{"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":"2026-10-23T09:34:19.665602+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":30.5,"direction":"higher_better","percentile":75}],"summary":"매출 +5.6%","percentile":66},"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":19.2,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.6,"direction":"higher_better","percentile":19}],"summary":"RSI 19","percentile":23},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.71,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.76,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.8x","percentile":52}},"signals":[],"summary":"HD현대건설기계(267270)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4.24조. 현재가 89,300원, 전일 대비 -4.9%, 30일 -35.6%. PER 8.4배 / ROE 3.6%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 12.60만, 기관 순매수 3.50만.","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":0.31,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.31%","value_pct":0.31},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":38.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.76,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.31},"catalysts":["RSI 19 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-10924.058319849777,"grade":"D","trend":"하락","atr_14":5778.571428571428,"rsi_14":19.183673469387756,"sma_20":111000.0,"sma_60":126365.0,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 19.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10924.06)가 시그널선(-9369.66)을 하회합니다(데드크로스). 현재가가 SMA20(111000)과 SMA60(126365) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 78776~143224 (현재 위치 16%).","bb_lower":78775.78550220348,"bb_upper":143224.21449779652,"macd_signal":-9369.662735567912},"change_pct":-5.32,"chart_data":[{"date":"2024-10-23","open":53542,"high":54829,"low":52355,"close":52849,"volume":114266,"rsi_14":54.55,"sma_20":53105.0,"sma_60":54081.67,"sma_120":55117.5},{"date":"2024-10-24","open":52552,"high":52651,"low":50276,"close":51563,"volume":115640,"rsi_14":51.92,"sma_20":53315.0,"sma_60":53828.33,"sma_120":55110.0},{"date":"2024-10-25","open":51068,"high":51761,"low":48940,"close":49138,"volume":162605,"rsi_14":40.16,"sma_20":53292.5,"sma_60":53590.83,"sma_120":55083.75},{"date":"2024-10-28","open":49138,"high":50573,"low":49138,"close":49880,"volume":84884,"rsi_14":38.93,"sma_20":53282.5,"sma_60":53369.17,"sma_120":55059.58},{"date":"2024-10-29","open":50276,"high":50969,"low":48643,"close":49039,"volume":143883,"rsi_14":33.86,"sma_20":53215.0,"sma_60":53121.67,"sma_120":55025.0},{"date":"2024-10-30","open":49188,"high":52750,"low":48891,"close":51068,"volume":224113,"rsi_14":39.42,"sma_20":53135.0,"sma_60":52898.33,"sma_120":54996.67},{"date":"2024-10-31","open":50771,"high":51365,"low":49880,"close":50969,"volume":85162,"rsi_14":40.3,"sma_20":53085.0,"sma_60":52738.33,"sma_120":54965.0},{"date":"2024-11-01","open":50375,"high":51761,"low":50177,"close":50573,"volume":71553,"rsi_14":36.84,"sma_20":53055.0,"sma_60":52598.33,"sma_120":54936.67},{"date":"2024-11-04","open":49880,"high":50474,"low":45427,"close":49484,"volume":159179,"rsi_14":27.48,"sma_20":52950.0,"sma_60":52435.0,"sma_120":54892.5},{"date":"2024-11-05","open":49484,"high":50474,"low":48594,"close":50078,"volume":98806,"rsi_14":32.81,"sma_20":52825.0,"sma_60":52313.33,"sma_120":54847.5},{"date":"2024-11-06","open":50375,"high":58788,"low":49583,"close":58788,"volume":932413,"rsi_14":60.0,"sma_20":53115.0,"sma_60":52441.67,"sma_120":54880.83},{"date":"2024-11-07","open":56800,"high":57900,"low":55000,"close":55700,"volume":464399,"rsi_14":50.0,"sma_20":53175.0,"sma_60":52491.67,"sma_120":54883.33},{"date":"2024-11-08","open":56709,"high":56808,"low":55126,"close":56610,"volume":264937,"rsi_14":56.56,"sma_20":53330.0,"sma_60":52550.0,"sma_120":54893.33},{"date":"2024-11-11","open":57897,"high":62944,"low":57303,"close":59975,"volume":776114,"rsi_14":61.73,"sma_20":53630.0,"sma_60":52678.33,"sma_120":54932.5},{"date":"2024-11-12","open":59579,"high":64132,"low":58590,"close":59579,"volume":752339,"rsi_14":62.41,"sma_20":53845.0,"sma_60":52768.33,"sma_120":54956.67},{"date":"2024-11-13","open":60569,"high":61955,"low":57204,"close":59084,"volume":327811,"rsi_14":64.29,"sma_20":54080.0,"sma_60":52851.67,"sma_120":54991.67},{"date":"2024-11-14","open":59183,"high":61361,"low":57699,"close":60074,"volume":378374,"rsi_14":71.97,"sma_20":54360.0,"sma_60":52983.33,"sma_120":55035.0},{"date":"2024-11-15","open":61163,"high":65814,"low":59975,"close":64132,"volume":814442,"rsi_14":75.26,"sma_20":54815.0,"sma_60":53133.33,"sma_120":55115.0},{"date":"2024-11-18","open":63340,"high":64429,"low":61064,"close":61856,"volume":320634,"rsi_14":71.62,"sma_20":55240.0,"sma_60":53268.33,"sma_120":55178.33},{"date":"2024-11-19","open":60569,"high":61262,"low":57996,"close":58293,"volume":428589,"rsi_14":61.59,"sma_20":55480.0,"sma_60":53333.33,"sma_120":55220.0},{"date":"2024-11-20","open":57204,"high":59579,"low":56808,"close":59084,"volume":232864,"rsi_14":62.73,"sma_20":55795.0,"sma_60":53415.0,"sma_120":55269.17},{"date":"2024-11-21","open":60470,"high":61658,"low":59282,"close":59282,"volume":291542,"rsi_14":63.75,"sma_20":56185.0,"sma_60":53461.67,"sma_120":55270.83},{"date":"2024-11-22","open":58590,"high":60767,"low":57897,"close":60371,"volume":164381,"rsi_14":67.19,"sma_20":56752.5,"sma_60":53548.33,"sma_120":55288.33},{"date":"2024-11-25","open":61559,"high":62845,"low":60371,"close":60866,"volume":278407,"rsi_14":67.08,"sma_20":57307.5,"sma_60":53628.33,"sma_120":55315.0},{"date":"2024-11-26","open":62152,"high":65517,"low":62054,"close":65517,"volume":615939,"rsi_14":62.23,"sma_20":58140.0,"sma_60":53796.67,"sma_120":55391.67},{"date":"2024-11-27","open":66111,"high":66309,"low":63043,"close":63439,"volume":345632,"rsi_14":66.03,"sma_20":58765.0,"sma_60":53948.33,"sma_120":55450.83},{"date":"2024-11-28","open":63241,"high":65023,"low":61163,"close":62350,"volume":196398,"rsi_14":61.24,"sma_20":59340.0,"sma_60":54098.33,"sma_120":55500.83},{"date":"2024-11-29","open":61262,"high":62350,"low":60470,"close":61064,"volume":170414,"rsi_14":52.32,"sma_20":59870.0,"sma_60":54236.67,"sma_120":55553.33},{"date":"2024-12-02","open":61856,"high":62350,"low":60866,"close":60965,"volume":106084,"rsi_14":52.99,"sma_20":60450.0,"sma_60":54381.67,"sma_120":55601.67},{"date":"2024-12-03","open":61163,"high":63538,"low":60866,"close":63043,"volume":131237,"rsi_14":58.0,"sma_20":61105.0,"sma_60":54575.0,"sma_120":55660.83},{"date":"2024-12-04","open":60668,"high":62845,"low":59282,"close":59777,"volume":278286,"rsi_14":49.45,"sma_20":61155.0,"sma_60":54705.0,"sma_120":55702.5},{"date":"2024-12-05","open":59480,"high":59975,"low":57402,"close":57996,"volume":194991,"rsi_14":37.6,"sma_20":61300.0,"sma_60":54838.33,"sma_120":55736.67},{"date":"2024-12-06","open":57204,"high":58590,"low":55522,"close":57303,"volume":156128,"rsi_14":40.17,"sma_20":61335.0,"sma_60":54988.33,"sma_120":55748.33},{"date":"2024-12-09","open":55423,"high":57204,"low":55027,"close":56115,"volume":151602,"rsi_14":44.76,"sma_20":61140.0,"sma_60":55152.5,"sma_120":55751.67},{"date":"2024-12-10","open":57798,"high":60569,"low":57699,"close":59975,"volume":264690,"rsi_14":51.87,"sma_20":61160.0,"sma_60":55374.17,"sma_120":55787.5},{"date":"2024-12-11","open":60569,"high":61559,"low":60272,"close":60668,"volume":122705,"rsi_14":52.85,"sma_20":61240.0,"sma_60":55619.17,"sma_120":55830.0},{"date":"2024-12-12","open":60866,"high":61163,"low":59282,"close":60371,"volume":149252,"rsi_14":50.0,"sma_20":61255.0,"sma_60":55845.83,"sma_120":55866.67},{"date":"2024-12-13","open":60668,"high":61460,"low":60173,"close":60668,"volume":109692,"rsi_14":49.58,"sma_20":61080.0,"sma_60":56060.83,"sma_120":55906.67},{"date":"2024-12-16","open":60965,"high":60965,"low":59678,"close":60569,"volume":90819,"rsi_14":36.84,"sma_20":61015.0,"sma_60":56271.67,"sma_120":55948.33},{"date":"2024-12-17","open":61361,"high":62350,"low":59678,"close":59678,"volume":140112,"rsi_14":39.33,"sma_20":61085.0,"sma_60":56481.67,"sma_120":55987.5},{"date":"2024-12-18","open":60272,"high":61856,"low":60074,"close":61361,"volume":138007,"rsi_14":47.28,"sma_20":61200.0,"sma_60":56700.0,"sma_120":56051.67},{"date":"2024-12-19","open":60272,"high":63538,"low":59678,"close":62152,"volume":267973,"rsi_14":53.07,"sma_20":61345.0,"sma_60":56948.33,"sma_120":56117.5},{"date":"2024-12-20","open":62944,"high":62944,"low":60272,"close":60272,"volume":211680,"rsi_14":48.22,"sma_20":61340.0,"sma_60":57128.33,"sma_120":56170.0},{"date":"2024-12-23","open":61559,"high":62152,"low":60965,"close":61460,"volume":117273,"rsi_14":45.74,"sma_20":61370.0,"sma_60":57320.0,"sma_120":56233.33},{"date":"2024-12-24","open":62251,"high":62251,"low":59480,"close":59876,"volume":135431,"rsi_14":50.29,"sma_20":61085.0,"sma_60":57480.0,"sma_120":56279.17},{"date":"2024-12-26","open":59975,"high":60074,"low":58392,"close":58392,"volume":159329,"rsi_14":51.19,"sma_20":60830.0,"sma_60":57576.67,"sma_120":56280.83},{"date":"2024-12-27","open":58194,"high":58689,"low":56709,"close":57996,"volume":109751,"rsi_14":52.12,"sma_20":60610.0,"sma_60":57678.33,"sma_120":56285.0},{"date":"2024-12-30","open":57600,"high":58293,"low":57105,"close":57699,"volume":92833,"rsi_14":55.13,"sma_20":60440.0,"sma_60":57788.33,"sma_120":56298.33},{"date":"2025-01-02","open":57798,"high":60767,"low":57006,"close":60767,"volume":154031,"rsi_14":52.7,"sma_20":60430.0,"sma_60":57943.33,"sma_120":56335.0},{"date":"2025-01-03","open":60767,"high":60866,"low":59777,"close":60569,"volume":83575,"rsi_14":49.65,"sma_20":60305.0,"sma_60":58078.33,"sma_120":56394.17},{"date":"2025-01-06","open":60965,"high":62350,"low":59876,"close":61460,"volume":120279,"rsi_14":53.69,"sma_20":60390.0,"sma_60":58220.0,"sma_120":56466.67},{"date":"2025-01-07","open":61955,"high":63142,"low":61460,"close":62350,"volume":185829,"rsi_14":55.48,"sma_20":60610.0,"sma_60":58361.67,"sma_120":56555.83},{"date":"2025-01-08","open":61163,"high":61757,"low":60173,"close":60668,"volume":206381,"rsi_14":50.29,"sma_20":60780.0,"sma_60":58481.67,"sma_120":56632.5},{"date":"2025-01-09","open":61361,"high":61658,"low":60569,"close":60866,"volume":98227,"rsi_14":53.66,"sma_20":61020.0,"sma_60":58596.67,"sma_120":56706.67},{"date":"2025-01-10","open":61163,"high":65517,"low":60965,"close":65023,"volume":475942,"rsi_14":59.79,"sma_20":61275.0,"sma_60":58760.0,"sma_120":56815.83},{"date":"2025-01-13","open":64924,"high":66012,"low":63142,"close":63736,"volume":253672,"rsi_14":54.12,"sma_20":61430.0,"sma_60":58916.67,"sma_120":56870.83},{"date":"2025-01-14","open":64330,"high":64726,"low":63538,"close":64330,"volume":135764,"rsi_14":61.33,"sma_20":61630.0,"sma_60":59081.67,"sma_120":56877.5},{"date":"2025-01-15","open":64627,"high":65023,"low":63736,"close":64627,"volume":146212,"rsi_14":59.3,"sma_20":61830.0,"sma_60":59241.67,"sma_120":56886.67},{"date":"2025-01-16","open":65023,"high":66210,"low":63934,"close":66210,"volume":218393,"rsi_14":68.6,"sma_20":62115.0,"sma_60":59456.67,"sma_120":56936.67},{"date":"2025-01-17","open":66210,"high":66210,"low":64231,"close":65418,"volume":161861,"rsi_14":71.52,"sma_20":62405.0,"sma_60":59656.67,"sma_120":56995.0},{"date":"2025-01-20","open":66309,"high":66804,"low":63439,"close":64132,"volume":177930,"rsi_14":67.82,"sma_20":62545.0,"sma_60":59846.67,"sma_120":56964.17},{"date":"2025-01-21","open":64924,"high":67794,"low":64627,"close":65122,"volume":354571,"rsi_14":70.72,"sma_20":62695.0,"sma_60":60075.0,"sma_120":56951.67},{"date":"2025-01-22","open":65418,"high":73336,"low":64825,"close":71950,"volume":864104,"rsi_14":75.8,"sma_20":63285.0,"sma_60":60459.17,"sma_120":57025.0},{"date":"2025-01-23","open":70664,"high":72148,"low":68981,"close":69575,"volume":282020,"rsi_14":68.88,"sma_20":63695.0,"sma_60":60790.83,"sma_120":57080.0},{"date":"2025-01-24","open":70367,"high":71752,"low":69080,"close":71357,"volume":267144,"rsi_14":70.0,"sma_20":64275.0,"sma_60":61166.67,"sma_120":57144.17},{"date":"2025-01-31","open":69971,"high":70466,"low":65418,"close":65814,"volume":358487,"rsi_14":55.89,"sma_20":64650.0,"sma_60":61415.0,"sma_120":57156.67},{"date":"2025-02-03","open":64132,"high":64825,"low":62845,"close":63538,"volume":197347,"rsi_14":54.79,"sma_20":64930.0,"sma_60":61626.67,"sma_120":57182.5},{"date":"2025-02-04","open":64033,"high":65814,"low":63736,"close":65715,"volume":143160,"rsi_14":57.59,"sma_20":65335.0,"sma_60":61881.67,"sma_120":57240.0},{"date":"2025-02-05","open":65814,"high":65913,"low":62944,"close":63142,"volume":209491,"rsi_14":46.91,"sma_20":65455.0,"sma_60":62111.67,"sma_120":57273.33},{"date":"2025-02-06","open":65122,"high":70664,"low":64924,"close":70169,"volume":664753,"rsi_14":58.9,"sma_20":65940.0,"sma_60":62450.0,"sma_120":57381.67},{"date":"2025-02-07","open":69278,"high":74227,"low":67893,"close":72148,"volume":587697,"rsi_14":60.42,"sma_20":66480.0,"sma_60":62675.0,"sma_120":57558.33},{"date":"2025-02-10","open":75315,"high":76701,"low":71752,"close":72148,"volume":600501,"rsi_14":60.11,"sma_20":66975.0,"sma_60":62961.67,"sma_120":57726.67},{"date":"2025-02-11","open":72346,"high":75216,"low":71950,"close":72841,"volume":229870,"rsi_14":59.13,"sma_20":67590.0,"sma_60":63235.0,"sma_120":57892.5},{"date":"2025-02-12","open":74623,"high":75018,"low":72841,"close":74820,"volume":222118,"rsi_14":62.53,"sma_20":68295.0,"sma_60":63485.0,"sma_120":58081.67},{"date":"2025-02-13","open":81155,"high":90557,"low":80660,"close":81946,"volume":2574497,"rsi_14":70.55,"sma_20":69150.0,"sma_60":63861.67,"sma_120":58315.0},{"date":"2025-02-14","open":84420,"high":84420,"low":76008,"close":77097,"volume":999485,"rsi_14":62.68,"sma_20":69825.0,"sma_60":64165.0,"sma_120":58508.33},{"date":"2025-02-17","open":76305,"high":76305,"low":73633,"close":74623,"volume":492419,"rsi_14":53.12,"sma_20":70345.0,"sma_60":64410.0,"sma_120":58696.67},{"date":"2025-02-18","open":74919,"high":77295,"low":73435,"close":76107,"volume":535003,"rsi_14":57.78,"sma_20":70925.0,"sma_60":64611.67,"sma_120":58872.5},{"date":"2025-02-19","open":76602,"high":77987,"low":72940,"close":73138,"volume":470896,"rsi_14":52.06,"sma_20":71275.0,"sma_60":64801.67,"sma_120":59035.0},{"date":"2025-02-20","open":72346,"high":73534,"low":71159,"close":72247,"volume":280951,"rsi_14":58.35,"sma_20":71620.0,"sma_60":65036.67,"sma_120":59185.0},{"date":"2025-02-21","open":71060,"high":72445,"low":70367,"close":71357,"volume":166394,"rsi_14":60.53,"sma_20":71985.0,"sma_60":65243.33,"sma_120":59329.17},{"date":"2025-02-24","open":71159,"high":74821,"low":71060,"close":74524,"volume":391517,"rsi_14":61.56,"sma_20":72460.0,"sma_60":65500.0,"sma_120":59480.83},{"date":"2025-02-25","open":74722,"high":75216,"low":73336,"close":73336,"volume":168530,"rsi_14":63.88,"sma_20":72530.0,"sma_60":65718.33,"sma_120":59633.33},{"date":"2025-02-26","open":74820,"high":77493,"low":74623,"close":76602,"volume":373946,"rsi_14":59.76,"sma_20":72885.0,"sma_60":65983.33,"sma_120":59805.83},{"date":"2025-02-27","open":75905,"high":76104,"low":73912,"close":74311,"volume":194888,"rsi_14":52.49,"sma_20":73010.0,"sma_60":66123.33,"sma_120":59960.0},{"date":"2025-02-28","open":73315,"high":76801,"low":73116,"close":74709,"volume":293031,"rsi_14":53.04,"sma_20":73435.0,"sma_60":66305.0,"sma_120":60126.67},{"date":"2025-03-04","open":69729,"high":71621,"low":64748,"close":71322,"volume":450739,"rsi_14":47.31,"sma_20":73805.0,"sma_60":66448.33,"sma_120":60273.33},{"date":"2025-03-05","open":74012,"high":77997,"low":73813,"close":76801,"volume":619334,"rsi_14":51.84,"sma_20":74340.0,"sma_60":66705.0,"sma_120":60470.83},{"date":"2025-03-06","open":76801,"high":77299,"low":75606,"close":76702,"volume":221131,"rsi_14":41.37,"sma_20":75000.0,"sma_60":66961.67,"sma_120":60671.67},{"date":"2025-03-07","open":76602,"high":78793,"low":75506,"close":78096,"volume":274167,"rsi_14":50.83,"sma_20":75375.0,"sma_60":67206.67,"sma_120":60890.83},{"date":"2025-03-10","open":79291,"high":80188,"low":76502,"close":76502,"volume":203109,"rsi_14":52.4,"sma_20":75570.0,"sma_60":67480.0,"sma_120":61092.5},{"date":"2025-03-11","open":73215,"high":77698,"low":73116,"close":76602,"volume":226204,"rsi_14":50.0,"sma_20":75770.0,"sma_60":67785.0,"sma_120":61311.67},{"date":"2025-03-12","open":79491,"high":79590,"low":74112,"close":74211,"volume":282429,"rsi_14":51.1,"sma_20":75815.0,"sma_60":68061.67,"sma_120":61525.0},{"date":"2025-03-13","open":74709,"high":75506,"low":73514,"close":74311,"volume":96973,"rsi_14":53.03,"sma_20":75765.0,"sma_60":68360.0,"sma_120":61756.25},{"date":"2025-03-14","open":74709,"high":74709,"low":71920,"close":73016,"volume":137734,"rsi_14":52.24,"sma_20":75290.0,"sma_60":68571.67,"sma_120":61972.92},{"date":"2025-03-17","open":73315,"high":74012,"low":72020,"close":72817,"volume":136708,"rsi_14":45.38,"sma_20":75050.0,"sma_60":68768.33,"sma_120":62193.75},{"date":"2025-03-18","open":73414,"high":74311,"low":72020,"close":73713,"volume":127352,"rsi_14":49.79,"sma_20":74980.0,"sma_60":68985.0,"sma_120":62415.42},{"date":"2025-03-19","open":73912,"high":73912,"low":70725,"close":71322,"volume":190148,"rsi_14":37.17,"sma_20":74715.0,"sma_60":69156.67,"sma_120":62608.75},{"date":"2025-03-20","open":70924,"high":72020,"low":69529,"close":69928,"volume":142744,"rsi_14":39.62,"sma_20":74530.0,"sma_60":69306.67,"sma_120":62789.17},{"date":"2025-03-21","open":68733,"high":70625,"low":68434,"close":70028,"volume":109825,"rsi_14":38.76,"sma_20":74395.0,"sma_60":69473.33,"sma_120":62977.5},{"date":"2025-03-24","open":70028,"high":71123,"low":69330,"close":70028,"volume":85093,"rsi_14":46.29,"sma_20":74305.0,"sma_60":69611.67,"sma_120":63155.83},{"date":"2025-03-25","open":70625,"high":71223,"low":69031,"close":70028,"volume":86824,"rsi_14":21.67,"sma_20":74055.0,"sma_60":69736.67,"sma_120":63342.5},{"date":"2025-03-26","open":70326,"high":70625,"low":68533,"close":69529,"volume":122951,"rsi_14":20.97,"sma_20":73840.0,"sma_60":69885.0,"sma_120":63506.67},{"date":"2025-03-27","open":69131,"high":69928,"low":67637,"close":68035,"volume":92914,"rsi_14":9.6,"sma_20":73385.0,"sma_60":69988.33,"sma_120":63654.17},{"date":"2025-03-28","open":67936,"high":68035,"low":65844,"close":66840,"volume":100355,"rsi_14":9.92,"sma_20":73010.0,"sma_60":70098.33,"sma_120":63789.17},{"date":"2025-03-31","open":66342,"high":66840,"low":65047,"close":65445,"volume":67762,"rsi_14":8.21,"sma_20":72545.0,"sma_60":70210.0,"sma_120":63893.33},{"date":"2025-04-01","open":66043,"high":66740,"low":64051,"close":64250,"volume":98326,"rsi_14":9.02,"sma_20":72190.0,"sma_60":70308.33,"sma_120":63993.33},{"date":"2025-04-02","open":64648,"high":64947,"low":63055,"close":64051,"volume":63711,"rsi_14":8.13,"sma_20":71550.0,"sma_60":70408.33,"sma_120":64098.33},{"date":"2025-04-03","open":61959,"high":63951,"low":61959,"close":63752,"volume":68141,"rsi_14":8.85,"sma_20":70900.0,"sma_60":70451.67,"sma_120":64197.5},{"date":"2025-04-04","open":62059,"high":62955,"low":59170,"close":60764,"volume":216916,"rsi_14":7.09,"sma_20":70030.0,"sma_60":70448.33,"sma_120":64263.33},{"date":"2025-04-07","open":58273,"high":58771,"low":55883,"close":56181,"volume":138609,"rsi_14":0.56,"sma_20":69010.0,"sma_60":70353.33,"sma_120":64286.67},{"date":"2025-04-08","open":56879,"high":58074,"low":56281,"close":56879,"volume":91550,"rsi_14":4.97,"sma_20":68020.0,"sma_60":70255.0,"sma_120":64308.33},{"date":"2025-04-09","open":55683,"high":59369,"low":55683,"close":56879,"volume":103863,"rsi_14":5.44,"sma_20":67150.0,"sma_60":70185.0,"sma_120":64333.33},{"date":"2025-04-10","open":61162,"high":61162,"low":59170,"close":59967,"volume":60376,"rsi_14":21.47,"sma_20":66430.0,"sma_60":70163.33,"sma_120":64380.0},{"date":"2025-04-11","open":59070,"high":61959,"low":58771,"close":61560,"volume":100038,"rsi_14":27.98,"sma_20":65855.0,"sma_60":70098.33,"sma_120":64429.17},{"date":"2025-04-14","open":61560,"high":62258,"low":60764,"close":62158,"volume":68467,"rsi_14":30.15,"sma_20":65320.0,"sma_60":70065.0,"sma_120":64490.83},{"date":"2025-04-15","open":62258,"high":63453,"low":61760,"close":62557,"volume":78537,"rsi_14":32.32,"sma_20":64760.0,"sma_60":70028.33,"sma_120":64555.0},{"date":"2025-04-16","open":62557,"high":62855,"low":61062,"close":61162,"volume":63892,"rsi_14":32.49,"sma_20":64250.0,"sma_60":69963.33,"sma_120":64602.5},{"date":"2025-04-17","open":61062,"high":63652,"low":61062,"close":63652,"volume":84053,"rsi_14":42.38,"sma_20":63935.0,"sma_60":69913.33,"sma_120":64685.0},{"date":"2025-04-18","open":64848,"high":65047,"low":63453,"close":64150,"volume":66634,"rsi_14":46.77,"sma_20":63640.0,"sma_60":69885.0,"sma_120":64770.83},{"date":"2025-04-21","open":64947,"high":65445,"low":63553,"close":63852,"volume":49482,"rsi_14":48.96,"sma_20":63330.0,"sma_60":69873.33,"sma_120":64860.0},{"date":"2025-04-22","open":63254,"high":66143,"low":63154,"close":65545,"volume":136385,"rsi_14":53.62,"sma_20":63105.0,"sma_60":69873.33,"sma_120":64974.17},{"date":"2025-04-23","open":65943,"high":66242,"low":64250,"close":64748,"volume":108086,"rsi_14":52.36,"sma_20":62865.0,"sma_60":69745.0,"sma_120":65102.08},{"date":"2025-04-24","open":64848,"high":66740,"low":64250,"close":66740,"volume":133977,"rsi_14":64.85,"sma_20":62800.0,"sma_60":69690.0,"sma_120":65240.42},{"date":"2025-04-25","open":66740,"high":66840,"low":65744,"close":66342,"volume":51930,"rsi_14":81.88,"sma_20":62775.0,"sma_60":69598.33,"sma_120":65382.5},{"date":"2025-04-28","open":66740,"high":67238,"low":65943,"close":66740,"volume":80736,"rsi_14":81.53,"sma_20":62840.0,"sma_60":69606.67,"sma_120":65510.83},{"date":"2025-04-29","open":66840,"high":69131,"low":65545,"close":68832,"volume":100353,"rsi_14":83.71,"sma_20":63070.0,"sma_60":69688.33,"sma_120":65657.5},{"date":"2025-04-30","open":68434,"high":68434,"low":66342,"close":67438,"volume":83279,"rsi_14":73.29,"sma_20":63240.0,"sma_60":69710.0,"sma_120":65795.83},{"date":"2025-05-02","open":68135,"high":69529,"low":67936,"close":68832,"volume":72909,"rsi_14":72.96,"sma_20":63495.0,"sma_60":69798.33,"sma_120":65955.0},{"date":"2025-05-07","open":67936,"high":69629,"low":66740,"close":69430,"volume":78109,"rsi_14":72.96,"sma_20":63930.0,"sma_60":69778.33,"sma_120":66114.17},{"date":"2025-05-08","open":69330,"high":69729,"low":68234,"close":69430,"volume":83554,"rsi_14":72.26,"sma_20":64595.0,"sma_60":69725.0,"sma_120":66200.0},{"date":"2025-05-09","open":69729,"high":69828,"low":68334,"close":69330,"volume":65315,"rsi_14":78.87,"sma_20":65220.0,"sma_60":69670.0,"sma_120":66315.83},{"date":"2025-05-12","open":73116,"high":73116,"low":71024,"close":71821,"volume":119934,"rsi_14":78.87,"sma_20":65970.0,"sma_60":69645.0,"sma_120":66440.0},{"date":"2025-05-13","open":71920,"high":73813,"low":71322,"close":73414,"volume":85695,"rsi_14":80.39,"sma_20":66645.0,"sma_60":69613.33,"sma_120":66549.17},{"date":"2025-05-14","open":73016,"high":73614,"low":71821,"close":73016,"volume":97485,"rsi_14":79.87,"sma_20":67220.0,"sma_60":69455.0,"sma_120":66658.33},{"date":"2025-05-15","open":71422,"high":72518,"low":70426,"close":71621,"volume":94869,"rsi_14":70.2,"sma_20":67695.0,"sma_60":69355.0,"sma_120":66760.0},{"date":"2025-05-16","open":70824,"high":72119,"low":70526,"close":70824,"volume":65572,"rsi_14":70.2,"sma_20":68110.0,"sma_60":69283.33,"sma_120":66846.67},{"date":"2025-05-19","open":72219,"high":73813,"low":71322,"close":72518,"volume":96612,"rsi_14":69.59,"sma_20":68680.0,"sma_60":69215.0,"sma_120":66913.33},{"date":"2025-05-20","open":74809,"high":74909,"low":71621,"close":71920,"volume":105661,"rsi_14":68.67,"sma_20":69095.0,"sma_60":69186.67,"sma_120":66994.17},{"date":"2025-05-21","open":71821,"high":71920,"low":69828,"close":71522,"volume":48151,"rsi_14":66.0,"sma_20":69465.0,"sma_60":69166.67,"sma_120":67101.67},{"date":"2025-05-22","open":70625,"high":70824,"low":69231,"close":69928,"volume":58790,"rsi_14":53.79,"sma_20":69770.0,"sma_60":69135.0,"sma_120":67189.17},{"date":"2025-05-23","open":69729,"high":70526,"low":68832,"close":70526,"volume":49226,"rsi_14":61.31,"sma_20":70020.0,"sma_60":69060.0,"sma_120":67280.0},{"date":"2025-05-26","open":69629,"high":70824,"low":69231,"close":69729,"volume":62934,"rsi_14":53.44,"sma_20":70270.0,"sma_60":68991.67,"sma_120":67355.0},{"date":"2025-05-27","open":70028,"high":70326,"low":67139,"close":68135,"volume":129939,"rsi_14":45.39,"sma_20":70340.0,"sma_60":68841.67,"sma_120":67412.5},{"date":"2025-05-28","open":68434,"high":69430,"low":67637,"close":68135,"volume":88975,"rsi_14":45.39,"sma_20":70430.0,"sma_60":68738.33,"sma_120":67430.83},{"date":"2025-05-29","open":68733,"high":71621,"low":68733,"close":71223,"volume":103224,"rsi_14":55.56,"sma_20":70655.0,"sma_60":68680.0,"sma_120":67492.5},{"date":"2025-05-30","open":72020,"high":72119,"low":69629,"close":70227,"volume":64721,"rsi_14":44.87,"sma_20":70725.0,"sma_60":68661.67,"sma_120":67555.0},{"date":"2025-06-02","open":70028,"high":70924,"low":68633,"close":70924,"volume":80335,"rsi_14":41.5,"sma_20":70900.0,"sma_60":68563.33,"sma_120":67634.17},{"date":"2025-06-04","open":70526,"high":70924,"low":69529,"close":69928,"volume":91886,"rsi_14":39.87,"sma_20":70955.0,"sma_60":68450.0,"sma_120":67705.83},{"date":"2025-06-05","open":70127,"high":70227,"low":68733,"close":68932,"volume":128810,"rsi_14":40.94,"sma_20":70930.0,"sma_60":68296.67,"sma_120":67751.67},{"date":"2025-06-09","open":69430,"high":70028,"low":68035,"close":68434,"volume":75416,"rsi_14":41.78,"sma_20":70880.0,"sma_60":68161.67,"sma_120":67820.83},{"date":"2025-06-10","open":68633,"high":73912,"low":68434,"close":72717,"volume":319762,"rsi_14":50.58,"sma_20":71050.0,"sma_60":68096.67,"sma_120":67940.83},{"date":"2025-06-11","open":72617,"high":72617,"low":70725,"close":71522,"volume":75211,"rsi_14":48.88,"sma_20":71035.0,"sma_60":68051.67,"sma_120":68056.67},{"date":"2025-06-12","open":72617,"high":72717,"low":70824,"close":71123,"volume":80397,"rsi_14":48.88,"sma_20":70920.0,"sma_60":67998.33,"sma_120":68179.17},{"date":"2025-06-13","open":71721,"high":72817,"low":68434,"close":69031,"volume":128869,"rsi_14":47.54,"sma_20":70720.0,"sma_60":67931.67,"sma_120":68251.67},{"date":"2025-06-16","open":68932,"high":71422,"low":68733,"close":71123,"volume":69604,"rsi_14":51.52,"sma_20":70695.0,"sma_60":67903.33,"sma_120":68335.83},{"date":"2025-06-17","open":71721,"high":76104,"low":71322,"close":75606,"volume":431187,"rsi_14":62.55,"sma_20":70935.0,"sma_60":67935.0,"sma_120":68460.0},{"date":"2025-06-18","open":74510,"high":76702,"low":72717,"close":75008,"volume":192296,"rsi_14":65.33,"sma_20":71060.0,"sma_60":67996.67,"sma_120":68576.67},{"date":"2025-06-19","open":75108,"high":76901,"low":73514,"close":76502,"volume":153181,"rsi_14":67.5,"sma_20":71290.0,"sma_60":68106.67,"sma_120":68706.67},{"date":"2025-06-20","open":77897,"high":77897,"low":74410,"close":75606,"volume":121390,"rsi_14":60.09,"sma_20":71495.0,"sma_60":68200.0,"sma_120":68836.67},{"date":"2025-06-23","open":76104,"high":77000,"low":73614,"close":74510,"volume":118082,"rsi_14":59.82,"sma_20":71725.0,"sma_60":68275.0,"sma_120":68943.33},{"date":"2025-06-24","open":78096,"high":83774,"low":77299,"close":79889,"volume":391822,"rsi_14":66.92,"sma_20":72195.0,"sma_60":68440.0,"sma_120":69088.33},{"date":"2025-06-25","open":80985,"high":80985,"low":76702,"close":77200,"volume":148253,"rsi_14":62.9,"sma_20":72570.0,"sma_60":68568.33,"sma_120":69226.67},{"date":"2025-06-26","open":77598,"high":77897,"low":74610,"close":76004,"volume":95182,"rsi_14":62.46,"sma_20":72965.0,"sma_60":68701.67,"sma_120":69345.0},{"date":"2025-06-27","open":76303,"high":77299,"low":74709,"close":75805,"volume":76751,"rsi_14":63.12,"sma_20":73350.0,"sma_60":68851.67,"sma_120":69475.0},{"date":"2025-06-30","open":75506,"high":77100,"low":75506,"close":75705,"volume":66507,"rsi_14":56.25,"sma_20":73575.0,"sma_60":69023.33,"sma_120":69616.67},{"date":"2025-07-01","open":76004,"high":78993,"low":74809,"close":75207,"volume":109512,"rsi_14":57.94,"sma_20":73825.0,"sma_60":69206.67,"sma_120":69757.5},{"date":"2025-07-02","open":80985,"high":90348,"low":79192,"close":86663,"volume":3567389,"rsi_14":72.67,"sma_20":74615.0,"sma_60":69585.0,"sma_120":69996.67},{"date":"2025-07-03","open":84073,"high":84870,"low":82579,"close":83475,"volume":414925,"rsi_14":70.42,"sma_20":75295.0,"sma_60":69915.0,"sma_120":70183.33},{"date":"2025-07-04","open":82977,"high":82977,"low":75905,"close":76004,"volume":436424,"rsi_14":55.99,"sma_20":75650.0,"sma_60":70170.0,"sma_120":70309.17},{"date":"2025-07-07","open":74809,"high":75805,"low":73514,"close":74809,"volume":138561,"rsi_14":48.94,"sma_20":75970.0,"sma_60":70481.67,"sma_120":70417.5},{"date":"2025-07-08","open":74012,"high":75606,"low":73912,"close":74909,"volume":107483,"rsi_14":49.87,"sma_20":76080.0,"sma_60":70783.33,"sma_120":70519.17},{"date":"2025-07-09","open":75108,"high":76702,"low":74211,"close":76403,"volume":99774,"rsi_14":49.87,"sma_20":76325.0,"sma_60":71110.0,"sma_120":70647.5},{"date":"2025-07-10","open":76502,"high":76702,"low":75506,"close":76702,"volume":68865,"rsi_14":51.51,"sma_20":76605.0,"sma_60":71390.0,"sma_120":70776.67},{"date":"2025-07-11","open":77100,"high":77100,"low":76004,"close":76303,"volume":64741,"rsi_14":52.51,"sma_20":76970.0,"sma_60":71636.67,"sma_120":70867.5},{"date":"2025-07-14","open":75805,"high":76004,"low":73315,"close":74510,"volume":115588,"rsi_14":41.61,"sma_20":77140.0,"sma_60":71843.33,"sma_120":70954.17},{"date":"2025-07-15","open":74809,"high":75606,"low":74610,"close":75407,"volume":55753,"rsi_14":47.04,"sma_20":77130.0,"sma_60":72058.33,"sma_120":71043.33},{"date":"2025-07-16","open":75207,"high":75307,"low":73912,"close":74410,"volume":48246,"rsi_14":47.35,"sma_20":77100.0,"sma_60":72280.0,"sma_120":71121.67},{"date":"2025-07-17","open":75008,"high":75008,"low":73315,"close":74112,"volume":73337,"rsi_14":47.19,"sma_20":76980.0,"sma_60":72455.0,"sma_120":71184.17},{"date":"2025-07-18","open":74112,"high":74211,"low":72617,"close":72916,"volume":56249,"rsi_14":45.54,"sma_20":76845.0,"sma_60":72601.67,"sma_120":71243.33},{"date":"2025-07-21","open":73414,"high":75207,"low":73215,"close":74510,"volume":76165,"rsi_14":48.92,"sma_20":76845.0,"sma_60":72780.0,"sma_120":71326.67},{"date":"2025-07-22","open":74211,"high":74211,"low":72617,"close":73116,"volume":75432,"rsi_14":19.64,"sma_20":76505.0,"sma_60":72906.67,"sma_120":71390.0},{"date":"2025-07-23","open":73614,"high":84671,"low":73215,"close":82878,"volume":755677,"rsi_14":48.97,"sma_20":76790.0,"sma_60":73210.0,"sma_120":71477.5},{"date":"2025-07-24","open":82977,"high":99015,"low":82977,"close":94233,"volume":1623323,"rsi_14":77.81,"sma_20":77705.0,"sma_60":73670.0,"sma_120":71680.0},{"date":"2025-07-25","open":92640,"high":95927,"low":92141,"close":92640,"volume":275399,"rsi_14":76.88,"sma_20":78550.0,"sma_60":74110.0,"sma_120":71854.17},{"date":"2025-07-28","open":91743,"high":94333,"low":90946,"close":92042,"volume":187205,"rsi_14":75.44,"sma_20":79370.0,"sma_60":74533.33,"sma_120":72070.0},{"date":"2025-07-29","open":91444,"high":95728,"low":90847,"close":94632,"volume":222581,"rsi_14":76.22,"sma_20":80345.0,"sma_60":74965.0,"sma_120":72326.67},{"date":"2025-07-30","open":94134,"high":95827,"low":93138,"close":93536,"volume":83987,"rsi_14":73.67,"sma_20":80690.0,"sma_60":75401.67,"sma_120":72555.83},{"date":"2025-07-31","open":93536,"high":94134,"low":90548,"close":92241,"volume":148652,"rsi_14":71.86,"sma_20":81130.0,"sma_60":75793.33,"sma_120":72795.83},{"date":"2025-08-01","open":91843,"high":91942,"low":87460,"close":89950,"volume":153193,"rsi_14":70.89,"sma_20":81830.0,"sma_60":76136.67,"sma_120":72957.5},{"date":"2025-08-04","open":90149,"high":100110,"low":89153,"close":98019,"volume":367788,"rsi_14":75.62,"sma_20":82995.0,"sma_60":76615.0,"sma_120":73170.0},{"date":"2025-08-05","open":98019,"high":99712,"low":96524,"close":99214,"volume":144306,"rsi_14":77.98,"sma_20":84215.0,"sma_60":77115.0,"sma_120":73392.5},{"date":"2025-08-06","open":99214,"high":99612,"low":96823,"close":97022,"volume":71849,"rsi_14":74.78,"sma_20":85250.0,"sma_60":77536.67,"sma_120":73590.83},{"date":"2025-08-07","open":99114,"high":102501,"low":98118,"close":99513,"volume":127681,"rsi_14":77.99,"sma_20":86395.0,"sma_60":77973.33,"sma_120":73793.33},{"date":"2025-08-08","open":104892,"high":106486,"low":99712,"close":103995,"volume":287176,"rsi_14":79.25,"sma_20":87785.0,"sma_60":78491.67,"sma_120":73973.33},{"date":"2025-08-11","open":108378,"high":110570,"low":104792,"close":106087,"volume":251575,"rsi_14":82.26,"sma_20":89370.0,"sma_60":79068.33,"sma_120":74211.67},{"date":"2025-08-12","open":103597,"high":106187,"low":102999,"close":104095,"volume":108018,"rsi_14":74.48,"sma_20":90810.0,"sma_60":79625.0,"sma_120":74454.17},{"date":"2025-08-13","open":103896,"high":103896,"low":99513,"close":100907,"volume":169787,"rsi_14":59.49,"sma_20":92140.0,"sma_60":80100.0,"sma_120":74657.5},{"date":"2025-08-14","open":101605,"high":102003,"low":99612,"close":100609,"volume":77094,"rsi_14":61.76,"sma_20":93470.0,"sma_60":80580.0,"sma_120":74883.33},{"date":"2025-08-18","open":97022,"high":97022,"low":88854,"close":90847,"volume":405154,"rsi_14":48.61,"sma_20":94370.0,"sma_60":80903.33,"sma_120":75035.0},{"date":"2025-08-19","open":92938,"high":94931,"low":91345,"close":91942,"volume":178695,"rsi_14":46.76,"sma_20":95245.0,"sma_60":81271.67,"sma_120":75203.33},{"date":"2025-08-20","open":92739,"high":93536,"low":87559,"close":89751,"volume":127530,"rsi_14":45.56,"sma_20":96080.0,"sma_60":81593.33,"sma_120":75326.67},{"date":"2025-08-21","open":88456,"high":90747,"low":87858,"close":89253,"volume":92210,"rsi_14":46.43,"sma_20":96400.0,"sma_60":81920.0,"sma_120":75455.83},{"date":"2025-08-22","open":90249,"high":90847,"low":88655,"close":88755,"volume":100879,"rsi_14":48.51,"sma_20":96125.0,"sma_60":82265.0,"sma_120":75553.33},{"date":"2025-08-25","open":89153,"high":90548,"low":88655,"close":89850,"volume":91141,"rsi_14":37.65,"sma_20":95985.0,"sma_60":82628.33,"sma_120":75683.33},{"date":"2025-08-26","open":89552,"high":89552,"low":86563,"close":88157,"volume":101966,"rsi_14":33.53,"sma_20":95790.0,"sma_60":82911.67,"sma_120":75795.83},{"date":"2025-08-27","open":88755,"high":89253,"low":87061,"close":88157,"volume":81562,"rsi_14":35.87,"sma_20":95465.0,"sma_60":83211.67,"sma_120":75936.67},{"date":"2025-08-28","open":87559,"high":89053,"low":86962,"close":87858,"volume":76401,"rsi_14":30.03,"sma_20":95180.0,"sma_60":83495.0,"sma_120":76029.17},{"date":"2025-08-29","open":87759,"high":88655,"low":86762,"close":87061,"volume":92759,"rsi_14":16.8,"sma_20":94920.0,"sma_60":83781.67,"sma_120":76115.83},{"date":"2025-09-01","open":86464,"high":86962,"low":84671,"close":84870,"volume":102290,"rsi_14":8.56,"sma_20":94665.0,"sma_60":84048.33,"sma_120":76172.5},{"date":"2025-09-02","open":85268,"high":89950,"low":85268,"close":86962,"volume":147124,"rsi_14":16.67,"sma_20":94110.0,"sma_60":84358.33,"sma_120":76260.0},{"date":"2025-09-03","open":86364,"high":87559,"low":85069,"close":87260,"volume":73039,"rsi_14":20.09,"sma_20":93510.0,"sma_60":84601.67,"sma_120":76349.17},{"date":"2025-09-04","open":87460,"high":89850,"low":86464,"close":88854,"volume":134229,"rsi_14":25.62,"sma_20":93100.0,"sma_60":84891.67,"sma_120":76471.67},{"date":"2025-09-05","open":91743,"high":94433,"low":90747,"close":92440,"volume":297639,"rsi_14":54.44,"sma_20":92745.0,"sma_60":85248.33,"sma_120":76623.33},{"date":"2025-09-08","open":92440,"high":94034,"low":90647,"close":93237,"volume":144327,"rsi_14":53.67,"sma_20":92205.0,"sma_60":85653.33,"sma_120":76792.5},{"date":"2025-09-09","open":93337,"high":96524,"low":93038,"close":94532,"volume":162876,"rsi_14":64.29,"sma_20":91625.0,"sma_60":86045.0,"sma_120":76974.17},{"date":"2025-09-10","open":94831,"high":95229,"low":93337,"close":94731,"volume":139559,"rsi_14":66.67,"sma_20":91155.0,"sma_60":86365.0,"sma_120":77150.0},{"date":"2025-09-11","open":94731,"high":96425,"low":93636,"close":94731,"volume":103769,"rsi_14":68.75,"sma_20":90845.0,"sma_60":86695.0,"sma_120":77345.83},{"date":"2025-09-12","open":95429,"high":95528,"low":92839,"close":93934,"volume":93647,"rsi_14":63.06,"sma_20":90510.0,"sma_60":86986.67,"sma_120":77546.67},{"date":"2025-09-15","open":93636,"high":93934,"low":91942,"close":92938,"volume":94159,"rsi_14":66.0,"sma_20":90615.0,"sma_60":87276.67,"sma_120":77738.33},{"date":"2025-09-16","open":93337,"high":95927,"low":92739,"close":93835,"volume":139636,"rsi_14":67.92,"sma_20":90710.0,"sma_60":87600.0,"sma_120":77937.5},{"date":"2025-09-17","open":95329,"high":99015,"low":94731,"close":96126,"volume":239576,"rsi_14":73.18,"sma_20":91030.0,"sma_60":87871.67,"sma_120":78155.83},{"date":"2025-09-18","open":96822,"high":99816,"low":96522,"close":97521,"volume":194323,"rsi_14":78.14,"sma_20":91435.0,"sma_60":88208.33,"sma_120":78388.33},{"date":"2025-09-19","open":97800,"high":102400,"low":97100,"close":102000,"volume":217069,"rsi_14":91.18,"sma_20":92080.0,"sma_60":88636.67,"sma_120":78669.17},{"date":"2025-09-22","open":101704,"high":101804,"low":97222,"close":98019,"volume":136930,"rsi_14":75.34,"sma_20":92490.0,"sma_60":89008.33,"sma_120":78930.0},{"date":"2025-09-23","open":98118,"high":99513,"low":97521,"close":97720,"volume":85178,"rsi_14":73.97,"sma_20":92970.0,"sma_60":89376.67,"sma_120":79200.0},{"date":"2025-09-24","open":97720,"high":100409,"low":97122,"close":98118,"volume":88471,"rsi_14":72.46,"sma_20":93470.0,"sma_60":89760.0,"sma_120":79483.33},{"date":"2025-09-25","open":98118,"high":99114,"low":96026,"close":96524,"volume":83511,"rsi_14":60.96,"sma_20":93905.0,"sma_60":89925.0,"sma_120":79755.0},{"date":"2025-09-26","open":96325,"high":97521,"low":93436,"close":94034,"volume":77215,"rsi_14":51.96,"sma_20":94255.0,"sma_60":90101.67,"sma_120":80008.33},{"date":"2025-09-29","open":94333,"high":94731,"low":92640,"close":92739,"volume":81480,"rsi_14":45.59,"sma_20":94650.0,"sma_60":90381.67,"sma_120":80275.83},{"date":"2025-09-30","open":92739,"high":93237,"low":91345,"close":92540,"volume":63378,"rsi_14":44.61,"sma_20":94930.0,"sma_60":90678.33,"sma_120":80580.0},{"date":"2025-10-01","open":92540,"high":94134,"low":91544,"close":92640,"volume":99604,"rsi_14":44.88,"sma_20":95200.0,"sma_60":90975.0,"sma_120":80879.17},{"date":"2025-10-02","open":92839,"high":95130,"low":90747,"close":93038,"volume":104851,"rsi_14":47.76,"sma_20":95410.0,"sma_60":91253.33,"sma_120":81181.67},{"date":"2025-10-10","open":93237,"high":96923,"low":92640,"close":96226,"volume":127705,"rsi_14":57.4,"sma_20":95600.0,"sma_60":91580.0,"sma_120":81485.0},{"date":"2025-10-13","open":94831,"high":95628,"low":91245,"close":91843,"volume":127496,"rsi_14":46.12,"sma_20":95530.0,"sma_60":91840.0,"sma_120":81738.33},{"date":"2025-10-14","open":92341,"high":93038,"low":88854,"close":91345,"volume":131458,"rsi_14":40.0,"sma_20":95370.0,"sma_60":92121.67,"sma_120":81982.5},{"date":"2025-10-15","open":91643,"high":96026,"low":91643,"close":94931,"volume":129712,"rsi_14":45.45,"sma_20":95380.0,"sma_60":92448.33,"sma_120":82253.33},{"date":"2025-10-16","open":94931,"high":94931,"low":92440,"close":93835,"volume":62426,"rsi_14":33.19,"sma_20":95335.0,"sma_60":92773.33,"sma_120":82526.67},{"date":"2025-10-17","open":97521,"high":98517,"low":92839,"close":94034,"volume":150108,"rsi_14":39.9,"sma_20":95340.0,"sma_60":93106.67,"sma_120":82780.83},{"date":"2025-10-20","open":94034,"high":96126,"low":93636,"close":95429,"volume":94438,"rsi_14":44.5,"sma_20":95465.0,"sma_60":93483.33,"sma_120":83042.5},{"date":"2025-10-21","open":95628,"high":104593,"low":95329,"close":99314,"volume":341864,"rsi_14":52.46,"sma_20":95740.0,"sma_60":93898.33,"sma_120":83339.17},{"date":"2025-10-22","open":99214,"high":105589,"low":98019,"close":103597,"volume":270170,"rsi_14":63.1,"sma_20":96115.0,"sma_60":94408.33,"sma_120":83657.5},{"date":"2025-10-23","open":102302,"high":116945,"low":101306,"close":114455,"volume":652543,"rsi_14":78.87,"sma_20":96975.0,"sma_60":94936.67,"sma_120":84073.33},{"date":"2025-10-24","open":113459,"high":113857,"low":108578,"close":109374,"volume":286065,"rsi_14":71.25,"sma_20":97365.0,"sma_60":95190.0,"sma_120":84430.0},{"date":"2025-10-27","open":110072,"high":110869,"low":107581,"close":110769,"volume":216138,"rsi_14":72.59,"sma_20":98005.0,"sma_60":95493.33,"sma_120":84801.67},{"date":"2025-10-28","open":110072,"high":110171,"low":105689,"close":107482,"volume":200303,"rsi_14":67.05,"sma_20":98495.0,"sma_60":95751.67,"sma_120":85142.5},{"date":"2025-10-29","open":107581,"high":119535,"low":107581,"close":110968,"volume":874384,"rsi_14":69.23,"sma_20":99140.0,"sma_60":96025.0,"sma_120":85495.0},{"date":"2025-10-30","open":111068,"high":112462,"low":101804,"close":102900,"volume":429836,"rsi_14":56.48,"sma_20":99460.0,"sma_60":96181.67,"sma_120":85791.67},{"date":"2025-10-31","open":103896,"high":103995,"low":98517,"close":99612,"volume":326041,"rsi_14":57.71,"sma_20":99740.0,"sma_60":96305.0,"sma_120":86049.17},{"date":"2025-11-03","open":99114,"high":100409,"low":97122,"close":99413,"volume":256585,"rsi_14":58.05,"sma_20":100075.0,"sma_60":96463.33,"sma_120":86300.0},{"date":"2025-11-04","open":99413,"high":101704,"low":96823,"close":97819,"volume":177103,"rsi_14":53.0,"sma_20":100340.0,"sma_60":96460.0,"sma_120":86537.5},{"date":"2025-11-05","open":96923,"high":97222,"low":92042,"close":93536,"volume":185356,"rsi_14":49.71,"sma_20":100385.0,"sma_60":96365.0,"sma_120":86740.0},{"date":"2025-11-06","open":95130,"high":95628,"low":91345,"close":93436,"volume":124365,"rsi_14":49.42,"sma_20":100405.0,"sma_60":96305.0,"sma_120":86920.83},{"date":"2025-11-07","open":91345,"high":91942,"low":86264,"close":87858,"volume":252453,"rsi_14":43.17,"sma_20":99985.0,"sma_60":96110.0,"sma_120":87041.67},{"date":"2025-11-10","open":88257,"high":93337,"low":87858,"close":92640,"volume":107785,"rsi_14":44.07,"sma_20":100025.0,"sma_60":95920.0,"sma_120":87205.83},{"date":"2025-11-11","open":93636,"high":94532,"low":91145,"close":93138,"volume":118867,"rsi_14":40.04,"sma_20":100115.0,"sma_60":95703.33,"sma_120":87385.83},{"date":"2025-11-12","open":93138,"high":93636,"low":91743,"close":92440,"volume":77508,"rsi_14":24.0,"sma_20":99990.0,"sma_60":95508.33,"sma_120":87566.67},{"date":"2025-11-13","open":92739,"high":93735,"low":91145,"close":93636,"volume":77608,"rsi_14":29.53,"sma_20":99980.0,"sma_60":95386.67,"sma_120":87743.33},{"date":"2025-11-14","open":91345,"high":92042,"low":89751,"close":90050,"volume":90726,"rsi_14":24.51,"sma_20":99780.0,"sma_60":95210.0,"sma_120":87895.0},{"date":"2025-11-17","open":90847,"high":91345,"low":89552,"close":91245,"volume":46590,"rsi_14":28.94,"sma_20":99570.0,"sma_60":95216.67,"sma_120":88060.0},{"date":"2025-11-18","open":90647,"high":90946,"low":87759,"close":88356,"volume":85309,"rsi_14":20.21,"sma_20":99020.0,"sma_60":95156.67,"sma_120":88214.17},{"date":"2025-11-19","open":88157,"high":89651,"low":85467,"close":89352,"volume":89392,"rsi_14":28.06,"sma_20":98305.0,"sma_60":95150.0,"sma_120":88371.67},{"date":"2025-11-20","open":90946,"high":93735,"low":90747,"close":91942,"volume":90291,"rsi_14":37.29,"sma_20":97175.0,"sma_60":95195.0,"sma_120":88557.5},{"date":"2025-11-21","open":91942,"high":92440,"low":89053,"close":90050,"volume":96063,"rsi_14":35.31,"sma_20":96205.0,"sma_60":95216.67,"sma_120":88740.83},{"date":"2025-11-24","open":94034,"high":99612,"low":92540,"close":95130,"volume":447486,"rsi_14":46.2,"sma_20":95420.0,"sma_60":95305.0,"sma_120":88966.67},{"date":"2025-11-25","open":96524,"high":96923,"low":90747,"close":92341,"volume":170105,"rsi_14":48.24,"sma_20":94660.0,"sma_60":95375.0,"sma_120":89143.33},{"date":"2025-11-26","open":95130,"high":97222,"low":92440,"close":96524,"volume":177922,"rsi_14":54.07,"sma_20":93935.0,"sma_60":95515.0,"sma_120":89363.33},{"date":"2025-11-27","open":95528,"high":95628,"low":93636,"close":94233,"volume":95817,"rsi_14":59.2,"sma_20":93500.0,"sma_60":95621.67,"sma_120":89558.33},{"date":"2025-11-28","open":94233,"high":94233,"low":91942,"close":93436,"volume":123325,"rsi_14":51.3,"sma_20":93190.0,"sma_60":95728.33,"sma_120":89755.0},{"date":"2025-12-01","open":94233,"high":94532,"low":91743,"close":92440,"volume":98962,"rsi_14":48.88,"sma_20":92840.0,"sma_60":95855.0,"sma_120":89951.67},{"date":"2025-12-02","open":92440,"high":95030,"low":91444,"close":94532,"volume":97684,"rsi_14":53.21,"sma_20":92675.0,"sma_60":95981.67,"sma_120":90170.0},{"date":"2025-12-03","open":94931,"high":96425,"low":93337,"close":95030,"volume":117272,"rsi_14":52.19,"sma_20":92750.0,"sma_60":96111.67,"sma_120":90356.67},{"date":"2025-12-04","open":95130,"high":95130,"low":92839,"close":95130,"volume":88152,"rsi_14":58.95,"sma_20":92835.0,"sma_60":96216.67,"sma_120":90554.17},{"date":"2025-12-05","open":95030,"high":95927,"low":93436,"close":95827,"volume":91272,"rsi_14":58.21,"sma_20":93235.0,"sma_60":96273.33,"sma_120":90760.83},{"date":"2025-12-08","open":96724,"high":97222,"low":94731,"close":96325,"volume":123248,"rsi_14":65.62,"sma_20":93420.0,"sma_60":96325.0,"sma_120":90989.17},{"date":"2025-12-09","open":95728,"high":97321,"low":95130,"close":96624,"volume":111684,"rsi_14":64.66,"sma_20":93595.0,"sma_60":96360.0,"sma_120":91202.5},{"date":"2025-12-10","open":96425,"high":100509,"low":94931,"close":99413,"volume":158732,"rsi_14":64.94,"sma_20":93945.0,"sma_60":96438.33,"sma_120":91401.67},{"date":"2025-12-11","open":99911,"high":107183,"low":99712,"close":105191,"volume":458339,"rsi_14":76.21,"sma_20":94525.0,"sma_60":96613.33,"sma_120":91654.17},{"date":"2025-12-12","open":106784,"high":108179,"low":104593,"close":107382,"volume":254172,"rsi_14":73.56,"sma_20":95395.0,"sma_60":96838.33,"sma_120":91912.5},{"date":"2025-12-15","open":105589,"high":110171,"low":105290,"close":108677,"volume":236143,"rsi_14":83.33,"sma_20":96270.0,"sma_60":97101.67,"sma_120":92189.17},{"date":"2025-12-16","open":108777,"high":109175,"low":103697,"close":104593,"volume":235581,"rsi_14":66.53,"sma_20":97085.0,"sma_60":97281.67,"sma_120":92440.83},{"date":"2025-12-17","open":105689,"high":109574,"low":103597,"close":104394,"volume":151960,"rsi_14":72.77,"sma_20":97840.0,"sma_60":97420.0,"sma_120":92645.83},{"date":"2025-12-18","open":102501,"high":102999,"low":98317,"close":98517,"volume":187539,"rsi_14":59.27,"sma_20":98170.0,"sma_60":97440.0,"sma_120":92824.17},{"date":"2025-12-19","open":99612,"high":99812,"low":96823,"close":98317,"volume":181384,"rsi_14":61.05,"sma_20":98585.0,"sma_60":97385.0,"sma_120":93010.83},{"date":"2025-12-22","open":98915,"high":100011,"low":94731,"close":95130,"volume":316943,"rsi_14":51.08,"sma_20":98585.0,"sma_60":97336.67,"sma_120":93172.5},{"date":"2025-12-23","open":95130,"high":95827,"low":92640,"close":93038,"volume":211394,"rsi_14":46.6,"sma_20":98620.0,"sma_60":97258.33,"sma_120":93317.5},{"date":"2025-12-24","open":93138,"high":95728,"low":91942,"close":94034,"volume":128100,"rsi_14":48.18,"sma_20":98495.0,"sma_60":97190.0,"sma_120":93475.0},{"date":"2025-12-26","open":94034,"high":94433,"low":91942,"close":92839,"volume":213225,"rsi_14":45.13,"sma_20":98425.0,"sma_60":97128.33,"sma_120":93526.67},{"date":"2025-12-29","open":97222,"high":105888,"low":96026,"close":104095,"volume":526956,"rsi_14":59.38,"sma_20":98960.0,"sma_60":97296.67,"sma_120":93699.17},{"date":"2025-12-30","open":100708,"high":100808,"low":96026,"close":98019,"volume":255281,"rsi_14":51.48,"sma_20":99240.0,"sma_60":97385.0,"sma_120":93883.33},{"date":"2026-01-02","open":98019,"high":98019,"low":95528,"close":97022,"volume":118553,"rsi_14":47.37,"sma_20":99365.0,"sma_60":97460.0,"sma_120":94069.17},{"date":"2026-01-05","open":96724,"high":102402,"low":96425,"close":101704,"volume":175094,"rsi_14":46.07,"sma_20":99700.0,"sma_60":97611.67,"sma_120":94293.33},{"date":"2026-01-06","open":100907,"high":113957,"low":100907,"close":109474,"volume":393390,"rsi_14":52.1,"sma_20":100420.0,"sma_60":97886.67,"sma_120":94570.0},{"date":"2026-01-07","open":107681,"high":111466,"low":106685,"close":106984,"volume":133532,"rsi_14":48.34,"sma_20":100980.0,"sma_60":98066.67,"sma_120":94823.33},{"date":"2026-01-08","open":105988,"high":106685,"low":103099,"close":103099,"volume":92097,"rsi_14":48.53,"sma_20":101320.0,"sma_60":98255.0,"sma_120":95047.5},{"date":"2026-01-09","open":103099,"high":111167,"low":103099,"close":109574,"volume":206146,"rsi_14":54.53,"sma_20":101970.0,"sma_60":98560.0,"sma_120":95340.83},{"date":"2026-01-12","open":113060,"high":124017,"low":112861,"close":121627,"volume":442444,"rsi_14":68.24,"sma_20":103085.0,"sma_60":99006.67,"sma_120":95727.5},{"date":"2026-01-13","open":120232,"high":123121,"low":118838,"close":121527,"volume":156760,"rsi_14":68.35,"sma_20":103905.0,"sma_60":99470.0,"sma_120":96121.67},{"date":"2026-01-14","open":124416,"high":131289,"low":117144,"close":119834,"volume":458536,"rsi_14":70.0,"sma_20":104530.0,"sma_60":99901.67,"sma_120":96504.17},{"date":"2026-01-15","open":122025,"high":122822,"low":117343,"close":120531,"volume":222349,"rsi_14":72.77,"sma_20":105125.0,"sma_60":100321.67,"sma_120":96902.5},{"date":"2026-01-16","open":121328,"high":121328,"low":117543,"close":119236,"volume":158135,"rsi_14":73.31,"sma_20":94185.0,"sma_60":96303.33,"sma_120":90175.83},{"date":"2026-01-19","open":120631,"high":128799,"low":120631,"close":121926,"volume":212326,"rsi_14":73.4,"sma_20":106740.0,"sma_60":100961.67,"sma_120":97685.0},{"date":"2026-01-20","open":120332,"high":120332,"low":115252,"close":115351,"volume":284113,"rsi_14":59.79,"sma_20":107585.0,"sma_60":100976.67,"sma_120":97956.67},{"date":"2026-01-21","open":111964,"high":113060,"low":108478,"close":111267,"volume":199258,"rsi_14":61.94,"sma_20":108235.0,"sma_60":101008.33,"sma_120":98099.17},{"date":"2026-01-22","open":115550,"high":115750,"low":110968,"close":114255,"volume":226122,"rsi_14":64.99,"sma_20":109195.0,"sma_60":101066.67,"sma_120":98280.0},{"date":"2026-01-23","open":118439,"high":124117,"low":116248,"close":118439,"volume":324349,"rsi_14":64.69,"sma_20":110470.0,"sma_60":101250.0,"sma_120":98500.83},{"date":"2026-01-26","open":112164,"high":119933,"low":110968,"close":117343,"volume":926299,"rsi_14":57.82,"sma_20":111640.0,"sma_60":101356.67,"sma_120":98690.83},{"date":"2026-01-27","open":116248,"high":116945,"low":112861,"close":113658,"volume":584572,"rsi_14":56.48,"sma_20":112685.0,"sma_60":101536.67,"sma_120":98859.17},{"date":"2026-01-28","open":113957,"high":114056,"low":105788,"close":106884,"volume":1065144,"rsi_14":53.48,"sma_20":112825.0,"sma_60":101658.33,"sma_120":98981.67},{"date":"2026-01-29","open":107083,"high":111068,"low":104095,"close":109574,"volume":758346,"rsi_14":50.0,"sma_20":113405.0,"sma_60":101828.33,"sma_120":99145.83},{"date":"2026-01-30","open":109574,"high":109574,"low":105689,"close":107781,"volume":396992,"rsi_14":32.84,"sma_20":113945.0,"sma_60":101995.0,"sma_120":99227.5},{"date":"2026-02-02","open":104693,"high":111964,"low":103796,"close":106884,"volume":429822,"rsi_14":32.2,"sma_20":114205.0,"sma_60":102218.33,"sma_120":99291.67},{"date":"2026-02-03","open":110072,"high":138860,"low":108378,"close":135373,"volume":2441205,"rsi_14":61.44,"sma_20":115505.0,"sma_60":102920.0,"sma_120":99612.5},{"date":"2026-02-04","open":130293,"high":132285,"low":125512,"close":126408,"volume":1196986,"rsi_14":77.19,"sma_20":95620.0,"sma_60":96963.33,"sma_120":90660.83},{"date":"2026-02-05","open":123918,"high":133779,"low":123420,"close":126408,"volume":1301826,"rsi_14":76.75,"sma_20":97270.0,"sma_60":97618.33,"sma_120":91110.0},{"date":"2026-02-06","open":121228,"high":127404,"low":117543,"close":124217,"volume":768857,"rsi_14":78.54,"sma_20":98815.0,"sma_60":98210.0,"sma_120":91550.83},{"date":"2026-02-09","open":126607,"high":126807,"low":117543,"close":123021,"volume":785231,"rsi_14":76.54,"sma_20":100580.0,"sma_60":98721.67,"sma_120":91985.0},{"date":"2026-02-10","open":123021,"high":132684,"low":121926,"close":129695,"volume":1011134,"rsi_14":82.47,"sma_20":102440.0,"sma_60":99331.67,"sma_120":92492.5},{"date":"2026-02-11","open":130791,"high":143641,"low":130393,"close":136071,"volume":1197601,"rsi_14":83.84,"sma_20":104595.0,"sma_60":100026.67,"sma_120":93035.83},{"date":"2026-02-12","open":138461,"high":147626,"low":136668,"close":144438,"volume":1231805,"rsi_14":85.09,"sma_20":107205.0,"sma_60":100858.33,"sma_120":93611.67},{"date":"2026-02-13","open":141450,"high":147327,"low":139955,"close":140354,"volume":503035,"rsi_14":82.66,"sma_20":109550.0,"sma_60":101621.67,"sma_120":94158.33},{"date":"2026-02-19","open":140653,"high":147227,"low":140055,"close":142047,"volume":504927,"rsi_14":81.87,"sma_20":112160.0,"sma_60":102426.67,"sma_120":94706.67},{"date":"2026-02-20","open":142247,"high":147426,"low":142147,"close":144438,"volume":387788,"rsi_14":85.58,"sma_20":114830.0,"sma_60":103288.33,"sma_120":95282.5},{"date":"2026-02-23","open":143442,"high":144538,"low":139258,"close":141450,"volume":500486,"rsi_14":81.19,"sma_20":117495.0,"sma_60":104085.0,"sma_120":95842.5},{"date":"2026-02-24","open":139358,"high":142645,"low":139258,"close":141450,"volume":258905,"rsi_14":83.86,"sma_20":120110.0,"sma_60":104843.33,"sma_120":96357.5},{"date":"2026-02-25","open":141748,"high":143143,"low":137664,"close":141350,"volume":360701,"rsi_14":73.44,"sma_20":128440.0,"sma_60":112510.0,"sma_120":103942.5},{"date":"2026-02-26","open":141000,"high":143300,"low":139700,"close":141500,"volume":236305,"rsi_14":74.89,"sma_20":125145.0,"sma_60":106238.33,"sma_120":97437.5},{"date":"2026-02-27","open":141200,"high":148500,"low":140600,"close":140700,"volume":437772,"rsi_14":68.45,"sma_20":130955.0,"sma_60":114021.67,"sma_120":104821.67},{"date":"2026-03-03","open":137700,"high":146600,"low":136300,"close":140800,"volume":558545,"rsi_14":68.53,"sma_20":132630.0,"sma_60":114805.0,"sma_120":105266.67},{"date":"2026-03-04","open":132000,"high":134700,"low":113300,"close":118300,"volume":735132,"rsi_14":44.46,"sma_20":133045.0,"sma_60":115230.0,"sma_120":105542.5},{"date":"2026-03-05","open":125500,"high":131600,"low":124900,"close":126600,"volume":458018,"rsi_14":52.39,"sma_20":133965.0,"sma_60":115758.33,"sma_120":105870.0},{"date":"2026-03-06","open":124300,"high":128600,"low":121500,"close":126300,"volume":351096,"rsi_14":46.67,"sma_20":134915.0,"sma_60":116273.33,"sma_120":106192.5},{"date":"2026-03-09","open":120500,"high":124200,"low":117400,"close":123100,"volume":365384,"rsi_14":37.79,"sma_20":134275.0,"sma_60":116733.33,"sma_120":106475.0},{"date":"2026-03-10","open":131200,"high":132200,"low":126200,"close":129300,"volume":335363,"rsi_14":35.22,"sma_20":134395.0,"sma_60":117285.0,"sma_120":106779.17},{"date":"2026-03-11","open":131200,"high":131900,"low":126700,"close":128600,"volume":359182,"rsi_14":37.63,"sma_20":134480.0,"sma_60":117816.67,"sma_120":107070.83},{"date":"2026-03-12","open":128200,"high":133100,"low":126700,"close":129000,"volume":337465,"rsi_14":35.95,"sma_20":134695.0,"sma_60":118350.0,"sma_120":107355.0},{"date":"2026-03-13","open":126000,"high":133600,"low":124000,"close":131800,"volume":406622,"rsi_14":36.48,"sma_20":135110.0,"sma_60":118883.33,"sma_120":107660.83},{"date":"2026-03-16","open":132000,"high":132100,"low":121500,"close":124500,"volume":458807,"rsi_14":33.52,"sma_20":134825.0,"sma_60":112430.0,"sma_120":102135.0},{"date":"2026-03-17","open":126700,"high":129100,"low":125200,"close":125800,"volume":215613,"rsi_14":35.11,"sma_20":134285.0,"sma_60":112998.33,"sma_120":102560.0},{"date":"2026-03-18","open":126400,"high":128000,"low":125900,"close":127600,"volume":249504,"rsi_14":37.25,"sma_20":133415.0,"sma_60":113536.67,"sma_120":102992.5},{"date":"2026-03-19","open":124800,"high":134600,"low":123600,"close":131700,"volume":428566,"rsi_14":41.81,"sma_20":132955.0,"sma_60":114161.67,"sma_120":103467.5},{"date":"2026-03-20","open":134900,"high":138000,"low":131200,"close":133000,"volume":366742,"rsi_14":43.62,"sma_20":132475.0,"sma_60":114805.0,"sma_120":103955.83},{"date":"2026-03-23","open":130200,"high":131900,"low":125800,"close":129300,"volume":349202,"rsi_14":41.0,"sma_20":131690.0,"sma_60":115363.33,"sma_120":104423.33},{"date":"2026-03-24","open":133400,"high":138000,"low":129600,"close":132300,"volume":230973,"rsi_14":65.77,"sma_20":131205.0,"sma_60":115906.67,"sma_120":104902.5},{"date":"2026-03-25","open":136800,"high":140700,"low":136000,"close":136700,"volume":293277,"rsi_14":62.47,"sma_20":130940.0,"sma_60":116451.67,"sma_120":105430.0},{"date":"2026-03-26","open":136000,"high":137100,"low":129300,"close":129600,"volume":300707,"rsi_14":53.49,"sma_20":130325.0,"sma_60":116696.67,"sma_120":105816.67},{"date":"2026-03-27","open":126100,"high":131300,"low":125900,"close":130100,"volume":251769,"rsi_14":57.85,"sma_20":129755.0,"sma_60":117035.0,"sma_120":106112.5},{"date":"2026-03-30","open":125300,"high":126700,"low":121700,"close":125900,"volume":288748,"rsi_14":46.01,"sma_20":129015.0,"sma_60":117280.0,"sma_120":106386.67},{"date":"2026-03-31","open":125000,"high":130700,"low":122000,"close":125100,"volume":284226,"rsi_14":45.9,"sma_20":128230.0,"sma_60":117566.67,"sma_120":106659.17},{"date":"2026-04-01","open":131040,"high":147595,"low":131040,"close":145800,"volume":865757,"rsi_14":63.56,"sma_20":129625.0,"sma_60":118146.67,"sma_120":107085.83},{"date":"2026-04-02","open":146200,"high":149900,"low":138500,"close":140500,"volume":608350,"rsi_14":56.56,"sma_20":130320.0,"sma_60":118766.67,"sma_120":107474.17},{"date":"2026-04-03","open":143300,"high":148600,"low":141500,"close":146100,"volume":373929,"rsi_14":66.72,"sma_20":131310.0,"sma_60":119535.0,"sma_120":107920.0},{"date":"2026-04-06","open":151300,"high":153800,"low":148100,"close":149000,"volume":383013,"rsi_14":67.52,"sma_20":132605.0,"sma_60":120355.0,"sma_120":108409.17},{"date":"2026-04-07","open":153500,"high":154200,"low":144700,"close":147800,"volume":406051,"rsi_14":65.4,"sma_20":133530.0,"sma_60":121181.67,"sma_120":108820.83},{"date":"2026-04-08","open":158600,"high":164800,"low":155600,"close":160900,"volume":789601,"rsi_14":69.57,"sma_20":135145.0,"sma_60":122298.33,"sma_120":109331.67},{"date":"2026-04-09","open":158400,"high":167500,"low":157100,"close":158200,"volume":461386,"rsi_14":66.58,"sma_20":136605.0,"sma_60":123371.67,"sma_120":109838.33},{"date":"2026-04-10","open":163200,"high":165700,"low":158800,"close":162700,"volume":335624,"rsi_14":71.74,"sma_20":138150.0,"sma_60":124613.33,"sma_120":110361.67},{"date":"2026-04-13","open":158000,"high":163800,"low":155800,"close":163100,"volume":368029,"rsi_14":70.75,"sma_20":140080.0,"sma_60":125781.67,"sma_120":110850.83},{"date":"2026-04-14","open":167500,"high":167700,"low":161500,"close":162800,"volume":323471,"rsi_14":68.62,"sma_20":141930.0,"sma_60":126936.67,"sma_120":111320.0},{"date":"2026-04-15","open":165300,"high":165500,"low":158700,"close":159800,"volume":427046,"rsi_14":72.88,"sma_20":143540.0,"sma_60":128053.33,"sma_120":111780.83},{"date":"2026-04-16","open":160500,"high":161100,"low":157700,"close":159700,"volume":277973,"rsi_14":72.56,"sma_20":144940.0,"sma_60":129148.33,"sma_120":112267.5},{"date":"2026-04-17","open":160100,"high":166400,"low":157100,"close":162900,"volume":391854,"rsi_14":78.64,"sma_20":146435.0,"sma_60":130356.67,"sma_120":112783.33},{"date":"2026-04-20","open":162500,"high":166700,"low":160600,"close":164900,"volume":339358,"rsi_14":80.24,"sma_20":148215.0,"sma_60":131578.33,"sma_120":113397.5},{"date":"2026-04-21","open":165700,"high":178000,"low":164800,"close":176200,"volume":635269,"rsi_14":76.79,"sma_20":150410.0,"sma_60":133036.67,"sma_120":114096.67},{"date":"2026-04-22","open":173600,"high":181600,"low":173300,"close":180300,"volume":386102,"rsi_14":86.58,"sma_20":152590.0,"sma_60":134546.67,"sma_120":114848.33},{"date":"2026-04-23","open":182700,"high":188700,"low":177600,"close":185300,"volume":425246,"rsi_14":86.43,"sma_20":155375.0,"sma_60":136096.67,"sma_120":115645.83},{"date":"2026-04-24","open":187000,"high":195800,"low":186700,"close":194700,"volume":352163,"rsi_14":87.89,"sma_20":158605.0,"sma_60":137835.0,"sma_120":116525.83},{"date":"2026-04-27","open":197600,"high":201000,"low":192600,"close":198100,"volume":393021,"rsi_14":90.24,"sma_20":162215.0,"sma_60":139545.0,"sma_120":117425.0},{"date":"2026-04-28","open":215000,"high":217500,"low":193500,"close":194000,"volume":948477,"rsi_14":80.93,"sma_20":165660.0,"sma_60":141233.33,"sma_120":118304.17},{"date":"2026-04-29","open":196700,"high":199000,"low":191000,"close":196000,"volume":392069,"rsi_14":85.8,"sma_20":168150.0,"sma_60":142885.0,"sma_120":119200.0},{"date":"2026-04-30","open":197900,"high":201000,"low":182000,"close":183900,"volume":550316,"rsi_14":67.67,"sma_20":172550.0,"sma_60":148100.0,"sma_120":136579.17},{"date":"2026-05-04","open":190100,"high":196600,"low":189200,"close":191100,"volume":331453,"rsi_14":70.83,"sma_20":172570.0,"sma_60":146265.0,"sma_120":121622.5},{"date":"2026-05-06","open":191400,"high":191400,"low":181300,"close":187700,"volume":407366,"rsi_14":67.71,"sma_20":174505.0,"sma_60":147128.33,"sma_120":122443.33},{"date":"2026-05-07","open":199400,"high":201500,"low":189700,"close":192600,"volume":434129,"rsi_14":72.71,"sma_20":176745.0,"sma_60":148223.33,"sma_120":123275.0},{"date":"2026-05-08","open":189200,"high":191500,"low":183700,"close":185100,"volume":300503,"rsi_14":65.95,"sma_20":177955.0,"sma_60":149193.33,"sma_120":124037.5},{"date":"2026-05-11","open":182100,"high":182500,"low":175100,"close":180400,"volume":464781,"rsi_14":60.79,"sma_20":179065.0,"sma_60":150121.67,"sma_120":124750.0},{"date":"2026-05-12","open":179900,"high":184000,"low":168100,"close":178900,"volume":405851,"rsi_14":58.68,"sma_20":179875.0,"sma_60":151045.0,"sma_120":125448.33},{"date":"2026-05-13","open":174800,"high":179400,"low":173100,"close":179400,"volume":269422,"rsi_14":52.29,"sma_20":180690.0,"sma_60":151865.0,"sma_120":126150.83},{"date":"2026-05-14","open":177200,"high":177300,"low":169500,"close":171900,"volume":312682,"rsi_14":44.26,"sma_20":181145.0,"sma_60":152453.33,"sma_120":126797.5},{"date":"2026-05-15","open":174500,"high":175000,"low":159000,"close":162400,"volume":392932,"rsi_14":35.26,"sma_20":181275.0,"sma_60":152743.33,"sma_120":127373.33},{"date":"2026-05-18","open":157300,"high":164800,"low":152000,"close":163000,"volume":323060,"rsi_14":27.0,"sma_20":181440.0,"sma_60":153111.67,"sma_120":127946.67},{"date":"2026-05-19","open":164800,"high":169300,"low":158100,"close":161400,"volume":228228,"rsi_14":22.65,"sma_20":181365.0,"sma_60":153425.0,"sma_120":128487.5},{"date":"2026-05-20","open":158000,"high":164700,"low":150300,"close":153600,"volume":271423,"rsi_14":21.47,"sma_20":180800.0,"sma_60":153568.33,"sma_120":128953.33},{"date":"2026-05-21","open":163900,"high":165800,"low":156200,"close":159300,"volume":263870,"rsi_14":25.37,"sma_20":179955.0,"sma_60":153856.67,"sma_120":129430.83},{"date":"2026-05-22","open":168400,"high":168600,"low":160400,"close":166000,"volume":333976,"rsi_14":37.05,"sma_20":179240.0,"sma_60":154256.67,"sma_120":129994.17},{"date":"2026-05-26","open":171600,"high":172200,"low":163500,"close":164500,"volume":324069,"rsi_14":29.02,"sma_20":178200.0,"sma_60":154633.33,"sma_120":130547.5},{"date":"2026-05-27","open":165600,"high":171900,"low":160700,"close":160900,"volume":461908,"rsi_14":28.93,"sma_20":176510.0,"sma_60":154956.67,"sma_120":131067.5},{"date":"2026-05-28","open":159500,"high":160000,"low":147200,"close":155200,"volume":470824,"rsi_14":20.96,"sma_20":174365.0,"sma_60":155198.33,"sma_120":131553.33},{"date":"2026-05-29","open":157700,"high":158200,"low":144400,"close":151500,"volume":461275,"rsi_14":22.28,"sma_20":172240.0,"sma_60":155376.67,"sma_120":132029.17},{"date":"2026-06-01","open":147200,"high":151100,"low":143000,"close":145000,"volume":486820,"rsi_14":21.63,"sma_20":169690.0,"sma_60":155821.67,"sma_120":132461.67},{"date":"2026-06-02","open":141400,"high":148500,"low":137600,"close":147800,"volume":424054,"rsi_14":25.59,"sma_20":167885.0,"sma_60":156175.0,"sma_120":132919.17},{"date":"2026-06-04","open":149800,"high":157000,"low":147000,"close":148700,"volume":241812,"rsi_14":26.05,"sma_20":165765.0,"sma_60":156548.33,"sma_120":133383.33},{"date":"2026-06-05","open":147700,"high":151200,"low":143800,"close":147700,"volume":195528,"rsi_14":28.99,"sma_20":163765.0,"sma_60":156958.33,"sma_120":133835.83},{"date":"2026-06-08","open":132900,"high":143000,"low":132200,"close":132800,"volume":249405,"rsi_14":26.51,"sma_20":160775.0,"sma_60":157016.67,"sma_120":134137.5},{"date":"2026-06-09","open":134500,"high":146300,"low":133100,"close":143900,"volume":346100,"rsi_14":37.01,"sma_20":158715.0,"sma_60":157271.67,"sma_120":134568.33},{"date":"2026-06-10","open":140900,"high":151400,"low":139100,"close":144200,"volume":263878,"rsi_14":38.09,"sma_20":156905.0,"sma_60":157525.0,"sma_120":135005.83},{"date":"2026-06-11","open":140900,"high":147000,"low":137000,"close":143100,"volume":1200813,"rsi_14":41.98,"sma_20":155115.0,"sma_60":157713.33,"sma_120":135404.17},{"date":"2026-06-12","open":158300,"high":158500,"low":141400,"close":142600,"volume":682342,"rsi_14":36.15,"sma_20":153275.0,"sma_60":158015.0,"sma_120":135807.5},{"date":"2026-06-15","open":156400,"high":157000,"low":149600,"close":154500,"volume":367114,"rsi_14":41.22,"sma_20":152405.0,"sma_60":158493.33,"sma_120":136308.33},{"date":"2026-06-16","open":156900,"high":160000,"low":152800,"close":154600,"volume":338370,"rsi_14":42.28,"sma_20":152015.0,"sma_60":158943.33,"sma_120":136798.33},{"date":"2026-06-17","open":162300,"high":163500,"low":153500,"close":155900,"volume":430602,"rsi_14":59.95,"sma_20":149755.0,"sma_60":161623.33,"sma_120":139503.33},{"date":"2026-06-18","open":158000,"high":158100,"low":144000,"close":144800,"volume":404007,"rsi_14":42.26,"sma_20":150830.0,"sma_60":159543.33,"sma_120":137606.67},{"date":"2026-06-19","open":143400,"high":143900,"low":133100,"close":136700,"volume":368069,"rsi_14":39.66,"sma_20":149985.0,"sma_60":159666.67,"sma_120":137788.33},{"date":"2026-06-22","open":135000,"high":137500,"low":131100,"close":132500,"volume":304374,"rsi_14":40.98,"sma_20":148645.0,"sma_60":159670.0,"sma_120":137977.5},{"date":"2026-06-23","open":133100,"high":137000,"low":121900,"close":121900,"volume":459655,"rsi_14":33.2,"sma_20":146440.0,"sma_60":159423.33,"sma_120":138066.67},{"date":"2026-06-24","open":120900,"high":122900,"low":117400,"close":119100,"volume":310884,"rsi_14":31.27,"sma_20":144170.0,"sma_60":159248.33,"sma_120":138160.0},{"date":"2026-06-25","open":119700,"high":123000,"low":114600,"close":115200,"volume":394566,"rsi_14":30.16,"sma_20":141885.0,"sma_60":159000.0,"sma_120":138191.67},{"date":"2026-06-26","open":114100,"high":115600,"low":104800,"close":110200,"volume":421313,"rsi_14":34.31,"sma_20":139635.0,"sma_60":158738.33,"sma_120":138249.17},{"date":"2026-06-29","open":109200,"high":120500,"low":108700,"close":119200,"volume":438836,"rsi_14":32.33,"sma_20":138020.0,"sma_60":158640.0,"sma_120":138409.17},{"date":"2026-06-30","open":120500,"high":127800,"low":119500,"close":124800,"volume":334455,"rsi_14":37.1,"sma_20":137010.0,"sma_60":158283.33,"sma_120":138617.5},{"date":"2026-07-01","open":127400,"high":131900,"low":124600,"close":125600,"volume":202453,"rsi_14":38.32,"sma_20":135900.0,"sma_60":158035.0,"sma_120":138845.83},{"date":"2026-07-02","open":125200,"high":125900,"low":118300,"close":121700,"volume":226556,"rsi_14":36.65,"sma_20":134550.0,"sma_60":157628.33,"sma_120":139077.5},{"date":"2026-07-03","open":122900,"high":123000,"low":113100,"close":118800,"volume":278349,"rsi_14":24.24,"sma_20":133105.0,"sma_60":157125.0,"sma_120":139285.83},{"date":"2026-07-06","open":119400,"high":127000,"low":119400,"close":123700,"volume":284257,"rsi_14":29.15,"sma_20":132650.0,"sma_60":156723.33,"sma_120":139581.67},{"date":"2026-07-07","open":121200,"high":129100,"low":119200,"close":126100,"volume":400987,"rsi_14":30.19,"sma_20":131760.0,"sma_60":156143.33,"sma_120":139857.5},{"date":"2026-07-08","open":121000,"high":129300,"low":121000,"close":125300,"volume":371502,"rsi_14":34.98,"sma_20":130815.0,"sma_60":155595.0,"sma_120":140122.5},{"date":"2026-07-09","open":123100,"high":127100,"low":116900,"close":121200,"volume":264206,"rsi_14":37.27,"sma_20":129720.0,"sma_60":154903.33,"sma_120":140359.17},{"date":"2026-07-10","open":124000,"high":132500,"low":123800,"close":130300,"volume":283923,"rsi_14":48.33,"sma_20":129105.0,"sma_60":154356.67,"sma_120":140661.67},{"date":"2026-07-13","open":130300,"high":136100,"low":126000,"close":127000,"volume":305087,"rsi_14":54.36,"sma_20":127730.0,"sma_60":153760.0,"sma_120":140966.67},{"date":"2026-07-14","open":128500,"high":128500,"low":119100,"close":122800,"volume":204723,"rsi_14":53.09,"sma_20":126140.0,"sma_60":153143.33,"sma_120":141226.67},{"date":"2026-07-15","open":125000,"high":133700,"low":125000,"close":129500,"volume":228002,"rsi_14":61.4,"sma_20":124820.0,"sma_60":152640.0,"sma_120":141566.67},{"date":"2026-07-16","open":129400,"high":135000,"low":127400,"close":130300,"volume":223983,"rsi_14":67.18,"sma_20":124095.0,"sma_60":152096.67,"sma_120":141905.0},{"date":"2026-07-20","open":129600,"high":129600,"low":119500,"close":121100,"volume":239359,"rsi_14":51.62,"sma_20":123315.0,"sma_60":151366.67,"sma_120":142145.0},{"date":"2026-07-21","open":118300,"high":123600,"low":115700,"close":122200,"volume":205989,"rsi_14":47.6,"sma_20":122800.0,"sma_60":150466.67,"sma_120":142410.0},{"date":"2026-07-22","open":124000,"high":134900,"low":123700,"close":127000,"volume":281562,"rsi_14":51.2,"sma_20":123055.0,"sma_60":149578.33,"sma_120":142672.5},{"date":"2026-07-23","open":127000,"high":140500,"low":127000,"close":140300,"volume":400873,"rsi_14":63.76,"sma_20":124115.0,"sma_60":148828.33,"sma_120":143069.17},{"date":"2026-07-24","open":138000,"high":139700,"low":131300,"close":132700,"volume":208035,"rsi_14":59.61,"sma_20":124990.0,"sma_60":147795.0,"sma_120":143367.5},{"date":"2026-07-27","open":136800,"high":139100,"low":133000,"close":134600,"volume":191761,"rsi_14":57.86,"sma_20":126210.0,"sma_60":146736.67,"sma_120":143700.83},{"date":"2026-07-28","open":131100,"high":131100,"low":121400,"close":122800,"volume":244487,"rsi_14":47.9,"sma_20":126390.0,"sma_60":145550.0,"sma_120":143942.5},{"date":"2026-07-29","open":124200,"high":128500,"low":107100,"close":118300,"volume":557514,"rsi_14":45.75,"sma_20":126065.0,"sma_60":144255.0,"sma_120":143930.83},{"date":"2026-07-30","open":117200,"high":131300,"low":113000,"close":114200,"volume":636642,"rsi_14":45.75,"sma_20":125495.0,"sma_60":143093.33,"sma_120":143980.83},{"date":"2026-07-31","open":120100,"high":126900,"low":114200,"close":124900,"volume":266056,"rsi_14":46.79,"sma_20":125655.0,"sma_60":141990.0,"sma_120":144127.5},{"date":"2026-08-03","open":125200,"high":128300,"low":123000,"close":126500,"volume":188651,"rsi_14":49.7,"sma_20":126040.0,"sma_60":140970.0,"sma_120":144049.17},{"date":"2026-08-04","open":126500,"high":128700,"low":117800,"close":127100,"volume":450904,"rsi_14":52.73,"sma_20":126210.0,"sma_60":139878.33,"sma_120":144050.83},{"date":"2026-08-05","open":133300,"high":143500,"low":130100,"close":141900,"volume":476031,"rsi_14":57.14,"sma_20":127000.0,"sma_60":139158.33,"sma_120":144175.83},{"date":"2026-08-06","open":140700,"high":146900,"low":138600,"close":141900,"volume":321715,"rsi_14":56.74,"sma_20":127830.0,"sma_60":138516.67,"sma_120":144319.17},{"date":"2026-08-07","open":140200,"high":142400,"low":136400,"close":138100,"volume":226311,"rsi_14":60.55,"sma_20":128675.0,"sma_60":137836.67,"sma_120":144440.83},{"date":"2026-08-10","open":140100,"high":144200,"low":139800,"close":143800,"volume":184156,"rsi_14":62.68,"sma_20":129350.0,"sma_60":137243.33,"sma_120":144554.17},{"date":"2026-08-11","open":143300,"high":149100,"low":141600,"close":142000,"volume":232943,"rsi_14":59.12,"sma_20":130100.0,"sma_60":136745.0,"sma_120":144599.17},{"date":"2026-08-12","open":142300,"high":143000,"low":137700,"close":138500,"volume":232839,"rsi_14":48.76,"sma_20":130885.0,"sma_60":136346.67,"sma_120":144545.0},{"date":"2026-08-13","open":140200,"high":143500,"low":137000,"close":139500,"volume":268998,"rsi_14":55.17,"sma_20":131385.0,"sma_60":135955.0,"sma_120":144533.33},{"date":"2026-08-14","open":139600,"high":141300,"low":135500,"close":138600,"volume":188751,"rsi_14":53.09,"sma_20":131800.0,"sma_60":135575.0,"sma_120":144500.0},{"date":"2026-08-18","open":137600,"high":138700,"low":131500,"close":133500,"volume":206221,"rsi_14":59.21,"sma_20":132420.0,"sma_60":135240.0,"sma_120":144404.17},{"date":"2026-08-19","open":128900,"high":131100,"low":125200,"close":129200,"volume":215769,"rsi_14":59.41,"sma_20":132770.0,"sma_60":134738.33,"sma_120":144297.5},{"date":"2026-08-20","open":128900,"high":129100,"low":121700,"close":121900,"volume":295379,"rsi_14":56.3,"sma_20":132515.0,"sma_60":134003.33,"sma_120":144130.0},{"date":"2026-08-21","open":121500,"high":121600,"low":114500,"close":115500,"volume":267520,"rsi_14":41.73,"sma_20":131275.0,"sma_60":133186.67,"sma_120":143910.0},{"date":"2026-08-24","open":116600,"high":127500,"low":115800,"close":127100,"volume":351365,"rsi_14":50.45,"sma_20":130995.0,"sma_60":132623.33,"sma_120":143790.0},{"date":"2026-08-25","open":125200,"high":135200,"low":123800,"close":134800,"volume":310121,"rsi_14":55.21,"sma_20":131005.0,"sma_60":132283.33,"sma_120":143740.83},{"date":"2026-08-26","open":136300,"high":140900,"low":133200,"close":139800,"volume":242664,"rsi_14":48.36,"sma_20":131855.0,"sma_60":132088.33,"sma_120":143732.5},{"date":"2026-08-27","open":139800,"high":144900,"low":138100,"close":140600,"volume":208985,"rsi_14":49.0,"sma_20":132970.0,"sma_60":132015.0,"sma_120":143918.33},{"date":"2026-08-28","open":139300,"high":141800,"low":133700,"close":136600,"volume":184954,"rsi_14":48.85,"sma_20":134090.0,"sma_60":131828.33,"sma_120":144001.67},{"date":"2026-08-31","open":134000,"high":134000,"low":130800,"close":133300,"volume":123507,"rsi_14":41.63,"sma_20":134510.0,"sma_60":131571.67,"sma_120":144060.0},{"date":"2026-09-01","open":131500,"high":133900,"low":128000,"close":129600,"volume":119481,"rsi_14":40.4,"sma_20":134665.0,"sma_60":131270.0,"sma_120":144114.17},{"date":"2026-09-02","open":126100,"high":127400,"low":124000,"close":124700,"volume":174457,"rsi_14":39.55,"sma_20":134545.0,"sma_60":131135.0,"sma_120":144075.83},{"date":"2026-09-03","open":126500,"high":139400,"low":124600,"close":135300,"volume":376783,"rsi_14":47.22,"sma_20":134215.0,"sma_60":130991.67,"sma_120":144131.67},{"date":"2026-09-04","open":136200,"high":142400,"low":134900,"close":140000,"volume":285024,"rsi_14":50.88,"sma_20":134120.0,"sma_60":130921.67,"sma_120":144223.33},{"date":"2026-09-07","open":139900,"high":142600,"low":138100,"close":140000,"volume":171522,"rsi_14":54.37,"sma_20":134215.0,"sma_60":130870.0,"sma_120":144291.67},{"date":"2026-09-08","open":142500,"high":144800,"low":138300,"close":138600,"volume":284704,"rsi_14":56.58,"sma_20":133955.0,"sma_60":130803.33,"sma_120":144409.17},{"date":"2026-09-09","open":140600,"high":149700,"low":140600,"close":143000,"volume":252672,"rsi_14":65.4,"sma_20":134005.0,"sma_60":130611.67,"sma_120":144552.5},{"date":"2026-09-10","open":140200,"high":143500,"low":137400,"close":141200,"volume":265460,"rsi_14":70.11,"sma_20":134140.0,"sma_60":130388.33,"sma_120":144665.83},{"date":"2026-09-11","open":137100,"high":145500,"low":137000,"close":142500,"volume":171370,"rsi_14":64.37,"sma_20":134290.0,"sma_60":130165.0,"sma_120":144755.83},{"date":"2026-09-14","open":139400,"high":141800,"low":137500,"close":138400,"volume":145538,"rsi_14":53.6,"sma_20":134280.0,"sma_60":130058.33,"sma_120":144800.83},{"date":"2026-09-15","open":137400,"high":138100,"low":132400,"close":134000,"volume":259506,"rsi_14":44.13,"sma_20":134305.0,"sma_60":130013.33,"sma_120":144840.0},{"date":"2026-09-16","open":133800,"high":136300,"low":132800,"close":134000,"volume":147272,"rsi_14":43.21,"sma_20":134545.0,"sma_60":130038.33,"sma_120":144854.17},{"date":"2026-09-17","open":138500,"high":145800,"low":138500,"close":142500,"volume":332870,"rsi_14":55.56,"sma_20":135575.0,"sma_60":130381.67,"sma_120":144902.5},{"date":"2026-09-18","open":142000,"high":143200,"low":138600,"close":140400,"volume":196046,"rsi_14":56.84,"sma_20":136820.0,"sma_60":130736.67,"sma_120":144992.5},{"date":"2026-09-21","open":141900,"high":141900,"low":134900,"close":137600,"volume":182499,"rsi_14":57.84,"sma_20":137345.0,"sma_60":131110.0,"sma_120":145055.0},{"date":"2026-09-22","open":139100,"high":145500,"low":137000,"close":139100,"volume":261594,"rsi_14":65.13,"sma_20":137560.0,"sma_60":131591.67,"sma_120":145165.0},{"date":"2026-09-23","open":137600,"high":138100,"low":128100,"close":130900,"volume":420043,"rsi_14":45.13,"sma_20":137115.0,"sma_60":131786.67,"sma_120":145213.33},{"date":"2026-09-28","open":130100,"high":132900,"low":127500,"close":128400,"volume":195319,"rsi_14":36.51,"sma_20":136505.0,"sma_60":131846.67,"sma_120":145065.0},{"date":"2026-09-29","open":128200,"high":128400,"low":122100,"close":125700,"volume":216068,"rsi_14":34.35,"sma_20":135960.0,"sma_60":131848.33,"sma_120":144941.67},{"date":"2026-09-30","open":126600,"high":128900,"low":122400,"close":124100,"volume":152311,"rsi_14":34.2,"sma_20":135500.0,"sma_60":131888.33,"sma_120":144758.33},{"date":"2026-10-01","open":125000,"high":125000,"low":118100,"close":119800,"volume":434511,"rsi_14":24.67,"sma_20":135010.0,"sma_60":131905.0,"sma_120":144515.0},{"date":"2026-10-02","open":118700,"high":118900,"low":116000,"close":118000,"volume":351352,"rsi_14":24.67,"sma_20":134675.0,"sma_60":131810.0,"sma_120":144266.67},{"date":"2026-10-06","open":118300,"high":119300,"low":116000,"close":118500,"volume":253510,"rsi_14":23.33,"sma_20":133835.0,"sma_60":131683.33,"sma_120":143913.33},{"date":"2026-10-07","open":118200,"high":118300,"low":111900,"close":113700,"volume":473625,"rsi_14":22.98,"sma_20":132520.0,"sma_60":131490.0,"sma_120":143542.5},{"date":"2026-10-08","open":113500,"high":113500,"low":104900,"close":107100,"volume":536100,"rsi_14":21.92,"sma_20":130875.0,"sma_60":131255.0,"sma_120":143079.17},{"date":"2026-10-12","open":105500,"high":106900,"low":102000,"close":102200,"volume":224647,"rsi_14":19.89,"sma_20":129055.0,"sma_60":130786.67,"sma_120":142571.67},{"date":"2026-10-13","open":99300,"high":101800,"low":96800,"close":99900,"volume":324617,"rsi_14":4.29,"sma_20":126900.0,"sma_60":130335.0,"sma_120":142047.5},{"date":"2026-10-14","open":100300,"high":103900,"low":98600,"close":100100,"volume":192949,"rsi_14":4.92,"sma_20":124845.0,"sma_60":129956.67,"sma_120":141550.0},{"date":"2026-10-15","open":95600,"high":98100,"low":91100,"close":91600,"volume":257035,"rsi_14":4.37,"sma_20":122300.0,"sma_60":129325.0,"sma_120":140982.5},{"date":"2026-10-16","open":94100,"high":95500,"low":91700,"close":92300,"volume":205423,"rsi_14":2.82,"sma_20":119995.0,"sma_60":128691.67,"sma_120":140394.17},{"date":"2026-10-19","open":89500,"high":94500,"low":89100,"close":94500,"volume":139361,"rsi_14":8.26,"sma_20":118020.0,"sma_60":128248.33,"sma_120":139807.5},{"date":"2026-10-20","open":93300,"high":94100,"low":88300,"close":88400,"volume":217472,"rsi_14":7.63,"sma_20":115740.0,"sma_60":127685.0,"sma_120":139075.83},{"date":"2026-10-21","open":93000,"high":95400,"low":91800,"close":94200,"volume":205923,"rsi_14":18.69,"sma_20":113325.0,"sma_60":127138.33,"sma_120":138358.33},{"date":"2026-10-22","open":94100,"high":97100,"low":92900,"close":93900,"volume":248663,"rsi_14":19.18,"sma_20":111000.0,"sma_60":126365.0,"sma_120":137596.67},{"date":"2026-10-23","open":89343,"high":89441,"low":84857,"close":88900,"volume":259665}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10651.560000000001,"pbr":0.84,"per":8.35,"roa":1.88,"roe":3.59,"grade":"C","comment":"PER 8.38배, ROE 3.59%","revenue":3776524012000.0,"analysis":"PER 8.4배입니다. ROE 3.6%입니다. 시가총액 4.24조. 매출 3.78조, 영업이익 1708.83억.","eps_basis":"TTM","debt_ratio":0.9101991818737823,"market_cap":4222542507400,"net_income":87034895000.0,"total_debt":4581620735000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":25.68,"total_assets":9615267025000.0,"total_equity":5033646290000.0,"profit_margin":2.3,"revenue_basis":"TTM","dividend_yield":0.31,"net_income_basis":"TTM","operating_income":170883007000.0,"operating_margin":4.52,"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":88900.0,"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":55362.0},{"date":"2017-05-11","close":55477.0},{"date":"2017-05-12","close":55823.0},{"date":"2017-05-15","close":53055.0},{"date":"2017-05-16","close":53055.0},{"date":"2017-05-17","close":61359.0},{"date":"2017-05-18","close":66434.0},{"date":"2017-05-19","close":65165.0},{"date":"2017-05-22","close":64473.0},{"date":"2017-05-23","close":67011.0},{"date":"2017-05-24","close":73585.0},{"date":"2017-05-25","close":71739.0},{"date":"2017-05-26","close":71739.0},{"date":"2017-05-29","close":73816.0},{"date":"2017-05-30","close":71048.0},{"date":"2017-05-31","close":69664.0},{"date":"2017-06-01","close":70356.0},{"date":"2017-06-02","close":69087.0},{"date":"2017-06-05","close":70010.0},{"date":"2017-06-07","close":69894.0},{"date":"2017-06-08","close":75430.0},{"date":"2017-06-09","close":79583.0},{"date":"2017-06-12","close":81544.0},{"date":"2017-06-13","close":80390.0},{"date":"2017-06-14","close":81658.0},{"date":"2017-06-15","close":80736.0},{"date":"2017-06-16","close":79583.0},{"date":"2017-06-19","close":83850.0},{"date":"2017-06-20","close":82350.0},{"date":"2017-06-21","close":79352.0},{"date":"2017-06-22","close":80274.0},{"date":"2017-06-23","close":79929.0},{"date":"2017-06-26","close":77506.0},{"date":"2017-06-27","close":76469.0},{"date":"2017-06-28","close":76007.0},{"date":"2017-06-29","close":76930.0},{"date":"2017-06-30","close":79352.0},{"date":"2017-07-03","close":79121.0},{"date":"2017-07-04","close":76583.0},{"date":"2017-07-05","close":78429.0},{"date":"2017-07-06","close":82928.0},{"date":"2017-07-07","close":87656.0},{"date":"2017-07-10","close":84427.0},{"date":"2017-07-11","close":87887.0},{"date":"2017-07-12","close":85349.0},{"date":"2017-07-13","close":87541.0},{"date":"2017-07-14","close":86503.0},{"date":"2017-07-17","close":87080.0},{"date":"2017-07-18","close":84081.0},{"date":"2017-07-19","close":83504.0},{"date":"2017-07-20","close":84657.0},{"date":"2017-07-21","close":83504.0},{"date":"2017-07-24","close":82350.0},{"date":"2017-07-25","close":82812.0},{"date":"2017-07-26","close":86157.0},{"date":"2017-07-27","close":84427.0},{"date":"2017-07-28","close":82236.0},{"date":"2017-07-31","close":84542.0},{"date":"2017-08-01","close":95153.0},{"date":"2017-08-02","close":95153.0},{"date":"2017-08-03","close":98152.0},{"date":"2017-08-04","close":99190.0},{"date":"2017-08-07","close":93423.0},{"date":"2017-08-08","close":94230.0},{"date":"2017-08-09","close":93192.0},{"date":"2017-08-10","close":92731.0},{"date":"2017-08-11","close":88810.0},{"date":"2017-08-14","close":89271.0},{"date":"2017-08-16","close":85119.0},{"date":"2017-08-17","close":86041.0},{"date":"2017-08-18","close":83620.0},{"date":"2017-08-21","close":85580.0},{"date":"2017-08-22","close":86733.0},{"date":"2017-08-23","close":83504.0},{"date":"2017-08-24","close":82928.0},{"date":"2017-08-25","close":85234.0},{"date":"2017-08-28","close":82812.0},{"date":"2017-08-29","close":82466.0},{"date":"2017-08-30","close":79813.0},{"date":"2017-08-31","close":77391.0},{"date":"2017-09-01","close":76814.0},{"date":"2017-09-04","close":81313.0},{"date":"2017-09-05","close":82466.0},{"date":"2017-09-06","close":78775.0},{"date":"2017-09-07","close":78660.0},{"date":"2017-09-08","close":78429.0},{"date":"2017-09-11","close":78660.0},{"date":"2017-09-12","close":79121.0},{"date":"2017-09-13","close":82236.0},{"date":"2017-09-14","close":82928.0},{"date":"2017-09-15","close":83043.0},{"date":"2017-09-18","close":80736.0},{"date":"2017-09-19","close":81544.0},{"date":"2017-09-20","close":83735.0},{"date":"2017-09-21","close":90193.0},{"date":"2017-09-22","close":92500.0},{"date":"2017-09-25","close":90479.0},{"date":"2017-09-26","close":92500.0},{"date":"2017-09-27","close":90226.0},{"date":"2017-09-28","close":91489.0},{"date":"2017-09-29","close":94143.0},{"date":"2017-10-10","close":95154.0},{"date":"2017-10-11","close":95912.0},{"date":"2017-10-12","close":95280.0},{"date":"2017-10-13","close":96418.0},{"date":"2017-10-16","close":98061.0},{"date":"2017-10-17","close":97681.0},{"date":"2017-10-18","close":95912.0},{"date":"2017-10-19","close":94396.0},{"date":"2017-10-20","close":91742.0},{"date":"2017-10-23","close":91616.0},{"date":"2017-10-24","close":92753.0},{"date":"2017-10-25","close":96165.0},{"date":"2017-10-26","close":96291.0},{"date":"2017-10-27","close":95280.0},{"date":"2017-10-30","close":97555.0},{"date":"2017-10-31","close":94522.0},{"date":"2017-11-01","close":93764.0},{"date":"2017-11-02","close":93006.0},{"date":"2017-11-03","close":91616.0},{"date":"2017-11-06","close":90857.0},{"date":"2017-11-07","close":89973.0},{"date":"2017-11-08","close":87320.0},{"date":"2017-11-09","close":89088.0},{"date":"2017-11-10","close":86814.0},{"date":"2017-11-13","close":87067.0},{"date":"2017-11-14","close":90830.0},{"date":"2017-11-15","close":82299.0},{"date":"2017-11-16","close":82801.0},{"date":"2017-11-17","close":84307.0},{"date":"2017-11-20","close":86565.0},{"date":"2017-11-21","close":85812.0},{"date":"2017-11-22","close":84808.0},{"date":"2017-11-23","close":83554.0},{"date":"2017-11-24","close":87568.0},{"date":"2017-11-27","close":88572.0},{"date":"2017-11-28","close":88572.0},{"date":"2017-11-29","close":90328.0},{"date":"2017-11-30","close":92838.0},{"date":"2017-12-01","close":92085.0},{"date":"2017-12-04","close":93841.0},{"date":"2017-12-05","close":95347.0},{"date":"2017-12-06","close":93590.0},{"date":"2017-12-07","close":91583.0},{"date":"2017-12-08","close":90830.0},{"date":"2017-12-11","close":88321.0},{"date":"2017-12-12","close":87318.0},{"date":"2017-12-13","close":87318.0},{"date":"2017-12-14","close":88070.0},{"date":"2017-12-15","close":87318.0},{"date":"2017-12-18","close":87568.0},{"date":"2017-12-19","close":84056.0},{"date":"2017-12-20","close":85059.0},{"date":"2017-12-21","close":81296.0},{"date":"2017-12-22","close":82550.0},{"date":"2017-12-26","close":80543.0},{"date":"2017-12-27","close":83303.0},{"date":"2017-12-28","close":84808.0},{"date":"2018-01-02","close":84404.4062},{"date":"2018-01-03","close":83695.1328},{"date":"2018-01-04","close":85586.5391},{"date":"2018-01-05","close":89605.7969},{"date":"2018-01-08","close":87950.8047},{"date":"2018-01-09","close":91497.2109},{"date":"2018-01-10","close":97407.8906},{"date":"2018-01-11","close":96462.1719},{"date":"2018-01-12","close":95043.6172},{"date":"2018-01-15","close":91260.7891},{"date":"2018-01-16","close":88896.5312},{"date":"2018-01-17","close":87477.9609},{"date":"2018-01-18","close":89605.7969},{"date":"2018-01-19","close":93388.625},{"date":"2018-01-22","close":93152.2109},{"date":"2018-01-23","close":91970.0781},{"date":"2018-01-24","close":92679.3516},{"date":"2018-01-25","close":98353.5938},{"date":"2018-01-26","close":96462.1719},{"date":"2018-01-29","close":97880.7422},{"date":"2018-01-30","close":96462.1719},{"date":"2018-01-31","close":96225.75},{"date":"2018-02-01","close":96462.1719},{"date":"2018-02-02","close":94334.3516},{"date":"2018-02-05","close":91260.7891},{"date":"2018-02-06","close":92915.7812},{"date":"2018-02-07","close":89605.7969},{"date":"2018-02-08","close":92915.7812},{"date":"2018-02-09","close":91024.3516},{"date":"2018-02-12","close":85822.9688},{"date":"2018-02-13","close":79203.0234},{"date":"2018-02-14","close":79675.8828},{"date":"2018-02-19","close":84877.2656},{"date":"2018-02-20","close":82512.9844},{"date":"2018-02-21","close":82040.1406},{"date":"2018-02-22","close":79439.4453},{"date":"2018-02-23","close":80148.7266},{"date":"2018-02-26","close":82749.4219},{"date":"2018-02-27","close":82040.1406},{"date":"2018-02-28","close":80385.1562},{"date":"2018-03-02","close":78966.5938},{"date":"2018-03-05","close":77548.0312},{"date":"2018-03-06","close":82985.8438},{"date":"2018-03-07","close":83222.2812},{"date":"2018-03-08","close":87477.9609},{"date":"2018-03-09","close":87950.8047},{"date":"2018-03-12","close":85350.1172},{"date":"2018-03-13","close":84877.2656},{"date":"2018-03-14","close":83695.1328},{"date":"2018-03-15","close":82276.5703},{"date":"2018-03-16","close":83931.5547},{"date":"2018-03-19","close":83931.5547},{"date":"2018-03-20","close":82040.1406},{"date":"2018-03-21","close":81803.7109},{"date":"2018-03-22","close":85113.6953},{"date":"2018-03-23","close":81567.2812},{"date":"2018-03-26","close":85113.6953},{"date":"2018-03-27","close":86532.2578},{"date":"2018-03-28","close":84640.8438},{"date":"2018-03-29","close":83458.7031},{"date":"2018-03-30","close":83931.5547},{"date":"2018-04-02","close":81567.2812},{"date":"2018-04-03","close":79675.8828},{"date":"2018-04-04","close":79203.0234},{"date":"2018-04-05","close":79439.4453},{"date":"2018-04-06","close":78493.7344},{"date":"2018-04-09","close":75656.6094},{"date":"2018-04-10","close":72346.6406},{"date":"2018-04-11","close":80858.0078},{"date":"2018-04-12","close":81803.7109},{"date":"2018-04-13","close":82040.1406},{"date":"2018-04-16","close":79439.4453},{"date":"2018-04-17","close":82040.1406},{"date":"2018-04-18","close":84404.4062},{"date":"2018-04-19","close":88660.1016},{"date":"2018-04-20","close":87477.9609},{"date":"2018-04-23","close":86532.2578},{"date":"2018-04-24","close":85350.1172},{"date":"2018-04-25","close":81330.8516},{"date":"2018-04-26","close":82512.9844},{"date":"2018-04-27","close":82040.1406},{"date":"2018-04-30","close":89842.2266},{"date":"2018-05-02","close":92442.9219},{"date":"2018-05-03","close":85586.5391},{"date":"2018-05-04","close":86768.6719},{"date":"2018-05-08","close":83222.2812},{"date":"2018-05-09","close":80858.0078},{"date":"2018-05-10","close":86295.8281},{"date":"2018-05-11","close":85822.9688},{"date":"2018-05-14","close":89369.375},{"date":"2018-05-15","close":87241.5312},{"date":"2018-05-16","close":84167.9844},{"date":"2018-05-17","close":82985.8438},{"date":"2018-05-18","close":83695.1328},{"date":"2018-05-21","close":84167.9844},{"date":"2018-05-23","close":81567.2812},{"date":"2018-05-24","close":80148.7266},{"date":"2018-05-25","close":77784.4609},{"date":"2018-05-28","close":83222.2812},{"date":"2018-05-29","close":80148.7266},{"date":"2018-05-30","close":78493.7344},{"date":"2018-05-31","close":78966.5938},{"date":"2018-06-01","close":75893.0391},{"date":"2018-06-04","close":76365.8906},{"date":"2018-06-05","close":77075.1641},{"date":"2018-06-07","close":78020.8828},{"date":"2018-06-08","close":76838.75},{"date":"2018-06-11","close":78966.5938},{"date":"2018-06-12","close":77784.4609},{"date":"2018-06-14","close":74947.3359},{"date":"2018-06-15","close":73055.9062},{"date":"2018-06-18","close":66672.3984},{"date":"2018-06-19","close":64544.5469},{"date":"2018-06-20","close":69273.0859},{"date":"2018-06-21","close":66435.9609},{"date":"2018-06-22","close":66672.3984},{"date":"2018-06-25","close":68563.8125},{"date":"2018-06-26","close":68563.8125},{"date":"2018-06-27","close":65963.1094},{"date":"2018-06-28","close":65726.6875},{"date":"2018-06-29","close":66672.3984},{"date":"2018-07-02","close":61943.8516},{"date":"2018-07-03","close":62416.7031},{"date":"2018-07-04","close":61707.4219},{"date":"2018-07-05","close":58870.3047},{"date":"2018-07-06","close":60052.4375},{"date":"2018-07-09","close":55796.75},{"date":"2018-07-10","close":57451.7422},{"date":"2018-07-11","close":57451.7422},{"date":"2018-07-12","close":57451.7422},{"date":"2018-07-13","close":58870.3047},{"date":"2018-07-16","close":56978.8906},{"date":"2018-07-17","close":56506.0312},{"date":"2018-07-18","close":56978.8906},{"date":"2018-07-19","close":53905.3398},{"date":"2018-07-20","close":53668.9102},{"date":"2018-07-23","close":55087.4727},{"date":"2018-07-24","close":56269.6016},{"date":"2018-07-25","close":55087.4727},{"date":"2018-07-26","close":56269.6016},{"date":"2018-07-27","close":58633.875},{"date":"2018-07-30","close":62416.7031},{"date":"2018-07-31","close":62889.5586},{"date":"2018-08-01","close":63125.9922},{"date":"2018-08-02","close":61470.9922},{"date":"2018-08-03","close":62653.1289},{"date":"2018-08-06","close":63362.4102},{"date":"2018-08-07","close":63362.4102},{"date":"2018-08-08","close":62889.5586},{"date":"2018-08-09","close":62180.2773},{"date":"2018-08-10","close":61234.5742},{"date":"2018-08-13","close":57688.1641},{"date":"2018-08-14","close":58633.875},{"date":"2018-08-16","close":58633.875},{"date":"2018-08-17","close":58397.4453},{"date":"2018-08-20","close":60288.8594},{"date":"2018-08-21","close":60998.1445},{"date":"2018-08-22","close":60525.293},{"date":"2018-08-23","close":58633.875},{"date":"2018-08-24","close":57688.1641},{"date":"2018-08-27","close":56269.6016},{"date":"2018-08-28","close":57924.5977},{"date":"2018-08-29","close":56033.1797},{"date":"2018-08-30","close":56506.0312},{"date":"2018-08-31","close":55796.75},{"date":"2018-09-03","close":54851.0508},{"date":"2018-09-04","close":54378.1914},{"date":"2018-09-05","close":54141.7656},{"date":"2018-09-06","close":54141.7656},{"date":"2018-09-07","close":53432.4883},{"date":"2018-09-10","close":55087.4727},{"date":"2018-09-11","close":55087.4727},{"date":"2018-09-12","close":55323.8945},{"date":"2018-09-13","close":55323.8945},{"date":"2018-09-14","close":56033.1797},{"date":"2018-09-17","close":54141.7656},{"date":"2018-09-18","close":54378.1914},{"date":"2018-09-19","close":58397.4453},{"date":"2018-09-20","close":60525.293},{"date":"2018-09-21","close":58161.0234},{"date":"2018-09-27","close":58633.875},{"date":"2018-09-28","close":57924.5977},{"date":"2018-10-01","close":61470.9922},{"date":"2018-10-02","close":60761.7188},{"date":"2018-10-04","close":60052.4375},{"date":"2018-10-05","close":64308.125},{"date":"2018-10-08","close":62889.5586},{"date":"2018-10-10","close":59106.7344},{"date":"2018-10-11","close":54851.0508},{"date":"2018-10-12","close":56742.4609},{"date":"2018-10-15","close":55323.8945},{"date":"2018-10-16","close":56742.4609},{"date":"2018-10-17","close":56978.8906},{"date":"2018-10-18","close":55323.8945},{"date":"2018-10-19","close":55560.3281},{"date":"2018-10-22","close":53905.3398},{"date":"2018-10-23","close":51777.4922},{"date":"2018-10-24","close":48703.9453},{"date":"2018-10-25","close":47001.6758},{"date":"2018-10-26","close":44873.832},{"date":"2018-10-29","close":42793.2695},{"date":"2018-10-30","close":35464.043},{"date":"2018-10-31","close":35180.3203},{"date":"2018-11-01","close":34234.6172},{"date":"2018-11-02","close":39057.7266},{"date":"2018-11-05","close":38253.875},{"date":"2018-11-06","close":38206.5938},{"date":"2018-11-07","close":36693.457},{"date":"2018-11-08","close":37024.4531},{"date":"2018-11-09","close":37166.3125},{"date":"2018-11-12","close":37308.168},{"date":"2018-11-13","close":36929.8828},{"date":"2018-11-14","close":37071.7383},{"date":"2018-11-15","close":37119.0273},{"date":"2018-11-16","close":38868.5859},{"date":"2018-11-19","close":39530.5781},{"date":"2018-11-20","close":39861.5742},{"date":"2018-11-21","close":39483.2969},{"date":"2018-11-22","close":38632.1602},{"date":"2018-11-23","close":40145.293},{"date":"2018-11-26","close":42556.8477},{"date":"2018-11-27","close":43076.9883},{"date":"2018-11-28","close":44684.6875},{"date":"2018-11-29","close":45819.5391},{"date":"2018-11-30","close":45535.8242},{"date":"2018-12-03","close":47190.8164},{"date":"2018-12-04","close":46197.8242},{"date":"2018-12-05","close":45488.5391},{"date":"2018-12-06","close":44069.9805},{"date":"2018-12-07","close":44259.1172},{"date":"2018-12-10","close":42840.5547},{"date":"2018-12-11","close":42793.2695},{"date":"2018-12-12","close":43786.2656},{"date":"2018-12-13","close":45204.832},{"date":"2018-12-14","close":44117.2656},{"date":"2018-12-17","close":42935.1328},{"date":"2018-12-18","close":40381.7227},{"date":"2018-12-19","close":39199.582},{"date":"2018-12-20","close":39341.4336},{"date":"2018-12-21","close":40476.2852},{"date":"2018-12-24","close":40145.293},{"date":"2018-12-26","close":39010.4414},{"date":"2018-12-27","close":40325.8047},{"date":"2018-12-28","close":41194.0664},{"date":"2019-01-02","close":40808.1719},{"date":"2019-01-03","close":42737.6328},{"date":"2019-01-04","close":43895.3125},{"date":"2019-01-07","close":45390.6523},{"date":"2019-01-08","close":46548.3242},{"date":"2019-01-09","close":49683.707},{"date":"2019-01-10","close":49876.6562},{"date":"2019-01-11","close":49876.6562},{"date":"2019-01-14","close":48718.9727},{"date":"2019-01-15","close":49201.3438},{"date":"2019-01-16","close":51806.1211},{"date":"2019-01-17","close":50455.4961},{"date":"2019-01-18","close":49876.6562},{"date":"2019-01-21","close":51323.7578},{"date":"2019-01-22","close":50744.9102},{"date":"2019-01-23","close":51034.332},{"date":"2019-01-24","close":51034.332},{"date":"2019-01-25","close":50359.0156},{"date":"2019-01-28","close":52288.4844},{"date":"2019-01-29","close":49201.3438},{"date":"2019-01-30","close":52095.543},{"date":"2019-01-31","close":53156.75},{"date":"2019-02-01","close":53928.5312},{"date":"2019-02-07","close":56050.9414},{"date":"2019-02-08","close":54893.2656},{"date":"2019-02-11","close":53349.6875},{"date":"2019-02-12","close":53156.75},{"date":"2019-02-13","close":52577.9062},{"date":"2019-02-14","close":51709.6445},{"date":"2019-02-15","close":51420.2266},{"date":"2019-02-18","close":53832.0586},{"date":"2019-02-19","close":53639.1094},{"date":"2019-02-20","close":54507.3672},{"date":"2019-02-21","close":56147.4141},{"date":"2019-02-22","close":54217.9492},{"date":"2019-02-25","close":54217.9492},{"date":"2019-02-26","close":54893.2656},{"date":"2019-02-27","close":54217.9492},{"date":"2019-02-28","close":51902.5938},{"date":"2019-03-04","close":52192.0078},{"date":"2019-03-05","close":50551.9688},{"date":"2019-03-06","close":51227.2812},{"date":"2019-03-07","close":53349.6875},{"date":"2019-03-08","close":51130.8086},{"date":"2019-03-11","close":48911.9219},{"date":"2019-03-12","close":49876.6562},{"date":"2019-03-13","close":49587.2344},{"date":"2019-03-14","close":49490.7617},{"date":"2019-03-15","close":48718.9727},{"date":"2019-03-18","close":48718.9727},{"date":"2019-03-19","close":48911.9219},{"date":"2019-03-20","close":47850.7148},{"date":"2019-03-21","close":46693.0312},{"date":"2019-03-22","close":46885.9844},{"date":"2019-03-25","close":45245.9453},{"date":"2019-03-26","close":46307.1484},{"date":"2019-03-27","close":45342.418},{"date":"2019-03-28","close":44329.4492},{"date":"2019-03-29","close":45969.4883},{"date":"2019-04-01","close":47657.7695},{"date":"2019-04-02","close":48091.8984},{"date":"2019-04-03","close":49104.8711},{"date":"2019-04-04","close":49297.8164},{"date":"2019-04-05","close":50359.0156},{"date":"2019-04-08","close":49780.1836},{"date":"2019-04-09","close":49008.4023},{"date":"2019-04-10","close":48718.9727},{"date":"2019-04-11","close":49394.2852},{"date":"2019-04-12","close":48526.0273},{"date":"2019-04-15","close":48718.9727},{"date":"2019-04-16","close":48718.9727},{"date":"2019-04-17","close":48622.5039},{"date":"2019-04-18","close":47223.6406},{"date":"2019-04-19","close":46403.6172},{"date":"2019-04-22","close":46644.8008},{"date":"2019-04-23","close":46114.1992},{"date":"2019-04-24","close":46065.9609},{"date":"2019-04-25","close":46934.2227},{"date":"2019-04-26","close":46017.7266},{"date":"2019-04-29","close":46885.9844},{"date":"2019-04-30","close":47271.8789},{"date":"2019-05-02","close":46210.6758},{"date":"2019-05-03","close":46017.7266},{"date":"2019-05-07","close":44377.6797},{"date":"2019-05-08","close":43171.7695},{"date":"2019-05-09","close":41869.3711},{"date":"2019-05-10","close":41049.3555},{"date":"2019-05-13","close":40036.3789},{"date":"2019-05-14","close":41290.5391},{"date":"2019-05-15","close":41965.8516},{"date":"2019-05-16","close":40952.8789},{"date":"2019-05-17","close":40904.6445},{"date":"2019-05-20","close":40132.8633},{"date":"2019-05-21","close":40759.9336},{"date":"2019-05-22","close":39505.7891},{"date":"2019-05-23","close":38251.6367},{"date":"2019-05-24","close":37624.5586},{"date":"2019-05-27","close":37431.6094},{"date":"2019-05-28","close":39023.4219},{"date":"2019-05-29","close":39023.4219},{"date":"2019-05-30","close":39264.5977},{"date":"2019-05-31","close":39264.5977},{"date":"2019-06-03","close":38975.1836},{"date":"2019-06-04","close":40181.0977},{"date":"2019-06-05","close":40229.332},{"date":"2019-06-07","close":39409.3086},{"date":"2019-06-10","close":38975.1836},{"date":"2019-06-11","close":40856.4102},{"date":"2019-06-12","close":41579.9609},{"date":"2019-06-13","close":41772.9023},{"date":"2019-06-14","close":41290.5391},{"date":"2019-06-17","close":40615.2266},{"date":"2019-06-18","close":40615.2266},{"date":"2019-06-19","close":41338.7773},{"date":"2019-06-20","close":41579.9609},{"date":"2019-06-21","close":40711.6992},{"date":"2019-06-24","close":40952.8789},{"date":"2019-06-25","close":39650.4961},{"date":"2019-06-26","close":39554.0195},{"date":"2019-06-27","close":40132.8633},{"date":"2019-06-28","close":39119.8867},{"date":"2019-07-01","close":39698.7266},{"date":"2019-07-02","close":39361.0742},{"date":"2019-07-03","close":38734.0},{"date":"2019-07-04","close":38106.9219},{"date":"2019-07-05","close":38155.1562},{"date":"2019-07-08","close":36901.0039},{"date":"2019-07-09","close":35695.0938},{"date":"2019-07-10","close":35984.5078},{"date":"2019-07-11","close":35936.2773},{"date":"2019-07-12","close":35405.668},{"date":"2019-07-15","close":35164.4883},{"date":"2019-07-16","close":35068.0117},{"date":"2019-07-17","close":34247.9922},{"date":"2019-07-18","close":35068.0117},{"date":"2019-07-19","close":35164.4883},{"date":"2019-07-22","close":35116.25},{"date":"2019-07-23","close":35646.8594},{"date":"2019-07-24","close":34344.4688},{"date":"2019-07-25","close":31594.9824},{"date":"2019-07-26","close":30437.3008},{"date":"2019-07-29","close":30292.5918},{"date":"2019-07-30","close":30871.4297},{"date":"2019-07-31","close":30099.6445},{"date":"2019-08-01","close":30099.6445},{"date":"2019-08-02","close":29134.9121},{"date":"2019-08-05","close":26385.4258},{"date":"2019-08-06","close":26288.9531},{"date":"2019-08-07","close":25613.6406},{"date":"2019-08-08","close":27157.2109},{"date":"2019-08-09","close":26964.2656},{"date":"2019-08-12","close":27157.2109},{"date":"2019-08-13","close":26433.6641},{"date":"2019-08-14","close":26916.0293},{"date":"2019-08-16","close":26385.4258},{"date":"2019-08-19","close":27880.7617},{"date":"2019-08-20","close":28363.127},{"date":"2019-08-21","close":28652.5449},{"date":"2019-08-22","close":28218.418},{"date":"2019-08-23","close":28025.4707},{"date":"2019-08-26","close":27157.2109},{"date":"2019-08-27","close":27398.3945},{"date":"2019-08-28","close":27591.3379},{"date":"2019-08-29","close":27301.9219},{"date":"2019-08-30","close":28556.0742},{"date":"2019-09-02","close":28990.2051},{"date":"2019-09-03","close":28459.6016},{"date":"2019-09-04","close":29038.4375},{"date":"2019-09-05","close":29231.3867},{"date":"2019-09-06","close":29472.5703},{"date":"2019-09-09","close":29617.2773},{"date":"2019-09-10","close":30678.4844},{"date":"2019-09-11","close":30582.0078},{"date":"2019-09-16","close":31739.6895},{"date":"2019-09-17","close":30823.1953},{"date":"2019-09-18","close":30340.8262},{"date":"2019-09-19","close":30244.3574},{"date":"2019-09-20","close":30340.8262},{"date":"2019-09-23","close":31546.7441},{"date":"2019-09-24","close":31498.502},{"date":"2019-09-25","close":30437.3008},{"date":"2019-09-26","close":31160.8477},{"date":"2019-09-27","close":30726.7207},{"date":"2019-09-30","close":30485.5391},{"date":"2019-10-01","close":30726.7207},{"date":"2019-10-02","close":30051.4082},{"date":"2019-10-04","close":29231.3867},{"date":"2019-10-07","close":28556.0742},{"date":"2019-10-08","close":29279.623},{"date":"2019-10-10","close":28411.3652},{"date":"2019-10-11","close":28266.6543},{"date":"2019-10-14","close":30582.0078},{"date":"2019-10-15","close":31160.8477},{"date":"2019-10-16","close":31016.1387},{"date":"2019-10-17","close":30485.5391},{"date":"2019-10-18","close":30726.7207},{"date":"2019-10-21","close":30051.4082},{"date":"2019-10-22","close":29858.4629},{"date":"2019-10-23","close":29810.2246},{"date":"2019-10-24","close":29858.4629},{"date":"2019-10-25","close":29134.9121},{"date":"2019-10-28","close":29376.0957},{"date":"2019-10-29","close":28121.9434},{"date":"2019-10-30","close":27060.7422},{"date":"2019-10-31","close":26916.0293},{"date":"2019-11-01","close":26867.791},{"date":"2019-11-04","close":27977.2363},{"date":"2019-11-05","close":28604.3105},{"date":"2019-11-06","close":28073.707},{"date":"2019-11-07","close":28025.4707},{"date":"2019-11-08","close":29472.5703},{"date":"2019-11-11","close":29810.2246},{"date":"2019-11-12","close":28990.2051},{"date":"2019-11-13","close":28218.418},{"date":"2019-11-14","close":27977.2363},{"date":"2019-11-15","close":28459.6016},{"date":"2019-11-18","close":28218.418},{"date":"2019-11-19","close":27880.7617},{"date":"2019-11-20","close":27880.7617},{"date":"2019-11-21","close":27060.7422},{"date":"2019-11-22","close":27205.4473},{"date":"2019-11-25","close":27446.6328},{"date":"2019-11-26","close":28073.707},{"date":"2019-11-27","close":27977.2363},{"date":"2019-11-28","close":27301.9219},{"date":"2019-11-29","close":26867.791},{"date":"2019-12-02","close":26096.0039},{"date":"2019-12-03","close":26674.8438},{"date":"2019-12-04","close":25903.0605},{"date":"2019-12-05","close":25903.0605},{"date":"2019-12-06","close":26481.8984},{"date":"2019-12-09","close":26481.8984},{"date":"2019-12-10","close":27301.9219},{"date":"2019-12-11","close":26964.2656},{"date":"2019-12-12","close":27108.9746},{"date":"2019-12-13","close":29279.623},{"date":"2019-12-16","close":29472.5703},{"date":"2019-12-17","close":29713.752},{"date":"2019-12-18","close":29906.6992},{"date":"2019-12-19","close":29327.8613},{"date":"2019-12-20","close":30003.1699},{"date":"2019-12-23","close":29810.2246},{"date":"2019-12-24","close":29183.1484},{"date":"2019-12-26","close":29617.2773},{"date":"2019-12-27","close":29183.1484},{"date":"2019-12-30","close":28845.4922},{"date":"2020-01-02","close":30389.0664},{"date":"2020-01-03","close":29761.9863},{"date":"2020-01-06","close":28266.6543},{"date":"2020-01-07","close":28363.127},{"date":"2020-01-08","close":26819.5547},{"date":"2020-01-09","close":27543.1055},{"date":"2020-01-10","close":28025.4707},{"date":"2020-01-13","close":27928.9941},{"date":"2020-01-14","close":28700.7812},{"date":"2020-01-15","close":29231.3867},{"date":"2020-01-16","close":29424.3301},{"date":"2020-01-17","close":29569.041},{"date":"2020-01-20","close":29906.6992},{"date":"2020-01-21","close":29858.4629},{"date":"2020-01-22","close":29954.9355},{"date":"2020-01-23","close":28990.2051},{"date":"2020-01-28","close":26916.0293},{"date":"2020-01-29","close":27012.5},{"date":"2020-01-30","close":26240.7148},{"date":"2020-01-31","close":25758.3457},{"date":"2020-02-03","close":25420.6953},{"date":"2020-02-04","close":24841.8535},{"date":"2020-02-05","close":23250.0469},{"date":"2020-02-06","close":24263.0137},{"date":"2020-02-07","close":23684.1758},{"date":"2020-02-10","close":23780.6484},{"date":"2020-02-11","close":24070.0684},{"date":"2020-02-12","close":24021.832},{"date":"2020-02-13","close":23973.5938},{"date":"2020-02-14","close":23635.9395},{"date":"2020-02-17","close":23442.9922},{"date":"2020-02-18","close":23153.5742},{"date":"2020-02-19","close":22574.7324},{"date":"2020-02-20","close":22381.7871},{"date":"2020-02-21","close":21368.8164},{"date":"2020-02-24","close":20355.8496},{"date":"2020-02-25","close":21127.6348},{"date":"2020-02-26","close":21368.8164},{"date":"2020-02-27","close":20548.7949},{"date":"2020-02-28","close":19777.0098},{"date":"2020-03-02","close":19680.5371},{"date":"2020-03-03","close":19921.7207},{"date":"2020-03-04","close":20452.3223},{"date":"2020-03-05","close":20789.9805},{"date":"2020-03-06","close":20018.1895},{"date":"2020-03-09","close":20018.1895},{"date":"2020-03-10","close":18522.8574},{"date":"2020-03-11","close":18233.4395},{"date":"2020-03-12","close":16641.6289},{"date":"2020-03-13","close":14712.165},{"date":"2020-03-16","close":13843.9072},{"date":"2020-03-17","close":13988.6182},{"date":"2020-03-18","close":12637.9922},{"date":"2020-03-19","close":10515.5801},{"date":"2020-03-20","close":11914.4424},{"date":"2020-03-23","close":10853.2383},{"date":"2020-03-24","close":11817.9697},{"date":"2020-03-25","close":13216.832},{"date":"2020-03-26","close":13747.4355},{"date":"2020-03-27","close":14181.5635},{"date":"2020-03-30","close":13988.6182},{"date":"2020-03-31","close":14470.9834},{"date":"2020-04-01","close":14712.165},{"date":"2020-04-02","close":15339.2422},{"date":"2020-04-03","close":15725.1348},{"date":"2020-04-06","close":16641.6289},{"date":"2020-04-07","close":16786.3398},{"date":"2020-04-08","close":16448.6836},{"date":"2020-04-09","close":16159.2666},{"date":"2020-04-10","close":16400.4492},{"date":"2020-04-13","close":16255.7373},{"date":"2020-04-14","close":16496.9219},{"date":"2020-04-16","close":16400.4492},{"date":"2020-04-17","close":17075.7578},{"date":"2020-04-20","close":17654.6016},{"date":"2020-04-21","close":17172.2344},{"date":"2020-04-22","close":17509.8906},{"date":"2020-04-23","close":17461.6543},{"date":"2020-04-24","close":16882.8145},{"date":"2020-04-27","close":17268.707},{"date":"2020-04-28","close":16931.0527},{"date":"2020-04-29","close":17799.3086},{"date":"2020-05-04","close":17075.7578},{"date":"2020-05-06","close":17268.707},{"date":"2020-05-07","close":17316.9453},{"date":"2020-05-08","close":17413.416},{"date":"2020-05-11","close":17461.6543},{"date":"2020-05-12","close":17220.4688},{"date":"2020-05-13","close":17220.4688},{"date":"2020-05-14","close":16689.8652},{"date":"2020-05-15","close":16641.6289},{"date":"2020-05-18","close":16689.8652},{"date":"2020-05-19","close":19149.9355},{"date":"2020-05-20","close":19680.5371},{"date":"2020-05-21","close":20597.0332},{"date":"2020-05-22","close":18764.041},{"date":"2020-05-25","close":18426.3867},{"date":"2020-05-26","close":19149.9355},{"date":"2020-05-27","close":19728.7754},{"date":"2020-05-28","close":19294.6445},{"date":"2020-05-29","close":18715.8047},{"date":"2020-06-01","close":19101.6953},{"date":"2020-06-02","close":19632.2988},{"date":"2020-06-03","close":22381.7871},{"date":"2020-06-04","close":22092.3672},{"date":"2020-06-05","close":22478.2617},{"date":"2020-06-08","close":23780.6484},{"date":"2020-06-09","close":23442.9922},{"date":"2020-06-10","close":22574.7324},{"date":"2020-06-11","close":22381.7871},{"date":"2020-06-12","close":21224.1094},{"date":"2020-06-15","close":19921.7207},{"date":"2020-06-16","close":22671.209},{"date":"2020-06-17","close":22671.209},{"date":"2020-06-18","close":22526.4961},{"date":"2020-06-19","close":22333.5508},{"date":"2020-06-22","close":21706.4766},{"date":"2020-06-23","close":21561.7656},{"date":"2020-06-24","close":21706.4766},{"date":"2020-06-25","close":20982.9258},{"date":"2020-06-26","close":20548.7949},{"date":"2020-06-29","close":19873.4863},{"date":"2020-06-30","close":21127.6348},{"date":"2020-07-01","close":20645.2695},{"date":"2020-07-02","close":20693.5059},{"date":"2020-07-03","close":20741.7422},{"date":"2020-07-06","close":20500.5605},{"date":"2020-07-07","close":20404.0859},{"date":"2020-07-08","close":20597.0332},{"date":"2020-07-09","close":20597.0332},{"date":"2020-07-10","close":20018.1895},{"date":"2020-07-13","close":20066.4316},{"date":"2020-07-14","close":19777.0098},{"date":"2020-07-15","close":20162.9023},{"date":"2020-07-16","close":20259.377},{"date":"2020-07-17","close":19921.7207},{"date":"2020-07-20","close":20355.8496},{"date":"2020-07-21","close":21561.7656},{"date":"2020-07-22","close":21272.3457},{"date":"2020-07-23","close":20838.2188},{"date":"2020-07-24","close":20934.6855},{"date":"2020-07-27","close":21561.7656},{"date":"2020-07-28","close":21368.8164},{"date":"2020-07-29","close":21995.8945},{"date":"2020-07-30","close":22478.2617},{"date":"2020-07-31","close":21947.6562},{"date":"2020-08-03","close":22092.3672},{"date":"2020-08-04","close":22622.9727},{"date":"2020-08-05","close":22526.4961},{"date":"2020-08-06","close":22622.9727},{"date":"2020-08-07","close":23298.2812},{"date":"2020-08-10","close":24890.0918},{"date":"2020-08-11","close":25758.3457},{"date":"2020-08-12","close":25131.2734},{"date":"2020-08-13","close":24648.9082},{"date":"2020-08-14","close":24166.5449},{"date":"2020-08-18","close":22237.0781},{"date":"2020-08-19","close":22430.0215},{"date":"2020-08-20","close":21320.584},{"date":"2020-08-21","close":21320.584},{"date":"2020-08-24","close":21224.1094},{"date":"2020-08-25","close":21899.4219},{"date":"2020-08-26","close":21561.7656},{"date":"2020-08-27","close":20741.7422},{"date":"2020-08-28","close":21175.873},{"date":"2020-08-31","close":21079.3984},{"date":"2020-09-01","close":21224.1094},{"date":"2020-09-02","close":21610.002},{"date":"2020-09-03","close":21851.1816},{"date":"2020-09-04","close":21995.8945},{"date":"2020-09-07","close":23925.3574},{"date":"2020-09-08","close":23057.0996},{"date":"2020-09-09","close":22430.0215},{"date":"2020-09-10","close":23635.9395},{"date":"2020-09-11","close":23539.4648},{"date":"2020-09-14","close":23828.8848},{"date":"2020-09-15","close":26626.6074},{"date":"2020-09-16","close":27350.1582},{"date":"2020-09-17","close":25903.0605},{"date":"2020-09-18","close":25903.0605},{"date":"2020-09-21","close":25034.8008},{"date":"2020-09-22","close":25083.0391},{"date":"2020-09-23","close":24504.2012},{"date":"2020-09-24","close":22912.3887},{"date":"2020-09-25","close":23684.1758},{"date":"2020-09-28","close":25854.8223},{"date":"2020-09-29","close":25565.4043},{"date":"2020-10-05","close":28941.9668},{"date":"2020-10-06","close":27591.3379},{"date":"2020-10-07","close":27494.8711},{"date":"2020-10-08","close":27784.2852},{"date":"2020-10-12","close":26867.791},{"date":"2020-10-13","close":26819.5547},{"date":"2020-10-14","close":26819.5547},{"date":"2020-10-15","close":27253.6836},{"date":"2020-10-16","close":26385.4258},{"date":"2020-10-19","close":27350.1582},{"date":"2020-10-20","close":27012.5},{"date":"2020-10-21","close":29134.9121},{"date":"2020-10-22","close":28797.2559},{"date":"2020-10-23","close":28218.418},{"date":"2020-10-26","close":26964.2656},{"date":"2020-10-27","close":26433.6641},{"date":"2020-10-28","close":27205.4473},{"date":"2020-10-29","close":24841.8535},{"date":"2020-10-30","close":23925.3574},{"date":"2020-11-02","close":25083.0391},{"date":"2020-11-03","close":25903.0605},{"date":"2020-11-04","close":25179.5078},{"date":"2020-11-05","close":25661.8789},{"date":"2020-11-06","close":25565.4043},{"date":"2020-11-09","close":25903.0605},{"date":"2020-11-10","close":27301.9219},{"date":"2020-11-11","close":27928.9941},{"date":"2020-11-12","close":28170.1797},{"date":"2020-11-13","close":28459.6016},{"date":"2020-11-16","close":28507.8359},{"date":"2020-11-17","close":28941.9668},{"date":"2020-11-18","close":28363.127},{"date":"2020-11-19","close":27639.5781},{"date":"2020-11-20","close":27928.9941},{"date":"2020-11-23","close":28121.9434},{"date":"2020-11-24","close":29713.752},{"date":"2020-11-25","close":32463.2383},{"date":"2020-11-26","close":32270.291},{"date":"2020-11-27","close":32559.709},{"date":"2020-11-30","close":32704.4199},{"date":"2020-12-01","close":33090.3164},{"date":"2020-12-02","close":34199.7578},{"date":"2020-12-03","close":32125.5801},{"date":"2020-12-04","close":32366.7676},{"date":"2020-12-07","close":31305.5605},{"date":"2020-12-08","close":30533.7734},{"date":"2020-12-09","close":31980.873},{"date":"2020-12-10","close":33235.0195},{"date":"2020-12-11","close":34730.3555},{"date":"2020-12-14","close":33669.1562},{"date":"2020-12-15","close":34199.7578},{"date":"2020-12-16","close":33862.1055},{"date":"2020-12-17","close":32559.709},{"date":"2020-12-18","close":32607.9453},{"date":"2020-12-21","close":32270.291},{"date":"2020-12-22","close":31257.3262},{"date":"2020-12-23","close":30823.1953},{"date":"2020-12-24","close":31739.6895},{"date":"2020-12-28","close":30967.9062},{"date":"2020-12-29","close":31160.8477},{"date":"2020-12-30","close":31594.9824},{"date":"2021-01-04","close":31691.4551},{"date":"2021-01-05","close":34006.8125},{"date":"2021-01-06","close":34730.3555},{"date":"2021-01-07","close":36852.7734},{"date":"2021-01-08","close":37142.1914},{"date":"2021-01-11","close":36949.2383},{"date":"2021-01-12","close":35405.668},{"date":"2021-01-13","close":35888.0391},{"date":"2021-01-14","close":35888.0391},{"date":"2021-01-15","close":34247.9922},{"date":"2021-01-18","close":33765.6289},{"date":"2021-01-19","close":35695.0938},{"date":"2021-01-20","close":34971.5469},{"date":"2021-01-21","close":35116.25},{"date":"2021-01-22","close":34778.5938},{"date":"2021-01-25","close":35019.7812},{"date":"2021-01-26","close":36418.6445},{"date":"2021-01-27","close":35357.4375},{"date":"2021-01-28","close":33958.5742},{"date":"2021-01-29","close":32704.4199},{"date":"2021-02-01","close":33813.8672},{"date":"2021-02-02","close":33138.5547},{"date":"2021-02-03","close":33186.7891},{"date":"2021-02-04","close":33379.7305},{"date":"2021-02-05","close":33862.1055},{"date":"2021-02-08","close":33427.9727},{"date":"2021-02-09","close":33765.6289},{"date":"2021-02-10","close":33669.1562},{"date":"2021-02-15","close":33427.9727},{"date":"2021-02-16","close":33283.2578},{"date":"2021-02-17","close":33813.8672},{"date":"2021-02-18","close":34585.6523},{"date":"2021-02-19","close":35888.0391},{"date":"2021-02-22","close":37286.8984},{"date":"2021-02-23","close":37190.4297},{"date":"2021-02-24","close":35212.7227},{"date":"2021-02-25","close":35888.0391},{"date":"2021-02-26","close":36129.2188},{"date":"2021-03-02","close":35502.1445},{"date":"2021-03-03","close":35550.3789},{"date":"2021-03-04","close":34923.3086},{"date":"2021-03-05","close":34006.8125},{"date":"2021-03-08","close":36080.9844},{"date":"2021-03-09","close":38878.707},{"date":"2021-03-10","close":38589.2891},{"date":"2021-03-11","close":44618.8672},{"date":"2021-03-12","close":45680.0703},{"date":"2021-03-15","close":47223.6406},{"date":"2021-03-16","close":48718.9727},{"date":"2021-03-17","close":49104.8711},{"date":"2021-03-18","close":47271.8789},{"date":"2021-03-19","close":47898.9531},{"date":"2021-03-22","close":45921.25},{"date":"2021-03-23","close":46644.8008},{"date":"2021-03-24","close":48815.4492},{"date":"2021-03-25","close":50359.0156},{"date":"2021-03-26","close":49008.4023},{"date":"2021-03-29","close":53060.2695},{"date":"2021-03-30","close":52674.3789},{"date":"2021-03-31","close":51902.5938},{"date":"2021-04-01","close":50262.5469},{"date":"2021-04-02","close":49683.707},{"date":"2021-04-05","close":49780.1836},{"date":"2021-04-06","close":48815.4492},{"date":"2021-04-07","close":49973.1289},{"date":"2021-04-08","close":51130.8086},{"date":"2021-04-09","close":50648.4414},{"date":"2021-04-12","close":51613.1719},{"date":"2021-04-13","close":49104.8711},{"date":"2021-04-14","close":48188.3711},{"date":"2021-04-15","close":48188.3711},{"date":"2021-04-16","close":47754.2461},{"date":"2021-04-19","close":48526.0273},{"date":"2021-04-20","close":49104.8711},{"date":"2021-04-21","close":50455.4961},{"date":"2021-04-22","close":55086.2109},{"date":"2021-04-23","close":54700.3164},{"date":"2021-04-26","close":54121.4844},{"date":"2021-04-27","close":55665.0547},{"date":"2021-04-28","close":56147.4141},{"date":"2021-04-29","close":54410.8945},{"date":"2021-04-30","close":53735.582},{"date":"2021-05-03","close":56533.3086},{"date":"2021-05-04","close":55086.2109},{"date":"2021-05-06","close":60585.1836},{"date":"2021-05-07","close":63768.7969},{"date":"2021-05-10","close":63865.2617},{"date":"2021-05-11","close":64926.4766},{"date":"2021-05-12","close":61356.9688},{"date":"2021-05-13","close":58752.1914},{"date":"2021-05-14","close":57980.4102},{"date":"2021-05-17","close":54603.8438},{"date":"2021-05-18","close":56147.4141},{"date":"2021-05-20","close":54700.3164},{"date":"2021-05-21","close":53253.2148},{"date":"2021-05-24","close":53735.582},{"date":"2021-05-25","close":53446.1641},{"date":"2021-05-26","close":53349.6875},{"date":"2021-05-27","close":55761.5234},{"date":"2021-05-28","close":55665.0547},{"date":"2021-05-31","close":55761.5234},{"date":"2021-06-01","close":55375.6289},{"date":"2021-06-02","close":57401.5625},{"date":"2021-06-03","close":56050.9414},{"date":"2021-06-04","close":56436.8359},{"date":"2021-06-07","close":55279.1562},{"date":"2021-06-08","close":54603.8438},{"date":"2021-06-09","close":53060.2695},{"date":"2021-06-10","close":51034.332},{"date":"2021-06-11","close":51516.6914},{"date":"2021-06-14","close":51806.1211},{"date":"2021-06-15","close":52674.3789},{"date":"2021-06-16","close":52867.3281},{"date":"2021-06-17","close":54025.0},{"date":"2021-06-18","close":53542.6367},{"date":"2021-06-21","close":53832.0586},{"date":"2021-06-22","close":54314.4219},{"date":"2021-06-23","close":54410.8945},{"date":"2021-06-24","close":54796.7891},{"date":"2021-06-25","close":55472.1016},{"date":"2021-06-28","close":54410.8945},{"date":"2021-06-29","close":53060.2695},{"date":"2021-06-30","close":53349.6875},{"date":"2021-07-01","close":52770.8516},{"date":"2021-07-02","close":52577.9062},{"date":"2021-07-05","close":52577.9062},{"date":"2021-07-06","close":52192.0078},{"date":"2021-07-07","close":52384.957},{"date":"2021-07-08","close":51516.6914},{"date":"2021-07-09","close":49780.1836},{"date":"2021-07-12","close":50744.9102},{"date":"2021-07-13","close":51902.5938},{"date":"2021-07-14","close":51999.0703},{"date":"2021-07-15","close":52192.0078},{"date":"2021-07-16","close":51902.5938},{"date":"2021-07-19","close":50744.9102},{"date":"2021-07-20","close":49973.1289},{"date":"2021-07-21","close":51516.6914},{"date":"2021-07-22","close":51613.1719},{"date":"2021-07-23","close":52963.7969},{"date":"2021-07-26","close":54893.2656},{"date":"2021-07-27","close":53928.5312},{"date":"2021-07-28","close":56436.8359},{"date":"2021-07-29","close":56533.3086},{"date":"2021-07-30","close":54507.3672},{"date":"2021-08-02","close":53253.2148},{"date":"2021-08-03","close":53060.2695},{"date":"2021-08-04","close":53542.6367},{"date":"2021-08-05","close":53060.2695},{"date":"2021-08-06","close":53542.6367},{"date":"2021-08-09","close":51999.0703},{"date":"2021-08-10","close":51516.6914},{"date":"2021-08-11","close":51709.6445},{"date":"2021-08-12","close":51709.6445},{"date":"2021-08-13","close":50841.3906},{"date":"2021-08-17","close":49201.3438},{"date":"2021-08-18","close":50551.9688},{"date":"2021-08-19","close":47947.1875},{"date":"2021-08-20","close":45631.832},{"date":"2021-08-23","close":45728.3047},{"date":"2021-08-24","close":47078.9297},{"date":"2021-08-25","close":48429.5547},{"date":"2021-08-26","close":46258.9102},{"date":"2021-08-27","close":46693.0312},{"date":"2021-08-30","close":47947.1875},{"date":"2021-08-31","close":47561.2969},{"date":"2021-09-01","close":47947.1875},{"date":"2021-09-02","close":46885.9844},{"date":"2021-09-03","close":47127.1719},{"date":"2021-09-06","close":47561.2969},{"date":"2021-09-07","close":47175.4062},{"date":"2021-09-08","close":46162.4414},{"date":"2021-09-09","close":45873.0156},{"date":"2021-09-10","close":46210.6758},{"date":"2021-09-13","close":46644.8008},{"date":"2021-09-14","close":46210.6758},{"date":"2021-09-15","close":45535.3594},{"date":"2021-09-16","close":45535.3594},{"date":"2021-09-17","close":44908.2812},{"date":"2021-09-23","close":41145.8281},{"date":"2021-09-24","close":40229.332},{"date":"2021-09-27","close":40808.1719},{"date":"2021-09-28","close":39650.4961},{"date":"2021-09-29","close":39264.5977},{"date":"2021-09-30","close":39554.0195},{"date":"2021-10-01","close":39216.3633},{"date":"2021-10-05","close":38106.9219},{"date":"2021-10-06","close":36949.2383},{"date":"2021-10-07","close":37913.9727},{"date":"2021-10-08","close":38203.3906},{"date":"2021-10-12","close":37286.8984},{"date":"2021-10-13","close":37672.793},{"date":"2021-10-14","close":39071.6484},{"date":"2021-10-15","close":39216.3633},{"date":"2021-10-18","close":38396.3398},{"date":"2021-10-19","close":38492.8125},{"date":"2021-10-20","close":38106.9219},{"date":"2021-10-21","close":38251.6367},{"date":"2021-10-22","close":40325.8047},{"date":"2021-10-25","close":39795.2031},{"date":"2021-10-26","close":39843.4414},{"date":"2021-10-27","close":41049.3555},{"date":"2021-10-28","close":40325.8047},{"date":"2021-10-29","close":38830.4727},{"date":"2021-11-01","close":39119.8867},{"date":"2021-11-02","close":39795.2031},{"date":"2021-11-03","close":39168.1289},{"date":"2021-11-04","close":38878.707},{"date":"2021-11-05","close":39264.5977},{"date":"2021-11-08","close":39650.4961},{"date":"2021-11-09","close":40181.0977},{"date":"2021-11-10","close":38878.707},{"date":"2021-11-11","close":38589.2891},{"date":"2021-11-12","close":39071.6484},{"date":"2021-11-15","close":39698.7266},{"date":"2021-11-16","close":39361.0742},{"date":"2021-11-17","close":38734.0},{"date":"2021-11-18","close":37721.0273},{"date":"2021-11-19","close":37962.2148},{"date":"2021-11-22","close":37817.5039},{"date":"2021-11-23","close":37383.3711},{"date":"2021-11-24","close":38299.8711},{"date":"2021-11-25","close":38685.7656},{"date":"2021-11-26","close":38106.9219},{"date":"2021-11-29","close":36611.5859},{"date":"2021-11-30","close":34778.5938},{"date":"2021-12-01","close":35936.2773},{"date":"2021-12-02","close":36901.0039},{"date":"2021-12-03","close":37769.2656},{"date":"2021-12-06","close":37865.7383},{"date":"2021-12-07","close":38637.5273},{"date":"2021-12-08","close":38975.1836},{"date":"2021-12-09","close":38299.8711},{"date":"2021-12-10","close":38926.9414},{"date":"2021-12-13","close":38589.2891},{"date":"2021-12-14","close":38299.8711},{"date":"2021-12-15","close":38299.8711},{"date":"2021-12-16","close":38926.9414},{"date":"2021-12-17","close":39939.9102},{"date":"2021-12-20","close":39409.3086},{"date":"2021-12-21","close":39746.9727},{"date":"2021-12-22","close":39505.7891},{"date":"2021-12-23","close":39023.4219},{"date":"2021-12-24","close":38589.2891},{"date":"2021-12-27","close":38299.8711},{"date":"2021-12-28","close":38541.0508},{"date":"2021-12-29","close":41022.6797},{"date":"2021-12-30","close":40277.7109},{"date":"2022-01-03","close":39800.0},{"date":"2022-01-04","close":39632.0703},{"date":"2022-01-05","close":46485.7383},{"date":"2022-01-06","close":45343.4688},{"date":"2022-01-07","close":44201.1875},{"date":"2022-01-10","close":45939.4414},{"date":"2022-01-11","close":45045.4805},{"date":"2022-01-12","close":44300.5195},{"date":"2022-01-13","close":44946.1484},{"date":"2022-01-14","close":44747.4961},{"date":"2022-01-17","close":44995.8125},{"date":"2022-01-18","close":43108.5703},{"date":"2022-01-19","close":43704.5469},{"date":"2022-01-20","close":45889.7695},{"date":"2022-01-21","close":43903.2031},{"date":"2022-01-24","close":41866.9688},{"date":"2022-01-25","close":39880.3984},{"date":"2022-01-26","close":39880.3984},{"date":"2022-01-27","close":36999.8711},{"date":"2022-01-28","close":38340.8047},{"date":"2022-02-03","close":38738.1211},{"date":"2022-02-04","close":39880.3984},{"date":"2022-02-07","close":38191.8125},{"date":"2022-02-08","close":38191.8125},{"date":"2022-02-09","close":38291.1406},{"date":"2022-02-10","close":38191.8125},{"date":"2022-02-11","close":36900.543},{"date":"2022-02-14","close":35013.3008},{"date":"2022-02-15","close":33920.6875},{"date":"2022-02-16","close":34963.6367},{"date":"2022-02-17","close":34318.0},{"date":"2022-02-18","close":33871.0234},{"date":"2022-02-21","close":33970.3477},{"date":"2022-02-22","close":33300.0},{"date":"2022-02-23","close":33771.6953},{"date":"2022-02-24","close":32977.0703},{"date":"2022-02-25","close":33126.0625},{"date":"2022-02-28","close":33126.0625},{"date":"2022-03-02","close":34268.3359},{"date":"2022-03-03","close":35013.3008},{"date":"2022-03-04","close":35013.3008},{"date":"2022-03-07","close":36254.9062},{"date":"2022-03-08","close":34913.9727},{"date":"2022-03-10","close":34913.9727},{"date":"2022-03-11","close":38688.4531},{"date":"2022-03-14","close":37844.1641},{"date":"2022-03-15","close":35758.2617},{"date":"2022-03-16","close":37446.8477},{"date":"2022-03-17","close":37297.8594},{"date":"2022-03-18","close":37695.168},{"date":"2022-03-21","close":37695.168},{"date":"2022-03-22","close":36801.2109},{"date":"2022-03-23","close":37347.5195},{"date":"2022-03-24","close":37496.5195},{"date":"2022-03-25","close":36950.207},{"date":"2022-03-28","close":36602.5547},{"date":"2022-03-29","close":36751.5508},{"date":"2022-03-30","close":36503.2266},{"date":"2022-03-31","close":36751.5508},{"date":"2022-04-01","close":36503.2266},{"date":"2022-04-04","close":35609.2734},{"date":"2022-04-05","close":35609.2734},{"date":"2022-04-06","close":35559.6094},{"date":"2022-04-07","close":34268.3359},{"date":"2022-04-08","close":34615.9883},{"date":"2022-04-11","close":35013.3008},{"date":"2022-04-12","close":34715.3125},{"date":"2022-04-13","close":35062.9688},{"date":"2022-04-14","close":35112.625},{"date":"2022-04-15","close":36503.2266},{"date":"2022-04-18","close":37546.1758},{"date":"2022-04-19","close":37744.832},{"date":"2022-04-20","close":37595.8438},{"date":"2022-04-21","close":36503.2266},{"date":"2022-04-22","close":36751.5508},{"date":"2022-04-25","close":35460.2734},{"date":"2022-04-26","close":35509.9414},{"date":"2022-04-27","close":34864.3086},{"date":"2022-04-28","close":36503.2266},{"date":"2022-04-29","close":37049.5312},{"date":"2022-05-02","close":38440.1367},{"date":"2022-05-03","close":40029.3906},{"date":"2022-05-04","close":39731.4062},{"date":"2022-05-06","close":41122.0039},{"date":"2022-05-09","close":40650.0},{"date":"2022-05-10","close":40377.0391},{"date":"2022-05-11","close":38638.793},{"date":"2022-05-12","close":38887.1094},{"date":"2022-05-13","close":40675.0273},{"date":"2022-05-16","close":41717.9727},{"date":"2022-05-17","close":41717.9727},{"date":"2022-05-18","close":39433.418},{"date":"2022-05-19","close":39731.4062},{"date":"2022-05-20","close":41022.6797},{"date":"2022-05-23","close":40774.3516},{"date":"2022-05-24","close":39085.7734},{"date":"2022-05-25","close":39185.0977},{"date":"2022-05-26","close":38837.4492},{"date":"2022-05-27","close":39731.4062},{"date":"2022-05-30","close":40724.6914},{"date":"2022-05-31","close":40327.3789},{"date":"2022-06-02","close":39483.082},{"date":"2022-06-03","close":46287.0898},{"date":"2022-06-07","close":44101.8594},{"date":"2022-06-08","close":43555.5586},{"date":"2022-06-09","close":44300.5195},{"date":"2022-06-10","close":44151.5234},{"date":"2022-06-13","close":44995.8125},{"date":"2022-06-14","close":42264.2812},{"date":"2022-06-15","close":40625.3633},{"date":"2022-06-16","close":41271.0},{"date":"2022-06-17","close":42512.6055},{"date":"2022-06-20","close":42661.5938},{"date":"2022-06-21","close":44548.832},{"date":"2022-06-22","close":42810.5938},{"date":"2022-06-23","close":40774.3516},{"date":"2022-06-24","close":40426.7031},{"date":"2022-06-27","close":41221.3281},{"date":"2022-06-28","close":43058.9062},{"date":"2022-06-29","close":42562.2695},{"date":"2022-06-30","close":44648.1641},{"date":"2022-07-01","close":44995.8125},{"date":"2022-07-04","close":41916.6328},{"date":"2022-07-05","close":44399.8438},{"date":"2022-07-06","close":42214.6211},{"date":"2022-07-07","close":42711.2578},{"date":"2022-07-08","close":42313.9414},{"date":"2022-07-11","close":41072.3398},{"date":"2022-07-12","close":39880.3984},{"date":"2022-07-13","close":40079.0508},{"date":"2022-07-14","close":39930.0586},{"date":"2022-07-15","close":38340.8047},{"date":"2022-07-18","close":39085.7734},{"date":"2022-07-19","close":38589.125},{"date":"2022-07-20","close":38291.1406},{"date":"2022-07-21","close":38042.8203},{"date":"2022-07-22","close":37546.1758},{"date":"2022-07-25","close":37347.5195},{"date":"2022-07-26","close":37347.5195},{"date":"2022-07-27","close":37347.5195},{"date":"2022-07-28","close":36354.2383},{"date":"2022-07-29","close":37645.5078},{"date":"2022-08-01","close":38440.1367},{"date":"2022-08-02","close":39632.0703},{"date":"2022-08-03","close":39582.4141},{"date":"2022-08-04","close":38092.4844},{"date":"2022-08-05","close":38440.1367},{"date":"2022-08-08","close":38589.125},{"date":"2022-08-09","close":38638.793},{"date":"2022-08-10","close":39830.7344},{"date":"2022-08-11","close":39979.7266},{"date":"2022-08-12","close":41122.0039},{"date":"2022-08-16","close":40128.7227},{"date":"2022-08-17","close":38837.4492},{"date":"2022-08-18","close":39334.0859},{"date":"2022-08-19","close":38589.125},{"date":"2022-08-22","close":38241.4805},{"date":"2022-08-23","close":38738.1211},{"date":"2022-08-24","close":39185.0977},{"date":"2022-08-25","close":39085.7734},{"date":"2022-08-26","close":42164.9492},{"date":"2022-08-29","close":41469.6562},{"date":"2022-08-30","close":41022.6797},{"date":"2022-08-31","close":40426.7031},{"date":"2022-09-01","close":38589.125},{"date":"2022-09-02","close":37844.1641},{"date":"2022-09-05","close":37049.5312},{"date":"2022-09-06","close":37099.1992},{"date":"2022-09-07","close":35857.5898},{"date":"2022-09-08","close":36304.5703},{"date":"2022-09-13","close":38936.7773},{"date":"2022-09-14","close":40228.043},{"date":"2022-09-15","close":40228.043},{"date":"2022-09-16","close":38837.4492},{"date":"2022-09-19","close":39185.0977},{"date":"2022-09-20","close":40625.3633},{"date":"2022-09-21","close":40426.7031},{"date":"2022-09-22","close":38887.1094},{"date":"2022-09-23","close":37347.5195},{"date":"2022-09-26","close":33473.7109},{"date":"2022-09-27","close":33126.0625},{"date":"2022-09-28","close":31238.8164},{"date":"2022-09-29","close":30493.8516},{"date":"2022-09-30","close":31785.123},{"date":"2022-10-04","close":33126.0625},{"date":"2022-10-05","close":34566.3203},{"date":"2022-10-06","close":34566.3203},{"date":"2022-10-07","close":33771.6953},{"date":"2022-10-11","close":31785.123},{"date":"2022-10-12","close":33126.0625},{"date":"2022-10-13","close":31487.1367},{"date":"2022-10-14","close":33473.7109},{"date":"2022-10-17","close":32977.0703},{"date":"2022-10-18","close":33821.3594},{"date":"2022-10-19","close":33722.0352},{"date":"2022-10-20","close":34566.3203},{"date":"2022-10-21","close":33523.3711},{"date":"2022-10-24","close":33970.3477},{"date":"2022-10-25","close":31983.7812},{"date":"2022-10-26","close":35360.9531},{"date":"2022-10-27","close":38390.4688},{"date":"2022-10-28","close":40029.3906},{"date":"2022-10-31","close":42711.2578},{"date":"2022-11-01","close":44548.832},{"date":"2022-11-02","close":44002.5312},{"date":"2022-11-03","close":46982.3867},{"date":"2022-11-04","close":48819.9648},{"date":"2022-11-07","close":48273.6562},{"date":"2022-11-08","close":48472.3164},{"date":"2022-11-09","close":48422.6445},{"date":"2022-11-10","close":48521.9805},{"date":"2022-11-11","close":48372.9844},{"date":"2022-11-14","close":51154.1836},{"date":"2022-11-15","close":49266.9414},{"date":"2022-11-16","close":49962.2422},{"date":"2022-11-17","close":49564.9258},{"date":"2022-11-18","close":55921.9492},{"date":"2022-11-21","close":55425.3125},{"date":"2022-11-22","close":59497.7773},{"date":"2022-11-23","close":60391.7383},{"date":"2022-11-24","close":58802.4805},{"date":"2022-11-25","close":60193.082},{"date":"2022-11-28","close":62080.3203},{"date":"2022-11-29","close":61186.3594},{"date":"2022-11-30","close":59497.7773},{"date":"2022-12-01","close":58703.1523},{"date":"2022-12-02","close":56418.5938},{"date":"2022-12-05","close":57511.207},{"date":"2022-12-06","close":58504.4961},{"date":"2022-12-07","close":57809.1953},{"date":"2022-12-08","close":59795.7656},{"date":"2022-12-09","close":58504.4961},{"date":"2022-12-12","close":60491.0664},{"date":"2022-12-13","close":62874.9492},{"date":"2022-12-14","close":61385.0195},{"date":"2022-12-15","close":61583.6758},{"date":"2022-12-16","close":61583.6758},{"date":"2022-12-19","close":63669.582},{"date":"2022-12-20","close":61881.6641},{"date":"2022-12-21","close":62576.9648},{"date":"2022-12-22","close":61484.3516},{"date":"2022-12-23","close":61385.0195},{"date":"2022-12-26","close":61583.6758},{"date":"2022-12-27","close":61583.6758},{"date":"2022-12-28","close":64600.0},{"date":"2022-12-29","close":62200.0},{"date":"2023-01-02","close":57800.0},{"date":"2023-01-03","close":58300.0},{"date":"2023-01-04","close":58700.0},{"date":"2023-01-05","close":55800.0},{"date":"2023-01-06","close":56100.0},{"date":"2023-01-09","close":58600.0},{"date":"2023-01-10","close":57300.0},{"date":"2023-01-11","close":58800.0},{"date":"2023-01-12","close":58200.0},{"date":"2023-01-13","close":62600.0},{"date":"2023-01-16","close":60700.0},{"date":"2023-01-17","close":59800.0},{"date":"2023-01-18","close":58000.0},{"date":"2023-01-19","close":57400.0},{"date":"2023-01-20","close":55700.0},{"date":"2023-01-25","close":53500.0},{"date":"2023-01-26","close":54616.0508},{"date":"2023-01-27","close":57500.0},{"date":"2023-01-30","close":57000.0},{"date":"2023-01-31","close":58900.0},{"date":"2023-02-01","close":55200.0},{"date":"2023-02-02","close":57474.457},{"date":"2023-02-03","close":57678.6328},{"date":"2023-02-06","close":56800.0},{"date":"2023-02-07","close":52300.0},{"date":"2023-02-08","close":51900.0},{"date":"2023-02-09","close":52982.6719},{"date":"2023-02-10","close":51800.0},{"date":"2023-02-13","close":53100.0},{"date":"2023-02-14","close":54200.0},{"date":"2023-02-15","close":53600.0},{"date":"2023-02-16","close":53100.0},{"date":"2023-02-17","close":56100.0},{"date":"2023-02-20","close":57500.0},{"date":"2023-02-21","close":57000.0},{"date":"2023-02-22","close":59900.0},{"date":"2023-02-23","close":58500.0},{"date":"2023-02-24","close":57600.0},{"date":"2023-02-27","close":56700.0},{"date":"2023-02-28","close":54900.0},{"date":"2023-03-02","close":58300.0},{"date":"2023-03-03","close":58100.0},{"date":"2023-03-06","close":55900.0},{"date":"2023-03-07","close":56000.0},{"date":"2023-03-08","close":54100.0},{"date":"2023-03-09","close":54600.0},{"date":"2023-03-10","close":53900.0},{"date":"2023-03-13","close":53500.0},{"date":"2023-03-14","close":50800.0},{"date":"2023-03-15","close":51000.0},{"date":"2023-03-16","close":50500.0},{"date":"2023-03-17","close":51000.0},{"date":"2023-03-20","close":51800.0},{"date":"2023-03-21","close":51900.0},{"date":"2023-03-22","close":51700.0},{"date":"2023-03-23","close":50300.0},{"date":"2023-03-24","close":51300.0},{"date":"2023-03-27","close":49900.0},{"date":"2023-03-28","close":51000.0},{"date":"2023-03-29","close":52000.0},{"date":"2023-03-30","close":51600.0},{"date":"2023-03-31","close":52100.0},{"date":"2023-04-03","close":52000.0},{"date":"2023-04-04","close":54100.0},{"date":"2023-04-05","close":52400.0},{"date":"2023-04-06","close":50900.0},{"date":"2023-04-07","close":49950.0},{"date":"2023-04-10","close":49050.0},{"date":"2023-04-11","close":49700.0},{"date":"2023-04-12","close":54000.0},{"date":"2023-04-13","close":55900.0},{"date":"2023-04-14","close":57300.0},{"date":"2023-04-17","close":57800.0},{"date":"2023-04-18","close":56500.0},{"date":"2023-04-19","close":56900.0},{"date":"2023-04-20","close":56000.0},{"date":"2023-04-21","close":57000.0},{"date":"2023-04-24","close":56900.0},{"date":"2023-04-25","close":57800.0},{"date":"2023-04-26","close":59200.0},{"date":"2023-04-27","close":67900.0},{"date":"2023-04-28","close":67900.0},{"date":"2023-05-02","close":67600.0},{"date":"2023-05-03","close":69000.0},{"date":"2023-05-04","close":69900.0},{"date":"2023-05-08","close":65500.0},{"date":"2023-05-09","close":65600.0},{"date":"2023-05-10","close":63100.0},{"date":"2023-05-11","close":62800.0},{"date":"2023-05-12","close":62000.0},{"date":"2023-05-15","close":62000.0},{"date":"2023-05-16","close":62800.0},{"date":"2023-05-17","close":59000.0},{"date":"2023-05-18","close":60600.0},{"date":"2023-05-19","close":60800.0},{"date":"2023-05-22","close":62200.0},{"date":"2023-05-23","close":61900.0},{"date":"2023-05-24","close":62500.0},{"date":"2023-05-25","close":61300.0},{"date":"2023-05-26","close":61300.0},{"date":"2023-05-30","close":59700.0},{"date":"2023-05-31","close":59800.0},{"date":"2023-06-01","close":59500.0},{"date":"2023-06-02","close":60400.0},{"date":"2023-06-05","close":64800.0},{"date":"2023-06-07","close":62400.0},{"date":"2023-06-08","close":66600.0},{"date":"2023-06-09","close":67000.0},{"date":"2023-06-12","close":64300.0},{"date":"2023-06-13","close":64100.0},{"date":"2023-06-14","close":68800.0},{"date":"2023-06-15","close":67000.0},{"date":"2023-06-16","close":70600.0},{"date":"2023-06-19","close":73000.0},{"date":"2023-06-20","close":73700.0},{"date":"2023-06-21","close":71500.0},{"date":"2023-06-22","close":72700.0},{"date":"2023-06-23","close":70600.0},{"date":"2023-06-26","close":73000.0},{"date":"2023-06-27","close":77700.0},{"date":"2023-06-28","close":83100.0},{"date":"2023-06-29","close":82300.0},{"date":"2023-06-30","close":85800.0},{"date":"2023-07-03","close":87300.0},{"date":"2023-07-04","close":87500.0},{"date":"2023-07-05","close":86700.0},{"date":"2023-07-06","close":83300.0},{"date":"2023-07-07","close":85300.0},{"date":"2023-07-10","close":85100.0},{"date":"2023-07-11","close":87600.0},{"date":"2023-07-12","close":84500.0},{"date":"2023-07-13","close":83900.0},{"date":"2023-07-14","close":82900.0},{"date":"2023-07-17","close":81800.0},{"date":"2023-07-18","close":79000.0},{"date":"2023-07-19","close":80100.0},{"date":"2023-07-20","close":80500.0},{"date":"2023-07-21","close":78200.0},{"date":"2023-07-24","close":83300.0},{"date":"2023-07-25","close":92000.0},{"date":"2023-07-26","close":83900.0},{"date":"2023-07-27","close":76300.0},{"date":"2023-07-28","close":79900.0},{"date":"2023-07-31","close":81700.0},{"date":"2023-08-01","close":78700.0},{"date":"2023-08-02","close":77000.0},{"date":"2023-08-03","close":76700.0},{"date":"2023-08-04","close":76800.0},{"date":"2023-08-07","close":75900.0},{"date":"2023-08-08","close":77300.0},{"date":"2023-08-09","close":77000.0},{"date":"2023-08-10","close":74500.0},{"date":"2023-08-11","close":74900.0},{"date":"2023-08-14","close":73800.0},{"date":"2023-08-16","close":71000.0},{"date":"2023-08-17","close":70000.0},{"date":"2023-08-18","close":69000.0},{"date":"2023-08-21","close":67700.0},{"date":"2023-08-22","close":70200.0},{"date":"2023-08-23","close":68300.0},{"date":"2023-08-24","close":70400.0},{"date":"2023-08-25","close":69000.0},{"date":"2023-08-28","close":71000.0},{"date":"2023-08-29","close":71200.0},{"date":"2023-08-30","close":69600.0},{"date":"2023-08-31","close":71200.0},{"date":"2023-09-01","close":70100.0},{"date":"2023-09-04","close":72800.0},{"date":"2023-09-05","close":72000.0},{"date":"2023-09-06","close":69900.0},{"date":"2023-09-07","close":72500.0},{"date":"2023-09-08","close":71000.0},{"date":"2023-09-11","close":77500.0},{"date":"2023-09-12","close":74100.0},{"date":"2023-09-13","close":74200.0},{"date":"2023-09-14","close":73100.0},{"date":"2023-09-15","close":74500.0},{"date":"2023-09-18","close":78300.0},{"date":"2023-09-19","close":79000.0},{"date":"2023-09-20","close":78400.0},{"date":"2023-09-21","close":75500.0},{"date":"2023-09-22","close":79000.0},{"date":"2023-09-25","close":74100.0},{"date":"2023-09-26","close":72900.0},{"date":"2023-09-27","close":73000.0},{"date":"2023-10-04","close":67400.0},{"date":"2023-10-05","close":64900.0},{"date":"2023-10-06","close":63900.0},{"date":"2023-10-10","close":62600.0},{"date":"2023-10-11","close":63400.0},{"date":"2023-10-12","close":64800.0},{"date":"2023-10-13","close":63000.0},{"date":"2023-10-16","close":62000.0},{"date":"2023-10-17","close":61400.0},{"date":"2023-10-18","close":61900.0},{"date":"2023-10-19","close":58600.0},{"date":"2023-10-20","close":59500.0},{"date":"2023-10-23","close":57100.0},{"date":"2023-10-24","close":58700.0},{"date":"2023-10-25","close":57100.0},{"date":"2023-10-26","close":48650.0},{"date":"2023-10-27","close":46750.0},{"date":"2023-10-30","close":46500.0},{"date":"2023-10-31","close":44500.0},{"date":"2023-11-01","close":44550.0},{"date":"2023-11-02","close":45750.0},{"date":"2023-11-03","close":46100.0},{"date":"2023-11-06","close":49100.0},{"date":"2023-11-07","close":47200.0},{"date":"2023-11-08","close":45900.0},{"date":"2023-11-09","close":46300.0},{"date":"2023-11-10","close":46600.0},{"date":"2023-11-13","close":45000.0},{"date":"2023-11-14","close":45600.0},{"date":"2023-11-15","close":46450.0},{"date":"2023-11-16","close":48200.0},{"date":"2023-11-17","close":46450.0},{"date":"2023-11-20","close":47900.0},{"date":"2023-11-21","close":47600.0},{"date":"2023-11-22","close":47750.0},{"date":"2023-11-23","close":51200.0},{"date":"2023-11-24","close":50700.0},{"date":"2023-11-27","close":49100.0},{"date":"2023-11-28","close":49350.0},{"date":"2023-11-29","close":48550.0},{"date":"2023-11-30","close":48650.0},{"date":"2023-12-01","close":48750.0},{"date":"2023-12-04","close":48000.0},{"date":"2023-12-05","close":47850.0},{"date":"2023-12-06","close":48200.0},{"date":"2023-12-07","close":47700.0},{"date":"2023-12-08","close":46900.0},{"date":"2023-12-11","close":47350.0},{"date":"2023-12-12","close":47450.0},{"date":"2023-12-13","close":46550.0},{"date":"2023-12-14","close":47500.0},{"date":"2023-12-15","close":49900.0},{"date":"2023-12-18","close":49150.0},{"date":"2023-12-19","close":48900.0},{"date":"2023-12-20","close":51400.0},{"date":"2023-12-21","close":52200.0},{"date":"2023-12-22","close":51300.0},{"date":"2023-12-26","close":52100.0},{"date":"2023-12-27","close":51000.0},{"date":"2023-12-28","close":51700.0},{"date":"2024-01-02","close":50500.0},{"date":"2024-01-03","close":48800.0},{"date":"2024-01-04","close":47800.0},{"date":"2024-01-05","close":47500.0},{"date":"2024-01-08","close":47700.0},{"date":"2024-01-09","close":47900.0},{"date":"2024-01-10","close":47500.0},{"date":"2024-01-11","close":47600.0},{"date":"2024-01-12","close":49800.0},{"date":"2024-01-15","close":48300.0},{"date":"2024-01-16","close":47550.0},{"date":"2024-01-17","close":45300.0},{"date":"2024-01-18","close":45650.0},{"date":"2024-01-19","close":47000.0},{"date":"2024-01-22","close":46050.0},{"date":"2024-01-23","close":46250.0},{"date":"2024-01-24","close":46100.0},{"date":"2024-01-25","close":48100.0},{"date":"2024-01-26","close":50700.0},{"date":"2024-01-29","close":53500.0},{"date":"2024-01-30","close":50600.0},{"date":"2024-01-31","close":51000.0},{"date":"2024-02-01","close":51700.0},{"date":"2024-02-02","close":52700.0},{"date":"2024-02-05","close":56700.0},{"date":"2024-02-06","close":53000.0},{"date":"2024-02-07","close":54900.0},{"date":"2024-02-08","close":53100.0},{"date":"2024-02-13","close":56500.0},{"date":"2024-02-14","close":55200.0},{"date":"2024-02-15","close":53600.0},{"date":"2024-02-16","close":55200.0},{"date":"2024-02-19","close":54300.0},{"date":"2024-02-20","close":54100.0},{"date":"2024-02-21","close":53500.0},{"date":"2024-02-22","close":53800.0},{"date":"2024-02-23","close":53400.0},{"date":"2024-02-26","close":54300.0},{"date":"2024-02-27","close":52600.0},{"date":"2024-02-28","close":55200.0},{"date":"2024-02-29","close":53800.0},{"date":"2024-03-04","close":54800.0},{"date":"2024-03-05","close":53900.0},{"date":"2024-03-06","close":52800.0},{"date":"2024-03-07","close":51700.0},{"date":"2024-03-08","close":52900.0},{"date":"2024-03-11","close":51100.0},{"date":"2024-03-12","close":51300.0},{"date":"2024-03-13","close":55800.0},{"date":"2024-03-14","close":56100.0},{"date":"2024-03-15","close":56900.0},{"date":"2024-03-18","close":55200.0},{"date":"2024-03-19","close":54400.0},{"date":"2024-03-20","close":54900.0},{"date":"2024-03-21","close":57600.0},{"date":"2024-03-22","close":57300.0},{"date":"2024-03-25","close":55600.0},{"date":"2024-03-26","close":55600.0},{"date":"2024-03-27","close":57000.0},{"date":"2024-03-28","close":58500.0},{"date":"2024-03-29","close":57900.0},{"date":"2024-04-01","close":58800.0},{"date":"2024-04-02","close":57100.0},{"date":"2024-04-03","close":55600.0},{"date":"2024-04-04","close":55700.0},{"date":"2024-04-05","close":55600.0},{"date":"2024-04-08","close":54400.0},{"date":"2024-04-09","close":56200.0},{"date":"2024-04-11","close":56000.0},{"date":"2024-04-12","close":56100.0},{"date":"2024-04-15","close":55800.0},{"date":"2024-04-16","close":52400.0},{"date":"2024-04-17","close":49700.0},{"date":"2024-04-18","close":51700.0},{"date":"2024-04-19","close":51200.0},{"date":"2024-04-22","close":51800.0},{"date":"2024-04-23","close":52800.0},{"date":"2024-04-24","close":53000.0},{"date":"2024-04-25","close":52800.0},{"date":"2024-04-26","close":53300.0},{"date":"2024-04-29","close":53146.3047},{"date":"2024-04-30","close":54432.8984},{"date":"2024-05-02","close":54729.8086},{"date":"2024-05-03","close":53938.0547},{"date":"2024-05-07","close":54729.8086},{"date":"2024-05-08","close":55422.5898},{"date":"2024-05-09","close":54828.7734},{"date":"2024-05-10","close":54828.7734},{"date":"2024-05-13","close":55422.5898},{"date":"2024-05-14","close":55323.6211},{"date":"2024-05-16","close":56709.1875},{"date":"2024-05-17","close":54927.7461},{"date":"2024-05-20","close":54927.7461},{"date":"2024-05-21","close":54630.8398},{"date":"2024-05-22","close":54333.9336},{"date":"2024-05-23","close":53344.2422},{"date":"2024-05-24","close":53245.2734},{"date":"2024-05-27","close":59084.4414},{"date":"2024-05-28","close":58292.6914},{"date":"2024-05-29","close":57698.875},{"date":"2024-05-30","close":56412.2812},{"date":"2024-05-31","close":56412.2812},{"date":"2024-06-03","close":56412.2812},{"date":"2024-06-04","close":54828.7734},{"date":"2024-06-05","close":55224.6562},{"date":"2024-06-07","close":56016.4062},{"date":"2024-06-10","close":54828.7734},{"date":"2024-06-11","close":53938.0547},{"date":"2024-06-12","close":55917.4336},{"date":"2024-06-13","close":55719.4961},{"date":"2024-06-14","close":55719.4961},{"date":"2024-06-17","close":55620.5312},{"date":"2024-06-18","close":56016.4062},{"date":"2024-06-19","close":55917.4336},{"date":"2024-06-20","close":55620.5312},{"date":"2024-06-21","close":55026.7148},{"date":"2024-06-24","close":53740.1211},{"date":"2024-06-25","close":54333.9336},{"date":"2024-06-26","close":54037.0234},{"date":"2024-06-27","close":53938.0547},{"date":"2024-06-28","close":54432.8984},{"date":"2024-07-01","close":58193.7227},{"date":"2024-07-02","close":57500.9375},{"date":"2024-07-03","close":56115.375},{"date":"2024-07-04","close":56412.2812},{"date":"2024-07-05","close":53542.1797},{"date":"2024-07-08","close":52849.3984},{"date":"2024-07-09","close":51760.7383},{"date":"2024-07-10","close":51562.8047},{"date":"2024-07-11","close":52057.6484},{"date":"2024-07-12","close":52057.6484},{"date":"2024-07-15","close":57204.0312},{"date":"2024-07-16","close":63538.043},{"date":"2024-07-17","close":63538.043},{"date":"2024-07-18","close":60272.0664},{"date":"2024-07-19","close":58490.625},{"date":"2024-07-22","close":67793.7031},{"date":"2024-07-23","close":66606.0781},{"date":"2024-07-24","close":63241.1328},{"date":"2024-07-25","close":63043.1992},{"date":"2024-07-26","close":63735.9766},{"date":"2024-07-29","close":64329.793},{"date":"2024-07-30","close":60470.0078},{"date":"2024-07-31","close":58886.5},{"date":"2024-08-01","close":59183.4102},{"date":"2024-08-02","close":57303.0},{"date":"2024-08-05","close":51166.9297},{"date":"2024-08-06","close":52156.6172},{"date":"2024-08-07","close":53146.3047},{"date":"2024-08-08","close":52354.5547},{"date":"2024-08-09","close":54234.9648},{"date":"2024-08-12","close":54135.9961},{"date":"2024-08-13","close":52255.5859},{"date":"2024-08-14","close":55224.6562},{"date":"2024-08-16","close":53839.0898},{"date":"2024-08-19","close":54432.8984},{"date":"2024-08-20","close":54234.9648},{"date":"2024-08-21","close":56511.25},{"date":"2024-08-22","close":55224.6562},{"date":"2024-08-23","close":56115.375},{"date":"2024-08-26","close":55521.5586},{"date":"2024-08-27","close":54432.8984},{"date":"2024-08-28","close":53443.2148},{"date":"2024-08-29","close":52849.3984},{"date":"2024-08-30","close":52354.5547},{"date":"2024-09-02","close":51562.8047},{"date":"2024-09-03","close":52057.6484},{"date":"2024-09-04","close":50078.2695},{"date":"2024-09-05","close":48395.7969},{"date":"2024-09-06","close":46366.9336},{"date":"2024-09-09","close":46812.2969},{"date":"2024-09-10","close":46119.5117},{"date":"2024-09-11","close":46911.2617},{"date":"2024-09-12","close":47900.9531},{"date":"2024-09-13","close":48049.4062},{"date":"2024-09-19","close":47208.1719},{"date":"2024-09-20","close":48395.7969},{"date":"2024-09-23","close":47406.1094},{"date":"2024-09-24","close":49583.4219},{"date":"2024-09-25","close":50078.2695},{"date":"2024-09-26","close":50375.1797},{"date":"2024-09-27","close":52651.4609},{"date":"2024-09-30","close":51958.6797},{"date":"2024-10-02","close":51166.9297},{"date":"2024-10-04","close":51562.8047},{"date":"2024-10-07","close":52552.4922},{"date":"2024-10-08","close":53047.3359},{"date":"2024-10-10","close":53938.0547},{"date":"2024-10-11","close":53542.1797},{"date":"2024-10-14","close":53542.1797},{"date":"2024-10-15","close":55323.6211},{"date":"2024-10-16","close":54432.8984},{"date":"2024-10-17","close":54531.8711},{"date":"2024-10-18","close":55125.6836},{"date":"2024-10-21","close":53443.2148},{"date":"2024-10-22","close":53542.1797},{"date":"2024-10-23","close":52849.3984},{"date":"2024-10-24","close":51562.8047},{"date":"2024-10-25","close":49138.0664},{"date":"2024-10-28","close":49880.332},{"date":"2024-10-29","close":49039.0938},{"date":"2024-10-30","close":51067.957},{"date":"2024-10-31","close":50968.9883},{"date":"2024-11-01","close":50573.1133},{"date":"2024-11-04","close":49484.457},{"date":"2024-11-05","close":50078.2695},{"date":"2024-11-06","close":58787.5312},{"date":"2024-11-07","close":55700.0},{"date":"2024-11-08","close":56610.2148},{"date":"2024-11-11","close":59975.1602},{"date":"2024-11-12","close":59579.2852},{"date":"2024-11-13","close":59084.4414},{"date":"2024-11-14","close":60074.1328},{"date":"2024-11-15","close":64131.8555},{"date":"2024-11-18","close":61855.5664},{"date":"2024-11-19","close":58292.6914},{"date":"2024-11-20","close":59084.4414},{"date":"2024-11-21","close":59282.375},{"date":"2024-11-22","close":60371.0352},{"date":"2024-11-25","close":60865.8828},{"date":"2024-11-26","close":65517.4219},{"date":"2024-11-27","close":63439.0742},{"date":"2024-11-28","close":62350.4141},{"date":"2024-11-29","close":61063.8164},{"date":"2024-12-02","close":60964.8477},{"date":"2024-12-03","close":63043.1992},{"date":"2024-12-04","close":59777.2227},{"date":"2024-12-05","close":57995.7812},{"date":"2024-12-06","close":57303.0},{"date":"2024-12-09","close":56115.375},{"date":"2024-12-10","close":59975.1602},{"date":"2024-12-11","close":60667.9414},{"date":"2024-12-12","close":60371.0352},{"date":"2024-12-13","close":60667.9414},{"date":"2024-12-16","close":60568.9727},{"date":"2024-12-17","close":59678.2539},{"date":"2024-12-18","close":61360.7266},{"date":"2024-12-19","close":62152.4766},{"date":"2024-12-20","close":60272.0664},{"date":"2024-12-23","close":61459.6914},{"date":"2024-12-24","close":59876.1914},{"date":"2024-12-26","close":58391.6562},{"date":"2024-12-27","close":57995.7812},{"date":"2024-12-30","close":57698.875},{"date":"2025-01-02","close":60766.9102},{"date":"2025-01-03","close":60568.9727},{"date":"2025-01-06","close":61459.6914},{"date":"2025-01-07","close":62350.4141},{"date":"2025-01-08","close":60667.9414},{"date":"2025-01-09","close":60865.8828},{"date":"2025-01-10","close":65022.5742},{"date":"2025-01-13","close":63735.9766},{"date":"2025-01-14","close":64329.793},{"date":"2025-01-15","close":64626.6992},{"date":"2025-01-16","close":66210.2031},{"date":"2025-01-17","close":65418.4492},{"date":"2025-01-20","close":64131.8555},{"date":"2025-01-21","close":65121.543},{"date":"2025-01-22","close":71950.3984},{"date":"2025-01-23","close":69575.1406},{"date":"2025-01-24","close":71356.5781},{"date":"2025-01-31","close":65814.3281},{"date":"2025-02-03","close":63538.043},{"date":"2025-02-04","close":65715.3516},{"date":"2025-02-05","close":63142.168},{"date":"2025-02-06","close":70168.9609},{"date":"2025-02-07","close":72148.3438},{"date":"2025-02-10","close":72148.3438},{"date":"2025-02-11","close":72841.1172},{"date":"2025-02-12","close":74820.5},{"date":"2025-02-13","close":81946.2578},{"date":"2025-02-14","close":77096.7812},{"date":"2025-02-17","close":74622.5547},{"date":"2025-02-18","close":76107.0938},{"date":"2025-02-19","close":73138.0234},{"date":"2025-02-20","close":72247.3047},{"date":"2025-02-21","close":71356.5781},{"date":"2025-02-24","close":74523.5938},{"date":"2025-02-25","close":73335.9609},{"date":"2025-02-26","close":76601.9375},{"date":"2025-02-27","close":74310.8516},{"date":"2025-02-28","close":74709.3047},{"date":"2025-03-04","close":71322.4844},{"date":"2025-03-05","close":76801.1641},{"date":"2025-03-06","close":76701.5469},{"date":"2025-03-07","close":78096.125},{"date":"2025-03-10","close":76502.3281},{"date":"2025-03-11","close":76601.9375},{"date":"2025-03-12","close":74211.2422},{"date":"2025-03-13","close":74310.8516},{"date":"2025-03-14","close":73015.8906},{"date":"2025-03-17","close":72816.6641},{"date":"2025-03-18","close":73713.1797},{"date":"2025-03-19","close":71322.4844},{"date":"2025-03-20","close":69927.9062},{"date":"2025-03-21","close":70027.5156},{"date":"2025-03-24","close":70027.5156},{"date":"2025-03-25","close":70027.5156},{"date":"2025-03-26","close":69529.4609},{"date":"2025-03-27","close":68035.2734},{"date":"2025-03-28","close":66839.9219},{"date":"2025-03-31","close":65445.3477},{"date":"2025-04-01","close":64250.0},{"date":"2025-04-02","close":64050.7734},{"date":"2025-04-03","close":63751.9375},{"date":"2025-04-04","close":60763.5664},{"date":"2025-04-07","close":56181.3945},{"date":"2025-04-08","close":56878.6836},{"date":"2025-04-09","close":56878.6836},{"date":"2025-04-10","close":59966.668},{"date":"2025-04-11","close":61560.4648},{"date":"2025-04-14","close":62158.1406},{"date":"2025-04-15","close":62556.5898},{"date":"2025-04-16","close":61162.0156},{"date":"2025-04-17","close":63652.3242},{"date":"2025-04-18","close":64150.3867},{"date":"2025-04-21","close":63851.5508},{"date":"2025-04-22","close":65544.9609},{"date":"2025-04-23","close":64748.0625},{"date":"2025-04-24","close":66740.3125},{"date":"2025-04-25","close":66341.8594},{"date":"2025-04-28","close":66740.3125},{"date":"2025-04-29","close":68832.1719},{"date":"2025-04-30","close":67437.5938},{"date":"2025-05-02","close":68832.1719},{"date":"2025-05-07","close":69429.8438},{"date":"2025-05-08","close":69429.8438},{"date":"2025-05-09","close":69330.2344},{"date":"2025-05-12","close":71820.5391},{"date":"2025-05-13","close":73414.3438},{"date":"2025-05-14","close":73015.8906},{"date":"2025-05-15","close":71621.3203},{"date":"2025-05-16","close":70824.4219},{"date":"2025-05-19","close":72517.8281},{"date":"2025-05-20","close":71920.1562},{"date":"2025-05-21","close":71521.7031},{"date":"2025-05-22","close":69927.9062},{"date":"2025-05-23","close":70525.5781},{"date":"2025-05-26","close":69728.6797},{"date":"2025-05-27","close":68134.8828},{"date":"2025-05-28","close":68134.8828},{"date":"2025-05-29","close":71222.8672},{"date":"2025-05-30","close":70226.7422},{"date":"2025-06-02","close":70924.0312},{"date":"2025-06-04","close":69927.9062},{"date":"2025-06-05","close":68931.7812},{"date":"2025-06-09","close":68433.7188},{"date":"2025-06-10","close":72717.0547},{"date":"2025-06-11","close":71521.7031},{"date":"2025-06-12","close":71123.2578},{"date":"2025-06-13","close":69031.3984},{"date":"2025-06-16","close":71123.2578},{"date":"2025-06-17","close":75605.8125},{"date":"2025-06-18","close":75008.1406},{"date":"2025-06-19","close":76502.3281},{"date":"2025-06-20","close":75605.8125},{"date":"2025-06-23","close":74510.0781},{"date":"2025-06-24","close":79889.1484},{"date":"2025-06-25","close":77199.6094},{"date":"2025-06-26","close":76004.2656},{"date":"2025-06-27","close":75805.0391},{"date":"2025-06-30","close":75705.4297},{"date":"2025-07-01","close":75207.3672},{"date":"2025-07-02","close":86662.7891},{"date":"2025-07-03","close":83475.1953},{"date":"2025-07-04","close":76004.2656},{"date":"2025-07-07","close":74808.9141},{"date":"2025-07-08","close":74908.5234},{"date":"2025-07-09","close":76402.7109},{"date":"2025-07-10","close":76701.5469},{"date":"2025-07-11","close":76303.1016},{"date":"2025-07-14","close":74510.0781},{"date":"2025-07-15","close":75406.5859},{"date":"2025-07-16","close":74410.4688},{"date":"2025-07-17","close":74111.625},{"date":"2025-07-18","close":72916.2812},{"date":"2025-07-21","close":74510.0781},{"date":"2025-07-22","close":73115.5},{"date":"2025-07-23","close":82877.5156},{"date":"2025-07-24","close":94233.3359},{"date":"2025-07-25","close":92639.5312},{"date":"2025-07-28","close":92041.8594},{"date":"2025-07-29","close":94631.7812},{"date":"2025-07-30","close":93536.0469},{"date":"2025-07-31","close":92241.0859},{"date":"2025-08-01","close":89950.0},{"date":"2025-08-04","close":98018.6016},{"date":"2025-08-05","close":99213.9531},{"date":"2025-08-06","close":97022.4766},{"date":"2025-08-07","close":99512.7891},{"date":"2025-08-08","close":103995.3516},{"date":"2025-08-11","close":106087.2109},{"date":"2025-08-12","close":104094.9609},{"date":"2025-08-13","close":100907.3672},{"date":"2025-08-14","close":100608.5234},{"date":"2025-08-18","close":90846.5078},{"date":"2025-08-19","close":91942.25},{"date":"2025-08-20","close":89750.7734},{"date":"2025-08-21","close":89252.7109},{"date":"2025-08-22","close":88754.6484},{"date":"2025-08-25","close":89850.3906},{"date":"2025-08-26","close":88156.9766},{"date":"2025-08-27","close":88156.9766},{"date":"2025-08-28","close":87858.1406},{"date":"2025-08-29","close":87061.2422},{"date":"2025-09-01","close":84869.7656},{"date":"2025-09-02","close":86961.625},{"date":"2025-09-03","close":87260.4688},{"date":"2025-09-04","close":88854.2656},{"date":"2025-09-05","close":92440.3125},{"date":"2025-09-08","close":93237.2109},{"date":"2025-09-09","close":94532.1719},{"date":"2025-09-10","close":94731.3984},{"date":"2025-09-11","close":94731.3984},{"date":"2025-09-12","close":93934.4922},{"date":"2025-09-15","close":92938.375},{"date":"2025-09-16","close":93834.8828},{"date":"2025-09-17","close":96125.9688},{"date":"2025-09-18","close":97520.5391},{"date":"2025-09-19","close":102000.0},{"date":"2025-09-22","close":98018.6016},{"date":"2025-09-23","close":97719.7656},{"date":"2025-09-24","close":98118.2188},{"date":"2025-09-25","close":96524.4219},{"date":"2025-09-26","close":94034.1094},{"date":"2025-09-29","close":92739.1484},{"date":"2025-09-30","close":92539.9219},{"date":"2025-10-01","close":92639.5312},{"date":"2025-10-02","close":93037.9844},{"date":"2025-10-10","close":96225.5781},{"date":"2025-10-13","close":91842.6328},{"date":"2025-10-14","close":91344.5703},{"date":"2025-10-15","close":94930.6172},{"date":"2025-10-16","close":93834.8828},{"date":"2025-10-17","close":94034.1094},{"date":"2025-10-20","close":95428.6797},{"date":"2025-10-21","close":99313.5625},{"date":"2025-10-22","close":103596.8984},{"date":"2025-10-23","close":114454.6484},{"date":"2025-10-24","close":109374.4219},{"date":"2025-10-27","close":110768.9922},{"date":"2025-10-28","close":107481.7812},{"date":"2025-10-29","close":110968.2188},{"date":"2025-10-30","close":102899.6094},{"date":"2025-10-31","close":99612.4062},{"date":"2025-11-03","close":99413.1797},{"date":"2025-11-04","close":97819.3828},{"date":"2025-11-05","close":93536.0469},{"date":"2025-11-06","close":93436.4375},{"date":"2025-11-07","close":87858.1406},{"date":"2025-11-10","close":92639.5312},{"date":"2025-11-11","close":93137.5938},{"date":"2025-11-12","close":92440.3125},{"date":"2025-11-13","close":93635.6562},{"date":"2025-11-14","close":90049.6094},{"date":"2025-11-17","close":91244.9609},{"date":"2025-11-18","close":88356.2031},{"date":"2025-11-19","close":89352.3281},{"date":"2025-11-20","close":91942.25},{"date":"2025-11-21","close":90049.6094},{"date":"2025-11-24","close":95129.8438},{"date":"2025-11-25","close":92340.6953},{"date":"2025-11-26","close":96524.4219},{"date":"2025-11-27","close":94233.3359},{"date":"2025-11-28","close":93436.4375},{"date":"2025-12-01","close":92440.3125},{"date":"2025-12-02","close":94532.1719},{"date":"2025-12-03","close":95030.2344},{"date":"2025-12-04","close":95129.8438},{"date":"2025-12-05","close":95827.1328},{"date":"2025-12-08","close":96325.1953},{"date":"2025-12-09","close":96624.0312},{"date":"2025-12-10","close":99413.1797},{"date":"2025-12-11","close":105190.6953},{"date":"2025-12-12","close":107382.1719},{"date":"2025-12-15","close":108677.1328},{"date":"2025-12-16","close":104593.0234},{"date":"2025-12-17","close":104393.7969},{"date":"2025-12-18","close":98516.6641},{"date":"2025-12-19","close":98317.4453},{"date":"2025-12-22","close":95129.8438},{"date":"2025-12-23","close":93037.9844},{"date":"2025-12-24","close":94034.1094},{"date":"2025-12-26","close":92838.7578},{"date":"2025-12-29","close":104094.9609},{"date":"2025-12-30","close":98018.6016},{"date":"2026-01-02","close":97022.4766},{"date":"2026-01-05","close":101704.2656},{"date":"2026-01-06","close":109474.0312},{"date":"2026-01-07","close":106983.7188},{"date":"2026-01-08","close":103098.8359},{"date":"2026-01-09","close":109573.6406},{"date":"2026-01-12","close":121626.7422},{"date":"2026-01-13","close":121527.1328},{"date":"2026-01-14","close":119833.7188},{"date":"2026-01-15","close":120531.0078},{"date":"2026-01-16","close":119236.0469},{"date":"2026-01-19","close":121925.5781},{"date":"2026-01-20","close":115351.1641},{"date":"2026-01-21","close":111267.0547},{"date":"2026-01-22","close":114255.4297},{"date":"2026-01-23","close":118439.1484},{"date":"2026-01-26","close":117343.4141},{"date":"2026-01-27","close":113657.75},{"date":"2026-01-28","close":106884.1094},{"date":"2026-01-29","close":109573.6406},{"date":"2026-01-30","close":107780.6172},{"date":"2026-02-02","close":106884.1094},{"date":"2026-02-03","close":135373.25},{"date":"2026-02-04","close":126408.1406},{"date":"2026-02-05","close":126408.1406},{"date":"2026-02-06","close":124216.6641},{"date":"2026-02-09","close":123021.3203},{"date":"2026-02-10","close":129695.3516},{"date":"2026-02-11","close":136070.5469},{"date":"2026-02-12","close":144437.9844},{"date":"2026-02-13","close":140353.875},{"date":"2026-02-19","close":142047.2812},{"date":"2026-02-20","close":144437.9844},{"date":"2026-02-23","close":141449.6094},{"date":"2026-02-24","close":141449.6094},{"date":"2026-02-25","close":141350.0},{"date":"2026-02-26","close":141500.0},{"date":"2026-02-27","close":140700.0},{"date":"2026-03-03","close":140800.0},{"date":"2026-03-04","close":118300.0},{"date":"2026-03-05","close":126600.0},{"date":"2026-03-06","close":126300.0},{"date":"2026-03-09","close":123100.0},{"date":"2026-03-10","close":129300.0},{"date":"2026-03-11","close":128600.0},{"date":"2026-03-12","close":129000.0},{"date":"2026-03-13","close":131800.0},{"date":"2026-03-16","close":124500.0},{"date":"2026-03-17","close":125800.0},{"date":"2026-03-18","close":127600.0},{"date":"2026-03-19","close":131700.0},{"date":"2026-03-20","close":133000.0},{"date":"2026-03-23","close":129300.0},{"date":"2026-03-24","close":132300.0},{"date":"2026-03-25","close":136700.0},{"date":"2026-03-26","close":129600.0},{"date":"2026-03-27","close":130100.0},{"date":"2026-03-30","close":125900.0},{"date":"2026-03-31","close":125100.0},{"date":"2026-04-01","close":145800.0},{"date":"2026-04-02","close":140500.0},{"date":"2026-04-03","close":146100.0},{"date":"2026-04-06","close":149000.0},{"date":"2026-04-07","close":147800.0},{"date":"2026-04-08","close":160900.0},{"date":"2026-04-09","close":158200.0},{"date":"2026-04-10","close":162700.0},{"date":"2026-04-13","close":163100.0},{"date":"2026-04-14","close":162800.0},{"date":"2026-04-15","close":159800.0},{"date":"2026-04-16","close":159700.0},{"date":"2026-04-17","close":162900.0},{"date":"2026-04-20","close":164900.0},{"date":"2026-04-21","close":176200.0},{"date":"2026-04-22","close":180300.0},{"date":"2026-04-23","close":185300.0},{"date":"2026-04-24","close":194700.0},{"date":"2026-04-27","close":198100.0},{"date":"2026-04-28","close":194000.0},{"date":"2026-04-29","close":196000.0},{"date":"2026-04-30","close":183900.0},{"date":"2026-05-04","close":191100.0},{"date":"2026-05-06","close":187700.0},{"date":"2026-05-07","close":192600.0},{"date":"2026-05-08","close":185100.0},{"date":"2026-05-11","close":180400.0},{"date":"2026-05-12","close":178900.0},{"date":"2026-05-13","close":179400.0},{"date":"2026-05-14","close":171900.0},{"date":"2026-05-15","close":162400.0},{"date":"2026-05-18","close":163000.0},{"date":"2026-05-19","close":161400.0},{"date":"2026-05-20","close":153600.0},{"date":"2026-05-21","close":159300.0},{"date":"2026-05-22","close":166000.0},{"date":"2026-05-26","close":164500.0},{"date":"2026-05-27","close":160900.0},{"date":"2026-05-28","close":155200.0},{"date":"2026-05-29","close":151500.0},{"date":"2026-06-01","close":145000.0},{"date":"2026-06-02","close":147800.0},{"date":"2026-06-04","close":148700.0},{"date":"2026-06-05","close":147700.0},{"date":"2026-06-08","close":132800.0},{"date":"2026-06-09","close":143900.0},{"date":"2026-06-10","close":144200.0},{"date":"2026-06-11","close":143100.0},{"date":"2026-06-12","close":142600.0},{"date":"2026-06-15","close":154500.0},{"date":"2026-06-16","close":154600.0},{"date":"2026-06-17","close":155900.0},{"date":"2026-06-18","close":144800.0},{"date":"2026-06-19","close":136700.0},{"date":"2026-06-22","close":132500.0},{"date":"2026-06-23","close":121900.0},{"date":"2026-06-24","close":119100.0},{"date":"2026-06-25","close":115200.0},{"date":"2026-06-26","close":110200.0},{"date":"2026-06-29","close":119200.0},{"date":"2026-06-30","close":124800.0},{"date":"2026-07-01","close":125600.0},{"date":"2026-07-02","close":121700.0},{"date":"2026-07-03","close":118800.0},{"date":"2026-07-06","close":123700.0},{"date":"2026-07-07","close":126100.0},{"date":"2026-07-08","close":125300.0},{"date":"2026-07-09","close":121200.0},{"date":"2026-07-10","close":130300.0},{"date":"2026-07-13","close":127000.0},{"date":"2026-07-14","close":122800.0},{"date":"2026-07-15","close":129500.0},{"date":"2026-07-16","close":130300.0},{"date":"2026-07-20","close":121100.0},{"date":"2026-07-21","close":122200.0},{"date":"2026-07-22","close":127000.0},{"date":"2026-07-23","close":140300.0},{"date":"2026-07-24","close":132700.0},{"date":"2026-07-27","close":134600.0},{"date":"2026-07-28","close":122800.0},{"date":"2026-07-29","close":118300.0},{"date":"2026-07-30","close":114200.0},{"date":"2026-07-31","close":124900.0},{"date":"2026-08-03","close":126500.0},{"date":"2026-08-04","close":127100.0},{"date":"2026-08-05","close":141900.0},{"date":"2026-08-06","close":141900.0},{"date":"2026-08-07","close":138100.0},{"date":"2026-08-10","close":143800.0},{"date":"2026-08-11","close":142000.0},{"date":"2026-08-12","close":138500.0},{"date":"2026-08-13","close":139500.0},{"date":"2026-08-14","close":138600.0},{"date":"2026-08-18","close":133500.0},{"date":"2026-08-19","close":129200.0},{"date":"2026-08-20","close":121900.0},{"date":"2026-08-21","close":115500.0},{"date":"2026-08-24","close":127100.0},{"date":"2026-08-25","close":134800.0},{"date":"2026-08-26","close":139800.0},{"date":"2026-08-27","close":140600.0},{"date":"2026-08-28","close":136600.0},{"date":"2026-08-31","close":133300.0},{"date":"2026-09-01","close":129600.0},{"date":"2026-09-02","close":124700.0},{"date":"2026-09-03","close":135300.0},{"date":"2026-09-04","close":140000.0},{"date":"2026-09-07","close":140000.0},{"date":"2026-09-08","close":138600.0},{"date":"2026-09-09","close":143000.0},{"date":"2026-09-10","close":141200.0},{"date":"2026-09-11","close":142500.0},{"date":"2026-09-14","close":138400.0},{"date":"2026-09-15","close":134000.0},{"date":"2026-09-16","close":134000.0},{"date":"2026-09-17","close":142500.0},{"date":"2026-09-18","close":140400.0},{"date":"2026-09-21","close":137600.0},{"date":"2026-09-22","close":139100.0},{"date":"2026-09-23","close":130900.0},{"date":"2026-09-28","close":128400.0},{"date":"2026-09-29","close":125700.0},{"date":"2026-09-30","close":124100.0},{"date":"2026-10-01","close":119800.0},{"date":"2026-10-02","close":118000.0},{"date":"2026-10-06","close":118500.0},{"date":"2026-10-07","close":113700.0},{"date":"2026-10-08","close":107100.0},{"date":"2026-10-12","close":102200.0},{"date":"2026-10-13","close":99900.0},{"date":"2026-10-14","close":100100.0},{"date":"2026-10-15","close":91600.0},{"date":"2026-10-16","close":92300.0},{"date":"2026-10-19","close":94500.0},{"date":"2026-10-20","close":88400.0},{"date":"2026-10-21","close":94200.0},{"date":"2026-10-22","close":93900.0},{"date":"2026-10-23","close":87100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":20762.0,"foreign_net":-108308.0,"institution_net":87546.0},{"date":"2026-10-21","retail_net":-15610.0,"foreign_net":-19181.0,"institution_net":34791.0},{"date":"2026-10-20","retail_net":38703.0,"foreign_net":-14500.0,"institution_net":-24203.0},{"date":"2026-10-19","retail_net":-3771.0,"foreign_net":-7111.0,"institution_net":10882.0},{"date":"2026-10-16","retail_net":50919.0,"foreign_net":23067.0,"institution_net":-73986.0},{"date":"2026-10-15","retail_net":-36734.0,"foreign_net":3622.0,"institution_net":33112.0},{"date":"2026-10-14","retail_net":-7798.0,"foreign_net":-3893.0,"institution_net":11691.0},{"date":"2026-10-13","retail_net":-13188.0,"foreign_net":98860.0,"institution_net":-85672.0},{"date":"2026-10-12","retail_net":-4082.0,"foreign_net":42487.0,"institution_net":-38405.0},{"date":"2026-10-08","retail_net":146034.0,"foreign_net":31937.0,"institution_net":-177971.0},{"date":"2026-10-07","retail_net":119577.0,"foreign_net":-13648.0,"institution_net":-105929.0},{"date":"2026-10-06","retail_net":25678.0,"foreign_net":4355.0,"institution_net":-30033.0},{"date":"2026-10-02","retail_net":156825.0,"foreign_net":43413.0,"institution_net":-200238.0},{"date":"2026-10-01","retail_net":204371.0,"foreign_net":-10759.0,"institution_net":-193612.0},{"date":"2026-09-30","retail_net":41156.0,"foreign_net":-18231.0,"institution_net":-22925.0},{"date":"2026-09-29","retail_net":92486.0,"foreign_net":-28452.0,"institution_net":-64034.0},{"date":"2026-09-28","retail_net":19649.0,"foreign_net":23817.0,"institution_net":-43466.0},{"date":"2026-09-23","retail_net":233482.0,"foreign_net":-168653.0,"institution_net":-64829.0},{"date":"2026-09-22","retail_net":-8687.0,"foreign_net":36322.0,"institution_net":-27635.0},{"date":"2026-09-21","retail_net":58590.0,"foreign_net":-32192.0,"institution_net":-26398.0},{"date":"2026-09-18","retail_net":32044.0,"foreign_net":-56851.0,"institution_net":24807.0},{"date":"2026-09-17","retail_net":-88668.0,"foreign_net":-3756.0,"institution_net":92424.0},{"date":"2026-09-16","retail_net":-1029.0,"foreign_net":-9415.0,"institution_net":10444.0},{"date":"2026-09-15","retail_net":22519.0,"foreign_net":-15039.0,"institution_net":-7480.0},{"date":"2026-09-14","retail_net":-3125.0,"foreign_net":-10101.0,"institution_net":13226.0},{"date":"2026-09-11","retail_net":-12894.0,"foreign_net":24077.0,"institution_net":-11183.0},{"date":"2026-09-10","retail_net":-24560.0,"foreign_net":-41436.0,"institution_net":65996.0},{"date":"2026-09-09","retail_net":-5096.0,"foreign_net":-31832.0,"institution_net":36928.0},{"date":"2026-09-08","retail_net":-33805.0,"foreign_net":-45347.0,"institution_net":79152.0},{"date":"2026-09-07","retail_net":6383.0,"foreign_net":10386.0,"institution_net":-16769.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":20762.0,"foreign_net":-108308.0,"institution_net":87546.0},"d3":{"retail_net":43855.0,"foreign_net":-141989.0,"institution_net":98134.0},"d7":{"retail_net":46471.0,"foreign_net":-126304.0,"institution_net":79833.0},"d14":{"retail_net":681686.0,"foreign_net":70341.0,"institution_net":-752027.0},"d30":{"retail_net":1010131.0,"foreign_net":-296362.0,"institution_net":-713769.0}},"analysis":"최근 5일 외국인 순매수 -12.60만, 기관 순매수 3.50만. 30일 누적: 외국인 -29.64만, 기관 -71.38만.","foreign_flow":-126033.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":35030.0},"insider_trades":[],"price_analysis":{"current":88900.0,"low_30d":87000.0,"support":93270.0,"high_30d":149700.0,"change_1d":-5.3,"change_7d":-5.5,"change_30d":-35.6,"resistance":143430.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.92,"per":39.08,"quarter":"2024-Q2"},{"pbr":2.78,"per":55.27,"quarter":"2024-Q3"},{"pbr":3.12,"per":32.16,"quarter":"2024-Q4"},{"pbr":3.47,"per":47.66,"quarter":"2025-Q1"},{"pbr":4.01,"per":101.34,"quarter":"2025-Q2"},{"pbr":4.72,"per":66.58,"quarter":"2025-Q3"},{"pbr":4.93,"per":53.97,"quarter":"2025-Q4"},{"pbr":2.51,"per":18.15,"quarter":"2026-Q1"},{"pbr":2.41,"per":11.72,"quarter":"2026-Q2"},{"pbr":0.84,"per":8.35,"quarter":"현재"}],"timeline":[{"close":54432.8984,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":51958.6797,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":57698.875,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":65445.3477,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":75705.4297,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":92539.9219,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":98018.6016,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":125100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":124800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.43,"pbr_5y_low":2.41,"per_5y_avg":47.33,"per_5y_low":11.72,"current_pbr":0.84,"current_per":8.35,"pbr_5y_high":4.93,"per_5y_high":101.34,"pbr_5y_median":3.12,"per_5y_median":47.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (30 이하 과매도 구간)"],"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":"FARM & HEAVY CONSTRUCTION MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"F","reason":"RSI 19"},"valuation":{"grade":"C","reason":"PER 8.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.88,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.59,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.91,"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":25.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.92,"per":39.08,"close":54432.8984,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.78,"per":55.27,"close":51958.6797,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.12,"per":32.16,"close":57698.875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.47,"per":47.66,"close":65445.3477,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.01,"per":101.34,"close":75705.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.72,"per":66.58,"close":92539.9219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.93,"per":53.97,"close":98018.6016,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.51,"per":18.15,"close":125100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.41,"per":11.72,"close":124800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"8.4배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.6%"}],"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":3770.61,"pbr":null,"per":null,"roa":0.01879246946862612,"roe":0.03589735980435765,"revenue":2434171286000.0,"market_cap":null,"net_income":180694612000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.25681207505624976,"total_assets":9615267025000.0,"total_equity":5033646290000.0,"profit_margin":0.0742324967183924,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":248883827000.0,"operating_margin":0.10224581500547698},{"eps":5613.0,"pbr":1.69,"per":31.39,"roa":0.018701680312189318,"roe":0.03599973758970899,"revenue":2304866321000.0,"market_cap":8453000000000.0,"net_income":173870816000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24349084712058666,"total_assets":9297069199000.0,"total_equity":4829780094000.0,"profit_margin":0.07543639924616695,"dividend_yield":0.31,"fiscal_quarter":"Q1","operating_income":190698553000.0,"operating_margin":0.08273735932644573},{"eps":386.25,"pbr":null,"per":null,"roa":0.005137742991289784,"roe":0.00958905974588052,"revenue":947262169000.0,"market_cap":null,"net_income":18509723000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17691132559100436,"total_assets":3602695392000.0,"total_equity":1930295930000.0,"profit_margin":0.019540232478132462,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33375023000.0,"operating_margin":0.03523314251558588},{"eps":881.7,"pbr":null,"per":null,"roa":0.01187102284151676,"roe":0.022201709802070327,"revenue":954714428000.0,"market_cap":null,"net_income":42252906000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20167798804858955,"total_assets":3559331539000.0,"total_equity":1903137478000.0,"profit_margin":0.04425711475683281,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":55813783000.0,"operating_margin":0.058461233394076245},{"eps":12.95,"pbr":null,"per":null,"roa":0.00018358075959215963,"roe":0.0003387571838306438,"revenue":967707502000.0,"market_cap":null,"net_income":620645000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19887799216420665,"total_assets":3380773679000.0,"total_equity":1832123508000.0,"profit_margin":0.0006413559869250657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40043555000.0,"operating_margin":0.0413798125128103},{"eps":535.28,"pbr":null,"per":null,"roa":0.007535987398754506,"roe":0.01402752272996451,"revenue":906839913000.0,"market_cap":null,"net_income":25651621000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19647807892637387,"total_assets":3403883213000.0,"total_equity":1828663656000.0,"profit_margin":0.028286823983231537,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41650646000.0,"operating_margin":0.04592943627967553},{"eps":-40.09,"pbr":null,"per":null,"roa":-0.0005778190948344732,"roe":-0.0010709105847008333,"revenue":789146573000.0,"market_cap":null,"net_income":-1921032000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17997008776213744,"total_assets":3324625332000.0,"total_equity":1793830435000.0,"profit_margin":-0.0024343158365334495,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35253959000.0,"operating_margin":0.04467352480031615},{"eps":238.93,"pbr":null,"per":null,"roa":0.0033991034745774803,"roe":0.006307656002460398,"revenue":816811834000.0,"market_cap":null,"net_income":11449813000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20391651916247824,"total_assets":3368480273000.0,"total_equity":1815224704000.0,"profit_margin":0.014017687456766206,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42990472000.0,"operating_margin":0.05263203862935218},{"eps":639.08,"pbr":null,"per":null,"roa":0.008978647474494738,"roe":0.01692478013517997,"revenue":852993368000.0,"market_cap":null,"net_income":30625856000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.195447497312781,"total_assets":3410965414000.0,"total_equity":1809527554000.0,"profit_margin":0.03590397903304683,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":58556575000.0,"operating_margin":0.06864833561050618},{"eps":955.97,"pbr":null,"per":null,"roa":0.013306945449555184,"roe":0.02538483766879201,"revenue":979110527000.0,"market_cap":null,"net_income":45812093000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17927020204533048,"total_assets":3442720433000.0,"total_equity":1804703012000.0,"profit_margin":0.04678950101820323,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":53620608000.0,"operating_margin":0.05476461188124883},{"eps":-893.86,"pbr":null,"per":null,"roa":-0.012992408491668408,"roe":-0.024186104691562318,"revenue":845860522000.0,"market_cap":null,"net_income":-42835365000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1791054530382729,"total_assets":3296953373000.0,"total_equity":1771073331000.0,"profit_margin":-0.05064116823742721,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26824395000.0,"operating_margin":0.0317125510676097},{"eps":691.84,"pbr":null,"per":null,"roa":0.009538298060887034,"roe":0.01819831905537196,"revenue":928722065000.0,"market_cap":null,"net_income":33154439000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1842607895829416,"total_assets":3475928178000.0,"total_equity":1821840737000.0,"profit_margin":0.03569898923420108,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":53850493000.0,"operating_margin":0.05798343231998047}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1393.03,"per":39.08,"date":"2024-06","close":54432.9,"source":"reported"},{"eps":1393.03,"per":42.27,"date":"2024-07","close":58886.5,"source":"reported"},{"eps":1393.03,"per":37.58,"date":"2024-08","close":52354.55,"source":"reported"},{"eps":940.12,"per":55.27,"date":"2024-09","close":51958.68,"source":"reported"},{"eps":940.12,"per":54.22,"date":"2024-10","close":50968.99,"source":"reported"},{"eps":940.12,"per":64.95,"date":"2024-11","close":61063.82,"source":"reported"},{"eps":1793.89,"per":32.16,"date":"2024-12","close":57698.88,"source":"reported"},{"eps":1793.89,"per":36.69,"date":"2025-01","close":65814.33,"source":"reported"},{"eps":1793.89,"per":41.65,"date":"2025-02","close":74709.3,"source":"reported"},{"eps":1373.2,"per":47.66,"date":"2025-03","close":65445.35,"source":"reported"},{"eps":1373.2,"per":49.11,"date":"2025-04","close":67437.59,"source":"reported"},{"eps":1373.2,"per":51.14,"date":"2025-05","close":70226.74,"source":"reported"},{"eps":747.07,"per":101.34,"date":"2025-06","close":75705.43,"source":"reported"},{"eps":747.07,"per":123.47,"date":"2025-07","close":92241.09,"source":"reported"},{"eps":747.07,"per":116.54,"date":"2025-08","close":87061.24,"source":"reported"},{"eps":1389.84,"per":66.58,"date":"2025-09","close":92539.92,"source":"reported"},{"eps":1389.84,"per":71.67,"date":"2025-10","close":99612.41,"source":"reported"},{"eps":1389.84,"per":67.23,"date":"2025-11","close":93436.44,"source":"reported"},{"eps":1816.18,"per":53.97,"date":"2025-12","close":98018.6,"source":"reported"},{"eps":1816.18,"per":59.34,"date":"2026-01","close":107780.62,"source":"reported"},{"eps":1816.18,"per":77.47,"date":"2026-02","close":140700.0,"source":"reported"},{"eps":6893.9,"per":18.15,"date":"2026-03","close":125100.0,"source":"reported"},{"eps":6893.9,"per":26.68,"date":"2026-04","close":183900.0,"source":"reported"},{"eps":6893.9,"per":21.98,"date":"2026-05","close":151500.0,"source":"reported"},{"eps":10651.56,"per":11.72,"date":"2026-06","close":124800.0,"source":"reported"},{"eps":10651.56,"per":11.73,"date":"2026-07","close":124900.0,"source":"reported"},{"eps":10651.56,"per":12.51,"date":"2026-08","close":133300.0,"source":"reported"},{"eps":10651.56,"per":11.65,"date":"2026-09","close":124100.0,"source":"reported"},{"eps":10651.56,"per":8.18,"date":"2026-10","close":87100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.69,"std":29.59,"count":29,"current":8.18,"lower_1sd":19.1,"upper_1sd":78.27},"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":"HD현대건설기계","phase":"above-fold","symbol_resolved":true}