1148043,"low":1068179,"close":1085150,"volume":142182,"rsi_14":53.18,"sma_20":1061500.0,"sma_60":1086050.0,"sma_120":991800.0},{"date":"2026-06-19","open":1107113,"high":1155031,"low":1038230,"close":1076166,"volume":210942,"rsi_14":51.98,"sma_20":1062100.0,"sma_60":1088800.0,"sma_120":994566.67},{"date":"2026-06-22","open":1068179,"high":1080159,"low":1031242,"close":1031242,"volume":145696,"rsi_14":47.51,"sma_20":1056950.0,"sma_60":1090600.0,"sma_120":996675.0},{"date":"2026-06-23","open":1053205,"high":1101123,"low":947385,"close":947385,"volume":227332,"rsi_14":46.6,"sma_20":1045750.0,"sma_60":1089883.33,"sma_120":997750.0},{"date":"2026-06-24","open":941395,"high":957368,"low":909450,"close":935406,"volume":213086,"rsi_14":45.47,"sma_20":1035200.0,"sma_60":1089416.67,"sma_120":998566.67},{"date":"2026-06-25","open":978332,"high":997300,"low":948384,"close":948384,"volume":146580,"rsi_14":49.54,"sma_20":1028000.0,"sma_60":1090000.0,"sma_120":999383.33},{"date":"2026-06-26","open":940397,"high":950380,"low":848554,"close":881498,"volume":177503,"rsi_14":49.54,"sma_20":1019800.0,"sma_60":1090183.33,"sma_120":999366.67},{"date":"2026-06-29","open":942394,"high":978332,"low":899467,"close":935406,"volume":152462,"rsi_14":49.46,"sma_20":1014000.0,"sma_60":1091933.33,"sma_120":999925.0},{"date":"2026-06-30","open":970346,"high":988315,"low":922428,"close":970346,"volume":186740,"rsi_14":48.92,"sma_20":1009300.0,"sma_60":1093100.0,"sma_120":1000116.67},{"date":"2026-07-01","open":1017266,"high":1062190,"low":987317,"close":1010278,"volume":188721,"rsi_14":48.36,"sma_20":1010150.0,"sma_60":1095266.67,"sma_120":1000900.0},{"date":"2026-07-02","open":1005286,"high":1082155,"low":930414,"close":967351,"volume":243717,"rsi_14":36.24,"sma_20":1008650.0,"sma_60":1096700.0,"sma_120":1001741.67},{"date":"2026-07-03","open":999297,"high":1005287,"low":878503,"close":943392,"volume":174000,"rsi_14":27.16,"sma_20":1008100.0,"sma_60":1097550.0,"sma_120":1002325.0},{"date":"2026-07-06","open":950380,"high":951378,"low":886489,"close":927419,"volume":120900,"rsi_14":30.77,"sma_20":1010100.0,"sma_60":1098183.33,"sma_120":1003250.0},{"date":"2026-07-07","open":918435,"high":924424,"low":874509,"close":897470,"volume":171007,"rsi_14":28.12,"sma_20":1007850.0,"sma_60":1096833.33,"sma_120":1003600.0},{"date":"2026-07-08","open":862530,"high":866523,"low":785661,"close":812615,"volume":275138,"rsi_14":25.49,"sma_20":999250.0,"sma_60":1094066.67,"sma_120":1003216.67},{"date":"2026-07-09","open":818605,"high":838571,"low":778673,"close":813613,"volume":252571,"rsi_14":26.05,"sma_20":988350.0,"sma_60":1091000.0,"sma_120":1002941.67},{"date":"2026-07-10","open":839569,"high":871515,"low":831583,"close":849552,"volume":100286,"rsi_14":33.15,"sma_20":974400.0,"sma_60":1088400.0,"sma_120":1002816.67},{"date":"2026-07-13","open":849552,"high":853545,"low":777674,"close":786659,"volume":172717,"rsi_14":34.49,"sma_20":954100.0,"sma_60":1083850.0,"sma_120":1002516.67},{"date":"2026-07-14","open":780669,"high":808622,"low":754714,"close":795644,"volume":215460,"rsi_14":36.43,"sma_20":938250.0,"sma_60":1079633.33,"sma_120":1002158.33},{"date":"2026-07-15","open":824594,"high":837572,"low":804628,"close":821600,"volume":150948,"rsi_14":38.0,"sma_20":923400.0,"sma_60":1075266.67,"sma_120":1002250.0},{"date":"2026-07-16","open":803630,"high":816608,"low":774680,"close":795644,"volume":155320,"rsi_14":41.19,"sma_20":908900.0,"sma_60":1070433.33,"sma_120":1002366.67},{"date":"2026-07-20","open":774680,"high":785661,"low":742734,"close":750720,"volume":98296,"rsi_14":30.69,"sma_20":892600.0,"sma_60":1064850.0,"sma_120":1001841.67},{"date":"2026-07-21","open":743732,"high":788656,"low":715780,"close":776676,"volume":133521,"rsi_14":29.36,"sma_20":879850.0,"sma_60":1060183.33,"sma_120":1002066.67},{"date":"2026-07-22","open":795644,"high":825593,"low":787657,"close":793647,"volume":94161,"rsi_14":25.73,"sma_20":872150.0,"sma_60":1055266.67,"sma_120":1002441.67},{"date":"2026-07-23","open":814611,"high":867521,"low":804629,"close":867521,"volume":128462,"rsi_14":39.54,"sma_20":868750.0,"sma_60":1050933.33,"sma_120":1003183.33},{"date":"2026-07-24","open":859535,"high":868520,"low":789654,"close":808622,"volume":112579,"rsi_14":36.84,"sma_20":861750.0,"sma_60":1043633.33,"sma_120":1003291.67},{"date":"2026-07-27","open":825593,"high":828588,"low":778673,"close":795644,"volume":82155,"rsi_14":37.06,"sma_20":857450.0,"sma_60":1035150.0,"sma_120":1003283.33},{"date":"2026-07-28","open":762700,"high":762700,"low":688826,"close":703800,"volume":199093,"rsi_14":33.04,"sma_20":845850.0,"sma_60":1026266.67,"sma_120":1002700.0},{"date":"2026-07-29","open":699807,"high":705797,"low":537085,"close":585003,"volume":509927,"rsi_14":31.19,"sma_20":826550.0,"sma_60":1015033.33,"sma_120":1000033.33},{"date":"2026-07-30","open":589994,"high":619943,"low":567034,"close":582008,"volume":393134,"rsi_14":30.92,"sma_20":805100.0,"sma_60":1003883.33,"sma_120":997483.33},{"date":"2026-07-31","open":668860,"high":696812,"low":633920,"close":682836,"volume":253030,"rsi_14":37.59,"sma_20":790850.0,"sma_60":993633.33,"sma_120":996216.67},{"date":"2026-08-03","open":676846,"high":700805,"low":656880,"close":671855,"volume":130244,"rsi_14":40.74,"sma_20":777250.0,"sma_60":981700.0,"sma_120":994416.67},{"date":"2026-08-04","open":689824,"high":714782,"low":668860,"close":714782,"volume":156137,"rsi_14":43.82,"sma_20":766600.0,"sma_60":969966.67,"sma_120":992683.33},{"date":"2026-08-05","open":748724,"high":776676,"low":730754,"close":770686,"volume":164443,"rsi_14":46.28,"sma_20":760250.0,"sma_60":959450.0,"sma_120":991841.67},{"date":"2026-08-06","open":758707,"high":785661,"low":735746,"close":759705,"volume":136091,"rsi_14":47.31,"sma_20":757600.0,"sma_60":949433.33,"sma_120":991183.33},{"date":"2026-08-07","open":775678,"high":778673,"low":734748,"close":760703,"volume":148426,"rsi_14":50.8,"sma_20":754950.0,"sma_60":940316.67,"sma_120":989758.33},{"date":"2026-08-10","open":775678,"high":782666,"low":743732,"close":762700,"volume":115016,"rsi_14":48.84,"sma_20":750600.0,"sma_60":931716.67,"sma_120":988300.0},{"date":"2026-08-11","open":759000,"high":759000,"low":731000,"close":739000,"volume":86122,"rsi_14":45.41,"sma_20":748150.0,"sma_60":922916.67,"sma_120":986166.67},{"date":"2026-08-12","open":765000,"high":784000,"low":749000,"close":782000,"volume":109295,"rsi_14":42.49,"sma_20":747400.0,"sma_60":916300.0,"sma_120":984633.33},{"date":"2026-08-13","open":798000,"high":815000,"low":775000,"close":785000,"volume":154121,"rsi_14":47.61,"sma_20":745500.0,"sma_60":910266.67,"sma_120":983266.67},{"date":"2026-08-14","open":796000,"high":804000,"low":770000,"close":803000,"volume":93551,"rsi_14":50.57,"sma_20":745800.0,"sma_60":905400.0,"sma_120":981900.0},{"date":"2026-08-18","open":815000,"high":822000,"low":775000,"close":785000,"volume":91526,"rsi_14":58.81,"sma_20":747450.0,"sma_60":900716.67,"sma_120":980016.67},{"date":"2026-08-19","open":733000,"high":766000,"low":711000,"close":752000,"volume":99051,"rsi_14":72.55,"sma_20":746150.0,"sma_60":894316.67,"sma_120":977391.67},{"date":"2026-08-20","open":753000,"high":765000,"low":733000,"close":746000,"volume":100541,"rsi_14":71.97,"sma_20":743700.0,"sma_60":887200.0,"sma_120":974691.67},{"date":"2026-08-21","open":746000,"high":746000,"low":708000,"close":718000,"volume":137350,"rsi_14":55.7,"sma_20":736150.0,"sma_60":880033.33,"sma_120":971800.0},{"date":"2026-08-24","open":719000,"high":724000,"low":705000,"close":720000,"volume":69144,"rsi_14":58.13,"sma_20":731650.0,"sma_60":873800.0,"sma_120":968541.67},{"date":"2026-08-25","open":707000,"high":719000,"low":673000,"close":719000,"volume":141749,"rsi_14":50.61,"sma_20":727750.0,"sma_60":868333.33,"sma_120":965783.33},{"date":"2026-08-26","open":722000,"high":739000,"low":711000,"close":733000,"volume":107738,"rsi_14":40.49,"sma_20":729150.0,"sma_60":863000.0,"sma_120":963666.67},{"date":"2026-08-27","open":778000,"high":823000,"low":770000,"close":821000,"volume":226942,"rsi_14":60.64,"sma_20":740900.0,"sma_60":858916.67,"sma_120":963250.0},{"date":"2026-08-28","open":815000,"high":854000,"low":801000,"close":814000,"volume":211318,"rsi_14":59.03,"sma_20":752450.0,"sma_60":855900.0,"sma_120":961833.33},{"date":"2026-08-31","open":799000,"high":799000,"low":767000,"close":781000,"volume":143310,"rsi_14":52.66,"sma_20":757300.0,"sma_60":852266.67,"sma_120":960275.0},{"date":"2026-09-01","open":776000,"high":779000,"low":739000,"close":769000,"volume":133074,"rsi_14":54.9,"sma_20":762100.0,"sma_60":849150.0,"sma_120":959125.0},{"date":"2026-09-02","open":738000,"high":745000,"low":710000,"close":711000,"volume":174705,"rsi_14":38.94,"sma_20":761850.0,"sma_60":846183.33,"sma_120":957208.33},{"date":"2026-09-03","open":723000,"high":725000,"low":691000,"close":706000,"volume":209571,"rsi_14":37.77,"sma_20":758550.0,"sma_60":842216.67,"sma_120":955266.67},{"date":"2026-09-04","open":715000,"high":731000,"low":707000,"close":714000,"volume":77266,"rsi_14":35.78,"sma_20":756200.0,"sma_60":837683.33,"sma_120":953350.0},{"date":"2026-09-07","open":728000,"high":767000,"low":721000,"close":763000,"volume":92183,"rsi_14":46.8,"sma_20":756250.0,"sma_60":833183.33,"sma_120":951966.67},{"date":"2026-09-08","open":766000,"high":769000,"low":726000,"close":728000,"volume":91478,"rsi_14":46.53,"sma_20":754450.0,"sma_60":826483.33,"sma_120":950491.67},{"date":"2026-09-09","open":738000,"high":764000,"low":736000,"close":751000,"volume":96746,"rsi_14":50.69,"sma_20":755050.0,"sma_60":819100.0,"sma_120":948991.67},{"date":"2026-09-10","open":744000,"high":755000,"low":722000,"close":746000,"volume":134963,"rsi_14":54.12,"sma_20":753250.0,"sma_60":812966.67,"sma_120":947091.67},{"date":"2026-09-11","open":718000,"high":756000,"low":716000,"close":747000,"volume":69327,"rsi_14":53.98,"sma_20":751350.0,"sma_60":806750.0,"sma_120":945333.33},{"date":"2026-09-14","open":730000,"high":749000,"low":718000,"close":730000,"volume":50867,"rsi_14":51.55,"sma_20":747700.0,"sma_60":800800.0,"sma_120":943425.0},{"date":"2026-09-15","open":720000,"high":729000,"low":698000,"close":709000,"volume":136400,"rsi_14":46.69,"sma_20":743900.0,"sma_60":794650.0,"sma_120":941725.0},{"date":"2026-09-16","open":711000,"high":719000,"low":700000,"close":709000,"volume":100599,"rsi_14":29.56,"sma_20":741750.0,"sma_60":789250.0,"sma_120":939925.0},{"date":"2026-09-17","open":714000,"high":718000,"low":701000,"close":716000,"volume":72492,"rsi_14":32.12,"sma_20":740250.0,"sma_60":785366.67,"sma_120":937625.0},{"date":"2026-09-18","open":733000,"high":738000,"low":717000,"close":727000,"volume":125753,"rsi_14":39.29,"sma_20":740700.0,"sma_60":781866.67,"sma_120":935641.67},{"date":"2026-09-21","open":725000,"high":732000,"low":712000,"close":722000,"volume":55048,"rsi_14":40.41,"sma_20":740800.0,"sma_60":778066.67,"sma_120":934033.33},{"date":"2026-09-22","open":729000,"high":738000,"low":710000,"close":715000,"volume":78931,"rsi_14":51.03,"sma_20":740600.0,"sma_60":775266.67,"sma_120":932725.0},{"date":"2026-09-23","open":722000,"high":723000,"low":701000,"close":713000,"volume":70829,"rsi_14":51.83,"sma_20":739600.0,"sma_60":771533.33,"sma_120":931733.33},{"date":"2026-09-28","open":700000,"high":709000,"low":689000,"close":693000,"volume":101227,"rsi_14":44.83,"sma_20":733200.0,"sma_60":766883.33,"sma_120":929991.67},{"date":"2026-09-29","open":681000,"high":687000,"low":670000,"close":687000,"volume":121842,"rsi_14":26.25,"sma_20":726850.0,"sma_60":761466.67,"sma_120":928366.67},{"date":"2026-09-30","open":680000,"high":693000,"low":658000,"close":667000,"volume":386388,"rsi_14":28.97,"sma_20":721150.0,"sma_60":756433.33,"sma_120":926566.67},{"date":"2026-10-01","open":656000,"high":675000,"low":643000,"close":674000,"volume":155753,"rsi_14":20.16,"sma_20":716400.0,"sma_60":751916.67,"sma_120":924733.33},{"date":"2026-10-02","open":664000,"high":679000,"low":659000,"close":678000,"volume":107266,"rsi_14":23.44,"sma_20":714750.0,"sma_60":747733.33,"sma_120":922958.33},{"date":"2026-10-06","open":692000,"high":697000,"low":676000,"close":686000,"volume":79347,"rsi_14":27.41,"sma_20":713750.0,"sma_60":744183.33,"sma_120":920508.33},{"date":"2026-10-07","open":700000,"high":701000,"low":626000,"close":630000,"volume":234251,"rsi_14":21.26,"sma_20":709550.0,"sma_60":741116.67,"sma_120":917591.67},{"date":"2026-10-08","open":623000,"high":626000,"low":596000,"close":607000,"volume":163456,"rsi_14":21.02,"sma_20":701750.0,"sma_60":737650.0,"sma_120":914325.0},{"date":"2026-10-12","open":610000,"high":622000,"low":573000,"close":574000,"volume":212919,"rsi_14":17.7,"sma_20":694050.0,"sma_60":733033.33,"sma_120":910716.67},{"date":"2026-10-13","open":567000,"high":567000,"low":531000,"close":559000,"volume":166797,"rsi_14":13.82,"sma_20":684450.0,"sma_60":729216.67,"sma_120":906533.33},{"date":"2026-10-14","open":559000,"high":564000,"low":531000,"close":538000,"volume":188618,"rsi_14":8.37,"sma_20":674050.0,"sma_60":724900.0,"sma_120":902266.67},{"date":"2026-10-15","open":520000,"high":523000,"low":473500,"close":475000,"volume":297817,"rsi_14":6.67,"sma_20":660450.0,"sma_60":719100.0,"sma_120":897183.33},{"date":"2026-10-16","open":497000,"high":534000,"low":492500,"close":513000,"volume":237955,"rsi_14":18.04,"sma_20":649600.0,"sma_60":714366.67,"sma_120":892400.0},{"date":"2026-10-19","open":486500,"high":528000,"low":485000,"close":527000,"volume":143730,"rsi_14":21.65,"sma_20":640500.0,"sma_60":710616.67,"sma_120":887733.33},{"date":"2026-10-20","open":518000,"high":518000,"low":476000,"close":481500,"volume":120143,"rsi_14":20.08,"sma_20":629125.0,"sma_60":705675.0,"sma_120":882929.17},{"date":"2026-10-21","open":499500,"high":506500,"low":485500,"close":501000,"volume":114317,"rsi_14":24.66,"sma_20":618375.0,"sma_60":700775.0,"sma_120":878020.83},{"date":"2026-10-22","open":494500,"high":503000,"low":481000,"close":483000,"volume":121723,"rsi_14":24.79,"sma_20":606175.0,"sma_60":694341.67,"sma_120":872637.5},{"date":"2026-10-23","open":457420,"high":468000,"low":434186,"close":468000,"volume":164296}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23589.07,"pbr":7.47,"per":19.84,"roa":3.75,"roe":9.13,"grade":"C","comment":"PER 19.92배, ROE 9.13%","revenue":4336923939368.0,"analysis":"PER 19.9배입니다. ROE 9.1%입니다. 시가총액 16.94조. 매출 4.34조, 영업이익 1.11조.","eps_basis":"TTM","debt_ratio":1.431837342684831,"market_cap":16870050756000,"net_income":850318093867.0,"total_debt":3233511393070.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.63,"total_assets":5491806589511.0,"total_equity":2258295196441.0,"profit_margin":19.61,"revenue_basis":"TTM","dividend_yield":0.57,"net_income_basis":"TTM","operating_income":1113296475355.0,"operating_margin":25.67,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":468000.0,"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":"2017-05-10","close":56138.0},{"date":"2017-05-11","close":55637.0},{"date":"2017-05-12","close":53633.0},{"date":"2017-05-15","close":50624.0},{"date":"2017-05-16","close":49121.0},{"date":"2017-05-17","close":54133.0},{"date":"2017-05-18","close":57041.0},{"date":"2017-05-19","close":57843.0},{"date":"2017-05-22","close":57843.0},{"date":"2017-05-23","close":58244.0},{"date":"2017-05-24","close":59347.0},{"date":"2017-05-25","close":63657.0},{"date":"2017-05-26","close":62955.0},{"date":"2017-05-29","close":62153.0},{"date":"2017-05-30","close":60149.0},{"date":"2017-05-31","close":58745.0},{"date":"2017-06-01","close":62454.0},{"date":"2017-06-02","close":61552.0},{"date":"2017-06-05","close":61852.0},{"date":"2017-06-07","close":63256.0},{"date":"2017-06-08","close":66966.0},{"date":"2017-06-09","close":66664.0},{"date":"2017-06-12","close":65060.0},{"date":"2017-06-13","close":63858.0},{"date":"2017-06-14","close":64860.0},{"date":"2017-06-15","close":63958.0},{"date":"2017-06-16","close":62555.0},{"date":"2017-06-19","close":63657.0},{"date":"2017-06-20","close":62555.0},{"date":"2017-06-21","close":61652.0},{"date":"2017-06-22","close":61753.0},{"date":"2017-06-23","close":62655.0},{"date":"2017-06-26","close":62153.0},{"date":"2017-06-27","close":61552.0},{"date":"2017-06-28","close":61753.0},{"date":"2017-06-29","close":61953.0},{"date":"2017-06-30","close":62454.0},{"date":"2017-07-03","close":62755.0},{"date":"2017-07-04","close":62955.0},{"date":"2017-07-05","close":62955.0},{"date":"2017-07-06","close":63356.0},{"date":"2017-07-07","close":62955.0},{"date":"2017-07-10","close":61652.0},{"date":"2017-07-11","close":60450.0},{"date":"2017-07-12","close":59447.0},{"date":"2017-07-13","close":60048.0},{"date":"2017-07-14","close":61050.0},{"date":"2017-07-17","close":61552.0},{"date":"2017-07-18","close":61352.0},{"date":"2017-07-19","close":61953.0},{"date":"2017-07-20","close":64158.0},{"date":"2017-07-21","close":65261.0},{"date":"2017-07-24","close":62955.0},{"date":"2017-07-25","close":63356.0},{"date":"2017-07-26","close":65261.0},{"date":"2017-07-27","close":65963.0},{"date":"2017-07-28","close":65361.0},{"date":"2017-07-31","close":64961.0},{"date":"2017-08-01","close":66464.0},{"date":"2017-08-02","close":67366.0},{"date":"2017-08-03","close":69872.0},{"date":"2017-08-04","close":70374.0},{"date":"2017-08-07","close":66063.0},{"date":"2017-08-08","close":66163.0},{"date":"2017-08-09","close":65662.0},{"date":"2017-08-10","close":63958.0},{"date":"2017-08-11","close":63356.0},{"date":"2017-08-14","close":60850.0},{"date":"2017-08-16","close":60048.0},{"date":"2017-08-17","close":60750.0},{"date":"2017-08-18","close":60650.0},{"date":"2017-08-21","close":61050.0},{"date":"2017-08-22","close":61552.0},{"date":"2017-08-23","close":60048.0},{"date":"2017-08-24","close":59847.0},{"date":"2017-08-25","close":59547.0},{"date":"2017-08-28","close":59146.0},{"date":"2017-08-29","close":57843.0},{"date":"2017-08-30","close":55136.0},{"date":"2017-08-31","close":54435.0},{"date":"2017-09-01","close":52730.0},{"date":"2017-09-04","close":55336.0},{"date":"2017-09-05","close":50424.0},{"date":"2017-09-06","close":50324.0},{"date":"2017-09-07","close":48921.0},{"date":"2017-09-08","close":46415.0},{"date":"2017-09-11","close":46916.0},{"date":"2017-09-12","close":47016.0},{"date":"2017-09-13","close":46415.0},{"date":"2017-09-14","close":47918.0},{"date":"2017-09-15","close":49422.0},{"date":"2017-09-18","close":49121.0},{"date":"2017-09-19","close":51026.0},{"date":"2017-09-20","close":51227.0},{"date":"2017-09-21","close":50825.0},{"date":"2017-09-22","close":51727.0},{"date":"2017-09-25","close":50124.0},{"date":"2017-09-26","close":52730.0},{"date":"2017-09-27","close":51096.0},{"date":"2017-09-28","close":49571.0},{"date":"2017-09-29","close":50115.0},{"date":"2017-10-10","close":52186.0},{"date":"2017-10-11","close":51967.0},{"date":"2017-10-12","close":52730.0},{"date":"2017-10-13","close":52839.0},{"date":"2017-10-16","close":54582.0},{"date":"2017-10-17","close":55127.0},{"date":"2017-10-18","close":53166.0},{"date":"2017-10-19","close":53384.0},{"date":"2017-10-20","close":53166.0},{"date":"2017-10-23","close":53275.0},{"date":"2017-10-24","close":50551.0},{"date":"2017-10-25","close":50878.0},{"date":"2017-10-26","close":50442.0},{"date":"2017-10-27","close":51205.0},{"date":"2017-10-30","close":50661.0},{"date":"2017-10-31","close":51423.0},{"date":"2017-11-01","close":51531.0},{"date":"2017-11-02","close":52294.0},{"date":"2017-11-03","close":51205.0},{"date":"2017-11-06","close":51423.0},{"date":"2017-11-07","close":49898.0},{"date":"2017-11-08","close":49244.0},{"date":"2017-11-09","close":48482.0},{"date":"2017-11-10","close":48482.0},{"date":"2017-11-13","close":48482.0},{"date":"2017-11-14","close":49026.0},{"date":"2017-11-15","close":49135.0},{"date":"2017-11-16","close":50006.0},{"date":"2017-11-17","close":50872.0},{"date":"2017-11-20","close":49790.0},{"date":"2017-11-21","close":49790.0},{"date":"2017-11-22","close":49573.0},{"date":"2017-11-23","close":51089.0},{"date":"2017-11-24","close":50006.0},{"date":"2017-11-27","close":50656.0},{"date":"2017-11-28","close":49790.0},{"date":"2017-11-29","close":50006.0},{"date":"2017-11-30","close":51089.0},{"date":"2017-12-01","close":52821.0},{"date":"2017-12-04","close":52604.0},{"date":"2017-12-05","close":52388.0},{"date":"2017-12-06","close":52388.0},{"date":"2017-12-07","close":50872.0},{"date":"2017-12-08","close":50440.0},{"date":"2017-12-11","close":48708.0},{"date":"2017-12-12","close":48708.0},{"date":"2017-12-13","close":49141.0},{"date":"2017-12-14","close":48491.0},{"date":"2017-12-15","close":49573.0},{"date":"2017-12-18","close":49790.0},{"date":"2017-12-19","close":48708.0},{"date":"2017-12-20","close":48924.0},{"date":"2017-12-21","close":48274.0},{"date":"2017-12-22","close":47842.0},{"date":"2017-12-26","close":46759.0},{"date":"2017-12-27","close":47625.0},{"date":"2017-12-28","close":49357.0},{"date":"2018-01-02","close":47109.0508},{"date":"2018-01-03","close":47720.8555},{"date":"2018-01-04","close":47720.8555},{"date":"2018-01-05","close":48740.5312},{"date":"2018-01-08","close":47924.7852},{"date":"2018-01-09","close":47720.8555},{"date":"2018-01-10","close":50372.0117},{"date":"2018-01-11","close":49148.4023},{"date":"2018-01-12","close":49148.4023},{"date":"2018-01-15","close":48332.6602},{"date":"2018-01-16","close":47720.8555},{"date":"2018-01-17","close":47109.0508},{"date":"2018-01-18","close":46905.1133},{"date":"2018-01-19","close":47109.0508},{"date":"2018-01-22","close":46293.3086},{"date":"2018-01-23","close":47109.0508},{"date":"2018-01-24","close":48332.6602},{"date":"2018-01-25","close":48944.4648},{"date":"2018-01-26","close":49556.2734},{"date":"2018-01-29","close":52207.4336},{"date":"2018-01-30","close":50983.8242},{"date":"2018-01-31","close":50168.0781},{"date":"2018-02-01","close":52411.3633},{"date":"2018-02-02","close":50983.8242},{"date":"2018-02-05","close":50372.0117},{"date":"2018-02-06","close":49352.3359},{"date":"2018-02-07","close":47312.9883},{"date":"2018-02-08","close":46905.1133},{"date":"2018-02-09","close":39277.9375},{"date":"2018-02-12","close":40052.8867},{"date":"2018-02-13","close":39971.3125},{"date":"2018-02-14","close":38870.0703},{"date":"2018-02-19","close":38992.4258},{"date":"2018-02-20","close":39114.793},{"date":"2018-02-21","close":40990.9922},{"date":"2018-02-22","close":40338.3984},{"date":"2018-02-23","close":39359.5117},{"date":"2018-02-26","close":38870.0703},{"date":"2018-02-27","close":38013.5352},{"date":"2018-02-28","close":36912.2852},{"date":"2018-03-02","close":35647.8867},{"date":"2018-03-05","close":34995.293},{"date":"2018-03-06","close":34465.0664},{"date":"2018-03-07","close":34505.8516},{"date":"2018-03-08","close":34832.1445},{"date":"2018-03-09","close":34954.5117},{"date":"2018-03-12","close":35729.4609},{"date":"2018-03-13","close":36055.7578},{"date":"2018-03-14","close":33812.4727},{"date":"2018-03-15","close":34097.9766},{"date":"2018-03-16","close":33730.8945},{"date":"2018-03-19","close":33404.5977},{"date":"2018-03-20","close":32792.793},{"date":"2018-03-21","close":33037.5117},{"date":"2018-03-22","close":32303.3496},{"date":"2018-03-23","close":31161.3086},{"date":"2018-03-26","close":32262.5605},{"date":"2018-03-27","close":34465.0664},{"date":"2018-03-28","close":34057.1914},{"date":"2018-03-29","close":33526.957},{"date":"2018-03-30","close":33649.3242},{"date":"2018-04-02","close":32996.7266},{"date":"2018-04-03","close":32548.0684},{"date":"2018-04-04","close":31691.541},{"date":"2018-04-05","close":31936.2676},{"date":"2018-04-06","close":31446.8203},{"date":"2018-04-09","close":30957.377},{"date":"2018-04-10","close":30345.5684},{"date":"2018-04-11","close":31487.6055},{"date":"2018-04-12","close":32017.8379},{"date":"2018-04-13","close":32099.4102},{"date":"2018-04-16","close":31773.1133},{"date":"2018-04-17","close":31324.459},{"date":"2018-04-18","close":31569.1836},{"date":"2018-04-19","close":34587.4219},{"date":"2018-04-20","close":35607.0977},{"date":"2018-04-23","close":35607.0977},{"date":"2018-04-24","close":36096.5508},{"date":"2018-04-25","close":35974.1836},{"date":"2018-04-26","close":35280.8047},{"date":"2018-04-27","close":33404.5977},{"date":"2018-04-30","close":38339.832},{"date":"2018-05-02","close":40501.5508},{"date":"2018-05-03","close":37931.9609},{"date":"2018-05-04","close":40787.0586},{"date":"2018-05-08","close":38788.4883},{"date":"2018-05-09","close":37931.9609},{"date":"2018-05-10","close":37279.3711},{"date":"2018-05-11","close":38299.0508},{"date":"2018-05-14","close":42010.6719},{"date":"2018-05-15","close":42418.543},{"date":"2018-05-16","close":37809.5977},{"date":"2018-05-17","close":38217.4727},{"date":"2018-05-18","close":38013.5352},{"date":"2018-05-21","close":36912.2852},{"date":"2018-05-23","close":35851.8203},{"date":"2018-05-24","close":34913.7188},{"date":"2018-05-25","close":33608.5352},{"date":"2018-05-28","close":39767.3789},{"date":"2018-05-29","close":37034.6523},{"date":"2018-05-30","close":38870.0703},{"date":"2018-05-31","close":37442.5156},{"date":"2018-06-01","close":36300.4727},{"date":"2018-06-04","close":36096.5508},{"date":"2018-06-05","close":36871.4961},{"date":"2018-06-07","close":36463.6289},{"date":"2018-06-08","close":35076.8633},{"date":"2018-06-11","close":36300.4727},{"date":"2018-06-12","close":34668.9922},{"date":"2018-06-14","close":32262.5605},{"date":"2018-06-15","close":32017.8379},{"date":"2018-06-18","close":32221.7754},{"date":"2018-06-19","close":30835.0156},{"date":"2018-06-20","close":31120.5254},{"date":"2018-06-21","close":29978.4844},{"date":"2018-06-22","close":29774.5488},{"date":"2018-06-25","close":29733.7656},{"date":"2018-06-26","close":29489.041},{"date":"2018-06-27","close":28469.3652},{"date":"2018-06-28","close":27775.9844},{"date":"2018-06-29","close":28550.9414},{"date":"2018-07-02","close":26593.1621},{"date":"2018-07-03","close":25858.9961},{"date":"2018-07-04","close":25532.6973},{"date":"2018-07-05","close":25084.0391},{"date":"2018-07-06","close":26389.2285},{"date":"2018-07-09","close":24961.6758},{"date":"2018-07-10","close":25002.4629},{"date":"2018-07-11","close":24920.8926},{"date":"2018-07-12","close":23901.2168},{"date":"2018-07-13","close":23942.002},{"date":"2018-07-16","close":24145.9355},{"date":"2018-07-17","close":24431.4473},{"date":"2018-07-18","close":23901.2168},{"date":"2018-07-19","close":23656.4941},{"date":"2018-07-20","close":23452.5566},{"date":"2018-07-23","close":22922.3223},{"date":"2018-07-24","close":24145.9355},{"date":"2018-07-25","close":24227.5117},{"date":"2018-07-26","close":23778.8535},{"date":"2018-07-27","close":23738.0645},{"date":"2018-07-30","close":26878.6699},{"date":"2018-07-31","close":26103.7168},{"date":"2018-08-01","close":26185.291},{"date":"2018-08-02","close":25573.4844},{"date":"2018-08-03","close":26185.291},{"date":"2018-08-06","close":26307.6543},{"date":"2018-08-07","close":26674.7344},{"date":"2018-08-08","close":26674.7344},{"date":"2018-08-09","close":26103.7168},{"date":"2018-08-10","close":26511.5859},{"date":"2018-08-13","close":25451.1191},{"date":"2018-08-14","close":25451.1191},{"date":"2018-08-16","close":26226.0781},{"date":"2018-08-17","close":26226.0781},{"date":"2018-08-20","close":26470.7988},{"date":"2018-08-21","close":26307.6543},{"date":"2018-08-22","close":26348.4375},{"date":"2018-08-23","close":25736.6328},{"date":"2018-08-24","close":26062.9297},{"date":"2018-08-27","close":25165.6113},{"date":"2018-08-28","close":25043.25},{"date":"2018-08-29","close":24798.5293},{"date":"2018-08-30","close":24839.3125},{"date":"2018-08-31","close":24145.9355},{"date":"2018-09-03","close":24023.5762},{"date":"2018-09-04","close":24390.6582},{"date":"2018-09-05","close":24431.4473},{"date":"2018-09-06","close":24961.6758},{"date":"2018-09-07","close":25328.7617},{"date":"2018-09-10","close":25777.4219},{"date":"2018-09-11","close":25899.7812},{"date":"2018-09-12","close":25736.6328},{"date":"2018-09-13","close":26185.291},{"date":"2018-09-14","close":26144.5039},{"date":"2018-09-17","close":25981.3555},{"date":"2018-09-18","close":26185.291},{"date":"2018-09-19","close":25532.6973},{"date":"2018-09-20","close":27490.4727},{"date":"2018-09-21","close":28102.2812},{"date":"2018-09-27","close":28347.0039},{"date":"2018-09-28","close":28183.8535},{"date":"2018-10-01","close":28795.6621},{"date":"2018-10-02","close":28673.3027},{"date":"2018-10-04","close":29325.8926},{"date":"2018-10-05","close":29529.8281},{"date":"2018-10-08","close":28877.2363},{"date":"2018-10-10","close":28306.2168},{"date":"2018-10-11","close":27041.8164},{"date":"2018-10-12","close":27816.7715},{"date":"2018-10-15","close":28632.5156},{"date":"2018-10-16","close":28510.1523},{"date":"2018-10-17","close":28550.9414},{"date":"2018-10-18","close":27857.5547},{"date":"2018-10-19","close":27939.1348},{"date":"2018-10-22","close":27245.7539},{"date":"2018-10-23","close":27001.0332},{"date":"2018-10-24","close":26552.373},{"date":"2018-10-25","close":25328.7617},{"date":"2018-10-26","close":24716.957},{"date":"2018-10-29","close":24023.5762},{"date":"2018-10-30","close":22392.0918},{"date":"2018-10-31","close":19210.7031},{"date":"2018-11-01","close":18109.4551},{"date":"2018-11-02","close":19108.7363},{"date":"2018-11-05","close":18394.9648},{"date":"2018-11-06","close":18191.0254},{"date":"2018-11-07","close":16477.9688},{"date":"2018-11-08","close":16579.9375},{"date":"2018-11-09","close":17925.9102},{"date":"2018-11-12","close":17844.3379},{"date":"2018-11-13","close":18089.0586},{"date":"2018-11-14","close":17681.1895},{"date":"2018-11-15","close":17518.041},{"date":"2018-11-16","close":18048.2754},{"date":"2018-11-19","close":18517.3262},{"date":"2018-11-20","close":18476.5371},{"date":"2018-11-21","close":18598.8984},{"date":"2018-11-22","close":18211.4199},{"date":"2018-11-23","close":18068.6641},{"date":"2018-11-26","close":19414.6387},{"date":"2018-11-27","close":20475.1035},{"date":"2018-11-28","close":22351.3047},{"date":"2018-11-29","close":22432.8809},{"date":"2018-11-30","close":22392.0918},{"date":"2018-12-03","close":22514.4551},{"date":"2018-12-04","close":22718.3887},{"date":"2018-12-05","close":22555.2402},{"date":"2018-12-06","close":21372.418},{"date":"2018-12-07","close":21821.0781},{"date":"2018-12-10","close":21698.7148},{"date":"2018-12-11","close":21046.1211},{"date":"2018-12-12","close":21617.1426},{"date":"2018-12-13","close":21657.9258},{"date":"2018-12-14","close":21250.0547},{"date":"2018-12-17","close":20393.5293},{"date":"2018-12-18","close":19292.2754},{"date":"2018-12-19","close":19496.2129},{"date":"2018-12-20","close":19700.1484},{"date":"2018-12-21","close":18598.8984},{"date":"2018-12-24","close":17783.1562},{"date":"2018-12-26","close":17538.4316},{"date":"2018-12-27","close":17946.3047},{"date":"2018-12-28","close":18109.4551},{"date":"2019-01-02","close":17946.3047},{"date":"2019-01-03","close":18313.3926},{"date":"2019-01-04","close":18109.4551},{"date":"2019-01-07","close":18639.6855},{"date":"2019-01-08","close":19006.7676},{"date":"2019-01-09","close":19985.6562},{"date":"2019-01-10","close":19496.2129},{"date":"2019-01-11","close":19659.3594},{"date":"2019-01-14","close":19333.0645},{"date":"2019-01-15","close":19414.6387},{"date":"2019-01-16","close":20108.0176},{"date":"2019-01-17","close":19781.7207},{"date":"2019-01-18","close":19659.3594},{"date":"2019-01-21","close":19822.5059},{"date":"2019-01-22","close":19618.5742},{"date":"2019-01-23","close":19904.084},{"date":"2019-01-24","close":20434.3125},{"date":"2019-01-25","close":20760.6152},{"date":"2019-01-28","close":21209.2715},{"date":"2019-01-29","close":20842.1855},{"date":"2019-01-30","close":22147.3711},{"date":"2019-01-31","close":22636.8125},{"date":"2019-02-01","close":25532.6973},{"date":"2019-02-07","close":25532.6973},{"date":"2019-02-08","close":24961.6758},{"date":"2019-02-11","close":24349.8711},{"date":"2019-02-12","close":24309.084},{"date":"2019-02-13","close":25369.5449},{"date":"2019-02-14","close":24880.1035},{"date":"2019-02-15","close":25573.4844},{"date":"2019-02-18","close":25736.6328},{"date":"2019-02-19","close":25328.7617},{"date":"2019-02-20","close":26348.4375},{"date":"2019-02-21","close":27082.6055},{"date":"2019-02-22","close":26633.9473},{"date":"2019-02-25","close":26103.7168},{"date":"2019-02-26","close":25736.6328},{"date":"2019-02-27","close":25899.7812},{"date":"2019-02-28","close":24798.5293},{"date":"2019-03-04","close":24594.5938},{"date":"2019-03-05","close":24513.0215},{"date":"2019-03-06","close":23860.4277},{"date":"2019-03-07","close":24309.084},{"date":"2019-03-08","close":23534.1309},{"date":"2019-03-11","close":23248.623},{"date":"2019-03-12","close":23085.4746},{"date":"2019-03-13","close":22718.3887},{"date":"2019-03-14","close":22432.8809},{"date":"2019-03-15","close":22269.7324},{"date":"2019-03-18","close":22432.8809},{"date":"2019-03-19","close":22392.0918},{"date":"2019-03-20","close":21576.3535},{"date":"2019-03-21","close":21086.9082},{"date":"2019-03-22","close":21046.1211},{"date":"2019-03-25","close":20311.9551},{"date":"2019-03-26","close":20352.7383},{"date":"2019-03-27","close":20393.5293},{"date":"2019-03-28","close":19822.5059},{"date":"2019-03-29","close":20311.9551},{"date":"2019-04-01","close":20311.9551},{"date":"2019-04-02","close":20148.8027},{"date":"2019-04-03","close":20475.1035},{"date":"2019-04-04","close":21086.9082},{"date":"2019-04-05","close":20842.1855},{"date":"2019-04-08","close":21005.3359},{"date":"2019-04-09","close":20842.1855},{"date":"2019-04-10","close":20311.9551},{"date":"2019-04-11","close":20393.5293},{"date":"2019-04-12","close":20067.2305},{"date":"2019-04-15","close":20148.8027},{"date":"2019-04-16","close":21290.8438},{"date":"2019-04-17","close":21250.0547},{"date":"2019-04-18","close":19985.6562},{"date":"2019-04-19","close":19822.5059},{"date":"2019-04-22","close":19537.0},{"date":"2019-04-23","close":19659.3594},{"date":"2019-04-24","close":19577.7832},{"date":"2019-04-25","close":18925.1953},{"date":"2019-04-26","close":18884.4082},{"date":"2019-04-29","close":19251.4902},{"date":"2019-04-30","close":19251.4902},{"date":"2019-05-02","close":18843.6211},{"date":"2019-05-03","close":18150.2363},{"date":"2019-05-07","close":17579.2207},{"date":"2019-05-08","close":17375.2832},{"date":"2019-05-09","close":17171.3516},{"date":"2019-05-10","close":16804.2676},{"date":"2019-05-13","close":16314.8232},{"date":"2019-05-14","close":15580.6543},{"date":"2019-05-15","close":15825.3799},{"date":"2019-05-16","close":15499.0801},{"date":"2019-05-17","close":15009.6367},{"date":"2019-05-20","close":14846.4883},{"date":"2019-05-21","close":14683.3398},{"date":"2019-05-22","close":14520.1924},{"date":"2019-05-23","close":14397.8311},{"date":"2019-05-24","close":13867.5986},{"date":"2019-05-27","close":13949.1709},{"date":"2019-05-28","close":15091.209},{"date":"2019-05-29","close":14357.043},{"date":"2019-05-30","close":15009.6367},{"date":"2019-05-31","close":14968.8486},{"date":"2019-06-03","close":14560.9795},{"date":"2019-06-04","close":14764.9141},{"date":"2019-06-05","close":15009.6367},{"date":"2019-06-07","close":14846.4883},{"date":"2019-06-10","close":14642.5527},{"date":"2019-06-11","close":15376.7207},{"date":"2019-06-12","close":15172.7842},{"date":"2019-06-13","close":15866.165},{"date":"2019-06-14","close":17130.5625},{"date":"2019-06-17","close":15825.3799},{"date":"2019-06-18","close":15906.9531},{"date":"2019-06-19","close":15866.165},{"date":"2019-06-20","close":15743.8027},{"date":"2019-06-21","close":15662.2295},{"date":"2019-06-24","close":16070.1006},{"date":"2019-06-25","close":15621.4424},{"date":"2019-06-26","close":15131.9971},{"date":"2019-06-27","close":14968.8486},{"date":"2019-06-28","close":14683.3398},{"date":"2019-07-01","close":15009.6367},{"date":"2019-07-02","close":14560.9795},{"date":"2019-07-03","close":14479.4043},{"date":"2019-07-04","close":14357.043},{"date":"2019-07-05","close":14234.6826},{"date":"2019-07-08","close":13704.4502},{"date":"2019-07-09","close":13092.6455},{"date":"2019-07-10","close":13418.9414},{"date":"2019-07-11","close":13418.9414},{"date":"2019-07-12","close":13255.793},{"date":"2019-07-15","close":13051.8584},{"date":"2019-07-16","close":13337.3672},{"date":"2019-07-17","close":13011.0713},{"date":"2019-07-18","close":13011.0713},{"date":"2019-07-19","close":12929.498},{"date":"2019-07-22","close":12766.3486},{"date":"2019-07-23","close":12929.498},{"date":"2019-07-24","close":13011.0713},{"date":"2019-07-25","close":11991.3945},{"date":"2019-07-26","close":11624.3115},{"date":"2019-07-29","close":10971.7168},{"date":"2019-07-30","close":11257.2275},{"date":"2019-07-31","close":11216.4404},{"date":"2019-08-01","close":11012.5049},{"date":"2019-08-02","close":10482.2734},{"date":"2019-08-05","close":9625.7451},{"date":"2019-08-06","close":9666.5322},{"date":"2019-08-07","close":9544.1729},{"date":"2019-08-08","close":10033.6152},{"date":"2019-08-09","close":9870.4678},{"date":"2019-08-12","close":9952.042},{"date":"2019-08-13","close":9911.2529},{"date":"2019-08-14","close":9911.2529},{"date":"2019-08-16","close":9748.1064},{"date":"2019-08-19","close":9992.8281},{"date":"2019-08-20","close":10359.9131},{"date":"2019-08-21","close":10441.4863},{"date":"2019-08-22","close":10319.125},{"date":"2019-08-23","close":10074.4014},{"date":"2019-08-26","close":9952.042},{"date":"2019-08-27","close":9870.4678},{"date":"2019-08-28","close":9829.6797},{"date":"2019-08-29","close":9707.3193},{"date":"2019-08-30","close":10359.9131},{"date":"2019-09-02","close":10278.3379},{"date":"2019-09-03","close":10563.8486},{"date":"2019-09-04","close":11053.291},{"date":"2019-09-05","close":11461.1611},{"date":"2019-09-06","close":10930.9307},{"date":"2019-09-09","close":11175.6523},{"date":"2019-09-10","close":11705.8867},{"date":"2019-09-11","close":11665.0986},{"date":"2019-09-16","close":12399.2646},{"date":"2019-09-17","close":9544.1729},{"date":"2019-09-18","close":9381.0215},{"date":"2019-09-19","close":9177.0879},{"date":"2019-09-20","close":9177.0879},{"date":"2019-09-23","close":9421.8105},{"date":"2019-09-24","close":9625.7451},{"date":"2019-09-25","close":9381.0215},{"date":"2019-09-26","close":9299.4492},{"date":"2019-09-27","close":9095.5127},{"date":"2019-09-30","close":9136.3018},{"date":"2019-10-01","close":8932.3652},{"date":"2019-10-02","close":8891.5781},{"date":"2019-10-04","close":8565.2812},{"date":"2019-10-07","close":8565.2812},{"date":"2019-10-08","close":8728.4297},{"date":"2019-10-10","close":8565.2812},{"date":"2019-10-11","close":8524.4941},{"date":"2019-10-14","close":8728.4297},{"date":"2019-10-15","close":8891.5781},{"date":"2019-10-16","close":8728.4297},{"date":"2019-10-17","close":8687.6416},{"date":"2019-10-18","close":8606.0674},{"date":"2019-10-21","close":8565.2812},{"date":"2019-10-22","close":8483.707},{"date":"2019-10-23","close":8320.5596},{"date":"2019-10-24","close":8565.2812},{"date":"2019-10-25","close":8402.1338},{"date":"2019-10-28","close":9299.4492},{"date":"2019-10-29","close":8850.793},{"date":"2019-10-30","close":8810.002},{"date":"2019-10-31","close":8728.4297},{"date":"2019-11-01","close":8728.4297},{"date":"2019-11-04","close":8891.5781},{"date":"2019-11-05","close":8932.3652},{"date":"2019-11-06","close":9161.1113},{"date":"2019-11-07","close":9142.0664},{"date":"2019-11-08","close":9237.2969},{"date":"2019-11-11","close":9056.3604},{"date":"2019-11-12","close":8808.7627},{"date":"2019-11-13","close":8580.21},{"date":"2019-11-14","close":8580.21},{"date":"2019-11-15","close":8532.5957},{"date":"2019-11-18","close":8427.8428},{"date":"2019-11-19","close":8294.5215},{"date":"2019-11-20","close":8113.5845},{"date":"2019-11-21","close":7846.9404},{"date":"2019-11-22","close":8008.8315},{"date":"2019-11-25","close":8246.9062},{"date":"2019-11-26","close":8903.9932},{"date":"2019-11-27","close":9227.7744},{"date":"2019-11-28","close":8618.3037},{"date":"2019-11-29","close":8580.21},{"date":"2019-12-02","close":8151.6768},{"date":"2019-12-03","close":8246.9062},{"date":"2019-12-04","close":8142.1528},{"date":"2019-12-05","close":8065.9697},{"date":"2019-12-06","close":7951.6934},{"date":"2019-12-09","close":8256.4277},{"date":"2019-12-10","close":8513.5488},{"date":"2019-12-11","close":8570.6875},{"date":"2019-12-12","close":9522.9873},{"date":"2019-12-13","close":9427.7568},{"date":"2019-12-16","close":8827.8076},{"date":"2019-12-17","close":9503.9404},{"date":"2019-12-18","close":9303.958},{"date":"2019-12-19","close":9265.8643},{"date":"2019-12-20","close":9132.5449},{"date":"2019-12-23","close":9570.6025},{"date":"2019-12-24","close":9246.8203},{"date":"2019-12-26","close":9284.9111},{"date":"2019-12-27","close":10332.4404},{"date":"2019-12-30","close":10999.0498},{"date":"2020-01-02","close":10713.3594},{"date":"2020-01-03","close":10713.3594},{"date":"2020-01-06","close":10380.0557},{"date":"2020-01-07","close":10332.4404},{"date":"2020-01-08","close":9903.9043},{"date":"2020-01-09","close":10713.3594},{"date":"2020-01-10","close":12094.1934},{"date":"2020-01-13","close":11379.9678},{"date":"2020-01-14","close":11522.8125},{"date":"2020-01-15","close":11427.584},{"date":"2020-01-16","close":11141.8936},{"date":"2020-01-17","close":11189.5088},{"date":"2020-01-20","close":11332.3535},{"date":"2020-01-21","close":10903.8184},{"date":"2020-01-22","close":10951.4346},{"date":"2020-01-23","close":10665.7461},{"date":"2020-01-28","close":9999.1367},{"date":"2020-01-29","close":10046.751},{"date":"2020-01-30","close":9713.4463},{"date":"2020-01-31","close":9370.6182},{"date":"2020-02-03","close":9332.5264},{"date":"2020-02-04","close":9951.5195},{"date":"2020-02-05","close":10237.21},{"date":"2020-02-06","close":10665.7461},{"date":"2020-02-07","close":10713.3594},{"date":"2020-02-10","close":10808.5898},{"date":"2020-02-11","close":10713.3594},{"date":"2020-02-12","close":10475.2861},{"date":"2020-02-13","close":10284.8232},{"date":"2020-02-14","close":10427.6699},{"date":"2020-02-17","close":9856.293},{"date":"2020-02-18","close":9665.8301},{"date":"2020-02-19","close":9618.2158},{"date":"2020-02-20","close":9418.2344},{"date":"2020-02-21","close":9199.2051},{"date":"2020-02-24","close":8637.3486},{"date":"2020-02-25","close":8942.084},{"date":"2020-02-26","close":8894.4688},{"date":"2020-02-27","close":8523.0732},{"date":"2020-02-28","close":8218.3369},{"date":"2020-03-02","close":8475.457},{"date":"2020-03-03","close":8732.5781},{"date":"2020-03-04","close":9018.2686},{"date":"2020-03-05","close":8932.5605},{"date":"2020-03-06","close":8723.0557},{"date":"2020-03-09","close":8723.0557},{"date":"2020-03-10","close":8246.9062},{"date":"2020-03-11","close":7770.7578},{"date":"2020-03-12","close":7500.0},{"date":"2020-03-13","close":6475.6299},{"date":"2020-03-16","close":6218.5098},{"date":"2020-03-17","close":6294.6943},{"date":"2020-03-18","close":5694.7461},{"date":"2020-03-19","close":4666.2632},{"date":"2020-03-20","close":5875.6826},{"date":"2020-03-23","close":4951.9521},{"date":"2020-03-24","close":5247.1655},{"date":"2020-03-25","close":5599.5161},{"date":"2020-03-26","close":5580.4707},{"date":"2020-03-27","close":5685.2227},{"date":"2020-03-30","close":5847.1133},{"date":"2020-03-31","close":6228.0327},{"date":"2020-04-01","close":6123.2803},{"date":"2020-04-02","close":6228.0327},{"date":"2020-04-03","close":6180.4185},{"date":"2020-04-06","close":6475.6299},{"date":"2020-04-07","close":6542.2915},{"date":"2020-04-08","close":6542.2915},{"date":"2020-04-09","close":6694.6587},{"date":"2020-04-10","close":6694.6587},{"date":"2020-04-13","close":6561.3374},{"date":"2020-04-14","close":6647.0439},{"date":"2020-04-16","close":6875.5957},{"date":"2020-04-17","close":7047.0103},{"date":"2020-04-20","close":7323.1768},{"date":"2020-04-21","close":7656.4819},{"date":"2020-04-22","close":7875.5098},{"date":"2020-04-23","close":8094.5386},{"date":"2020-04-24","close":7656.4819},{"date":"2020-04-27","close":7865.9868},{"date":"2020-04-28","close":7751.7104},{"date":"2020-04-29","close":7856.4639},{"date":"2020-05-04","close":7513.6367},{"date":"2020-05-06","close":7608.8662},{"date":"2020-05-07","close":7666.0039},{"date":"2020-05-08","close":7694.5728},{"date":"2020-05-11","close":7751.7104},{"date":"2020-05-12","close":7694.5728},{"date":"2020-05-13","close":7608.8662},{"date":"2020-05-14","close":7342.2227},{"date":"2020-05-15","close":7180.332},{"date":"2020-05-18","close":7123.1934},{"date":"2020-05-19","close":7789.8022},{"date":"2020-05-20","close":7818.3716},{"date":"2020-05-21","close":8132.6304},{"date":"2020-05-22","close":7742.188},{"date":"2020-05-25","close":7770.7578},{"date":"2020-05-26","close":7923.125},{"date":"2020-05-27","close":8399.2734},{"date":"2020-05-28","close":8104.061},{"date":"2020-05-29","close":7875.5098},{"date":"2020-06-01","close":8427.8428},{"date":"2020-06-02","close":8494.5049},{"date":"2020-06-03","close":9075.4062},{"date":"2020-06-04","close":8742.1025},{"date":"2020-06-05","close":8789.7148},{"date":"2020-06-08","close":8808.7627},{"date":"2020-06-09","close":8599.2559},{"date":"2020-06-10","close":8380.2285},{"date":"2020-06-11","close":8189.7681},{"date":"2020-06-12","close":7761.2344},{"date":"2020-06-15","close":7285.085},{"date":"2020-06-16","close":7656.4819},{"date":"2020-06-17","close":7494.5898},{"date":"2020-06-18","close":7399.3608},{"date":"2020-06-19","close":7513.6367},{"date":"2020-06-22","close":7342.2227},{"date":"2020-06-23","close":7246.9922},{"date":"2020-06-24","close":7456.4985},{"date":"2020-06-25","close":7370.7915},{"date":"2020-06-26","close":7446.9751},{"date":"2020-06-29","close":7237.4697},{"date":"2020-06-30","close":7542.2051},{"date":"2020-07-01","close":7361.2681},{"date":"2020-07-02","close":7427.9292},{"date":"2020-07-03","close":7408.8838},{"date":"2020-07-06","close":7675.5264},{"date":"2020-07-07","close":7713.6191},{"date":"2020-07-08","close":7846.9404},{"date":"2020-07-09","close":7856.4639},{"date":"2020-07-10","close":7865.9868},{"date":"2020-07-13","close":7856.4639},{"date":"2020-07-14","close":7618.3892},{"date":"2020-07-15","close":8094.5386},{"date":"2020-07-16","close":8094.5386},{"date":"2020-07-17","close":8075.4927},{"date":"2020-07-20","close":8008.8315},{"date":"2020-07-21","close":9256.3428},{"date":"2020-07-22","close":9522.9873},{"date":"2020-07-23","close":9142.0664},{"date":"2020-07-24","close":8961.1299},{"date":"2020-07-27","close":9808.6758},{"date":"2020-07-28","close":9570.6025},{"date":"2020-07-29","close":11046.6641},{"date":"2020-07-30","close":11808.5029},{"date":"2020-07-31","close":11856.1182},{"date":"2020-08-03","close":11760.8887},{"date":"2020-08-04","close":11856.1182},{"date":"2020-08-05","close":11618.0439},{"date":"2020-08-06","close":11998.9609},{"date":"2020-08-07","close":11665.6582},{"date":"2020-08-10","close":11856.1182},{"date":"2020-08-11","close":11760.8887},{"date":"2020-08-12","close":11237.123},{"date":"2020-08-13","close":11618.0439},{"date":"2020-08-14","close":11332.3535},{"date":"2020-08-18","close":10380.0557},{"date":"2020-08-19","close":10618.1289},{"date":"2020-08-20","close":9951.5195},{"date":"2020-08-21","close":10141.9795},{"date":"2020-08-24","close":10522.9004},{"date":"2020-08-25","close":11475.1992},{"date":"2020-08-26","close":11237.123},{"date":"2020-08-27","close":10665.7461},{"date":"2020-08-28","close":10951.4346},{"date":"2020-08-31","close":11189.5088},{"date":"2020-09-01","close":11570.4287},{"date":"2020-09-02","close":11665.6582},{"date":"2020-09-03","close":12903.6475},{"date":"2020-09-04","close":15093.9336},{"date":"2020-09-07","close":17093.7598},{"date":"2020-09-08","close":16712.8418},{"date":"2020-09-09","close":16569.9941},{"date":"2020-09-10","close":18331.748},{"date":"2020-09-11","close":17950.8281},{"date":"2020-09-14","close":16855.6855},{"date":"2020-09-15","close":17427.0625},{"date":"2020-09-16","close":16665.2246},{"date":"2020-09-17","close":17093.7598},{"date":"2020-09-18","close":16950.9141},{"date":"2020-09-21","close":16046.2305},{"date":"2020-09-22","close":15665.3135},{"date":"2020-09-23","close":14998.7021},{"date":"2020-09-24","close":14522.5547},{"date":"2020-09-25","close":15141.5488},{"date":"2020-09-28","close":15427.2383},{"date":"2020-09-29","close":14570.1699},{"date":"2020-10-05","close":15332.0078},{"date":"2020-10-06","close":14760.6289},{"date":"2020-10-07","close":14713.0146},{"date":"2020-10-08","close":15141.5488},{"date":"2020-10-12","close":15617.6963},{"date":"2020-10-13","close":15141.5488},{"date":"2020-10-14","close":14903.4736},{"date":"2020-10-15","close":14332.0938},{"date":"2020-10-16","close":13760.7139},{"date":"2020-10-19","close":13427.4102},{"date":"2020-10-20","close":13855.9434},{"date":"2020-10-21","close":14094.0205},{"date":"2020-10-22","close":13713.1016},{"date":"2020-10-23","close":13903.5596},{"date":"2020-10-26","close":13522.6406},{"date":"2020-10-27","close":13379.7959},{"date":"2020-10-28","close":14284.4805},{"date":"2020-10-29","close":14951.0879},{"date":"2020-10-30","close":14284.4805},{"date":"2020-11-02","close":15046.3184},{"date":"2020-11-03","close":14951.0879},{"date":"2020-11-04","close":13903.5596},{"date":"2020-11-05","close":14379.708},{"date":"2020-11-06","close":14046.4043},{"date":"2020-11-09","close":16284.3057},{"date":"2020-11-10","close":16379.5361},{"date":"2020-11-11","close":15951.002},{"date":"2020-11-12","close":15712.9277},{"date":"2020-11-13","close":15141.5488},{"date":"2020-11-16","close":15046.3184},{"date":"2020-11-17","close":15998.6162},{"date":"2020-11-18","close":16617.6113},{"date":"2020-11-19","close":16712.8418},{"date":"2020-11-20","close":16665.2246},{"date":"2020-11-23","close":16998.5293},{"date":"2020-11-24","close":16712.8418},{"date":"2020-11-25","close":16236.6895},{"date":"2020-11-26","close":16141.4639},{"date":"2020-11-27","close":16141.4639},{"date":"2020-11-30","close":15427.2383},{"date":"2020-12-01","close":16093.8486},{"date":"2020-12-02","close":15855.7715},{"date":"2020-12-03","close":15570.082},{"date":"2020-12-04","close":14855.8584},{"date":"2020-12-07","close":14998.7021},{"date":"2020-12-08","close":14570.1699},{"date":"2020-12-09","close":15570.082},{"date":"2020-12-10","close":15427.2383},{"date":"2020-12-11","close":15522.4688},{"date":"2020-12-14","close":15189.1641},{"date":"2020-12-15","close":15522.4688},{"date":"2020-12-16","close":16046.2305},{"date":"2020-12-17","close":16046.2305},{"date":"2020-12-18","close":15808.1553},{"date":"2020-12-21","close":15712.9277},{"date":"2020-12-22","close":15141.5488},{"date":"2020-12-23","close":14951.0879},{"date":"2020-12-24","close":15141.5488},{"date":"2020-12-28","close":14665.3975},{"date":"2020-12-29","close":15189.1641},{"date":"2020-12-30","close":15617.6963},{"date":"2021-01-04","close":15617.6963},{"date":"2021-01-05","close":17046.1465},{"date":"2021-01-06","close":16950.9141},{"date":"2021-01-07","close":18379.3633},{"date":"2021-01-08","close":18998.3594},{"date":"2021-01-11","close":18236.5176},{"date":"2021-01-12","close":18046.0566},{"date":"2021-01-13","close":17665.1406},{"date":"2021-01-14","close":17760.3711},{"date":"2021-01-15","close":16998.5293},{"date":"2021-01-18","close":16998.5293},{"date":"2021-01-19","close":17950.8281},{"date":"2021-01-20","close":17903.2148},{"date":"2021-01-21","close":17712.7539},{"date":"2021-01-22","close":17046.1465},{"date":"2021-01-25","close":17427.0625},{"date":"2021-01-26","close":17474.6816},{"date":"2021-01-27","close":16998.5293},{"date":"2021-01-28","close":16236.6895},{"date":"2021-01-29","close":15951.002},{"date":"2021-02-01","close":16808.0723},{"date":"2021-02-02","close":16855.6855},{"date":"2021-02-03","close":16665.2246},{"date":"2021-02-04","close":16950.9141},{"date":"2021-02-05","close":16950.9141},{"date":"2021-02-08","close":16903.2988},{"date":"2021-02-09","close":16665.2246},{"date":"2021-02-10","close":16760.457},{"date":"2021-02-15","close":16950.9141},{"date":"2021-02-16","close":16950.9141},{"date":"2021-02-17","close":17522.2949},{"date":"2021-02-18","close":17236.6074},{"date":"2021-02-19","close":17522.2949},{"date":"2021-02-22","close":17807.9863},{"date":"2021-02-23","close":17903.2148},{"date":"2021-02-24","close":16760.457},{"date":"2021-02-25","close":17284.2188},{"date":"2021-02-26","close":16808.0723},{"date":"2021-03-02","close":16998.5293},{"date":"2021-03-03","close":17712.7539},{"date":"2021-03-04","close":17712.7539},{"date":"2021-03-05","close":18284.1328},{"date":"2021-03-08","close":18236.5176},{"date":"2021-03-09","close":18474.5938},{"date":"2021-03-10","close":17712.7539},{"date":"2021-03-11","close":17807.9863},{"date":"2021-03-12","close":19284.0469},{"date":"2021-03-15","close":19569.7383},{"date":"2021-03-16","close":19331.6602},{"date":"2021-03-17","close":20522.0352},{"date":"2021-03-18","close":18903.127},{"date":"2021-03-19","close":18569.8223},{"date":"2021-03-22","close":18522.209},{"date":"2021-03-23","close":18950.7402},{"date":"2021-03-24","close":18760.2832},{"date":"2021-03-25","close":19284.0469},{"date":"2021-03-26","close":19188.8145},{"date":"2021-03-29","close":19712.5859},{"date":"2021-03-30","close":19760.1973},{"date":"2021-03-31","close":19950.6543},{"date":"2021-04-01","close":20236.3457},{"date":"2021-04-02","close":19522.1211},{"date":"2021-04-05","close":18998.3594},{"date":"2021-04-06","close":19188.8145},{"date":"2021-04-07","close":18807.8965},{"date":"2021-04-08","close":18855.5137},{"date":"2021-04-09","close":18331.748},{"date":"2021-04-12","close":18522.209},{"date":"2021-04-13","close":18760.2832},{"date":"2021-04-14","close":18426.9785},{"date":"2021-04-15","close":18141.2871},{"date":"2021-04-16","close":18426.9785},{"date":"2021-04-19","close":18760.2832},{"date":"2021-04-20","close":18855.5137},{"date":"2021-04-21","close":18617.4375},{"date":"2021-04-22","close":18903.127},{"date":"2021-04-23","close":18712.6699},{"date":"2021-04-26","close":18474.5938},{"date":"2021-04-27","close":19284.0469},{"date":"2021-04-28","close":19379.2773},{"date":"2021-04-29","close":20855.3398},{"date":"2021-04-30","close":20998.1836},{"date":"2021-05-03","close":19903.0391},{"date":"2021-05-04","close":21045.8008},{"date":"2021-05-06","close":22283.7871},{"date":"2021-05-07","close":22331.4023},{"date":"2021-05-10","close":22617.0918},{"date":"2021-05-11","close":23283.7031},{"date":"2021-05-12","close":23664.6191},{"date":"2021-05-13","close":21569.5645},{"date":"2021-05-14","close":21950.4844},{"date":"2021-05-17","close":21093.416},{"date":"2021-05-18","close":21807.6367},{"date":"2021-05-20","close":21331.4922},{"date":"2021-05-21","close":20474.4199},{"date":"2021-05-24","close":20331.5781},{"date":"2021-05-25","close":20379.1895},{"date":"2021-05-26","close":20141.1152},{"date":"2021-05-27","close":20902.9551},{"date":"2021-05-28","close":20712.4941},{"date":"2021-05-31","close":20855.3398},{"date":"2021-06-01","close":21141.0273},{"date":"2021-06-02","close":22093.3281},{"date":"2021-06-03","close":21902.8691},{"date":"2021-06-04","close":21855.252},{"date":"2021-06-07","close":21521.9492},{"date":"2021-06-08","close":20664.8809},{"date":"2021-06-09","close":20522.0352},{"date":"2021-06-10","close":20236.3457},{"date":"2021-06-11","close":20760.1113},{"date":"2021-06-14","close":20807.7246},{"date":"2021-06-15","close":20760.1113},{"date":"2021-06-16","close":20760.1113},{"date":"2021-06-17","close":20522.0352},{"date":"2021-06-18","close":19664.9688},{"date":"2021-06-21","close":19331.6602},{"date":"2021-06-22","close":19522.1211},{"date":"2021-06-23","close":19474.5078},{"date":"2021-06-24","close":18998.3594},{"date":"2021-06-25","close":19379.2773},{"date":"2021-06-28","close":19569.7383},{"date":"2021-06-29","close":19522.1211},{"date":"2021-06-30","close":19617.3516},{"date":"2021-07-01","close":19712.5859},{"date":"2021-07-02","close":19712.5859},{"date":"2021-07-05","close":19617.3516},{"date":"2021-07-06","close":19664.9688},{"date":"2021-07-07","close":19236.4316},{"date":"2021-07-08","close":18903.127},{"date":"2021-07-09","close":18331.748},{"date":"2021-07-12","close":19426.8926},{"date":"2021-07-13","close":19664.9688},{"date":"2021-07-14","close":20379.1895},{"date":"2021-07-15","close":20426.8027},{"date":"2021-07-16","close":20474.4199},{"date":"2021-07-19","close":20236.3457},{"date":"2021-07-20","close":20283.959},{"date":"2021-07-21","close":20950.5723},{"date":"2021-07-22","close":20998.1836},{"date":"2021-07-23","close":21045.8008},{"date":"2021-07-26","close":21950.4844},{"date":"2021-07-27","close":22045.7129},{"date":"2021-07-28","close":21807.6367},{"date":"2021-07-29","close":22236.1738},{"date":"2021-07-30","close":22426.6328},{"date":"2021-08-02","close":20664.8809},{"date":"2021-08-03","close":20760.1113},{"date":"2021-08-04","close":20522.0352},{"date":"2021-08-05","close":20474.4199},{"date":"2021-08-06","close":20855.3398},{"date":"2021-08-09","close":21855.252},{"date":"2021-08-10","close":21855.252},{"date":"2021-08-11","close":23045.625},{"date":"2021-08-12","close":23331.3164},{"date":"2021-08-13","close":23093.2422},{"date":"2021-08-17","close":23521.7773},{"date":"2021-08-18","close":23617.0059},{"date":"2021-08-19","close":22045.7129},{"date":"2021-08-20","close":21521.9492},{"date":"2021-08-23","close":21426.7188},{"date":"2021-08-24","close":22188.5547},{"date":"2021-08-25","close":22331.4023},{"date":"2021-08-26","close":22093.3281},{"date":"2021-08-27","close":21998.0996},{"date":"2021-08-30","close":23855.0801},{"date":"2021-08-31","close":23759.8496},{"date":"2021-09-01","close":23331.3164},{"date":"2021-09-02","close":23331.3164},{"date":"2021-09-03","close":23283.7031},{"date":"2021-09-06","close":24093.1543},{"date":"2021-09-07","close":25188.3008},{"date":"2021-09-08","close":25093.0684},{"date":"2021-09-09","close":24997.8398},{"date":"2021-09-10","close":24521.6875},{"date":"2021-09-13","close":24236.002},{"date":"2021-09-14","close":24616.9199},{"date":"2021-09-15","close":24283.6133},{"date":"2021-09-16","close":24045.5391},{"date":"2021-09-17","close":24426.457},{"date":"2021-09-23","close":24045.5391},{"date":"2021-09-24","close":24664.5332},{"date":"2021-09-27","close":24950.2246},{"date":"2021-09-28","close":25331.1426},{"date":"2021-09-29","close":25616.832},{"date":"2021-09-30","close":26473.9023},{"date":"2021-10-01","close":25378.7578},{"date":"2021-10-05","close":26235.8281},{"date":"2021-10-06","close":25521.6035},{"date":"2021-10-07","close":24664.5332},{"date":"2021-10-08","close":23521.7773},{"date":"2021-10-12","close":23902.6953},{"date":"2021-10-13","close":23902.6953},{"date":"2021-10-14","close":24426.457},{"date":"2021-10-15","close":24093.1543},{"date":"2021-10-18","close":23045.625},{"date":"2021-10-19","close":22998.0137},{"date":"2021-10-20","close":22283.7871},{"date":"2021-10-21","close":22331.4023},{"date":"2021-10-22","close":21760.0215},{"date":"2021-10-25","close":21950.4844},{"date":"2021-10-26","close":22617.0918},{"date":"2021-10-27","close":20141.1152},{"date":"2021-10-28","close":21950.4844},{"date":"2021-10-29","close":21045.8008},{"date":"2021-11-01","close":21283.875},{"date":"2021-11-02","close":21379.1055},{"date":"2021-11-03","close":21093.416},{"date":"2021-11-04","close":21045.8008},{"date":"2021-11-05","close":21474.3359},{"date":"2021-11-08","close":22045.7129},{"date":"2021-11-09","close":22998.0137},{"date":"2021-11-10","close":22617.0918},{"date":"2021-11-11","close":22807.5488},{"date":"2021-11-12","close":22902.7812},{"date":"2021-11-15","close":22664.707},{"date":"2021-11-16","close":24188.3867},{"date":"2021-11-17","close":24569.3047},{"date":"2021-11-18","close":25093.0684},{"date":"2021-11-19","close":23855.0801},{"date":"2021-11-22","close":23378.9316},{"date":"2021-11-23","close":23188.4727},{"date":"2021-11-24","close":23093.2422},{"date":"2021-11-25","close":23283.7031},{"date":"2021-11-26","close":22617.0918},{"date":"2021-11-29","close":21569.5645},{"date":"2021-11-30","close":20760.1113},{"date":"2021-12-01","close":21045.8008},{"date":"2021-12-02","close":21283.875},{"date":"2021-12-03","close":21569.5645},{"date":"2021-12-06","close":21950.4844},{"date":"2021-12-07","close":21760.0215},{"date":"2021-12-08","close":21283.875},{"date":"2021-12-09","close":21617.1797},{"date":"2021-12-10","close":21426.7188},{"date":"2021-12-13","close":20950.5723},{"date":"2021-12-14","close":20474.4199},{"date":"2021-12-15","close":20760.1113},{"date":"2021-12-16","close":20093.502},{"date":"2021-12-17","close":19664.9688},{"date":"2021-12-20","close":20236.3457},{"date":"2021-12-21","close":19379.2773},{"date":"2021-12-22","close":19045.9746},{"date":"2021-12-23","close":19522.1211},{"date":"2021-12-24","close":19141.2051},{"date":"2021-12-27","close":19141.2051},{"date":"2021-12-28","close":18950.7402},{"date":"2021-12-29","close":19236.4316},{"date":"2021-12-30","close":18950.7402},{"date":"2022-01-03","close":20050.0},{"date":"2022-01-04","close":19855.4258},{"date":"2022-01-05","close":19998.2734},{"date":"2022-01-06","close":19855.4258},{"date":"2022-01-07","close":19807.8086},{"date":"2022-01-10","close":19522.1211},{"date":"2022-01-11","close":19284.0469},{"date":"2022-01-12","close":19379.2773},{"date":"2022-01-13","close":19379.2773},{"date":"2022-01-14","close":19141.2051},{"date":"2022-01-17","close":18569.8223},{"date":"2022-01-18","close":18950.7402},{"date":"2022-01-19","close":18474.5938},{"date":"2022-01-20","close":18712.6699},{"date":"2022-01-21","close":18903.127},{"date":"2022-01-24","close":18188.9023},{"date":"2022-01-25","close":16712.8418},{"date":"2022-01-26","close":16712.8418},{"date":"2022-01-27","close":15141.5488},{"date":"2022-01-28","close":16617.6113},{"date":"2022-02-03","close":17569.9082},{"date":"2022-02-04","close":18284.1328},{"date":"2022-02-07","close":18236.5176},{"date":"2022-02-08","close":18236.5176},{"date":"2022-02-09","close":18236.5176},{"date":"2022-02-10","close":18522.209},{"date":"2022-02-11","close":17665.1406},{"date":"2022-02-14","close":16998.5293},{"date":"2022-02-15","close":17236.6074},{"date":"2022-02-16","close":17807.9863},{"date":"2022-02-17","close":17855.5996},{"date":"2022-02-18","close":18522.209},{"date":"2022-02-21","close":18665.0527},{"date":"2022-02-22","close":18522.209},{"date":"2022-02-23","close":18522.209},{"date":"2022-02-24","close":18284.1328},{"date":"2022-02-25","close":19236.4316},{"date":"2022-02-28","close":19236.4316},{"date":"2022-03-02","close":19664.9688},{"date":"2022-03-03","close":19712.5859},{"date":"2022-03-04","close":19712.5859},{"date":"2022-03-07","close":19188.8145},{"date":"2022-03-08","close":18760.2832},{"date":"2022-03-10","close":18760.2832},{"date":"2022-03-11","close":18807.8965},{"date":"2022-03-14","close":19617.3516},{"date":"2022-03-15","close":19617.3516},{"date":"2022-03-16","close":19617.3516},{"date":"2022-03-17","close":19617.3516},{"date":"2022-03-18","close":19522.1211},{"date":"2022-03-21","close":19522.1211},{"date":"2022-03-22","close":19426.8926},{"date":"2022-03-23","close":19617.3516},{"date":"2022-03-24","close":19236.4316},{"date":"2022-03-25","close":19569.7383},{"date":"2022-03-28","close":19284.0469},{"date":"2022-03-29","close":19188.8145},{"date":"2022-03-30","close":19760.1973},{"date":"2022-03-31","close":20426.8027},{"date":"2022-04-01","close":20236.3457},{"date":"2022-04-04","close":20188.7305},{"date":"2022-04-05","close":20379.1895},{"date":"2022-04-06","close":19807.8086},{"date":"2022-04-07","close":19284.0469},{"date":"2022-04-08","close":19807.8086},{"date":"2022-04-11","close":20474.4199},{"date":"2022-04-12","close":20522.0352},{"date":"2022-04-13","close":20950.5723},{"date":"2022-04-14","close":21236.2578},{"date":"2022-04-15","close":21045.8008},{"date":"2022-04-18","close":20664.8809},{"date":"2022-04-19","close":20664.8809},{"date":"2022-04-20","close":21045.8008},{"date":"2022-04-21","close":21521.9492},{"date":"2022-04-22","close":21474.3359},{"date":"2022-04-25","close":20379.1895},{"date":"2022-04-26","close":20236.3457},{"date":"2022-04-27","close":20236.3457},{"date":"2022-04-28","close":20950.5723},{"date":"2022-04-29","close":20807.7246},{"date":"2022-05-02","close":21807.6367},{"date":"2022-05-03","close":22902.7812},{"date":"2022-05-04","close":22998.0137},{"date":"2022-05-06","close":23236.0879},{"date":"2022-05-09","close":23400.0},{"date":"2022-05-10","close":23474.1621},{"date":"2022-05-11","close":22807.5488},{"date":"2022-05-12","close":22712.3242},{"date":"2022-05-13","close":23283.7031},{"date":"2022-05-16","close":23331.3164},{"date":"2022-05-17","close":22474.2461},{"date":"2022-05-18","close":22331.4023},{"date":"2022-05-19","close":20426.8027},{"date":"2022-05-20","close":20379.1895},{"date":"2022-05-23","close":20998.1836},{"date":"2022-05-24","close":20664.8809},{"date":"2022-05-25","close":20426.8027},{"date":"2022-05-26","close":21093.416},{"date":"2022-05-27","close":20807.7246},{"date":"2022-05-30","close":21045.8008},{"date":"2022-05-31","close":21474.3359},{"date":"2022-06-02","close":21331.4922},{"date":"2022-06-03","close":23521.7773},{"date":"2022-06-07","close":23188.4727},{"date":"2022-06-08","close":22902.7812},{"date":"2022-06-09","close":22712.3242},{"date":"2022-06-10","close":22379.0176},{"date":"2022-06-13","close":21283.875},{"date":"2022-06-14","close":20522.0352},{"date":"2022-06-15","close":19903.0391},{"date":"2022-06-16","close":19664.9688},{"date":"2022-06-17","close":19617.3516},{"date":"2022-06-20","close":19188.8145},{"date":"2022-06-21","close":20331.5781},{"date":"2022-06-22","close":21141.0273},{"date":"2022-06-23","close":21902.8691},{"date":"2022-06-24","close":22569.4805},{"date":"2022-06-27","close":22045.7129},{"date":"2022-06-28","close":24569.3047},{"date":"2022-06-29","close":24616.9199},{"date":"2022-06-30","close":24140.7676},{"date":"2022-07-01","close":23807.4648},{"date":"2022-07-04","close":23378.9316},{"date":"2022-07-05","close":25235.9141},{"date":"2022-07-06","close":22283.7871},{"date":"2022-07-07","close":22331.4023},{"date":"2022-07-08","close":22759.9355},{"date":"2022-07-11","close":22426.6328},{"date":"2022-07-12","close":21950.4844},{"date":"2022-07-13","close":20998.1836},{"date":"2022-07-14","close":21379.1055},{"date":"2022-07-15","close":21807.6367},{"date":"2022-07-18","close":22759.9355},{"date":"2022-07-19","close":23140.8574},{"date":"2022-07-20","close":22379.0176},{"date":"2022-07-21","close":21998.0996},{"date":"2022-07-22","close":22188.5547},{"date":"2022-07-25","close":23426.5449},{"date":"2022-07-26","close":22855.168},{"date":"2022-07-27","close":22855.168},{"date":"2022-07-28","close":23997.9219},{"date":"2022-07-29","close":26140.5996},{"date":"2022-08-01","close":26331.0547},{"date":"2022-08-02","close":25902.5195},{"date":"2022-08-03","close":25473.9863},{"date":"2022-08-04","close":25140.6836},{"date":"2022-08-05","close":25188.3008},{"date":"2022-08-08","close":27140.5117},{"date":"2022-08-09","close":26473.9023},{"date":"2022-08-10","close":28378.5},{"date":"2022-08-11","close":28473.7305},{"date":"2022-08-12","close":29187.9531},{"date":"2022-08-16","close":28378.5},{"date":"2022-08-17","close":27997.5781},{"date":"2022-08-18","close":28902.2617},{"date":"2022-08-19","close":28568.9609},{"date":"2022-08-22","close":28473.7305},{"date":"2022-08-23","close":29330.7949},{"date":"2022-08-24","close":31521.084},{"date":"2022-08-25","close":30568.7852},{"date":"2022-08-26","close":31425.8555},{"date":"2022-08-29","close":32520.9961},{"date":"2022-08-30","close":31806.7734},{"date":"2022-08-31","close":30425.9414},{"date":"2022-09-01","close":30330.7129},{"date":"2022-09-02","close":30045.0234},{"date":"2022-09-05","close":29711.7168},{"date":"2022-09-06","close":30949.7051},{"date":"2022-09-07","close":31235.3926},{"date":"2022-09-08","close":32378.1543},{"date":"2022-09-13","close":30330.7129},{"date":"2022-09-14","close":30378.3281},{"date":"2022-09-15","close":31330.627},{"date":"2022-09-16","close":30473.5566},{"date":"2022-09-19","close":29092.7266},{"date":"2022-09-20","close":29473.6406},{"date":"2022-09-21","close":29902.1758},{"date":"2022-09-22","close":31663.9297},{"date":"2022-09-23","close":30473.5566},{"date":"2022-09-26","close":27569.043},{"date":"2022-09-27","close":27854.7344},{"date":"2022-09-28","close":27616.6602},{"date":"2022-09-29","close":28807.0352},{"date":"2022-09-30","close":30330.7129},{"date":"2022-10-04","close":31711.543},{"date":"2022-10-05","close":31997.2324},{"date":"2022-10-06","close":33282.8398},{"date":"2022-10-07","close":31425.8555},{"date":"2022-10-11","close":30568.7852},{"date":"2022-10-12","close":31521.084},{"date":"2022-10-13","close":30568.7852},{"date":"2022-10-14","close":31711.543},{"date":"2022-10-17","close":30664.0156},{"date":"2022-10-18","close":31997.2324},{"date":"2022-10-19","close":30854.4766},{"date":"2022-10-20","close":30854.4766},{"date":"2022-10-21","close":29235.5664},{"date":"2022-10-24","close":30425.9414},{"date":"2022-10-25","close":29806.9473},{"date":"2022-10-26","close":31521.084},{"date":"2022-10-27","close":32759.0723},{"date":"2022-10-28","close":32711.4551},{"date":"2022-10-31","close":32711.4551},{"date":"2022-11-01","close":35425.5078},{"date":"2022-11-02","close":35044.5898},{"date":"2022-11-03","close":36330.1914},{"date":"2022-11-04","close":36568.2656},{"date":"2022-11-07","close":36377.8047},{"date":"2022-11-08","close":36282.5742},{"date":"2022-11-09","close":36377.8047},{"date":"2022-11-10","close":36568.2656},{"date":"2022-11-11","close":36568.2656},{"date":"2022-11-14","close":36330.1914},{"date":"2022-11-15","close":38853.7852},{"date":"2022-11-16","close":39806.0781},{"date":"2022-11-17","close":39329.9375},{"date":"2022-11-18","close":39425.1719},{"date":"2022-11-21","close":38568.0938},{"date":"2022-11-22","close":40615.5391},{"date":"2022-11-23","close":41472.6055},{"date":"2022-11-24","close":41377.375},{"date":"2022-11-25","close":41044.0703},{"date":"2022-11-28","close":40567.918},{"date":"2022-11-29","close":40805.9961},{"date":"2022-11-30","close":40044.1562},{"date":"2022-12-01","close":37806.2539},{"date":"2022-12-02","close":36377.8047},{"date":"2022-12-05","close":36139.7344},{"date":"2022-12-06","close":35854.0469},{"date":"2022-12-07","close":36187.3516},{"date":"2022-12-08","close":37472.9531},{"date":"2022-12-09","close":37472.9531},{"date":"2022-12-12","close":39139.4766},{"date":"2022-12-13","close":39520.3945},{"date":"2022-12-14","close":38996.625},{"date":"2022-12-15","close":39948.9297},{"date":"2022-12-16","close":40329.8477},{"date":"2022-12-19","close":40329.8477},{"date":"2022-12-20","close":40282.2305},{"date":"2022-12-21","close":40996.457},{"date":"2022-12-22","close":39377.5469},{"date":"2022-12-23","close":39044.2422},{"date":"2022-12-26","close":39044.2422},{"date":"2022-12-27","close":40758.3789},{"date":"2022-12-28","close":42155.5352},{"date":"2022-12-29","close":40951.0938},{"date":"2023-01-02","close":38975.8047},{"date":"2023-01-03","close":38783.0977},{"date":"2023-01-04","close":37241.4102},{"date":"2023-01-05","close":36133.3164},{"date":"2023-01-06","close":35844.25},{"date":"2023-01-09","close":36085.1367},{"date":"2023-01-10","close":35940.6055},{"date":"2023-01-11","close":36855.9883},{"date":"2023-01-12","close":38686.7422},{"date":"2023-01-13","close":38831.2695},{"date":"2023-01-16","close":37096.8789},{"date":"2023-01-17","close":37675.0039},{"date":"2023-01-18","close":35796.0703},{"date":"2023-01-19","close":35747.8945},{"date":"2023-01-20","close":35169.7656},{"date":"2023-01-25","close":34880.6992},{"date":"2023-01-26","close":35410.6484},{"date":"2023-01-27","close":37385.9453},{"date":"2023-01-30","close":36952.3398},{"date":"2023-01-31","close":38638.5664},{"date":"2023-02-01","close":38590.3828},{"date":"2023-02-02","close":38879.4453},{"date":"2023-02-03","close":37337.7656},{"date":"2023-02-06","close":37723.1797},{"date":"2023-02-07","close":37530.4727},{"date":"2023-02-08","close":37771.3633},{"date":"2023-02-09","close":37675.0039},{"date":"2023-02-10","close":37096.8789},{"date":"2023-02-13","close":38012.25},{"date":"2023-02-14","close":37867.7188},{"date":"2023-02-15","close":36759.6289},{"date":"2023-02-16","close":37000.5156},{"date":"2023-02-17","close":37241.4102},{"date":"2023-02-20","close":37193.2305},{"date":"2023-02-21","close":36904.1602},{"date":"2023-02-22","close":38734.9219},{"date":"2023-02-23","close":38734.9219},{"date":"2023-02-24","close":38494.0312},{"date":"2023-02-27","close":39794.8281},{"date":"2023-02-28","close":40517.4922},{"date":"2023-03-02","close":43552.6914},{"date":"2023-03-03","close":43263.625},{"date":"2023-03-06","close":40565.6719},{"date":"2023-03-07","close":40517.4922},{"date":"2023-03-08","close":40517.4922},{"date":"2023-03-09","close":39843.0078},{"date":"2023-03-10","close":38879.4453},{"date":"2023-03-13","close":38397.6758},{"date":"2023-03-14","close":38060.4297},{"date":"2023-03-15","close":39698.4688},{"date":"2023-03-16","close":38542.2109},{"date":"2023-03-17","close":37675.0039},{"date":"2023-03-20","close":38204.9609},{"date":"2023-03-21","close":37964.0742},{"date":"2023-03-22","close":37434.1211},{"date":"2023-03-23","close":36181.4961},{"date":"2023-03-24","close":36759.6289},{"date":"2023-03-27","close":36663.2695},{"date":"2023-03-28","close":37482.2969},{"date":"2023-03-29","close":36229.6719},{"date":"2023-03-30","close":36277.8516},{"date":"2023-03-31","close":36518.7383},{"date":"2023-04-03","close":37337.7656},{"date":"2023-04-04","close":37193.2305},{"date":"2023-04-05","close":38590.3828},{"date":"2023-04-06","close":37626.8242},{"date":"2023-04-07","close":36807.8047},{"date":"2023-04-10","close":36615.0938},{"date":"2023-04-11","close":37145.0586},{"date":"2023-04-12","close":39409.4023},{"date":"2023-04-13","close":43841.7578},{"date":"2023-04-14","close":45817.0469},{"date":"2023-04-17","close":48177.7578},{"date":"2023-04-18","close":48852.2422},{"date":"2023-04-19","close":48274.1133},{"date":"2023-04-20","close":46587.8906},{"date":"2023-04-21","close":49141.3125},{"date":"2023-04-24","close":48659.5352},{"date":"2023-04-25","close":51068.4219},{"date":"2023-04-26","close":49623.0898},{"date":"2023-04-27","close":49526.7344},{"date":"2023-04-28","close":48755.8906},{"date":"2023-05-02","close":50972.0703},{"date":"2023-05-03","close":49719.4453},{"date":"2023-05-04","close":50008.5117},{"date":"2023-05-08","close":47406.9102},{"date":"2023-05-09","close":47214.1992},{"date":"2023-05-10","close":47406.9102},{"date":"2023-05-11","close":46828.7812},{"date":"2023-05-12","close":45672.5156},{"date":"2023-05-15","close":45865.2266},{"date":"2023-05-16","close":45527.9805},{"date":"2023-05-17","close":45576.1562},{"date":"2023-05-18","close":45768.8672},{"date":"2023-05-19","close":43938.1133},{"date":"2023-05-22","close":46636.0664},{"date":"2023-05-23","close":46395.1797},{"date":"2023-05-24","close":48274.1133},{"date":"2023-05-25","close":47166.0234},{"date":"2023-05-26","close":46491.5391},{"date":"2023-05-30","close":46347.0},{"date":"2023-05-31","close":47117.8477},{"date":"2023-06-01","close":46057.9297},{"date":"2023-06-02","close":50490.2891},{"date":"2023-06-05","close":50490.2891},{"date":"2023-06-07","close":50586.6484},{"date":"2023-06-08","close":51261.1328},{"date":"2023-06-09","close":52128.3281},{"date":"2023-06-12","close":50490.2891},{"date":"2023-06-13","close":51261.1328},{"date":"2023-06-14","close":50490.2891},{"date":"2023-06-15","close":51261.1328},{"date":"2023-06-16","close":53959.0898},{"date":"2023-06-19","close":55789.8398},{"date":"2023-06-20","close":55404.418},{"date":"2023-06-21","close":56175.2695},{"date":"2023-06-22","close":55115.3555},{"date":"2023-06-23","close":54826.2891},{"date":"2023-06-26","close":55115.3555},{"date":"2023-06-27","close":56849.7539},{"date":"2023-06-28","close":55789.8398},{"date":"2023-06-29","close":58295.082},{"date":"2023-06-30","close":62727.4414},{"date":"2023-07-03","close":62342.0156},{"date":"2023-07-04","close":64847.2578},{"date":"2023-07-05","close":64461.8359},{"date":"2023-07-06","close":63787.3516},{"date":"2023-07-07","close":65232.6875},{"date":"2023-07-10","close":65907.1641},{"date":"2023-07-11","close":69857.75},{"date":"2023-07-12","close":66870.7266},{"date":"2023-07-13","close":66774.375},{"date":"2023-07-14","close":65329.043},{"date":"2023-07-17","close":66196.2344},{"date":"2023-07-18","close":65136.332},{"date":"2023-07-19","close":64750.9023},{"date":"2023-07-20","close":67641.5781},{"date":"2023-07-21","close":67737.9297},{"date":"2023-07-24","close":69183.2656},{"date":"2023-07-25","close":77662.5391},{"date":"2023-07-26","close":67063.4375},{"date":"2023-07-27","close":68027.0},{"date":"2023-07-28","close":70243.1719},{"date":"2023-07-31","close":71592.1406},{"date":"2023-08-01","close":71014.0156},{"date":"2023-08-02","close":72073.9219},{"date":"2023-08-03","close":70532.2344},{"date":"2023-08-04","close":70339.5312},{"date":"2023-08-07","close":69954.1016},{"date":"2023-08-08","close":73422.8906},{"date":"2023-08-09","close":71592.1406},{"date":"2023-08-10","close":69279.6172},{"date":"2023-08-11","close":71303.0781},{"date":"2023-08-14","close":72362.9922},{"date":"2023-08-16","close":70243.1719},{"date":"2023-08-17","close":67834.2812},{"date":"2023-08-18","close":67256.1484},{"date":"2023-08-21","close":66870.7266},{"date":"2023-08-22","close":69279.6172},{"date":"2023-08-23","close":66003.5234},{"date":"2023-08-24","close":67545.2188},{"date":"2023-08-25","close":64943.6094},{"date":"2023-08-28","close":66292.5938},{"date":"2023-08-29","close":67063.4375},{"date":"2023-08-30","close":67256.1484},{"date":"2023-08-31","close":67834.2812},{"date":"2023-09-01","close":60800.3281},{"date":"2023-09-04","close":62245.6641},{"date":"2023-09-05","close":62342.0156},{"date":"2023-09-06","close":62052.9492},{"date":"2023-09-07","close":60318.5547},{"date":"2023-09-08","close":60414.9062},{"date":"2023-09-11","close":64558.1875},{"date":"2023-09-12","close":65039.9766},{"date":"2023-09-13","close":64654.5508},{"date":"2023-09-14","close":64654.5508},{"date":"2023-09-15","close":67641.5781},{"date":"2023-09-18","close":69279.6172},{"date":"2023-09-19","close":71688.5},{"date":"2023-09-20","close":68605.125},{"date":"2023-09-21","close":66678.0156},{"date":"2023-09-22","close":67256.1484},{"date":"2023-09-25","close":64847.2578},{"date":"2023-09-26","close":63016.5039},{"date":"2023-09-27","close":64172.7695},{"date":"2023-10-04","close":62727.4414},{"date":"2023-10-05","close":63594.6406},{"date":"2023-10-06","close":63691.0},{"date":"2023-10-10","close":64847.2578},{"date":"2023-10-11","close":68605.125},{"date":"2023-10-12","close":68123.3516},{"date":"2023-10-13","close":68990.5469},{"date":"2023-10-16","close":70339.5312},{"date":"2023-10-17","close":73230.1875},{"date":"2023-10-18","close":72652.0547},{"date":"2023-10-19","close":68412.4062},{"date":"2023-10-20","close":70243.1719},{"date":"2023-10-23","close":66003.5234},{"date":"2023-10-24","close":70821.2969},{"date":"2023-10-25","close":71784.8594},{"date":"2023-10-26","close":71303.0781},{"date":"2023-10-27","close":71688.5},{"date":"2023-10-30","close":71014.0156},{"date":"2023-10-31","close":72266.6328},{"date":"2023-11-01","close":75831.7891},{"date":"2023-11-02","close":74771.8906},{"date":"2023-11-03","close":73422.8906},{"date":"2023-11-06","close":74193.7578},{"date":"2023-11-07","close":77277.1328},{"date":"2023-11-08","close":79300.5938},{"date":"2023-11-09","close":79107.875},{"date":"2023-11-10","close":80456.8516},{"date":"2023-11-13","close":81324.0547},{"date":"2023-11-14","close":79878.7266},{"date":"2023-11-15","close":81131.3438},{"date":"2023-11-16","close":83636.5938},{"date":"2023-11-17","close":84792.8516},{"date":"2023-11-20","close":82287.6172},{"date":"2023-11-21","close":82191.25},{"date":"2023-11-22","close":81516.7656},{"date":"2023-11-23","close":81034.9844},{"date":"2023-11-24","close":83636.5938},{"date":"2023-11-27","close":82865.7344},{"date":"2023-11-28","close":81998.5391},{"date":"2023-11-29","close":83058.4531},{"date":"2023-11-30","close":81034.9844},{"date":"2023-12-01","close":83154.8047},{"date":"2023-12-04","close":80842.2812},{"date":"2023-12-05","close":80071.4297},{"date":"2023-12-06","close":77951.6094},{"date":"2023-12-07","close":77180.7656},{"date":"2023-12-08","close":77084.4219},{"date":"2023-12-11","close":79493.3047},{"date":"2023-12-12","close":77180.7656},{"date":"2023-12-13","close":78722.4609},{"date":"2023-12-14","close":79204.2344},{"date":"2023-12-15","close":79011.5156},{"date":"2023-12-18","close":81420.4062},{"date":"2023-12-19","close":81034.9844},{"date":"2023-12-20","close":81420.4062},{"date":"2023-12-21","close":81420.4062},{"date":"2023-12-22","close":79493.3047},{"date":"2023-12-26","close":77084.4219},{"date":"2023-12-27","close":78450.4766},{"date":"2023-12-28","close":80206.8125},{"date":"2024-01-02","close":78157.7422},{"date":"2024-01-03","close":83719.5156},{"date":"2024-01-04","close":84988.0},{"date":"2024-01-05","close":88110.4141},{"date":"2024-01-08","close":90549.7891},{"date":"2024-01-09","close":88891.0078},{"date":"2024-01-10","close":88403.1328},{"date":"2024-01-11","close":87427.3906},{"date":"2024-01-12","close":90647.3672},{"date":"2024-01-15","close":93281.8906},{"date":"2024-01-16","close":90744.9297},{"date":"2024-01-17","close":90744.9297},{"date":"2024-01-18","close":95038.25},{"date":"2024-01-19","close":96306.7188},{"date":"2024-01-22","close":98160.6562},{"date":"2024-01-23","close":97575.2109},{"date":"2024-01-24","close":98746.1016},{"date":"2024-01-25","close":101868.5078},{"date":"2024-01-26","close":101868.5078},{"date":"2024-01-29","close":98746.1016},{"date":"2024-01-30","close":97575.2109},{"date":"2024-01-31","close":100209.7344},{"date":"2024-02-01","close":96794.6016},{"date":"2024-02-02","close":97184.9141},{"date":"2024-02-05","close":98453.3828},{"date":"2024-02-06","close":104210.3125},{"date":"2024-02-07","close":100990.3359},{"date":"2024-02-08","close":104795.7734},{"date":"2024-02-13","close":104990.9219},{"date":"2024-02-14","close":109576.9609},{"date":"2024-02-15","close":114065.4062},{"date":"2024-02-16","close":113089.6562},{"date":"2024-02-19","close":120602.9453},{"date":"2024-02-20","close":131141.0781},{"date":"2024-02-21","close":127238.0625},{"date":"2024-02-22","close":125188.9766},{"date":"2024-02-23","close":130848.3438},{"date":"2024-02-26","close":135922.25},{"date":"2024-02-27","close":125872.0156},{"date":"2024-02-28","close":120212.6406},{"date":"2024-02-29","close":121383.5547},{"date":"2024-03-04","close":128408.9688},{"date":"2024-03-05","close":126652.6172},{"date":"2024-03-06","close":132702.2812},{"date":"2024-03-07","close":125579.2812},{"date":"2024-03-08","close":126262.3203},{"date":"2024-03-11","close":128799.2656},{"date":"2024-03-12","close":130262.8906},{"date":"2024-03-13","close":143435.5469},{"date":"2024-03-14","close":152510.0469},{"date":"2024-03-15","close":144411.2969},{"date":"2024-03-18","close":150851.25},{"date":"2024-03-19","close":145484.625},{"date":"2024-03-20","close":146070.0781},{"date":"2024-03-21","close":158657.2812},{"date":"2024-03-22","close":162462.7031},{"date":"2024-03-25","close":165389.9688},{"date":"2024-03-26","close":179538.375},{"date":"2024-03-27","close":178660.1875},{"date":"2024-03-28","close":174366.8906},{"date":"2024-03-29","close":175049.9219},{"date":"2024-04-01","close":177098.9844},{"date":"2024-04-02","close":177586.8594},{"date":"2024-04-03","close":180806.8594},{"date":"2024-04-04","close":193881.9219},{"date":"2024-04-05","close":189686.2031},{"date":"2024-04-08","close":196126.1406},{"date":"2024-04-09","close":206371.5625},{"date":"2024-04-11","close":226374.4531},{"date":"2024-04-12","close":229301.7188},{"date":"2024-04-15","close":235644.1094},{"date":"2024-04-16","close":201492.7969},{"date":"2024-04-17","close":207835.1719},{"date":"2024-04-18","close":233204.7344},{"date":"2024-04-19","close":238083.5},{"date":"2024-04-22","close":221983.5781},{"date":"2024-04-23","close":234180.5},{"date":"2024-04-24","close":248816.7656},{"date":"2024-04-25","close":236131.9688},{"date":"2024-04-26","close":243938.0156},{"date":"2024-04-29","close":238083.5},{"date":"2024-04-30","close":241010.75},{"date":"2024-05-02","close":233692.6094},{"date":"2024-05-03","close":224422.9688},{"date":"2024-05-07","close":245889.5},{"date":"2024-05-08","close":252719.7812},{"date":"2024-05-09","close":262477.2812},{"date":"2024-05-10","close":255647.0156},{"date":"2024-05-13","close":250768.25},{"date":"2024-05-14","close":250280.3906},{"date":"2024-05-16","close":249792.5312},{"date":"2024-05-17","close":243938.0156},{"date":"2024-05-20","close":253695.5312},{"date":"2024-05-21","close":249304.625},{"date":"2024-05-22","close":246377.375},{"date":"2024-05-23","close":249304.625},{"date":"2024-05-24","close":276137.7812},{"date":"2024-05-27","close":286383.25},{"date":"2024-05-28","close":295165.0},{"date":"2024-05-29","close":288822.5938},{"date":"2024-05-30","close":282480.2188},{"date":"2024-05-31","close":293701.375},{"date":"2024-06-03","close":283943.875},{"date":"2024-06-04","close":291749.8438},{"date":"2024-06-05","close":270283.3125},{"date":"2024-06-07","close":253695.5312},{"date":"2024-06-10","close":277601.5},{"date":"2024-06-11","close":265892.4062},{"date":"2024-06-12","close":257110.6719},{"date":"2024-06-13","close":268819.6875},{"date":"2024-06-14","close":282968.0938},{"date":"2024-06-17","close":279552.9375},{"date":"2024-06-18","close":282480.2188},{"date":"2024-06-19","close":287846.8438},{"date":"2024-06-20","close":282968.0938},{"date":"2024-06-21","close":309313.4062},{"date":"2024-06-24","close":292725.625},{"date":"2024-06-25","close":289310.5},{"date":"2024-06-26","close":294189.25},{"date":"2024-06-27","close":311264.875},{"date":"2024-06-28","close":302483.125},{"date":"2024-07-01","close":289310.5},{"date":"2024-07-02","close":309313.4062},{"date":"2024-07-03","close":310777.0},{"date":"2024-07-04","close":303458.9375},{"date":"2024-07-05","close":304434.6562},{"date":"2024-07-08","close":313216.4375},{"date":"2024-07-09","close":318583.0625},{"date":"2024-07-10","close":333707.2188},{"date":"2024-07-11","close":328340.5625},{"date":"2024-07-12","close":326389.0312},{"date":"2024-07-15","close":335170.8438},{"date":"2024-07-16","close":326389.0312},{"date":"2024-07-17","close":318095.1875},{"date":"2024-07-18","close":297604.3438},{"date":"2024-07-19","close":299555.8438},{"date":"2024-07-22","close":286871.0938},{"date":"2024-07-23","close":337610.2188},{"date":"2024-07-24","close":356637.375},{"date":"2024-07-25","close":326389.0312},{"date":"2024-07-26","close":312240.6875},{"date":"2024-07-29","close":308825.5312},{"date":"2024-07-30","close":302483.125},{"date":"2024-07-31","close":302483.125},{"date":"2024-08-01","close":312728.5312},{"date":"2024-08-02","close":268331.8125},{"date":"2024-08-05","close":258086.4062},{"date":"2024-08-06","close":276137.7812},{"date":"2024-08-07","close":298092.25},{"date":"2024-08-08","close":279065.0938},{"date":"2024-08-09","close":281992.3438},{"date":"2024-08-12","close":279065.0938},{"date":"2024-08-13","close":269795.4375},{"date":"2024-08-14","close":267356.0312},{"date":"2024-08-16","close":290286.2188},{"date":"2024-08-19","close":281504.4688},{"date":"2024-08-20","close":300043.7188},{"date":"2024-08-21","close":311264.875},{"date":"2024-08-22","close":306874.0},{"date":"2024-08-23","close":306386.125},{"date":"2024-08-26","close":299555.8438},{"date":"2024-08-27","close":301995.2188},{"date":"2024-08-28","close":314192.1562},{"date":"2024-08-29","close":292237.7188},{"date":"2024-08-30","close":298092.25},{"date":"2024-09-02","close":285407.4688},{"date":"2024-09-03","close":274186.3438},{"date":"2024-09-04","close":262477.2812},{"date":"2024-09-05","close":239059.25},{"date":"2024-09-06","close":233204.7344},{"date":"2024-09-09","close":239547.125},{"date":"2024-09-10","close":249304.625},{"date":"2024-09-11","close":271259.0312},{"date":"2024-09-12","close":282968.0938},{"date":"2024-09-13","close":276625.7188},{"date":"2024-09-19","close":309313.4062},{"date":"2024-09-20","close":325901.1562},{"date":"2024-09-23","close":318095.1875},{"date":"2024-09-24","close":305898.25},{"date":"2024-09-25","close":303458.9375},{"date":"2024-09-26","close":326876.9375},{"date":"2024-09-27","close":312779.7812},{"date":"2024-09-30","close":322569.4688},{"date":"2024-10-02","close":314737.75},{"date":"2024-10-04","close":315227.25},{"date":"2024-10-07","close":335296.0625},{"date":"2024-10-08","close":314248.2812},{"date":"2024-10-10","close":308863.9688},{"date":"2024-10-11","close":301521.6875},{"date":"2024-10-14","close":310821.8438},{"date":"2024-10-15","close":300542.7188},{"date":"2024-10-16","close":293200.4688},{"date":"2024-10-17","close":300053.25},{"date":"2024-10-18","close":303969.125},{"date":"2024-10-21","close":312290.3125},{"date":"2024-10-22","close":322569.4688},{"date":"2024-10-23","close":331380.1562},{"date":"2024-10-24","close":334806.5938},{"date":"2024-10-25","close":337743.4688},{"date":"2024-10-28","close":329422.25},{"date":"2024-10-29","close":334806.5938},{"date":"2024-10-30","close":335785.5},{"date":"2024-10-31","close":320611.5},{"date":"2024-11-01","close":315716.6875},{"date":"2024-11-04","close":328443.2812},{"date":"2024-11-05","close":330401.1875},{"date":"2024-11-06","close":325506.375},{"date":"2024-11-07","close":339701.375},{"date":"2024-11-08","close":355854.3438},{"date":"2024-11-11","close":381796.9375},{"date":"2024-11-12","close":373475.7188},{"date":"2024-11-13","close":345575.1875},{"date":"2024-11-14","close":371028.3438},{"date":"2024-11-15","close":354875.375},{"date":"2024-11-18","close":353406.9062},{"date":"2024-11-19","close":361728.125},{"date":"2024-11-20","close":359280.7188},{"date":"2024-11-21","close":351449.0},{"date":"2024-11-22","close":355364.8438},{"date":"2024-11-25","close":378370.5938},{"date":"2024-11-26","close":357322.75},{"date":"2024-11-27","close":353896.375},{"date":"2024-11-28","close":339701.375},{"date":"2024-11-29","close":342148.7812},{"date":"2024-12-02","close":327953.7812},{"date":"2024-12-03","close":347533.125},{"date":"2024-12-04","close":349980.5312},{"date":"2024-12-05","close":360749.1562},{"date":"2024-12-06","close":347533.125},{"date":"2024-12-09","close":338232.9375},{"date":"2024-12-10","close":351449.0},{"date":"2024-12-11","close":354385.875},{"date":"2024-12-12","close":367601.9062},{"date":"2024-12-13","close":364175.5312},{"date":"2024-12-16","close":372007.2812},{"date":"2024-12-17","close":380328.5},{"date":"2024-12-18","close":366133.4688},{"date":"2024-12-19","close":362217.625},{"date":"2024-12-20","close":358301.75},{"date":"2024-12-23","close":375433.6875},{"date":"2024-12-24","close":381307.4375},{"date":"2024-12-26","close":382775.9062},{"date":"2024-12-27","close":383265.375},{"date":"2024-12-30","close":373965.1875},{"date":"2025-01-02","close":398439.375},{"date":"2025-01-03","close":391586.625},{"date":"2025-01-06","close":387670.7188},{"date":"2025-01-07","close":390118.1562},{"date":"2025-01-08","close":391586.625},{"date":"2025-01-09","close":405292.1562},{"date":"2025-01-10","close":388649.7188},{"date":"2025-01-13","close":380818.0},{"date":"2025-01-14","close":393055.0625},{"date":"2025-01-15","close":394523.5312},{"date":"2025-01-16","close":408718.5312},{"date":"2025-01-17","close":409208.0312},{"date":"2025-01-20","close":376902.0938},{"date":"2025-01-21","close":376902.0938},{"date":"2025-01-22","close":393055.0625},{"date":"2025-01-23","close":399907.8125},{"date":"2025-01-24","close":435640.125},{"date":"2025-01-31","close":401376.2812},{"date":"2025-02-03","close":399907.8125},{"date":"2025-02-04","close":393544.5312},{"date":"2025-02-05","close":383265.375},{"date":"2025-02-06","close":389628.6875},{"date":"2025-02-07","close":382775.9062},{"date":"2025-02-10","close":370538.8125},{"date":"2025-02-11","close":377881.0938},{"date":"2025-02-12","close":390118.1562},{"date":"2025-02-13","close":398439.375},{"date":"2025-02-14","close":377881.0938},{"date":"2025-02-17","close":364665.0625},{"date":"2025-02-18","close":390164.3438},{"date":"2025-02-19","close":382737.3438},{"date":"2025-02-20","close":368378.5312},{"date":"2025-02-21","close":371349.3438},{"date":"2025-02-24","close":350058.625},{"date":"2025-02-25","close":345107.2812},{"date":"2025-02-26","close":352534.2812},{"date":"2025-02-27","close":336194.9375},{"date":"2025-02-28","close":322331.1875},{"date":"2025-03-04","close":331738.7188},{"date":"2025-03-05","close":346592.6875},{"date":"2025-03-06","close":343621.9375},{"date":"2025-03-07","close":334214.4062},{"date":"2025-03-10","close":338670.5938},{"date":"2025-03-11","close":326787.4062},{"date":"2025-03-12","close":338175.4688},{"date":"2025-03-13","close":327282.5312},{"date":"2025-03-14","close":335204.625},{"date":"2025-03-17","close":355505.0938},{"date":"2025-03-18","close":357485.625},{"date":"2025-03-19","close":342631.625},{"date":"2025-03-20","close":347087.8125},{"date":"2025-03-21","close":326292.2812},{"date":"2025-03-24","close":331738.7188},{"date":"2025-03-25","close":343621.9375},{"date":"2025-03-26","close":329758.1875},{"date":"2025-03-27","close":301040.5},{"date":"2025-03-28","close":302030.8125},{"date":"2025-03-31","close":289157.3438},{"date":"2025-04-01","close":300050.2812},{"date":"2025-04-02","close":291137.875},{"date":"2025-04-03","close":289652.4375},{"date":"2025-04-04","close":300050.2812},{"date":"2025-04-07","close":262420.1875},{"date":"2025-04-08","close":273313.0938},{"date":"2025-04-09","close":266381.25},{"date":"2025-04-10","close":310943.1875},{"date":"2025-04-11","close":307477.25},{"date":"2025-04-14","close":304011.3125},{"date":"2025-04-15","close":317875.0312},{"date":"2025-04-16","close":307972.375},{"date":"2025-04-17","close":321836.0938},{"date":"2025-04-18","close":327282.5312},{"date":"2025-04-21","close":330253.3438},{"date":"2025-04-22","close":298069.75},{"date":"2025-04-23","close":294603.8125},{"date":"2025-04-24","close":290147.625},{"date":"2025-04-25","close":296584.3438},{"date":"2025-04-28","close":295098.9062},{"date":"2025-04-29","close":311438.2812},{"date":"2025-04-30","close":304506.4375},{"date":"2025-05-02","close":319855.5625},{"date":"2025-05-07","close":332233.875},{"date":"2025-05-08","close":339660.875},{"date":"2025-05-09","close":331243.5938},{"date":"2025-05-12","close":337680.3438},{"date":"2025-05-13","close":337680.3438},{"date":"2025-05-14","close":350553.75},{"date":"2025-05-15","close":359961.2812},{"date":"2025-05-16","close":361446.6875},{"date":"2025-05-19","close":347087.8125},{"date":"2025-05-20","close":372834.7188},{"date":"2025-05-21","close":371349.3438},{"date":"2025-05-22","close":380756.8125},{"date":"2025-05-23","close":382242.25},{"date":"2025-05-26","close":385213.0312},{"date":"2025-05-27","close":388678.9375},{"date":"2025-05-28","close":375805.5},{"date":"2025-05-29","close":379271.4375},{"date":"2025-05-30","close":375310.375},{"date":"2025-06-02","close":374320.125},{"date":"2025-06-04","close":378281.1875},{"date":"2025-06-05","close":385213.0312},{"date":"2025-06-09","close":396601.0625},{"date":"2025-06-10","close":425318.75},{"date":"2025-06-11","close":414425.8438},{"date":"2025-06-12","close":429774.9688},{"date":"2025-06-13","close":425813.9062},{"date":"2025-06-16","close":452055.875},{"date":"2025-06-17","close":465919.625},{"date":"2025-06-18","close":462453.7188},{"date":"2025-06-19","close":468395.2812},{"date":"2025-06-20","close":465424.4688},{"date":"2025-06-23","close":469385.5312},{"date":"2025-06-24","close":477307.6562},{"date":"2025-06-25","close":492161.625},{"date":"2025-06-26","close":479288.1875},{"date":"2025-06-27","close":484656.7188},{"date":"2025-06-30","close":504042.9688},{"date":"2025-07-01","close":505037.125},{"date":"2025-07-02","close":484656.7188},{"date":"2025-07-03","close":451849.1562},{"date":"2025-07-04","close":429480.4062},{"date":"2025-07-07","close":434451.2188},{"date":"2025-07-08","close":448369.5625},{"date":"2025-07-09","close":449363.75},{"date":"2025-07-10","close":457317.0938},{"date":"2025-07-11","close":439919.1562},{"date":"2025-07-14","close":447110.4062},{"date":"2025-07-15","close":470433.5625},{"date":"2025-07-16","close":479365.8438},{"date":"2025-07-17","close":472418.5},{"date":"2025-07-18","close":478869.5938},{"date":"2025-07-21","close":491275.5938},{"date":"2025-07-22","close":464478.7188},{"date":"2025-07-23","close":475892.1875},{"date":"2025-07-24","close":488298.125},{"date":"2025-07-25","close":485320.7188},{"date":"2025-07-28","close":485320.6875},{"date":"2025-07-29","close":491275.5625},{"date":"2025-07-30","close":493260.5312},{"date":"2025-07-31","close":497230.4062},{"date":"2025-08-01","close":480358.3438},{"date":"2025-08-04","close":490283.0938},{"date":"2025-08-05","close":500207.875},{"date":"2025-08-06","close":503185.25},{"date":"2025-08-07","close":498222.9375},{"date":"2025-08-08","close":485320.6875},{"date":"2025-08-11","close":493756.7812},{"date":"2025-08-12","close":469937.3438},{"date":"2025-08-13","close":483832.0},{"date":"2025-08-14","close":483832.0},{"date":"2025-08-18","close":456538.9062},{"date":"2025-08-19","close":456538.9062},{"date":"2025-08-20","close":443140.5},{"date":"2025-08-21","close":455050.1875},{"date":"2025-08-22","close":486313.2188},{"date":"2025-08-25","close":496237.9688},{"date":"2025-08-26","close":497230.4062},{"date":"2025-08-27","close":492764.3125},{"date":"2025-08-28","close":490283.0938},{"date":"2025-08-29","close":488794.375},{"date":"2025-09-01","close":483335.7812},{"date":"2025-09-02","close":490779.3125},{"date":"2025-09-03","close":497230.4062},{"date":"2025-09-04","close":489290.625},{"date":"2025-09-05","close":513110.0312},{"date":"2025-09-08","close":505170.2188},{"date":"2025-09-09","close":512117.5625},{"date":"2025-09-10","close":555786.5625},{"date":"2025-09-11","close":580598.4375},{"date":"2025-09-12","close":590523.1875},{"date":"2025-09-15","close":589530.6875},{"date":"2025-09-16","close":589530.6875},{"date":"2025-09-17","close":583575.8125},{"date":"2025-09-18","close":589530.6875},{"date":"2025-09-19","close":582000.0},{"date":"2025-09-22","close":580598.4375},{"date":"2025-09-23","close":589530.6875},{"date":"2025-09-24","close":583575.8125},{"date":"2025-09-25","close":582583.375},{"date":"2025-09-26","close":564718.75},{"date":"2025-09-29","close":573651.0625},{"date":"2025-09-30","close":577621.0},{"date":"2025-10-01","close":591515.6875},{"date":"2025-10-02","close":617320.0},{"date":"2025-10-10","close":655034.0625},{"date":"2025-10-13","close":660989.0},{"date":"2025-10-14","close":643124.375},{"date":"2025-10-15","close":662973.875},{"date":"2025-10-16","close":679846.0},{"date":"2025-10-17","close":661981.4375},{"date":"2025-10-20","close":675876.0625},{"date":"2025-10-21","close":672898.6875},{"date":"2025-10-22","close":680838.4375},{"date":"2025-10-23","close":740387.0625},{"date":"2025-10-24","close":774131.1875},{"date":"2025-10-27","close":813830.25},{"date":"2025-10-28","close":832687.3125},{"date":"2025-10-29","close":845589.5},{"date":"2025-10-30","close":878341.125},{"date":"2025-10-31","close":863454.0625},{"date":"2025-11-03","close":941859.625},{"date":"2025-11-04","close":911092.875},{"date":"2025-11-05","close":861469.0625},{"date":"2025-11-06","close":868416.4375},{"date":"2025-11-07","close":811845.3125},{"date":"2025-11-10","close":850551.875},{"date":"2025-11-11","close":853529.25},{"date":"2025-11-12","close":841619.5625},{"date":"2025-11-13","close":859484.1875},{"date":"2025-11-14","close":817800.125},{"date":"2025-11-17","close":833679.8125},{"date":"2025-11-18","close":805890.4375},{"date":"2025-11-19","close":777108.625},{"date":"2025-11-20","close":808867.8125},{"date":"2025-11-21","close":745349.4375},{"date":"2025-11-24","close":744356.9375},{"date":"2025-11-25","close":774131.1875},{"date":"2025-11-26","close":791003.3125},{"date":"2025-11-27","close":791995.8125},{"date":"2025-11-28","close":769168.8125},{"date":"2025-12-01","close":740387.0625},{"date":"2025-12-02","close":775123.6875},{"date":"2025-12-03","close":813830.25},{"date":"2025-12-04","close":791995.75},{"date":"2025-12-05","close":825739.9375},{"date":"2025-12-08","close":835664.75},{"date":"2025-12-09","close":841619.5625},{"date":"2025-12-10","close":842612.0625},{"date":"2025-12-11","close":839634.625},{"date":"2025-12-12","close":859484.1875},{"date":"2025-12-15","close":823755.0},{"date":"2025-12-16","close":818792.625},{"date":"2025-12-17","close":815815.1875},{"date":"2025-12-18","close":784055.9375},{"date":"2025-12-19","close":800928.0625},{"date":"2025-12-22","close":798943.125},{"date":"2025-12-23","close":788025.875},{"date":"2025-12-24","close":774131.1875},{"date":"2025-12-26","close":758251.625},{"date":"2025-12-29","close":782071.0},{"date":"2025-12-30","close":768176.3125},{"date":"2026-01-02","close":812837.75},{"date":"2026-01-05","close":861469.125},{"date":"2026-01-06","close":827724.875},{"date":"2026-01-07","close":814822.6875},{"date":"2026-01-08","close":855514.25},{"date":"2026-01-09","close":841619.5625},{"date":"2026-01-12","close":869408.875},{"date":"2026-01-13","close":879333.6875},{"date":"2026-01-14","close":915062.75},{"date":"2026-01-15","close":885288.5},{"date":"2026-01-16","close":899183.1875},{"date":"2026-01-19","close":911092.875},{"date":"2026-01-20","close":908115.4375},{"date":"2026-01-21","close":887273.4375},{"date":"2026-01-22","close":881318.625},{"date":"2026-01-23","close":877348.6875},{"date":"2026-01-26","close":865438.9375},{"date":"2026-01-27","close":894220.8125},{"date":"2026-01-28","close":895213.3125},{"date":"2026-01-29","close":890250.875},{"date":"2026-01-30","close":882311.125},{"date":"2026-02-02","close":829709.8125},{"date":"2026-02-03","close":882311.125},{"date":"2026-02-04","close":917047.6875},{"date":"2026-02-05","close":866431.4375},{"date":"2026-02-06","close":833679.75},{"date":"2026-02-09","close":925980.0625},{"date":"2026-02-10","close":931934.8125},{"date":"2026-02-11","close":987513.5625},{"date":"2026-02-12","close":958731.75},{"date":"2026-02-13","close":941859.6875},{"date":"2026-02-19","close":959724.1875},{"date":"2026-02-20","close":1003393.1875},{"date":"2026-02-23","close":1058971.875},{"date":"2026-02-24","close":1061949.25},{"date":"2026-02-25","close":1056986.875},{"date":"2026-02-26","close":1108051.0},{"date":"2026-02-27","close":1047212.9375},{"date":"2026-03-03","close":984380.0625},{"date":"2026-03-04","close":868688.0},{"date":"2026-03-05","close":981388.0625},{"date":"2026-03-06","close":965430.5},{"date":"2026-03-09","close":904592.4375},{"date":"2026-03-10","close":938502.1875},{"date":"2026-03-11","close":936507.5},{"date":"2026-03-12","close":941494.25},{"date":"2026-03-13","close":926534.0625},{"date":"2026-03-16","close":902597.75},{"date":"2026-03-17","close":928528.75},{"date":"2026-03-18","close":971414.625},{"date":"2026-03-19","close":955457.0625},{"date":"2026-03-20","close":956454.4375},{"date":"2026-03-23","close":910576.5},{"date":"2026-03-24","close":922544.625},{"date":"2026-03-25","close":989366.8125},{"date":"2026-03-26","close":962438.4375},{"date":"2026-03-27","close":912571.1875},{"date":"2026-03-30","close":869685.375},{"date":"2026-03-31","close":829791.5},{"date":"2026-04-01","close":894619.0},{"date":"2026-04-02","close":879658.8125},{"date":"2026-04-03","close":882157.25},{"date":"2026-04-06","close":891627.0},{"date":"2026-04-07","close":888634.875},{"date":"2026-04-08","close":977398.625},{"date":"2026-04-09","close":977398.625},{"date":"2026-04-10","close":996348.25},{"date":"2026-04-13","close":1004327.0},{"date":"2026-04-14","close":1058183.75},{"date":"2026-04-15","close":1047212.9375},{"date":"2026-04-16","close":1082119.875},{"date":"2026-04-17","close":1084114.625},{"date":"2026-04-20","close":1084114.625},{"date":"2026-04-21","close":1055191.625},{"date":"2026-04-22","close":1087106.625},{"date":"2026-04-23","close":1126003.125},{"date":"2026-04-24","close":1244687.375},{"date":"2026-04-27","close":1302533.375},{"date":"2026-04-28","close":1234713.875},{"date":"2026-04-29","close":1256655.375},{"date":"2026-04-30","close":1248676.625},{"date":"2026-05-04","close":1295551.875},{"date":"2026-05-06","close":1385313.0},{"date":"2026-05-07","close":1416230.625},{"date":"2026-05-08","close":1399275.875},{"date":"2026-05-11","close":1358384.625},{"date":"2026-05-12","close":1306772.625},{"date":"2026-05-13","close":1277822.0},{"date":"2026-05-14","close":1264844.125},{"date":"2026-05-15","close":1176993.875},{"date":"2026-05-18","close":1145048.25},{"date":"2026-05-19","close":1093136.75},{"date":"2026-05-20","close":1064186.125},{"date":"2026-05-21","close":1134067.0},{"date":"2026-05-22","close":1171004.0},{"date":"2026-05-26","close":1146046.625},{"date":"2026-05-27","close":1092138.5},{"date":"2026-05-28","close":1045218.4375},{"date":"2026-05-29","close":1051208.25},{"date":"2026-06-01","close":1064186.125},{"date":"2026-06-02","close":993306.9375},{"date":"2026-06-04","close":997300.125},{"date":"2026-06-05","close":954373.25},{"date":"2026-06-08","close":887487.3125},{"date":"2026-06-09","close":942393.6875},{"date":"2026-06-10","close":984322.25},{"date":"2026-06-11","close":1031242.25},{"date":"2026-06-12","close":1128077.25},{"date":"2026-06-15","close":1191968.25},{"date":"2026-06-16","close":1112104.375},{"date":"2026-06-17","close":1118094.25},{"date":"2026-06-18","close":1085150.375},{"date":"2026-06-19","close":1076165.625},{"date":"2026-06-22","close":1031242.25},{"date":"2026-06-23","close":947385.1875},{"date":"2026-06-24","close":935405.625},{"date":"2026-06-25","close":948383.5},{"date":"2026-06-26","close":881497.5},{"date":"2026-06-29","close":935405.625},{"date":"2026-06-30","close":970346.0625},{"date":"2026-07-01","close":1010278.0},{"date":"2026-07-02","close":967351.125},{"date":"2026-07-03","close":943392.0},{"date":"2026-07-06","close":927419.25},{"date":"2026-07-07","close":897470.25},{"date":"2026-07-08","close":812614.875},{"date":"2026-07-09","close":813613.1875},{"date":"2026-07-10","close":849551.9375},{"date":"2026-07-13","close":786659.125},{"date":"2026-07-14","close":795643.8125},{"date":"2026-07-15","close":821599.5625},{"date":"2026-07-16","close":795643.8125},{"date":"2026-07-20","close":750720.375},{"date":"2026-07-21","close":776676.1875},{"date":"2026-07-22","close":793647.25},{"date":"2026-07-23","close":867521.3125},{"date":"2026-07-24","close":808621.6875},{"date":"2026-07-27","close":795643.8125},{"date":"2026-07-28","close":703800.375},{"date":"2026-07-29","close":585002.875},{"date":"2026-07-30","close":582008.0},{"date":"2026-07-31","close":682836.125},{"date":"2026-08-03","close":671854.8125},{"date":"2026-08-04","close":714781.6875},{"date":"2026-08-05","close":770686.375},{"date":"2026-08-06","close":759705.0625},{"date":"2026-08-07","close":760703.375},{"date":"2026-08-10","close":762700.0},{"date":"2026-08-11","close":739000.0},{"date":"2026-08-12","close":782000.0},{"date":"2026-08-13","close":785000.0},{"date":"2026-08-14","close":803000.0},{"date":"2026-08-18","close":785000.0},{"date":"2026-08-19","close":752000.0},{"date":"2026-08-20","close":746000.0},{"date":"2026-08-21","close":718000.0},{"date":"2026-08-24","close":720000.0},{"date":"2026-08-25","close":719000.0},{"date":"2026-08-26","close":733000.0},{"date":"2026-08-27","close":821000.0},{"date":"2026-08-28","close":814000.0},{"date":"2026-08-31","close":781000.0},{"date":"2026-09-01","close":769000.0},{"date":"2026-09-02","close":711000.0},{"date":"2026-09-03","close":706000.0},{"date":"2026-09-04","close":714000.0},{"date":"2026-09-07","close":763000.0},{"date":"2026-09-08","close":728000.0},{"date":"2026-09-09","close":751000.0},{"date":"2026-09-10","close":746000.0},{"date":"2026-09-11","close":747000.0},{"date":"2026-09-14","close":730000.0},{"date":"2026-09-15","close":709000.0},{"date":"2026-09-16","close":709000.0},{"date":"2026-09-17","close":716000.0},{"date":"2026-09-18","close":727000.0},{"date":"2026-09-21","close":722000.0},{"date":"2026-09-22","close":715000.0},{"date":"2026-09-23","close":713000.0},{"date":"2026-09-28","close":693000.0},{"date":"2026-09-29","close":687000.0},{"date":"2026-09-30","close":667000.0},{"date":"2026-10-01","close":674000.0},{"date":"2026-10-02","close":678000.0},{"date":"2026-10-06","close":686000.0},{"date":"2026-10-07","close":630000.0},{"date":"2026-10-08","close":607000.0},{"date":"2026-10-12","close":574000.0},{"date":"2026-10-13","close":559000.0},{"date":"2026-10-14","close":538000.0},{"date":"2026-10-15","close":475000.0},{"date":"2026-10-16","close":513000.0},{"date":"2026-10-19","close":527000.0},{"date":"2026-10-20","close":481500.0},{"date":"2026-10-21","close":501000.0},{"date":"2026-10-22","close":483000.0},{"date":"2026-10-23","close":455000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-9462.0,"foreign_net":33633.0,"institution_net":-24171.0},{"date":"2026-10-21","retail_net":345.0,"foreign_net":11413.0,"institution_net":-11758.0},{"date":"2026-10-20","retail_net":15353.0,"foreign_net":1270.0,"institution_net":-16623.0},{"date":"2026-10-19","retail_net":-413.0,"foreign_net":-9240.0,"institution_net":9653.0},{"date":"2026-10-16","retail_net":-22244.0,"foreign_net":-3528.0,"institution_net":25772.0},{"date":"2026-10-15","retail_net":-1458.0,"foreign_net":-15125.0,"institution_net":16583.0},{"date":"2026-10-14","retail_net":15888.0,"foreign_net":-12921.0,"institution_net":-2967.0},{"date":"2026-10-13","retail_net":-87.0,"foreign_net":3668.0,"institution_net":-3581.0},{"date":"2026-10-12","retail_net":-3654.0,"foreign_net":16194.0,"institution_net":-12540.0},{"date":"2026-10-08","retail_net":14427.0,"foreign_net":12757.0,"institution_net":-27184.0},{"date":"2026-10-07","retail_net":145574.0,"foreign_net":-114702.0,"institution_net":-30872.0},{"date":"2026-10-06","retail_net":4849.0,"foreign_net":-1907.0,"institution_net":-2942.0},{"date":"2026-10-02","retail_net":131.0,"foreign_net":3654.0,"institution_net":-3785.0},{"date":"2026-10-01","retail_net":-1092.0,"foreign_net":24170.0,"institution_net":-23078.0},{"date":"2026-09-30","retail_net":43673.0,"foreign_net":-29041.0,"institution_net":-14632.0},{"date":"2026-09-29","retail_net":27980.0,"foreign_net":-32159.0,"institution_net":4179.0},{"date":"2026-09-28","retail_net":33138.0,"foreign_net":-24953.0,"institution_net":-8185.0},{"date":"2026-09-23","retail_net":19654.0,"foreign_net":-18143.0,"institution_net":-1511.0},{"date":"2026-09-22","retail_net":6149.0,"foreign_net":-8578.0,"institution_net":2429.0},{"date":"2026-09-21","retail_net":11821.0,"foreign_net":-13807.0,"institution_net":1986.0},{"date":"2026-09-18","retail_net":-9191.0,"foreign_net":-6221.0,"institution_net":15412.0},{"date":"2026-09-17","retail_net":-1431.0,"foreign_net":-7015.0,"institution_net":8446.0},{"date":"2026-09-16","retail_net":1100.0,"foreign_net":-11513.0,"institution_net":10413.0},{"date":"2026-09-15","retail_net":51108.0,"foreign_net":-49962.0,"institution_net":-1146.0},{"date":"2026-09-14","retail_net":-3251.0,"foreign_net":3472.0,"institution_net":-221.0},{"date":"2026-09-11","retail_net":-4363.0,"foreign_net":8303.0,"institution_net":-3940.0},{"date":"2026-09-10","retail_net":-294.0,"foreign_net":58118.0,"institution_net":-57824.0},{"date":"2026-09-09","retail_net":-11489.0,"foreign_net":25913.0,"institution_net":-14424.0},{"date":"2026-09-08","retail_net":27794.0,"foreign_net":-21222.0,"institution_net":-6572.0},{"date":"2026-09-07","retail_net":-42555.0,"foreign_net":17353.0,"institution_net":25202.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-9462.0,"foreign_net":33633.0,"institution_net":-24171.0},"d3":{"retail_net":6236.0,"foreign_net":46316.0,"institution_net":-52552.0},"d7":{"retail_net":-1991.0,"foreign_net":5502.0,"institution_net":-3511.0},"d14":{"retail_net":158157.0,"foreign_net":-50664.0,"institution_net":-107493.0},"d30":{"retail_net":308000.0,"foreign_net":-160119.0,"institution_net":-147881.0}},"analysis":"최근 5일 외국인 순매수 3.35만, 기관 순매수 -1.71만. 30일 누적: 외국인 -16.01만, 기관 -14.79만.","foreign_flow":33548.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-17127.0},"insider_trades":[],"price_analysis":{"current":468000.0,"low_30d":448500.0,"support":480550.0,"high_30d":769000.0,"change_1d":-3.1,"change_7d":-10.8,"change_30d":-35.4,"resistance":736950.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":23.21,"per":24.35,"quarter":"2024-Q2"},{"pbr":22.91,"per":22.79,"quarter":"2024-Q3"},{"pbr":24.61,"per":27.05,"quarter":"2024-Q4"},{"pbr":19.0,"per":18.67,"quarter":"2025-Q1"},{"pbr":30.43,"per":33.7,"quarter":"2025-Q2"},{"pbr":32.11,"per":33.93,"quarter":"2025-Q3"},{"pbr":37.48,"per":37.84,"quarter":"2025-Q4"},{"pbr":39.51,"per":38.05,"quarter":"2026-Q1"},{"pbr":42.62,"per":41.14,"quarter":"2026-Q2"},{"pbr":7.47,"per":19.84,"quarter":"현재"}],"timeline":[{"close":302483.125,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":322569.4688,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":373965.1875,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":289157.3438,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":504042.9688,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":577621.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":768176.3125,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":829791.5,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":970346.0625,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":30.21,"pbr_5y_low":19.0,"per_5y_avg":30.84,"per_5y_low":18.67,"current_pbr":7.47,"current_per":19.84,"pbr_5y_high":42.62,"per_5y_high":41.14,"pbr_5y_median":30.43,"per_5y_median":33.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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 25 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.2%"},"momentum":{"grade":"F","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 19.92x (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":3.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.43,"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":33.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.61,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":23.21,"per":24.35,"close":302483.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":22.91,"per":22.79,"close":322569.4688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":24.61,"per":27.05,"close":373965.1875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":19.0,"per":18.67,"close":289157.3438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":30.43,"per":33.7,"close":504042.9688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":32.11,"per":33.93,"close":577621.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":37.48,"per":37.84,"close":768176.3125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":39.51,"per":38.05,"close":829791.5,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":42.62,"per":41.14,"close":970346.0625,"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":"19.9배"},{"label":"PBR","value":"7.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"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":5718.6,"pbr":null,"per":null,"roa":0.03753575329577566,"roe":0.09128084655047247,"revenue":1141812823338.0,"market_cap":null,"net_income":206139097292.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3363144484849823,"total_assets":5491806589511.0,"total_equity":2258295196441.0,"profit_margin":0.180536680862778,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":287034500364.0,"operating_margin":0.2513848982050116},{"eps":5761.6,"pbr":22.21,"per":61.6,"roa":0.03858743683233852,"roe":0.09968788237637113,"revenue":1036500341405.0,"market_cap":45131000000000.0,"net_income":207689008143.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.34867045650859896,"total_assets":5382296031877.0,"total_equity":2083392717270.0,"profit_margin":0.20037524335155818,"dividend_yield":0.57,"fiscal_quarter":"Q1","operating_income":258269322064.0,"operating_margin":0.24917437240195214},{"eps":6806.43,"pbr":null,"per":null,"roa":0.05143854627511472,"roe":0.12068874755220985,"revenue":1163178967009.0,"market_cap":null,"net_income":245352369835.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3607564118022375,"total_assets":4769815393358.0,"total_equity":2032934924019.0,"profit_margin":0.21093260520855137,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":320916698444.0,"operating_margin":0.27589623570068983},{"eps":5302.44,"pbr":null,"per":null,"roa":0.043062747519999195,"roe":0.10713362516124014,"revenue":995431807616.0,"market_cap":null,"net_income":191137618597.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3451849901621298,"total_assets":4438583917764.0,"total_equity":1784104834587.0,"profit_margin":0.19201477904826372,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":247075954483.0,"operating_margin":0.24820982471389197},{"eps":3936.77,"pbr":null,"per":null,"roa":0.03455295444971688,"roe":0.08636616302875283,"revenue":906219054679.0,"market_cap":null,"net_income":141909212363.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.324560906388339,"total_assets":4107006611244.0,"total_equity":1643111229982.0,"profit_margin":0.1565948228855847,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":209142369028.0,"operating_margin":0.2307856670505369},{"eps":4256.01,"pbr":null,"per":null,"roa":0.0362065960176004,"roe":0.1016543785628209,"revenue":1014667829225.0,"market_cap":null,"net_income":153416990510.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3306337731297159,"total_assets":4237266337753.0,"total_equity":1509201990893.0,"profit_margin":0.15119922608286437,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":218178415835.0,"operating_margin":0.2150244735773716},{"eps":3527.98,"pbr":null,"per":null,"roa":0.03350604883646657,"roe":0.08435971790165409,"revenue":815713136786.0,"market_cap":null,"net_income":127173719363.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3492538653239078,"total_assets":3795545096460.0,"total_equity":1507517124598.0,"profit_margin":0.15590495436187105,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":166318925092.0,"operating_margin":0.20389389062350394},{"eps":3234.92,"pbr":null,"per":null,"roa":0.03478316109260063,"roe":0.08348017610312394,"revenue":788748822280.0,"market_cap":null,"net_income":116609459856.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33805470122191156,"total_assets":3352468728922.0,"total_equity":1396852106684.0,"profit_margin":0.14784105733295727,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":163816858051.0,"operating_margin":0.20769204773892674},{"eps":4472.17,"pbr":null,"per":null,"roa":0.048571778018590195,"roe":0.12473208510679581,"revenue":916909063295.0,"market_cap":null,"net_income":161208877690.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.31925087155433757,"total_assets":3318982426962.0,"total_equity":1292441135350.0,"profit_margin":0.17581773825059657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":210055878805.0,"operating_margin":0.22909128856262387},{"eps":2591.54,"pbr":null,"per":null,"roa":0.029895115414743954,"roe":0.08316419281669171,"revenue":800977985167.0,"market_cap":null,"net_income":93417478481.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.25008184342823897,"total_assets":3124840870657.0,"total_equity":1123289667308.0,"profit_margin":0.1166292709799295,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":128779051600.0,"operating_margin":0.16077726727177177},{"eps":3854.85,"pbr":null,"per":null,"roa":0.04774865184471205,"roe":0.13145906689875989,"revenue":797307336101.0,"market_cap":null,"net_income":138956220362.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2675676536933001,"total_assets":2910160077690.0,"total_equity":1057030326170.0,"profit_margin":0.17428187860596522,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":124640210307.0,"operating_margin":0.15632643105545316},{"eps":1505.67,"pbr":null,"per":null,"roa":0.018522896233106784,"roe":0.05755578996239726,"revenue":694418512934.0,"market_cap":null,"net_income":54275269600.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2401077434824194,"total_assets":2930171875767.0,"total_equity":943002774099.0,"profit_margin":0.07815930679998809,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":85422526521.0,"operating_margin":0.12301303166599024}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12424.23,"per":24.35,"date":"2024-06","close":302483.12,"source":"reported"},{"eps":12424.23,"per":24.35,"date":"2024-07","close":302483.12,"source":"reported"},{"eps":12424.23,"per":23.99,"date":"2024-08","close":298092.25,"source":"reported"},{"eps":14153.48,"per":22.79,"date":"2024-09","close":322569.47,"source":"reported"},{"eps":14153.48,"per":22.65,"date":"2024-10","close":320611.5,"source":"reported"},{"eps":14153.48,"per":24.17,"date":"2024-11","close":342148.78,"source":"reported"},{"eps":13826.61,"per":27.05,"date":"2024-12","close":373965.19,"source":"reported"},{"eps":13826.61,"per":29.03,"date":"2025-01","close":401376.28,"source":"reported"},{"eps":13826.61,"per":23.31,"date":"2025-02","close":322331.19,"source":"reported"},{"eps":15491.08,"per":18.67,"date":"2025-03","close":289157.34,"source":"reported"},{"eps":15491.08,"per":19.66,"date":"2025-04","close":304506.44,"source":"reported"},{"eps":15491.08,"per":24.23,"date":"2025-05","close":375310.38,"source":"reported"},{"eps":14955.68,"per":33.7,"date":"2025-06","close":504042.97,"source":"reported"},{"eps":14955.68,"per":33.25,"date":"2025-07","close":497230.41,"source":"reported"},{"eps":14955.68,"per":32.68,"date":"2025-08","close":488794.38,"source":"reported"},{"eps":17023.2,"per":33.93,"date":"2025-09","close":577621.0,"source":"reported"},{"eps":17023.2,"per":50.72,"date":"2025-10","close":863454.06,"source":"reported"},{"eps":17023.2,"per":45.18,"date":"2025-11","close":769168.81,"source":"reported"},{"eps":20301.65,"per":37.84,"date":"2025-12","close":768176.31,"source":"reported"},{"eps":20301.65,"per":43.46,"date":"2026-01","close":882311.12,"source":"reported"},{"eps":20301.65,"per":51.58,"date":"2026-02","close":1047212.94,"source":"reported"},{"eps":21807.24,"per":38.05,"date":"2026-03","close":829791.5,"source":"reported"},{"eps":21807.24,"per":57.26,"date":"2026-04","close":1248676.62,"source":"reported"},{"eps":21807.24,"per":48.2,"date":"2026-05","close":1051208.25,"source":"reported"},{"eps":23589.07,"per":41.14,"date":"2026-06","close":970346.06,"source":"reported"},{"eps":23589.07,"per":28.95,"date":"2026-07","close":682836.12,"source":"reported"},{"eps":23589.07,"per":33.11,"date":"2026-08","close":781000.0,"source":"reported"},{"eps":23589.07,"per":28.28,"date":"2026-09","close":667000.0,"source":"reported"},{"eps":23589.07,"per":19.29,"date":"2026-10","close":455000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.44,"std":10.5,"count":29,"current":19.29,"lower_1sd":21.95,"upper_1sd":42.94},"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":"HD현대일렉트릭","phase":"above-fold","symbol_resolved":true}