{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:29.099121+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.2,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":73.5,"direction":"higher_better","percentile":89}],"summary":"매출 +24.2%","percentile":83},"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":21.0,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-33.8,"direction":"higher_better","percentile":15}],"summary":"RSI 21","percentile":22},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.07,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 2.1x","percentile":38}},"signals":[],"summary":"효성중공업(298040)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 17.50조. 현재가 1,877,000원, 전일 대비 -1.8%, 30일 -33.8%. PER 30.4배 / ROE 6.3%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7245.00, 기관 순매수 1.00만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.19%","value_pct":0.19},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":17.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.19},"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-253299.46113535156,"grade":"D","trend":"하락","atr_14":167821.42857142858,"rsi_14":20.954907161803717,"sma_20":2431100.0,"sma_60":2659366.6666666665,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-253299.46)가 시그널선(-194185.08)을 하회합니다(데드크로스). 현재가가 SMA20(2431100)과 SMA60(2659367) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1603211~3258989 (현재 위치 17%).","bb_lower":1603210.901146778,"bb_upper":3258989.098853222,"macd_signal":-194185.08148695016},"change_pct":-3.04,"chart_data":[{"date":"2024-10-23","open":379910,"high":389739,"low":374012,"close":385808,"volume":53497,"rsi_14":76.19,"sma_20":371925.0,"sma_60":324408.33,"sma_120":342600.0},{"date":"2024-10-24","open":382367,"high":385316,"low":375487,"close":382367,"volume":48451,"rsi_14":72.83,"sma_20":374425.0,"sma_60":324908.33,"sma_120":343408.33},{"date":"2024-10-25","open":386299,"high":401535,"low":377944,"close":385316,"volume":87967,"rsi_14":73.45,"sma_20":376925.0,"sma_60":325358.33,"sma_120":344412.5},{"date":"2024-10-28","open":384825,"high":403501,"low":384825,"close":388756,"volume":84858,"rsi_14":69.48,"sma_20":379800.0,"sma_60":326516.67,"sma_120":345283.33},{"date":"2024-10-29","open":391705,"high":404975,"low":390722,"close":398094,"volume":54419,"rsi_14":74.56,"sma_20":382175.0,"sma_60":327666.67,"sma_120":346058.33},{"date":"2024-10-30","open":400552,"high":401535,"low":390722,"close":398094,"volume":30019,"rsi_14":71.33,"sma_20":384675.0,"sma_60":328766.67,"sma_120":346825.0},{"date":"2024-10-31","open":393180,"high":399077,"low":387282,"close":394163,"volume":48275,"rsi_14":67.72,"sma_20":387300.0,"sma_60":330116.67,"sma_120":347608.33},{"date":"2024-11-01","open":402026,"high":414313,"low":383350,"close":410381,"volume":160258,"rsi_14":64.83,"sma_20":390700.0,"sma_60":331891.67,"sma_120":348683.33},{"date":"2024-11-04","open":418245,"high":437412,"low":408907,"close":435938,"volume":108968,"rsi_14":75.65,"sma_20":395350.0,"sma_60":333983.33,"sma_120":349895.83},{"date":"2024-11-05","open":434955,"high":449208,"low":429549,"close":442327,"volume":78414,"rsi_14":76.02,"sma_20":399575.0,"sma_60":336808.33,"sma_120":351104.17},{"date":"2024-11-06","open":451174,"high":478696,"low":447242,"close":460020,"volume":162231,"rsi_14":78.34,"sma_20":404800.0,"sma_60":340408.33,"sma_120":352333.33},{"date":"2024-11-07","open":469358,"high":474764,"low":447242,"close":454122,"volume":86342,"rsi_14":74.24,"sma_20":409250.0,"sma_60":343666.67,"sma_120":353483.33},{"date":"2024-11-08","open":454123,"high":471816,"low":443310,"close":453631,"volume":79221,"rsi_14":79.44,"sma_20":413675.0,"sma_60":346733.33,"sma_120":354670.83},{"date":"2024-11-11","open":454123,"high":491475,"low":454123,"close":484594,"volume":131453,"rsi_14":89.27,"sma_20":418525.0,"sma_60":350400.0,"sma_120":356200.0},{"date":"2024-11-12","open":487543,"high":509168,"low":479188,"close":491475,"volume":128624,"rsi_14":89.67,"sma_20":423825.0,"sma_60":353983.33,"sma_120":357745.83},{"date":"2024-11-13","open":481645,"high":483120,"low":447242,"close":451174,"volume":115044,"rsi_14":70.23,"sma_20":426825.0,"sma_60":356783.33,"sma_120":358483.33},{"date":"2024-11-14","open":451174,"high":486560,"low":451174,"close":471324,"volume":78194,"rsi_14":72.97,"sma_20":430475.0,"sma_60":360066.67,"sma_120":358983.33},{"date":"2024-11-15","open":465426,"high":469358,"low":449208,"close":458546,"volume":74148,"rsi_14":67.75,"sma_20":433475.0,"sma_60":363058.33,"sma_120":359375.0},{"date":"2024-11-18","open":462969,"high":463461,"low":438395,"close":442819,"volume":84125,"rsi_14":61.02,"sma_20":436075.0,"sma_60":365375.0,"sma_120":359758.33},{"date":"2024-11-19","open":437904,"high":449699,"low":435938,"close":448225,"volume":64572,"rsi_14":62.03,"sma_20":439350.0,"sma_60":367808.33,"sma_120":360150.0},{"date":"2024-11-20","open":456088,"high":466901,"low":438887,"close":443310,"volume":80354,"rsi_14":61.74,"sma_20":442275.0,"sma_60":369833.33,"sma_120":360437.5},{"date":"2024-11-21","open":441836,"high":445276,"low":420211,"close":430532,"volume":90686,"rsi_14":54.89,"sma_20":444725.0,"sma_60":371541.67,"sma_120":360512.5},{"date":"2024-11-22","open":430040,"high":438395,"low":386790,"close":399569,"volume":365366,"rsi_14":41.4,"sma_20":445450.0,"sma_60":372641.67,"sma_120":360154.17},{"date":"2024-11-25","open":412347,"high":415296,"low":377452,"close":387282,"volume":223661,"rsi_14":37.33,"sma_20":445375.0,"sma_60":373608.33,"sma_120":359791.67},{"date":"2024-11-26","open":384333,"high":396620,"low":375487,"close":392197,"volume":118772,"rsi_14":33.41,"sma_20":445075.0,"sma_60":374925.0,"sma_120":359520.83},{"date":"2024-11-27","open":400552,"high":414805,"low":398094,"close":404975,"volume":123398,"rsi_14":38.37,"sma_20":445425.0,"sma_60":376800.0,"sma_120":359270.83},{"date":"2024-11-28","open":403992,"high":405958,"low":377452,"close":389739,"volume":121359,"rsi_14":35.87,"sma_20":445200.0,"sma_60":378475.0,"sma_120":359016.67},{"date":"2024-11-29","open":389248,"high":403009,"low":381876,"close":396620,"volume":89542,"rsi_14":28.22,"sma_20":444500.0,"sma_60":380500.0,"sma_120":358975.0},{"date":"2024-12-02","open":396620,"high":401535,"low":378435,"close":379418,"volume":75716,"rsi_14":23.61,"sma_20":441625.0,"sma_60":382108.33,"sma_120":358987.5},{"date":"2024-12-03","open":379418,"high":417262,"low":379418,"close":417262,"volume":122898,"rsi_14":41.92,"sma_20":440350.0,"sma_60":384450.0,"sma_120":359433.33},{"date":"2024-12-04","open":406941,"high":425126,"low":403009,"close":421685,"volume":109074,"rsi_14":37.22,"sma_20":438400.0,"sma_60":386833.33,"sma_120":359704.17},{"date":"2024-12-05","open":428566,"high":439378,"low":425617,"close":432006,"volume":100233,"rsi_14":43.08,"sma_20":437275.0,"sma_60":389658.33,"sma_120":360066.67},{"date":"2024-12-06","open":430532,"high":430532,"low":398586,"close":418736,"volume":98599,"rsi_14":43.64,"sma_20":435500.0,"sma_60":392475.0,"sma_120":360558.33},{"date":"2024-12-09","open":408415,"high":424634,"low":403501,"close":409890,"volume":56735,"rsi_14":40.05,"sma_20":431700.0,"sma_60":395283.33,"sma_120":360991.67},{"date":"2024-12-10","open":408415,"high":428566,"low":405958,"close":418736,"volume":57332,"rsi_14":43.75,"sma_20":428000.0,"sma_60":397825.0,"sma_120":361420.83},{"date":"2024-12-11","open":416279,"high":434955,"low":408415,"close":422668,"volume":69707,"rsi_14":47.91,"sma_20":426550.0,"sma_60":400391.67,"sma_120":361879.17},{"date":"2024-12-12","open":431023,"high":437904,"low":422668,"close":429549,"volume":206808,"rsi_14":59.16,"sma_20":424425.0,"sma_60":402850.0,"sma_120":362391.67},{"date":"2024-12-13","open":432498,"high":446750,"low":421685,"close":422668,"volume":117849,"rsi_14":61.18,"sma_20":422600.0,"sma_60":405066.67,"sma_120":362937.5},{"date":"2024-12-16","open":428566,"high":456088,"low":425126,"close":443802,"volume":84627,"rsi_14":64.79,"sma_20":422650.0,"sma_60":407766.67,"sma_120":363725.0},{"date":"2024-12-17","open":445276,"high":454123,"low":433972,"close":448716,"volume":67493,"rsi_14":63.13,"sma_20":422675.0,"sma_60":410025.0,"sma_120":364391.67},{"date":"2024-12-18","open":448716,"high":448716,"low":419228,"close":427091,"volume":113993,"rsi_14":60.8,"sma_20":421850.0,"sma_60":412016.67,"sma_120":365012.5},{"date":"2024-12-19","open":414313,"high":432498,"low":413822,"close":422177,"volume":61582,"rsi_14":57.47,"sma_20":421425.0,"sma_60":413525.0,"sma_120":365566.67},{"date":"2024-12-20","open":422668,"high":424143,"low":402518,"close":402518,"volume":69477,"rsi_14":56.66,"sma_20":421575.0,"sma_60":414650.0,"sma_120":365954.17},{"date":"2024-12-23","open":410381,"high":425126,"low":409890,"close":417262,"volume":57347,"rsi_14":50.0,"sma_20":423100.0,"sma_60":416091.67,"sma_120":366450.0},{"date":"2024-12-24","open":417753,"high":417753,"low":359759,"close":386299,"volume":368872,"rsi_14":40.0,"sma_20":422800.0,"sma_60":416683.33,"sma_120":366841.67},{"date":"2024-12-26","open":390722,"high":391705,"low":374504,"close":382859,"volume":82489,"rsi_14":35.55,"sma_20":421675.0,"sma_60":417258.33,"sma_120":367429.17},{"date":"2024-12-27","open":389331,"high":395305,"low":384352,"close":384850,"volume":49114,"rsi_14":37.85,"sma_20":421175.0,"sma_60":417891.67,"sma_120":367833.33},{"date":"2024-12-30","open":378876,"high":396799,"low":373897,"close":391322,"volume":47974,"rsi_14":42.5,"sma_20":420650.0,"sma_60":418616.67,"sma_120":368362.5},{"date":"2025-01-02","open":395305,"high":407752,"low":387339,"close":404765,"volume":66433,"rsi_14":44.07,"sma_20":421675.0,"sma_60":419550.0,"sma_120":369129.17},{"date":"2025-01-03","open":406258,"high":419203,"low":399288,"close":415718,"volume":81066,"rsi_14":46.36,"sma_20":421325.0,"sma_60":420416.67,"sma_120":370020.83},{"date":"2025-01-06","open":419701,"high":423186,"low":401778,"close":405263,"volume":68275,"rsi_14":41.43,"sma_20":420225.0,"sma_60":421141.67,"sma_120":370654.17},{"date":"2025-01-07","open":408250,"high":427667,"low":402773,"close":420199,"volume":74547,"rsi_14":47.81,"sma_20":419350.0,"sma_60":421958.33,"sma_120":371287.5},{"date":"2025-01-08","open":416216,"high":421194,"low":410241,"close":416216,"volume":46187,"rsi_14":39.88,"sma_20":418950.0,"sma_60":422708.33,"sma_120":371520.83},{"date":"2025-01-09","open":412233,"high":430654,"low":411237,"close":429160,"volume":64156,"rsi_14":42.65,"sma_20":419650.0,"sma_60":423291.67,"sma_120":371916.67},{"date":"2025-01-10","open":425675,"high":435135,"low":411735,"close":423684,"volume":69987,"rsi_14":47.13,"sma_20":419625.0,"sma_60":423816.67,"sma_120":372287.5},{"date":"2025-01-13","open":427169,"high":432147,"low":414722,"close":419701,"volume":42455,"rsi_14":47.44,"sma_20":419200.0,"sma_60":424191.67,"sma_120":372533.33},{"date":"2025-01-14","open":431152,"high":433143,"low":416216,"close":421194,"volume":51727,"rsi_14":54.91,"sma_20":418500.0,"sma_60":424466.67,"sma_120":372783.33},{"date":"2025-01-15","open":421194,"high":450071,"low":418207,"close":448079,"volume":113395,"rsi_14":58.53,"sma_20":419500.0,"sma_60":425191.67,"sma_120":373445.83},{"date":"2025-01-16","open":449573,"high":472475,"low":445092,"close":466998,"volume":119808,"rsi_14":77.74,"sma_20":420375.0,"sma_60":426366.67,"sma_120":374445.83},{"date":"2025-01-17","open":467994,"high":482432,"low":459032,"close":477951,"volume":101597,"rsi_14":81.31,"sma_20":421550.0,"sma_60":427858.33,"sma_120":375575.0},{"date":"2025-01-20","open":479943,"high":487908,"low":445590,"close":454551,"volume":190236,"rsi_14":71.21,"sma_20":422650.0,"sma_60":428925.0,"sma_120":376666.67},{"date":"2025-01-21","open":459530,"high":466002,"low":454551,"close":464011,"volume":58530,"rsi_14":71.73,"sma_20":424475.0,"sma_60":430208.33,"sma_120":377558.33},{"date":"2025-01-22","open":476955,"high":512802,"low":475960,"close":503840,"volume":149904,"rsi_14":75.58,"sma_20":429300.0,"sma_60":432108.33,"sma_120":378733.33},{"date":"2025-01-23","open":497866,"high":507823,"low":490398,"close":491891,"volume":71165,"rsi_14":69.57,"sma_20":432775.0,"sma_60":433750.0,"sma_120":380133.33},{"date":"2025-01-24","open":495874,"high":515789,"low":494381,"close":505832,"volume":96754,"rsi_14":75.38,"sma_20":438525.0,"sma_60":435466.67,"sma_120":381566.67},{"date":"2025-01-31","open":467994,"high":473968,"low":438620,"close":446586,"volume":250120,"rsi_14":55.44,"sma_20":441475.0,"sma_60":436191.67,"sma_120":382479.17},{"date":"2025-02-03","open":438122,"high":454053,"low":419203,"close":445590,"volume":144006,"rsi_14":56.13,"sma_20":444525.0,"sma_60":436966.67,"sma_120":383541.67},{"date":"2025-02-04","open":474466,"high":515789,"low":472972,"close":509814,"volume":228674,"rsi_14":63.87,"sma_20":450475.0,"sma_60":438541.67,"sma_120":385216.67},{"date":"2025-02-05","open":504836,"high":518776,"low":497368,"close":500853,"volume":62765,"rsi_14":63.11,"sma_20":455300.0,"sma_60":439533.33,"sma_120":386758.33},{"date":"2025-02-06","open":507823,"high":546657,"low":504836,"close":530725,"volume":140830,"rsi_14":67.34,"sma_20":461075.0,"sma_60":440916.67,"sma_120":388862.5},{"date":"2025-02-07","open":524750,"high":530725,"low":497866,"close":500853,"volume":82774,"rsi_14":61.43,"sma_20":465875.0,"sma_60":441500.0,"sma_120":390954.17},{"date":"2025-02-10","open":491393,"high":502844,"low":484423,"close":485917,"volume":80813,"rsi_14":55.62,"sma_20":469175.0,"sma_60":441933.33,"sma_120":392800.0},{"date":"2025-02-11","open":491891,"high":502844,"low":487908,"close":494381,"volume":51975,"rsi_14":54.2,"sma_20":473100.0,"sma_60":442516.67,"sma_120":394625.0},{"date":"2025-02-12","open":490896,"high":512802,"low":487410,"close":499857,"volume":78006,"rsi_14":53.42,"sma_20":476650.0,"sma_60":442666.67,"sma_120":396533.33},{"date":"2025-02-13","open":502844,"high":513797,"low":492887,"close":494878,"volume":68963,"rsi_14":56.67,"sma_20":480225.0,"sma_60":442616.67,"sma_120":398300.0},{"date":"2025-02-14","open":497866,"high":498861,"low":473470,"close":485917,"volume":89421,"rsi_14":53.63,"sma_20":483550.0,"sma_60":443100.0,"sma_120":399941.67},{"date":"2025-02-17","open":485917,"high":496870,"low":464011,"close":481934,"volume":106903,"rsi_14":45.88,"sma_20":486600.0,"sma_60":443175.0,"sma_120":401620.83},{"date":"2025-02-18","open":487908,"high":510810,"low":477951,"close":503840,"volume":123985,"rsi_14":52.17,"sma_20":489400.0,"sma_60":443833.33,"sma_120":403445.83},{"date":"2025-02-19","open":510810,"high":518776,"low":492887,"close":495376,"volume":85564,"rsi_14":48.07,"sma_20":490825.0,"sma_60":444616.67,"sma_120":404995.83},{"date":"2025-02-20","open":494381,"high":498861,"low":466998,"close":478449,"volume":92655,"rsi_14":56.99,"sma_20":490850.0,"sma_60":445025.0,"sma_120":406416.67},{"date":"2025-02-21","open":476955,"high":488406,"low":469985,"close":478947,"volume":48786,"rsi_14":57.33,"sma_20":492075.0,"sma_60":445525.0,"sma_120":407679.17},{"date":"2025-02-24","open":466500,"high":466500,"low":448079,"close":456543,"volume":99799,"rsi_14":35.66,"sma_20":491700.0,"sma_60":445866.67,"sma_120":408704.17},{"date":"2025-02-25","open":444594,"high":457539,"low":443100,"close":453556,"volume":53421,"rsi_14":36.84,"sma_20":489175.0,"sma_60":446683.33,"sma_120":409662.5},{"date":"2025-02-26","open":453556,"high":472972,"low":449573,"close":457041,"volume":70089,"rsi_14":25.97,"sma_20":487425.0,"sma_60":447766.67,"sma_120":410687.5},{"date":"2025-02-27","open":463015,"high":470981,"low":448577,"close":453556,"volume":58117,"rsi_14":31.37,"sma_20":484800.0,"sma_60":448708.33,"sma_120":411816.67},{"date":"2025-02-28","open":443100,"high":449075,"low":427169,"close":430654,"volume":103048,"rsi_14":29.52,"sma_20":484000.0,"sma_60":449050.0,"sma_120":412925.0},{"date":"2025-03-04","open":425675,"high":444096,"low":420199,"close":439615,"volume":66577,"rsi_14":29.78,"sma_20":483700.0,"sma_60":449800.0,"sma_120":414137.5},{"date":"2025-03-05","open":434637,"high":453058,"low":434637,"close":449075,"volume":67777,"rsi_14":31.79,"sma_20":480650.0,"sma_60":450591.67,"sma_120":415545.83},{"date":"2025-03-06","open":456543,"high":457041,"low":423684,"close":429658,"volume":81983,"rsi_14":28.8,"sma_20":477075.0,"sma_60":451350.0,"sma_120":416729.17},{"date":"2025-03-07","open":425675,"high":428164,"low":417211,"close":421194,"volume":64929,"rsi_14":28.9,"sma_20":471575.0,"sma_60":451325.0,"sma_120":417887.5},{"date":"2025-03-10","open":417211,"high":425675,"low":405761,"close":420696,"volume":53225,"rsi_14":29.57,"sma_20":467550.0,"sma_60":451216.67,"sma_120":419025.0},{"date":"2025-03-11","open":408250,"high":423186,"low":400284,"close":421194,"volume":69368,"rsi_14":17.83,"sma_20":464300.0,"sma_60":450941.67,"sma_120":420300.0},{"date":"2025-03-12","open":421194,"high":430654,"low":420199,"close":424182,"volume":51073,"rsi_14":21.05,"sma_20":460775.0,"sma_60":450941.67,"sma_120":421708.33},{"date":"2025-03-13","open":429658,"high":443100,"low":421692,"close":427667,"volume":80324,"rsi_14":26.82,"sma_20":457150.0,"sma_60":451150.0,"sma_120":423216.67},{"date":"2025-03-14","open":427667,"high":454053,"low":426671,"close":452062,"volume":69609,"rsi_14":39.93,"sma_20":455000.0,"sma_60":451616.67,"sma_120":424720.83},{"date":"2025-03-17","open":459032,"high":474466,"low":447581,"close":472972,"volume":76842,"rsi_14":56.23,"sma_20":454350.0,"sma_60":452366.67,"sma_120":426379.17},{"date":"2025-03-18","open":479943,"high":481436,"low":461024,"close":472475,"volume":50386,"rsi_14":57.31,"sma_20":453875.0,"sma_60":452991.67,"sma_120":427920.83},{"date":"2025-03-19","open":473968,"high":477951,"low":457041,"close":459032,"volume":59316,"rsi_14":50.71,"sma_20":451625.0,"sma_60":453508.33,"sma_120":429287.5},{"date":"2025-03-20","open":465007,"high":467994,"low":452062,"close":461024,"volume":54497,"rsi_14":52.71,"sma_20":449900.0,"sma_60":453700.0,"sma_120":430733.33},{"date":"2025-03-21","open":455049,"high":458036,"low":445590,"close":449075,"volume":52454,"rsi_14":57.25,"sma_20":448425.0,"sma_60":453608.33,"sma_120":431816.67},{"date":"2025-03-24","open":447083,"high":463015,"low":446586,"close":457539,"volume":31762,"rsi_14":57.09,"sma_20":447350.0,"sma_60":454025.0,"sma_120":433020.83},{"date":"2025-03-25","open":462019,"high":472972,"low":440611,"close":455547,"volume":39487,"rsi_14":52.72,"sma_20":447300.0,"sma_60":454491.67,"sma_120":434008.33},{"date":"2025-03-26","open":461024,"high":477951,"low":443100,"close":474466,"volume":53159,"rsi_14":68.91,"sma_20":448350.0,"sma_60":455608.33,"sma_120":435129.17},{"date":"2025-03-27","open":462517,"high":466998,"low":440113,"close":441607,"volume":67829,"rsi_14":57.14,"sma_20":447575.0,"sma_60":455925.0,"sma_120":436008.33},{"date":"2025-03-28","open":440113,"high":440611,"low":421194,"close":428662,"volume":64431,"rsi_14":52.56,"sma_20":446325.0,"sma_60":456550.0,"sma_120":436616.67},{"date":"2025-03-31","open":418207,"high":427169,"low":412233,"close":426671,"volume":42867,"rsi_14":51.75,"sma_20":446125.0,"sma_60":457200.0,"sma_120":437229.17},{"date":"2025-04-01","open":431152,"high":434139,"low":418207,"close":420199,"volume":59001,"rsi_14":48.76,"sma_20":445150.0,"sma_60":457791.67,"sma_120":437841.67},{"date":"2025-04-02","open":422190,"high":423684,"low":409246,"close":420199,"volume":44295,"rsi_14":47.62,"sma_20":443700.0,"sma_60":458275.0,"sma_120":438445.83},{"date":"2025-04-03","open":398293,"high":418207,"low":394310,"close":417709,"volume":67100,"rsi_14":37.27,"sma_20":443100.0,"sma_60":458491.67,"sma_120":439020.83},{"date":"2025-04-04","open":413229,"high":435632,"low":413229,"close":429658,"volume":61997,"rsi_14":32.81,"sma_20":443525.0,"sma_60":458725.0,"sma_120":439570.83},{"date":"2025-04-07","open":405263,"high":417211,"low":391322,"close":391820,"volume":79989,"rsi_14":25.3,"sma_20":442075.0,"sma_60":458500.0,"sma_120":439820.83},{"date":"2025-04-08","open":405761,"high":411237,"low":398790,"close":400782,"volume":34490,"rsi_14":31.66,"sma_20":441050.0,"sma_60":458175.0,"sma_120":440066.67},{"date":"2025-04-09","open":404267,"high":405761,"low":380369,"close":380867,"volume":53110,"rsi_14":27.32,"sma_20":438875.0,"sma_60":457583.33,"sma_120":440145.83},{"date":"2025-04-10","open":418207,"high":435135,"low":414224,"close":430156,"volume":65863,"rsi_14":45.58,"sma_20":439000.0,"sma_60":457600.0,"sma_120":440445.83},{"date":"2025-04-11","open":424182,"high":441109,"low":418705,"close":434139,"volume":39598,"rsi_14":44.42,"sma_20":438100.0,"sma_60":457775.0,"sma_120":440795.83},{"date":"2025-04-14","open":442105,"high":445092,"low":425675,"close":441109,"volume":43293,"rsi_14":46.64,"sma_20":436500.0,"sma_60":458133.33,"sma_120":441162.5},{"date":"2025-04-15","open":441109,"high":469985,"low":439118,"close":468989,"volume":73845,"rsi_14":48.78,"sma_20":436325.0,"sma_60":458933.33,"sma_120":441700.0},{"date":"2025-04-16","open":464011,"high":474466,"low":458534,"close":460028,"volume":41842,"rsi_14":54.61,"sma_20":436375.0,"sma_60":459133.33,"sma_120":442162.5},{"date":"2025-04-17","open":464509,"high":474466,"low":458036,"close":473968,"volume":49767,"rsi_14":61.29,"sma_20":437025.0,"sma_60":459250.0,"sma_120":442808.33},{"date":"2025-04-18","open":478449,"high":480938,"low":466998,"close":476457,"volume":27161,"rsi_14":62.38,"sma_20":438400.0,"sma_60":459225.0,"sma_120":443541.67},{"date":"2025-04-21","open":477951,"high":479445,"low":466500,"close":474964,"volume":29567,"rsi_14":63.96,"sma_20":439275.0,"sma_60":459566.67,"sma_120":444245.83},{"date":"2025-04-22","open":468989,"high":471977,"low":433143,"close":436130,"volume":89822,"rsi_14":53.39,"sma_20":438300.0,"sma_60":459100.0,"sma_120":444654.17},{"date":"2025-04-23","open":453058,"high":454053,"low":433641,"close":438620,"volume":49959,"rsi_14":54.45,"sma_20":436500.0,"sma_60":458008.33,"sma_120":445058.33},{"date":"2025-04-24","open":442603,"high":449573,"low":435632,"close":436628,"volume":33704,"rsi_14":51.55,"sma_20":436250.0,"sma_60":457083.33,"sma_120":445416.67},{"date":"2025-04-25","open":445092,"high":464011,"low":445092,"close":457539,"volume":64556,"rsi_14":65.79,"sma_20":437700.0,"sma_60":456275.0,"sma_120":445870.83},{"date":"2025-04-28","open":472972,"high":483925,"low":467994,"close":482432,"volume":69865,"rsi_14":68.22,"sma_20":440500.0,"sma_60":456875.0,"sma_120":446533.33},{"date":"2025-04-29","open":489900,"high":519772,"low":484921,"close":517780,"volume":92036,"rsi_14":78.59,"sma_20":445400.0,"sma_60":458083.33,"sma_120":447525.0},{"date":"2025-04-30","open":509814,"high":511806,"low":485917,"close":487410,"volume":54331,"rsi_14":62.98,"sma_20":448775.0,"sma_60":457708.33,"sma_120":448125.0},{"date":"2025-05-02","open":495874,"high":511806,"low":493385,"close":504836,"volume":52232,"rsi_14":65.11,"sma_20":453150.0,"sma_60":457775.0,"sma_120":448654.17},{"date":"2025-05-07","open":514793,"high":523755,"low":502844,"close":513797,"volume":58272,"rsi_14":65.4,"sma_20":457375.0,"sma_60":457491.67,"sma_120":449204.17},{"date":"2025-05-08","open":516785,"high":539686,"low":503840,"close":534708,"volume":83428,"rsi_14":64.35,"sma_20":464550.0,"sma_60":458058.33,"sma_120":449779.17},{"date":"2025-05-09","open":521763,"high":521763,"low":502844,"close":515789,"volume":63171,"rsi_14":61.67,"sma_20":470325.0,"sma_60":458558.33,"sma_120":450245.83},{"date":"2025-05-12","open":524750,"high":536699,"low":518776,"close":524750,"volume":59483,"rsi_14":60.85,"sma_20":477550.0,"sma_60":459066.67,"sma_120":450791.67},{"date":"2025-05-13","open":527738,"high":548648,"low":524750,"close":537695,"volume":55924,"rsi_14":62.53,"sma_20":482950.0,"sma_60":459700.0,"sma_120":451183.33},{"date":"2025-05-14","open":546657,"high":556614,"low":537695,"close":553627,"volume":61112,"rsi_14":65.19,"sma_20":488950.0,"sma_60":460683.33,"sma_120":451650.0},{"date":"2025-05-15","open":581507,"high":595447,"low":556614,"close":575533,"volume":122696,"rsi_14":78.81,"sma_20":495700.0,"sma_60":462183.33,"sma_120":452641.67},{"date":"2025-05-16","open":577524,"high":584494,"low":570554,"close":582503,"volume":48526,"rsi_14":79.19,"sma_20":501400.0,"sma_60":463866.67,"sma_120":453520.83},{"date":"2025-05-19","open":574537,"high":579516,"low":561592,"close":570554,"volume":69629,"rsi_14":76.12,"sma_20":506950.0,"sma_60":464983.33,"sma_120":454408.33},{"date":"2025-05-20","open":586486,"high":597439,"low":578520,"close":579516,"volume":58274,"rsi_14":74.95,"sma_20":512250.0,"sma_60":466391.67,"sma_120":455504.17},{"date":"2025-05-21","open":582503,"high":596443,"low":573541,"close":595447,"volume":50922,"rsi_14":74.0,"sma_20":518225.0,"sma_60":468350.0,"sma_120":456687.5},{"date":"2025-05-22","open":587481,"high":612375,"low":583499,"close":590469,"volume":507936,"rsi_14":67.72,"sma_20":524025.0,"sma_60":470216.67,"sma_120":457870.83},{"date":"2025-05-23","open":585490,"high":603413,"low":561592,"close":597439,"volume":83916,"rsi_14":80.27,"sma_20":532125.0,"sma_60":472575.0,"sma_120":459220.83},{"date":"2025-05-26","open":606400,"high":610383,"low":588477,"close":597439,"volume":49178,"rsi_14":78.18,"sma_20":540100.0,"sma_60":474983.33,"sma_120":460833.33},{"date":"2025-05-27","open":594452,"high":607396,"low":589473,"close":606400,"volume":40114,"rsi_14":78.18,"sma_20":548625.0,"sma_60":477483.33,"sma_120":462625.0},{"date":"2025-05-28","open":614366,"high":623328,"low":585490,"close":591464,"volume":76899,"rsi_14":67.92,"sma_20":555350.0,"sma_60":479791.67,"sma_120":464250.0},{"date":"2025-05-29","open":607396,"high":662161,"low":607396,"close":619345,"volume":136998,"rsi_14":80.95,"sma_20":562225.0,"sma_60":482950.0,"sma_120":466000.0},{"date":"2025-05-30","open":627311,"high":635277,"low":607396,"close":616358,"volume":47477,"rsi_14":78.4,"sma_20":567175.0,"sma_60":485908.33,"sma_120":467854.17},{"date":"2025-06-02","open":616358,"high":647225,"low":606400,"close":634281,"volume":49382,"rsi_14":79.04,"sma_20":574550.0,"sma_60":489008.33,"sma_120":469800.0},{"date":"2025-06-04","open":648221,"high":661166,"low":637268,"close":645234,"volume":40001,"rsi_14":78.4,"sma_20":581600.0,"sma_60":492616.67,"sma_120":471983.33},{"date":"2025-06-05","open":645234,"high":654195,"low":641251,"close":647225,"volume":38478,"rsi_14":75.35,"sma_20":588300.0,"sma_60":496400.0,"sma_120":473862.5},{"date":"2025-06-09","open":647225,"high":670127,"low":644238,"close":663157,"volume":49999,"rsi_14":76.82,"sma_20":594750.0,"sma_60":500458.33,"sma_120":475837.5},{"date":"2025-06-10","open":673114,"high":687055,"low":662161,"close":679089,"volume":72807,"rsi_14":85.16,"sma_20":602950.0,"sma_60":504775.0,"sma_120":477858.33},{"date":"2025-06-11","open":683072,"high":695020,"low":673114,"close":676102,"volume":53729,"rsi_14":82.55,"sma_20":610550.0,"sma_60":508991.67,"sma_120":479966.67},{"date":"2025-06-12","open":678093,"high":691038,"low":671123,"close":674110,"volume":49799,"rsi_14":79.26,"sma_20":617400.0,"sma_60":513116.67,"sma_120":482133.33},{"date":"2025-06-13","open":677097,"high":685063,"low":663157,"close":677097,"volume":47272,"rsi_14":82.71,"sma_20":623600.0,"sma_60":516883.33,"sma_120":484250.0},{"date":"2025-06-16","open":689046,"high":771692,"low":687055,"close":767709,"volume":126576,"rsi_14":89.4,"sma_20":633250.0,"sma_60":521816.67,"sma_120":487091.67},{"date":"2025-06-17","open":769700,"high":792602,"low":746798,"close":762730,"volume":92627,"rsi_14":87.39,"sma_20":642300.0,"sma_60":526675.0,"sma_120":489833.33},{"date":"2025-06-18","open":771692,"high":805547,"low":759743,"close":800568,"volume":100687,"rsi_14":88.84,"sma_20":653850.0,"sma_60":532391.67,"sma_120":492950.0},{"date":"2025-06-19","open":823470,"high":847367,"low":799572,"close":840397,"volume":89014,"rsi_14":95.29,"sma_20":666950.0,"sma_60":538741.67,"sma_120":496220.83},{"date":"2025-06-20","open":863299,"high":864295,"low":818491,"close":823470,"volume":140652,"rsi_14":88.68,"sma_20":678400.0,"sma_60":545008.33,"sma_120":499308.33},{"date":"2025-06-23","open":816500,"high":840397,"low":814508,"close":823470,"volume":59068,"rsi_14":89.69,"sma_20":690100.0,"sma_60":551133.33,"sma_120":502579.17},{"date":"2025-06-24","open":836414,"high":850355,"low":815504,"close":822474,"volume":91294,"rsi_14":88.57,"sma_20":701400.0,"sma_60":557275.0,"sma_120":505883.33},{"date":"2025-06-25","open":826457,"high":860312,"low":805547,"close":852346,"volume":85071,"rsi_14":89.39,"sma_20":714200.0,"sma_60":563600.0,"sma_120":509604.17},{"date":"2025-06-26","open":841393,"high":859316,"low":827453,"close":859316,"volume":57132,"rsi_14":89.59,"sma_20":726900.0,"sma_60":570591.67,"sma_120":513258.33},{"date":"2025-06-27","open":865291,"high":876244,"low":842389,"close":853342,"volume":44633,"rsi_14":86.87,"sma_20":740050.0,"sma_60":577700.0,"sma_120":517125.0},{"date":"2025-06-30","open":861308,"high":906116,"low":846372,"close":887197,"volume":60680,"rsi_14":87.73,"sma_20":753500.0,"sma_60":585408.33,"sma_120":521304.17},{"date":"2025-07-01","open":902133,"high":916073,"low":887197,"close":901137,"volume":51344,"rsi_14":89.24,"sma_20":767800.0,"sma_60":593458.33,"sma_120":525625.0},{"date":"2025-07-02","open":925034,"high":941962,"low":866286,"close":933996,"volume":112185,"rsi_14":90.91,"sma_20":782850.0,"sma_60":602058.33,"sma_120":530166.67},{"date":"2025-07-03","open":920056,"high":923043,"low":886201,"close":903128,"volume":86569,"rsi_14":82.71,"sma_20":795800.0,"sma_60":610183.33,"sma_120":534337.5},{"date":"2025-07-04","open":906116,"high":938975,"low":878235,"close":885205,"volume":87680,"rsi_14":71.53,"sma_20":807750.0,"sma_60":617808.33,"sma_120":538266.67},{"date":"2025-07-07","open":859316,"high":906116,"low":856329,"close":899145,"volume":72291,"rsi_14":74.2,"sma_20":819600.0,"sma_60":626300.0,"sma_120":542400.0},{"date":"2025-07-08","open":902133,"high":963868,"low":895163,"close":955902,"volume":88836,"rsi_14":75.83,"sma_20":833500.0,"sma_60":635591.67,"sma_120":546883.33},{"date":"2025-07-09","open":941962,"high":952915,"low":866286,"close":938975,"volume":100464,"rsi_14":67.74,"sma_20":846700.0,"sma_60":644933.33,"sma_120":551258.33},{"date":"2025-07-10","open":955902,"high":985774,"low":947936,"close":970838,"volume":79887,"rsi_14":75.17,"sma_20":861600.0,"sma_60":653983.33,"sma_120":555791.67},{"date":"2025-07-11","open":985774,"high":993740,"low":957894,"close":973825,"volume":42974,"rsi_14":75.42,"sma_20":876500.0,"sma_60":663016.67,"sma_120":560395.83},{"date":"2025-07-14","open":964864,"high":1010667,"low":954906,"close":1003697,"volume":65937,"rsi_14":77.91,"sma_20":888350.0,"sma_60":672433.33,"sma_120":565283.33},{"date":"2025-07-15","open":1030582,"high":1040539,"low":997723,"close":1030582,"volume":65091,"rsi_14":77.71,"sma_20":901800.0,"sma_60":681833.33,"sma_120":570383.33},{"date":"2025-07-16","open":1028590,"high":1080369,"low":1014650,"close":1061450,"volume":97465,"rsi_14":79.25,"sma_20":914900.0,"sma_60":691900.0,"sma_120":575516.67},{"date":"2025-07-17","open":1075390,"high":1076386,"low":1031578,"close":1053484,"volume":76455,"rsi_14":78.8,"sma_20":925600.0,"sma_60":701600.0,"sma_120":580425.0},{"date":"2025-07-18","open":1053484,"high":1091322,"low":1040539,"close":1053484,"volume":81687,"rsi_14":76.51,"sma_20":937150.0,"sma_60":711258.33,"sma_120":585241.67},{"date":"2025-07-21","open":1028590,"high":1063441,"low":1028590,"close":1048505,"volume":61670,"rsi_14":74.18,"sma_20":948450.0,"sma_60":720858.33,"sma_120":590212.5},{"date":"2025-07-22","open":1050497,"high":1058462,"low":1005689,"close":1035561,"volume":75091,"rsi_14":67.83,"sma_20":959150.0,"sma_60":730891.67,"sma_120":594995.83},{"date":"2025-07-23","open":1040539,"high":1065433,"low":1025603,"close":1054480,"volume":51665,"rsi_14":77.74,"sma_20":969300.0,"sma_60":741200.0,"sma_120":599604.17},{"date":"2025-07-24","open":1072403,"high":1135134,"low":1070411,"close":1117211,"volume":89885,"rsi_14":86.52,"sma_20":982250.0,"sma_60":752591.67,"sma_120":604837.5},{"date":"2025-07-25","open":1105262,"high":1129159,"low":1081364,"close":1120198,"volume":58754,"rsi_14":86.04,"sma_20":995650.0,"sma_60":763683.33,"sma_120":609979.17},{"date":"2025-07-28","open":1273540,"high":1350212,"low":1257609,"close":1280510,"volume":193907,"rsi_14":89.56,"sma_20":1015400.0,"sma_60":777041.67,"sma_120":616958.33},{"date":"2025-07-29","open":1250639,"high":1288476,"low":1250639,"close":1287481,"volume":55646,"rsi_14":93.53,"sma_20":1034800.0,"sma_60":789925.0,"sma_120":624004.17},{"date":"2025-07-30","open":1292459,"high":1292459,"low":1228733,"close":1235703,"volume":85272,"rsi_14":81.52,"sma_20":1049950.0,"sma_60":802450.0,"sma_120":630079.17},{"date":"2025-07-31","open":1223754,"high":1259600,"low":1168989,"close":1220767,"volume":80252,"rsi_14":78.57,"sma_20":1065900.0,"sma_60":814433.33,"sma_120":636104.17},{"date":"2025-08-01","open":1201848,"high":1204835,"low":1150070,"close":1164010,"volume":63211,"rsi_14":67.46,"sma_20":1079900.0,"sma_60":825316.67,"sma_120":641404.17},{"date":"2025-08-04","open":1153057,"high":1208818,"low":1138121,"close":1194878,"volume":58570,"rsi_14":67.74,"sma_20":1094750.0,"sma_60":836366.67,"sma_120":647212.5},{"date":"2025-08-05","open":1208818,"high":1279515,"low":1199856,"close":1276528,"volume":78764,"rsi_14":70.93,"sma_20":1110850.0,"sma_60":849100.0,"sma_120":653829.17},{"date":"2025-08-06","open":1264579,"high":1284493,"low":1249643,"close":1272545,"volume":45887,"rsi_14":71.48,"sma_20":1127600.0,"sma_60":861616.67,"sma_120":660341.67},{"date":"2025-08-07","open":1272545,"high":1308391,"low":1210809,"close":1218775,"volume":88400,"rsi_14":64.66,"sma_20":1140050.0,"sma_60":873016.67,"sma_120":666358.33},{"date":"2025-08-08","open":1218775,"high":1224750,"low":1170980,"close":1184920,"volume":61946,"rsi_14":61.51,"sma_20":1150650.0,"sma_60":883583.33,"sma_120":672133.33},{"date":"2025-08-11","open":1185916,"high":1223754,"low":1174963,"close":1199856,"volume":50931,"rsi_14":63.82,"sma_20":1160500.0,"sma_60":894033.33,"sma_120":678108.33},{"date":"2025-08-12","open":1199856,"high":1249643,"low":1184920,"close":1201848,"volume":63674,"rsi_14":62.76,"sma_20":1169100.0,"sma_60":904400.0,"sma_120":684133.33},{"date":"2025-08-13","open":1247651,"high":1294451,"low":1211805,"close":1221762,"volume":73308,"rsi_14":59.78,"sma_20":1177150.0,"sma_60":915300.0,"sma_120":690141.67},{"date":"2025-08-14","open":1238690,"high":1238690,"low":1188903,"close":1209814,"volume":61290,"rsi_14":58.24,"sma_20":1185000.0,"sma_60":925850.0,"sma_120":696120.83},{"date":"2025-08-18","open":1166001,"high":1192886,"low":1142104,"close":1171976,"volume":82959,"rsi_14":37.12,"sma_20":1190950.0,"sma_60":935500.0,"sma_120":701925.0},{"date":"2025-08-19","open":1173967,"high":1179942,"low":1139117,"close":1155048,"volume":64506,"rsi_14":34.64,"sma_20":1196300.0,"sma_60":944950.0,"sma_120":707583.33},{"date":"2025-08-20","open":1085347,"high":1114223,"low":1068420,"close":1110240,"volume":99690,"rsi_14":35.21,"sma_20":1200050.0,"sma_60":953533.33,"sma_120":713054.17},{"date":"2025-08-21","open":1137125,"high":1144095,"low":1096300,"close":1130155,"volume":79612,"rsi_14":39.44,"sma_20":1203850.0,"sma_60":962450.0,"sma_120":718716.67},{"date":"2025-08-22","open":1144095,"high":1204835,"low":1143100,"close":1193882,"volume":79904,"rsi_14":53.42,"sma_20":1207700.0,"sma_60":972283.33,"sma_120":724883.33},{"date":"2025-08-25","open":1224750,"high":1240681,"low":1202843,"close":1238690,"volume":58640,"rsi_14":54.87,"sma_20":1213650.0,"sma_60":983116.67,"sma_120":731454.17},{"date":"2025-08-26","open":1228732,"high":1249643,"low":1205831,"close":1245660,"volume":563028,"rsi_14":45.89,"sma_20":1211900.0,"sma_60":993600.0,"sma_120":738275.0},{"date":"2025-08-27","open":1262587,"high":1264579,"low":1209814,"close":1224750,"volume":71775,"rsi_14":43.91,"sma_20":1208750.0,"sma_60":1003783.33,"sma_120":744845.83},{"date":"2025-08-28","open":1209814,"high":1223754,"low":1187908,"close":1223754,"volume":39217,"rsi_14":50.73,"sma_20":1208150.0,"sma_60":1013650.0,"sma_120":751329.17},{"date":"2025-08-29","open":1234707,"high":1262587,"low":1223754,"close":1234707,"volume":52883,"rsi_14":57.86,"sma_20":1208850.0,"sma_60":1023516.67,"sma_120":758066.67},{"date":"2025-09-01","open":1229728,"high":1238690,"low":1201848,"close":1210809,"volume":45069,"rsi_14":51.68,"sma_20":1211200.0,"sma_60":1032950.0,"sma_120":764675.0},{"date":"2025-09-02","open":1219771,"high":1234707,"low":1215788,"close":1227737,"volume":29337,"rsi_14":53.8,"sma_20":1212850.0,"sma_60":1042400.0,"sma_120":771429.17},{"date":"2025-09-03","open":1241677,"high":1271549,"low":1231720,"close":1252630,"volume":46264,"rsi_14":54.47,"sma_20":1211650.0,"sma_60":1052000.0,"sma_120":778387.5},{"date":"2025-09-04","open":1240681,"high":1263583,"low":1202844,"close":1203839,"volume":62815,"rsi_14":49.22,"sma_20":1208200.0,"sma_60":1060833.33,"sma_120":784912.5},{"date":"2025-09-05","open":1214792,"high":1228732,"low":1203839,"close":1226741,"volume":41341,"rsi_14":57.45,"sma_20":1208600.0,"sma_60":1070083.33,"sma_120":791600.0},{"date":"2025-09-08","open":1208818,"high":1217779,"low":1181933,"close":1198860,"volume":50917,"rsi_14":55.79,"sma_20":1209300.0,"sma_60":1078816.67,"sma_120":797850.0},{"date":"2025-09-09","open":1204835,"high":1246656,"low":1179942,"close":1246656,"volume":65968,"rsi_14":67.89,"sma_20":1211650.0,"sma_60":1086833.33,"sma_120":804325.0},{"date":"2025-09-10","open":1246656,"high":1394024,"low":1242673,"close":1387054,"volume":159889,"rsi_14":75.6,"sma_20":1220950.0,"sma_60":1097283.33,"sma_120":811979.17},{"date":"2025-09-11","open":1418917,"high":1418917,"low":1364152,"close":1380084,"volume":79680,"rsi_14":70.92,"sma_20":1228900.0,"sma_60":1106983.33,"sma_120":819687.5},{"date":"2025-09-12","open":1390041,"high":1442815,"low":1376101,"close":1438832,"volume":76068,"rsi_14":71.8,"sma_20":1240400.0,"sma_60":1117000.0,"sma_120":827870.83},{"date":"2025-09-15","open":1421904,"high":1430866,"low":1403981,"close":1417922,"volume":48813,"rsi_14":68.21,"sma_20":1252750.0,"sma_60":1126950.0,"sma_120":835979.17},{"date":"2025-09-16","open":1415930,"high":1422900,"low":1366143,"close":1375105,"volume":58722,"rsi_14":65.19,"sma_20":1263800.0,"sma_60":1136183.33,"sma_120":843658.33},{"date":"2025-09-17","open":1384067,"high":1399003,"low":1364152,"close":1369131,"volume":42964,"rsi_14":64.54,"sma_20":1276800.0,"sma_60":1145333.33,"sma_120":851304.17},{"date":"2025-09-18","open":1396035,"high":1418986,"low":1374081,"close":1387054,"volume":44686,"rsi_14":64.82,"sma_20":1289550.0,"sma_60":1154233.33,"sma_120":858916.67},{"date":"2025-09-19","open":1390000,"high":1424000,"low":1374000,"close":1424000,"volume":144336,"rsi_14":70.16,"sma_20":1300800.0,"sma_60":1163583.33,"sma_120":867087.5},{"date":"2025-09-22","open":1418917,"high":1426883,"low":1382075,"close":1401990,"volume":41020,"rsi_14":66.99,"sma_20":1309000.0,"sma_60":1172766.67,"sma_120":875233.33},{"date":"2025-09-23","open":1411947,"high":1491606,"low":1384067,"close":1391037,"volume":81014,"rsi_14":63.87,"sma_20":1316300.0,"sma_60":1181200.0,"sma_120":883304.17},{"date":"2025-09-24","open":1411947,"high":1411947,"low":1370126,"close":1372118,"volume":35088,"rsi_14":67.94,"sma_20":1323700.0,"sma_60":1189083.33,"sma_120":891270.83},{"date":"2025-09-25","open":1388049,"high":1394024,"low":1343242,"close":1347224,"volume":47449,"rsi_14":62.79,"sma_20":1329900.0,"sma_60":1196000.0,"sma_120":899029.17},{"date":"2025-09-26","open":1347225,"high":1356186,"low":1317353,"close":1322331,"volume":28491,"rsi_14":63.19,"sma_20":1334300.0,"sma_60":1203016.67,"sma_120":906600.0},{"date":"2025-09-29","open":1332289,"high":1335276,"low":1309387,"close":1331293,"volume":26392,"rsi_14":59.86,"sma_20":1340350.0,"sma_60":1210483.33,"sma_120":914145.83},{"date":"2025-09-30","open":1331293,"high":1347225,"low":1320340,"close":1334280,"volume":39367,"rsi_14":40.96,"sma_20":1345700.0,"sma_60":1217766.67,"sma_120":922033.33},{"date":"2025-10-01","open":1355190,"high":1397011,"low":1348220,"close":1369131,"volume":51494,"rsi_14":48.29,"sma_20":1351550.0,"sma_60":1224683.33,"sma_120":930137.5},{"date":"2025-10-02","open":1394948,"high":1436946,"low":1373948,"close":1411947,"volume":59316,"rsi_14":44.48,"sma_20":1361700.0,"sma_60":1232500.0,"sma_120":938716.67},{"date":"2025-10-10","open":1429870,"high":1491606,"low":1428875,"close":1491606,"volume":54138,"rsi_14":60.16,"sma_20":1375000.0,"sma_60":1241216.67,"sma_120":947600.0},{"date":"2025-10-13","open":1473682,"high":1486627,"low":1421904,"close":1439828,"volume":48164,"rsi_14":58.71,"sma_20":1387100.0,"sma_60":1249016.67,"sma_120":956016.67},{"date":"2025-10-14","open":1480652,"high":1525460,"low":1440823,"close":1458746,"volume":56749,"rsi_14":61.66,"sma_20":1397750.0,"sma_60":1256633.33,"sma_120":964533.33},{"date":"2025-10-15","open":1482644,"high":1644948,"low":1468704,"close":1632999,"volume":82647,"rsi_14":72.89,"sma_20":1410100.0,"sma_60":1266716.67,"sma_120":974275.0},{"date":"2025-10-16","open":1645944,"high":1675816,"low":1570268,"close":1607110,"volume":54747,"rsi_14":67.66,"sma_20":1421500.0,"sma_60":1275850.0,"sma_120":983875.0},{"date":"2025-10-17","open":1593170,"high":1618063,"low":1563298,"close":1573256,"volume":34038,"rsi_14":65.47,"sma_20":1428250.0,"sma_60":1284550.0,"sma_120":993075.0},{"date":"2025-10-20","open":1639969,"high":1682786,"low":1604123,"close":1652914,"volume":58432,"rsi_14":71.04,"sma_20":1440050.0,"sma_60":1294583.33,"sma_120":1002920.83},{"date":"2025-10-21","open":1664863,"high":1714649,"low":1659884,"close":1673824,"volume":46121,"rsi_14":74.16,"sma_20":1455050.0,"sma_60":1305050.0,"sma_120":1012954.17},{"date":"2025-10-22","open":1690752,"high":1741534,"low":1677807,"close":1713654,"volume":41597,"rsi_14":78.66,"sma_20":1472350.0,"sma_60":1316400.0,"sma_120":1023645.83},{"date":"2025-10-23","open":1710666,"high":1855048,"low":1699713,"close":1843099,"volume":77696,"rsi_14":85.01,"sma_20":1495400.0,"sma_60":1329600.0,"sma_120":1035400.0},{"date":"2025-10-24","open":1877949,"high":1958604,"low":1866996,"close":1894877,"volume":67500,"rsi_14":85.82,"sma_20":1519350.0,"sma_60":1342616.67,"sma_120":1047604.17},{"date":"2025-10-27","open":1926740,"high":1940680,"low":1876954,"close":1911804,"volume":54589,"rsi_14":86.07,"sma_20":1544950.0,"sma_60":1355866.67,"sma_120":1059775.0},{"date":"2025-10-28","open":1903838,"high":1953625,"low":1871975,"close":1906826,"volume":44528,"rsi_14":84.88,"sma_20":1570850.0,"sma_60":1366350.0,"sma_120":1071695.83},{"date":"2025-10-29","open":1929727,"high":2006399,"low":1916783,"close":1990467,"volume":53484,"rsi_14":85.75,"sma_20":1601900.0,"sma_60":1378116.67,"sma_120":1084020.83},{"date":"2025-10-30","open":1974535,"high":2132857,"low":1944663,"close":2091036,"volume":62076,"rsi_14":86.0,"sma_20":1639250.0,"sma_60":1392433.33,"sma_120":1097441.67},{"date":"2025-10-31","open":2149784,"high":2169699,"low":2093027,"close":2125886,"volume":43386,"rsi_14":92.06,"sma_20":1679600.0,"sma_60":1407583.33,"sma_120":1111008.33},{"date":"2025-11-03","open":2301135,"high":2408674,"low":2271263,"close":2318062,"volume":98246,"rsi_14":93.45,"sma_20":1729150.0,"sma_60":1426900.0,"sma_120":1126108.33},{"date":"2025-11-04","open":2447508,"high":2472401,"low":2236413,"close":2277238,"volume":102367,"rsi_14":87.66,"sma_20":1776500.0,"sma_60":1445016.67,"sma_120":1140691.67},{"date":"2025-11-05","open":2254336,"high":2255331,"low":2091036,"close":2209528,"volume":127850,"rsi_14":83.57,"sma_20":1818700.0,"sma_60":1460633.33,"sma_120":1154866.67},{"date":"2025-11-06","open":2352913,"high":2403696,"low":2226455,"close":2245374,"volume":100627,"rsi_14":87.38,"sma_20":1860850.0,"sma_60":1476916.67,"sma_120":1169266.67},{"date":"2025-11-07","open":2159741,"high":2268276,"low":2116925,"close":2178660,"volume":80183,"rsi_14":79.66,"sma_20":1895350.0,"sma_60":1492983.33,"sma_120":1183000.0},{"date":"2025-11-10","open":2178660,"high":2258319,"low":2141818,"close":2244378,"volume":51459,"rsi_14":80.64,"sma_20":1935750.0,"sma_60":1510716.67,"sma_120":1197150.0},{"date":"2025-11-11","open":2309101,"high":2405687,"low":2262302,"close":2294165,"volume":65555,"rsi_14":80.85,"sma_20":1977700.0,"sma_60":1529033.33,"sma_120":1211533.33},{"date":"2025-11-12","open":2301135,"high":2315075,"low":2170694,"close":2210524,"volume":66052,"rsi_14":70.52,"sma_20":2006700.0,"sma_60":1545916.67,"sma_120":1225158.33},{"date":"2025-11-13","open":2210524,"high":2279229,"low":2177664,"close":2243383,"volume":51185,"rsi_14":69.89,"sma_20":2038650.0,"sma_60":1563016.67,"sma_120":1239158.33},{"date":"2025-11-14","open":2165716,"high":2202558,"low":2107963,"close":2115929,"volume":62542,"rsi_14":60.34,"sma_20":2065900.0,"sma_60":1578183.33,"sma_120":1252016.67},{"date":"2025-11-17","open":2151775,"high":2185630,"low":2107963,"close":2156754,"volume":48178,"rsi_14":62.22,"sma_20":2091200.0,"sma_60":1594666.67,"sma_120":1265083.33},{"date":"2025-11-18","open":2110950,"high":2175673,"low":2036271,"close":2068134,"volume":58520,"rsi_14":53.78,"sma_20":2111000.0,"sma_60":1609950.0,"sma_120":1277450.0},{"date":"2025-11-19","open":2069130,"high":2070125,"low":1916783,"close":2009386,"volume":84775,"rsi_14":45.86,"sma_20":2125850.0,"sma_60":1625000.0,"sma_120":1289266.67},{"date":"2025-11-20","open":2130865,"high":2149784,"low":2003412,"close":2011377,"volume":56163,"rsi_14":43.99,"sma_20":2134300.0,"sma_60":1639750.0,"sma_120":1301100.0},{"date":"2025-11-21","open":1889898,"high":1921762,"low":1868988,"close":1901847,"volume":66999,"rsi_14":26.09,"sma_20":2134650.0,"sma_60":1651600.0,"sma_120":1311941.67},{"date":"2025-11-24","open":1925744,"high":1925744,"low":1862018,"close":1894877,"volume":73705,"rsi_14":27.14,"sma_20":2133800.0,"sma_60":1662583.33,"sma_120":1322850.0},{"date":"2025-11-25","open":1941676,"high":1988476,"low":1900851,"close":1931719,"volume":52981,"rsi_14":32.76,"sma_20":2135050.0,"sma_60":1674066.67,"sma_120":1333833.33},{"date":"2025-11-26","open":1986484,"high":2009386,"low":1912800,"close":1951634,"volume":44778,"rsi_14":31.4,"sma_20":2133100.0,"sma_60":1686233.33,"sma_120":1345008.33},{"date":"2025-11-27","open":1989471,"high":2042245,"low":1986484,"close":1991463,"volume":38897,"rsi_14":37.73,"sma_20":2128100.0,"sma_60":1699083.33,"sma_120":1356366.67},{"date":"2025-11-28","open":2006399,"high":2006399,"low":1872971,"close":1892885,"volume":56282,"rsi_14":27.91,"sma_20":2116400.0,"sma_60":1710100.0,"sma_120":1366808.33},{"date":"2025-12-01","open":1900851,"high":1900851,"low":1770410,"close":1798291,"volume":80698,"rsi_14":20.5,"sma_20":2090300.0,"sma_60":1719933.33,"sma_120":1376441.67},{"date":"2025-12-02","open":1795304,"high":1858035,"low":1794308,"close":1853056,"volume":65882,"rsi_14":27.98,"sma_20":2069000.0,"sma_60":1730400.0,"sma_120":1386400.0},{"date":"2025-12-03","open":1866996,"high":1889898,"low":1833141,"close":1886911,"volume":34032,"rsi_14":28.06,"sma_20":2052800.0,"sma_60":1741016.67,"sma_120":1396508.33},{"date":"2025-12-04","open":1902843,"high":1926740,"low":1815218,"close":1840112,"volume":43677,"rsi_14":31.16,"sma_20":2032450.0,"sma_60":1751666.67,"sma_120":1406250.0},{"date":"2025-12-05","open":1861022,"high":2016356,"low":1832146,"close":2003412,"volume":91987,"rsi_14":41.03,"sma_20":2023650.0,"sma_60":1764666.67,"sma_120":1417375.0},{"date":"2025-12-08","open":1984493,"high":1984493,"low":1910809,"close":1978518,"volume":60375,"rsi_14":44.33,"sma_20":2010300.0,"sma_60":1777716.67,"sma_120":1428266.67},{"date":"2025-12-09","open":1960595,"high":1972544,"low":1913796,"close":1939685,"volume":33374,"rsi_14":45.48,"sma_20":1992500.0,"sma_60":1789316.67,"sma_120":1438075.0},{"date":"2025-12-10","open":1941676,"high":1951633,"low":1911804,"close":1936698,"volume":31110,"rsi_14":45.16,"sma_20":1978750.0,"sma_60":1798516.67,"sma_120":1447900.0},{"date":"2025-12-11","open":1979514,"high":2071121,"low":1956612,"close":1969557,"volume":97948,"rsi_14":54.87,"sma_20":1965000.0,"sma_60":1808383.33,"sma_120":1457683.33},{"date":"2025-12-12","open":2002416,"high":2025318,"low":1953625,"close":1953625,"volume":92356,"rsi_14":54.17,"sma_20":1956850.0,"sma_60":1817000.0,"sma_120":1467000.0},{"date":"2025-12-15","open":1891890,"high":1920766,"low":1847082,"close":1892885,"volume":45694,"rsi_14":47.33,"sma_20":1943600.0,"sma_60":1824950.0,"sma_120":1475950.0},{"date":"2025-12-16","open":1901847,"high":1956612,"low":1881932,"close":1889898,"volume":62643,"rsi_14":45.66,"sma_20":1934650.0,"sma_60":1833566.67,"sma_120":1484875.0},{"date":"2025-12-17","open":1912800,"high":1960595,"low":1893881,"close":1901847,"volume":48008,"rsi_14":43.44,"sma_20":1929250.0,"sma_60":1842483.33,"sma_120":1493908.33},{"date":"2025-12-18","open":1842103,"high":1851065,"low":1793312,"close":1804265,"volume":60898,"rsi_14":43.5,"sma_20":1918850.0,"sma_60":1849516.67,"sma_120":1501875.0},{"date":"2025-12-19","open":1840112,"high":1848077,"low":1808248,"close":1842103,"volume":35860,"rsi_14":53.5,"sma_20":1915850.0,"sma_60":1856616.67,"sma_120":1510100.0},{"date":"2025-12-22","open":1880937,"high":1907821,"low":1826171,"close":1842103,"volume":35781,"rsi_14":49.04,"sma_20":1913200.0,"sma_60":1863983.33,"sma_120":1518375.0},{"date":"2025-12-23","open":1847082,"high":1848077,"low":1810240,"close":1820197,"volume":31654,"rsi_14":44.03,"sma_20":1907600.0,"sma_60":1871166.67,"sma_120":1526183.33},{"date":"2025-12-24","open":1826171,"high":1830154,"low":1778376,"close":1782359,"volume":48563,"rsi_14":44.75,"sma_20":1899100.0,"sma_60":1878033.33,"sma_120":1533558.33},{"date":"2025-12-26","open":1782359,"high":1786342,"low":1723611,"close":1749500,"volume":50934,"rsi_14":19.71,"sma_20":1886950.0,"sma_60":1884766.67,"sma_120":1540383.33},{"date":"2025-12-29","open":1740000,"high":1847000,"low":1736000,"close":1840000,"volume":69161,"rsi_14":34.66,"sma_20":1883900.0,"sma_60":1893300.0,"sma_120":1548158.33},{"date":"2025-12-30","open":1829000,"high":1830000,"low":1780000,"close":1781000,"volume":32658,"rsi_14":33.27,"sma_20":1882650.0,"sma_60":1900700.0,"sma_120":1555591.67},{"date":"2026-01-02","open":1788000,"high":1858000,"low":1736000,"close":1845000,"volume":49896,"rsi_14":41.07,"sma_20":1881850.0,"sma_60":1909116.67,"sma_120":1563441.67},{"date":"2026-01-05","open":1840000,"high":1913000,"low":1826000,"close":1913000,"volume":63877,"rsi_14":44.54,"sma_20":1882750.0,"sma_60":1918083.33,"sma_120":1571383.33},{"date":"2026-01-06","open":1894000,"high":1894000,"low":1756000,"close":1845000,"volume":108053,"rsi_14":40.96,"sma_20":1882600.0,"sma_60":1925300.0,"sma_120":1578900.0},{"date":"2026-01-07","open":1831000,"high":1864000,"low":1810000,"close":1825000,"volume":51561,"rsi_14":43.73,"sma_20":1873250.0,"sma_60":1930750.0,"sma_120":1585983.33},{"date":"2026-01-08","open":1820000,"high":1874000,"low":1809000,"close":1839000,"volume":61816,"rsi_14":45.22,"sma_20":1865850.0,"sma_60":1937300.0,"sma_120":1593158.33},{"date":"2026-01-09","open":1853000,"high":1895000,"low":1833000,"close":1885000,"volume":41945,"rsi_14":48.08,"sma_20":1862700.0,"sma_60":1944300.0,"sma_120":1600466.67},{"date":"2026-01-12","open":1950000,"high":2120000,"low":1912000,"close":2013000,"volume":147948,"rsi_14":64.76,"sma_20":1866100.0,"sma_60":1950516.67,"sma_120":1608616.67},{"date":"2026-01-13","open":2099000,"high":2099000,"low":1963000,"close":2032000,"volume":65814,"rsi_14":63.75,"sma_20":1868800.0,"sma_60":1957483.33,"sma_120":1616666.67},{"date":"2026-01-14","open":2032000,"high":2176000,"low":2018000,"close":2125000,"volume":93543,"rsi_14":68.21,"sma_20":1876950.0,"sma_60":1966566.67,"sma_120":1625558.33},{"date":"2026-01-15","open":2242000,"high":2365000,"low":2204000,"close":2243000,"volume":115108,"rsi_14":74.38,"sma_20":1894050.0,"sma_60":1976283.33,"sma_120":1635433.33},{"date":"2026-01-16","open":2273000,"high":2353000,"low":2204000,"close":2333000,"volume":73759,"rsi_14":83.1,"sma_20":1936950.0,"sma_60":1997350.0,"sma_120":1646100.0},{"date":"2026-01-19","open":2360000,"high":2440000,"low":2342000,"close":2360000,"volume":51744,"rsi_14":81.94,"sma_20":1964350.0,"sma_60":2005833.33,"sma_120":1657100.0},{"date":"2026-01-20","open":2328000,"high":2381000,"low":2210000,"close":2344000,"volume":59769,"rsi_14":86.51,"sma_20":1989050.0,"sma_60":2013183.33,"sma_120":1667808.33},{"date":"2026-01-21","open":2275000,"high":2366000,"low":2260000,"close":2319000,"volume":47114,"rsi_14":82.38,"sma_20":2012500.0,"sma_60":2019833.33,"sma_120":1677783.33},{"date":"2026-01-22","open":2352000,"high":2400000,"low":2313000,"close":2349000,"volume":52637,"rsi_14":83.07,"sma_20":2013300.0,"sma_60":2020100.0,"sma_120":1687983.33},{"date":"2026-01-23","open":2358000,"high":2472000,"low":2300000,"close":2347000,"volume":54851,"rsi_14":81.18,"sma_20":2039250.0,"sma_60":2027300.0,"sma_120":1696825.0},{"date":"2026-01-26","open":2356000,"high":2429000,"low":2311000,"close":2344000,"volume":68867,"rsi_14":89.54,"sma_20":2066950.0,"sma_60":2033050.0,"sma_120":1705583.33},{"date":"2026-01-27","open":2299000,"high":2400000,"low":2200000,"close":2387000,"volume":88584,"rsi_14":92.97,"sma_20":2098450.0,"sma_60":2037833.33,"sma_120":1715133.33},{"date":"2026-01-28","open":2442000,"high":2542000,"low":2438000,"close":2518000,"volume":74340,"rsi_14":94.03,"sma_20":2132350.0,"sma_60":2044216.67,"sma_120":1725900.0},{"date":"2026-01-29","open":2599000,"high":2600000,"low":2401000,"close":2546000,"volume":77246,"rsi_14":93.89,"sma_20":2170600.0,"sma_60":2047850.0,"sma_120":1737375.0},{"date":"2026-01-30","open":2517000,"high":2671000,"low":2449500,"close":2603000,"volume":77444,"rsi_14":93.26,"sma_20":2208500.0,"sma_60":2053116.67,"sma_120":1749066.67},{"date":"2026-02-02","open":2492000,"high":2493000,"low":2189000,"close":2281000,"volume":182535,"rsi_14":62.64,"sma_20":2226900.0,"sma_60":2054150.0,"sma_120":1757391.67},{"date":"2026-02-03","open":2373000,"high":2433000,"low":2300000,"close":2367000,"volume":98873,"rsi_14":62.37,"sma_20":2253000.0,"sma_60":2056016.67,"sma_120":1766466.67},{"date":"2026-02-04","open":2359000,"high":2427000,"low":2338000,"close":2384000,"volume":57591,"rsi_14":82.3,"sma_20":2040300.0,"sma_60":2020683.33,"sma_120":1688275.0},{"date":"2026-02-05","open":2336000,"high":2390000,"low":2280000,"close":2334000,"volume":61424,"rsi_14":84.39,"sma_20":2067500.0,"sma_60":2027666.67,"sma_120":1697008.33},{"date":"2026-02-06","open":2225000,"high":2230000,"low":2101000,"close":2211000,"volume":63344,"rsi_14":73.71,"sma_20":2090200.0,"sma_60":2031200.0,"sma_120":1704658.33},{"date":"2026-02-09","open":2299000,"high":2416000,"low":2295000,"close":2396000,"volume":63867,"rsi_14":78.27,"sma_20":2118000.0,"sma_60":2036133.33,"sma_120":1714283.33},{"date":"2026-02-10","open":2451000,"high":2470000,"low":2341000,"close":2347000,"volume":57666,"rsi_14":73.38,"sma_20":2146300.0,"sma_60":2039666.67,"sma_120":1723625.0},{"date":"2026-02-11","open":2389000,"high":2453000,"low":2343000,"close":2401000,"volume":46684,"rsi_14":71.23,"sma_20":2174100.0,"sma_60":2040883.33,"sma_120":1733891.67},{"date":"2026-02-12","open":2420000,"high":2421000,"low":2378000,"close":2405000,"volume":35067,"rsi_14":70.75,"sma_20":2198700.0,"sma_60":2042850.0,"sma_120":1743933.33},{"date":"2026-02-13","open":2363000,"high":2425000,"low":2350000,"close":2384000,"volume":36073,"rsi_14":65.66,"sma_20":2225650.0,"sma_60":2045600.0,"sma_120":1753116.67},{"date":"2026-02-19","open":2421000,"high":2497000,"low":2416000,"close":2453000,"volume":50147,"rsi_14":63.5,"sma_20":2257050.0,"sma_60":2048900.0,"sma_120":1762908.33},{"date":"2026-02-20","open":2450000,"high":2657000,"low":2449000,"close":2633000,"volume":75826,"rsi_14":67.28,"sma_20":2296750.0,"sma_60":2056316.67,"sma_120":1774650.0},{"date":"2026-02-23","open":2700000,"high":2826000,"low":2665000,"close":2744000,"volume":63423,"rsi_14":70.99,"sma_20":2339700.0,"sma_60":2064483.33,"sma_120":1787600.0},{"date":"2026-02-24","open":2749000,"high":2791000,"low":2720000,"close":2758000,"volume":44548,"rsi_14":70.6,"sma_20":2376950.0,"sma_60":2072050.0,"sma_120":1800541.67},{"date":"2026-02-25","open":2815000,"high":2869000,"low":2750000,"close":2763000,"volume":43236,"rsi_14":71.94,"sma_20":2413500.0,"sma_60":2081100.0,"sma_120":1813508.33},{"date":"2026-02-26","open":2773000,"high":2941000,"low":2751000,"close":2898000,"volume":63250,"rsi_14":77.18,"sma_20":2452150.0,"sma_60":2095316.67,"sma_120":1836750.0},{"date":"2026-02-27","open":2890000,"high":2911000,"low":2780000,"close":2823000,"volume":70175,"rsi_14":70.42,"sma_20":2481150.0,"sma_60":2103483.33,"sma_120":1840833.33},{"date":"2026-03-03","open":2788000,"high":2789000,"low":2598000,"close":2606000,"volume":50184,"rsi_14":60.95,"sma_20":2494800.0,"sma_60":2110816.67,"sma_120":1852741.67},{"date":"2026-03-04","open":2525000,"high":2533000,"low":2220000,"close":2297000,"volume":72829,"rsi_14":53.01,"sma_20":2493000.0,"sma_60":2114483.33,"sma_120":1862216.67},{"date":"2026-03-05","open":2627000,"high":2638000,"low":2450000,"close":2484000,"volume":68204,"rsi_14":53.08,"sma_20":2499200.0,"sma_60":2122250.0,"sma_120":1873625.0},{"date":"2026-03-06","open":2435000,"high":2539000,"low":2375000,"close":2478000,"volume":36939,"rsi_14":54.72,"sma_20":2505900.0,"sma_60":2129883.33,"sma_120":1884816.67},{"date":"2026-03-09","open":2372000,"high":2428000,"low":2263000,"close":2389000,"volume":39870,"rsi_14":49.58,"sma_20":2509400.0,"sma_60":2137866.67,"sma_120":1894733.33},{"date":"2026-03-10","open":2555000,"high":2615000,"low":2484000,"close":2550000,"volume":47198,"rsi_14":54.59,"sma_20":2517700.0,"sma_60":2148650.0,"sma_120":1905616.67},{"date":"2026-03-11","open":2629000,"high":2688000,"low":2503000,"close":2533000,"volume":46726,"rsi_14":54.73,"sma_20":2527650.0,"sma_60":2158533.33,"sma_120":1916300.0},{"date":"2026-03-12","open":2547000,"high":2620000,"low":2530000,"close":2561000,"volume":30420,"rsi_14":53.52,"sma_20":2545150.0,"sma_60":2168550.0,"sma_120":1927391.67},{"date":"2026-03-13","open":2500000,"high":2669000,"low":2481000,"close":2593000,"volume":42955,"rsi_14":48.56,"sma_20":2555000.0,"sma_60":2178433.33,"sma_120":1938758.33},{"date":"2026-03-16","open":2599000,"high":2629000,"low":2464000,"close":2517000,"volume":37250,"rsi_14":41.6,"sma_20":2563500.0,"sma_60":2197483.33,"sma_120":1958708.33},{"date":"2026-03-17","open":2566000,"high":2604000,"low":2537000,"close":2546000,"volume":20172,"rsi_14":42.24,"sma_20":2570750.0,"sma_60":2201033.33,"sma_120":1960483.33},{"date":"2026-03-18","open":2582000,"high":2761000,"low":2581000,"close":2731000,"volume":50676,"rsi_14":48.97,"sma_20":2587050.0,"sma_60":2215533.33,"sma_120":1972966.67},{"date":"2026-03-19","open":2642000,"high":2759000,"low":2628000,"close":2693000,"volume":29983,"rsi_14":42.93,"sma_20":2602500.0,"sma_60":2228833.33,"sma_120":1984925.0},{"date":"2026-03-20","open":2764000,"high":2777000,"low":2701000,"close":2735000,"volume":34145,"rsi_14":46.89,"sma_20":2616600.0,"sma_60":2243616.67,"sma_120":1997641.67},{"date":"2026-03-23","open":2643000,"high":2660000,"low":2550000,"close":2589000,"volume":34395,"rsi_14":49.37,"sma_20":2614400.0,"sma_60":2253233.33,"sma_120":2008950.0},{"date":"2026-03-24","open":2693000,"high":2759000,"low":2608000,"close":2701000,"volume":38869,"rsi_14":67.6,"sma_20":2612250.0,"sma_60":2265133.33,"sma_120":2021425.0},{"date":"2026-03-25","open":2779000,"high":3025000,"low":2771000,"close":2990000,"volume":79587,"rsi_14":70.24,"sma_20":2623850.0,"sma_60":2282500.0,"sma_120":2035908.33},{"date":"2026-03-26","open":2998000,"high":3075000,"low":2852000,"close":2860000,"volume":43758,"rsi_14":63.9,"sma_20":2628700.0,"sma_60":2297750.0,"sma_120":2048133.33},{"date":"2026-03-27","open":2785000,"high":2787000,"low":2601000,"close":2676000,"volume":65913,"rsi_14":59.77,"sma_20":2617600.0,"sma_60":2309383.33,"sma_120":2058883.33},{"date":"2026-03-30","open":2516000,"high":2538000,"low":2454000,"close":2503000,"volume":53407,"rsi_14":48.41,"sma_20":2601600.0,"sma_60":2318400.0,"sma_120":2067700.0},{"date":"2026-03-31","open":2442000,"high":2591000,"low":2400000,"close":2456000,"volume":44474,"rsi_14":47.45,"sma_20":2594100.0,"sma_60":2327650.0,"sma_120":2076300.0},{"date":"2026-04-01","open":2627990,"high":2690014,"low":2571969,"close":2654000,"volume":41750,"rsi_14":52.74,"sma_20":2611900.0,"sma_60":2340233.33,"sma_120":2086900.0},{"date":"2026-04-02","open":2745000,"high":2745000,"low":2488000,"close":2518000,"volume":42499,"rsi_14":47.9,"sma_20":2613600.0,"sma_60":2350366.67,"sma_120":2096425.0},{"date":"2026-04-03","open":2613000,"high":2646000,"low":2550000,"close":2560000,"volume":27157,"rsi_14":51.23,"sma_20":2617700.0,"sma_60":2362833.33,"sma_120":2106175.0},{"date":"2026-04-06","open":2591000,"high":2715000,"low":2591000,"close":2633000,"volume":35488,"rsi_14":52.43,"sma_20":2629900.0,"sma_60":2375883.33,"sma_120":2116250.0},{"date":"2026-04-07","open":2707000,"high":2730000,"low":2587000,"close":2610000,"volume":29625,"rsi_14":46.29,"sma_20":2632900.0,"sma_60":2388550.0,"sma_120":2126266.67},{"date":"2026-04-08","open":2790000,"high":2950000,"low":2749000,"close":2930000,"volume":72386,"rsi_14":56.19,"sma_20":2652750.0,"sma_60":2406916.67,"sma_120":2139041.67},{"date":"2026-04-09","open":2909000,"high":2949000,"low":2874000,"close":2882000,"volume":41400,"rsi_14":53.83,"sma_20":2668800.0,"sma_60":2425116.67,"sma_120":2151575.0},{"date":"2026-04-10","open":2975000,"high":3072000,"low":2906000,"close":2940000,"volume":50802,"rsi_14":59.58,"sma_20":2686150.0,"sma_60":2444833.33,"sma_120":2164800.0},{"date":"2026-04-13","open":2910000,"high":3088000,"low":2900000,"close":3058000,"volume":56040,"rsi_14":59.72,"sma_20":2713200.0,"sma_60":2465133.33,"sma_120":2179216.67},{"date":"2026-04-14","open":3170000,"high":3177000,"low":3020000,"close":3042000,"volume":69335,"rsi_14":51.66,"sma_20":2738000.0,"sma_60":2486150.0,"sma_120":2193425.0},{"date":"2026-04-15","open":3096000,"high":3109000,"low":2935000,"close":2965000,"volume":75063,"rsi_14":53.47,"sma_20":2749700.0,"sma_60":2504816.67,"sma_120":2206966.67},{"date":"2026-04-16","open":3007000,"high":3012000,"low":2955000,"close":2990000,"volume":30474,"rsi_14":61.61,"sma_20":2764550.0,"sma_60":2522766.67,"sma_120":2220425.0},{"date":"2026-04-17","open":2982000,"high":3037000,"low":2940000,"close":2980000,"volume":36129,"rsi_14":70.06,"sma_20":2776800.0,"sma_60":2541683.33,"sma_120":2233491.67},{"date":"2026-04-20","open":2991000,"high":3029000,"low":2961000,"close":3010000,"volume":31421,"rsi_14":73.63,"sma_20":2797850.0,"sma_60":2561433.33,"sma_120":2246091.67},{"date":"2026-04-21","open":3019000,"high":3088000,"low":2990000,"close":3002000,"volume":35605,"rsi_14":67.75,"sma_20":2812900.0,"sma_60":2580816.67,"sma_120":2259058.33},{"date":"2026-04-22","open":3016000,"high":3094000,"low":3006000,"close":3084000,"volume":36712,"rsi_14":80.43,"sma_20":2817600.0,"sma_60":2600800.0,"sma_120":2272550.0},{"date":"2026-04-23","open":3173000,"high":3354000,"low":3140000,"close":3268000,"volume":79219,"rsi_14":83.02,"sma_20":2838000.0,"sma_60":2621716.67,"sma_120":2286116.67},{"date":"2026-04-24","open":3292000,"high":3588000,"low":3279000,"close":3552000,"volume":95360,"rsi_14":85.81,"sma_20":2881800.0,"sma_60":2647050.0,"sma_120":2302266.67},{"date":"2026-04-27","open":3999000,"high":4006000,"low":3786000,"close":3941000,"volume":78226,"rsi_14":90.36,"sma_20":2953700.0,"sma_60":2677316.67,"sma_120":2321941.67},{"date":"2026-04-28","open":4120000,"high":4170000,"low":3843000,"close":3976000,"volume":79491,"rsi_14":88.34,"sma_20":3029700.0,"sma_60":2706200.0,"sma_120":2341241.67},{"date":"2026-04-29","open":3938000,"high":4021000,"low":3911000,"close":3982000,"volume":48472,"rsi_14":91.6,"sma_20":3096150.0,"sma_60":2733683.33,"sma_120":2365516.67},{"date":"2026-04-30","open":3990000,"high":4018000,"low":3894000,"close":3912000,"volume":54104,"rsi_14":86.25,"sma_20":3244600.0,"sma_60":2887100.0,"sma_120":2750033.33},{"date":"2026-05-04","open":4008000,"high":4260000,"low":3979000,"close":4228000,"volume":68111,"rsi_14":88.19,"sma_20":3249250.0,"sma_60":2791750.0,"sma_120":2422950.0},{"date":"2026-05-06","open":4247000,"high":4640000,"low":4231000,"close":4597000,"volume":107956,"rsi_14":91.25,"sma_20":3347450.0,"sma_60":2828916.67,"sma_120":2442466.67},{"date":"2026-05-07","open":4598000,"high":4742000,"low":4393000,"close":4601000,"volume":82388,"rsi_14":95.14,"sma_20":3447000.0,"sma_60":2865866.67,"sma_120":2462575.0},{"date":"2026-05-08","open":4518000,"high":4520000,"low":4321000,"close":4398000,"volume":59729,"rsi_14":85.38,"sma_20":3520400.0,"sma_60":2900266.67,"sma_120":2480441.67},{"date":"2026-05-11","open":4438000,"high":4480000,"low":4300000,"close":4333000,"volume":61480,"rsi_14":83.08,"sma_20":3592950.0,"sma_60":2935633.33,"sma_120":2497350.0},{"date":"2026-05-12","open":4407000,"high":4450000,"low":3965000,"close":4197000,"volume":76890,"rsi_14":77.59,"sma_20":3655800.0,"sma_60":2965650.0,"sma_120":2513825.0},{"date":"2026-05-13","open":4092000,"high":4240000,"low":4002000,"close":4197000,"volume":42383,"rsi_14":77.88,"sma_20":3712750.0,"sma_60":2996483.33,"sma_120":2530025.0},{"date":"2026-05-14","open":4277000,"high":4316000,"low":3960000,"close":4025000,"volume":59993,"rsi_14":71.07,"sma_20":3761900.0,"sma_60":3023550.0,"sma_120":2545858.33},{"date":"2026-05-15","open":3982000,"high":3985000,"low":3676000,"close":3745000,"volume":70467,"rsi_14":60.24,"sma_20":3800900.0,"sma_60":3045883.33,"sma_120":2559016.67},{"date":"2026-05-18","open":3718000,"high":3850000,"low":3511000,"close":3730000,"volume":56866,"rsi_14":54.32,"sma_20":3837900.0,"sma_60":3068316.67,"sma_120":2572791.67},{"date":"2026-05-19","open":3751000,"high":3779000,"low":3519000,"close":3580000,"volume":45227,"rsi_14":40.09,"sma_20":3867900.0,"sma_60":3087100.0,"sma_120":2585808.33},{"date":"2026-05-20","open":3583000,"high":3699000,"low":3504000,"close":3569000,"volume":64639,"rsi_14":38.68,"sma_20":3895850.0,"sma_60":3102700.0,"sma_120":2598716.67},{"date":"2026-05-21","open":3787000,"high":3965000,"low":3761000,"close":3929000,"volume":69093,"rsi_14":48.77,"sma_20":3942200.0,"sma_60":3122450.0,"sma_120":2615541.67},{"date":"2026-05-22","open":4050000,"high":4071000,"low":3880000,"close":4007000,"volume":39632,"rsi_14":52.2,"sma_20":3988350.0,"sma_60":3143266.67,"sma_120":2633075.0},{"date":"2026-05-26","open":4080000,"high":4085000,"low":3831000,"close":3834000,"volume":62487,"rsi_14":40.23,"sma_20":4016650.0,"sma_60":3161116.67,"sma_120":2648858.33},{"date":"2026-05-27","open":3893000,"high":3908000,"low":3681000,"close":3681000,"volume":63476,"rsi_14":24.56,"sma_20":4023100.0,"sma_60":3174166.67,"sma_120":2663200.0},{"date":"2026-05-28","open":3720000,"high":3798000,"low":3488000,"close":3653000,"volume":53945,"rsi_14":24.01,"sma_20":4008700.0,"sma_60":3188000.0,"sma_120":2676975.0},{"date":"2026-05-29","open":3699000,"high":3740000,"low":3565000,"close":3685000,"volume":85185,"rsi_14":28.43,"sma_20":3994150.0,"sma_60":3205983.33,"sma_120":2691841.67},{"date":"2026-06-01","open":3665000,"high":3970000,"low":3640000,"close":3811000,"volume":69074,"rsi_14":34.77,"sma_20":3985600.0,"sma_60":3231216.67,"sma_120":2708550.0},{"date":"2026-06-02","open":3778000,"high":3779000,"low":3513000,"close":3544000,"volume":60169,"rsi_14":32.3,"sma_20":3967200.0,"sma_60":3248883.33,"sma_120":2722575.0},{"date":"2026-06-04","open":3510000,"high":3628000,"low":3480000,"close":3488000,"volume":42534,"rsi_14":31.35,"sma_20":3930200.0,"sma_60":3265716.67,"sma_120":2735850.0},{"date":"2026-06-05","open":3420000,"high":3494000,"low":3270000,"close":3380000,"volume":35963,"rsi_14":32.44,"sma_20":3869350.0,"sma_60":3282233.33,"sma_120":2748616.67},{"date":"2026-06-08","open":2985000,"high":3300000,"low":2985000,"close":3196000,"volume":46945,"rsi_14":34.23,"sma_20":3799100.0,"sma_60":3293000.0,"sma_120":2758483.33},{"date":"2026-06-09","open":3350000,"high":3498000,"low":3270000,"close":3467000,"volume":47004,"rsi_14":43.42,"sma_20":3752550.0,"sma_60":3308566.67,"sma_120":2770816.67},{"date":"2026-06-10","open":3398000,"high":3591000,"low":3327000,"close":3437000,"volume":61886,"rsi_14":46.19,"sma_20":3707750.0,"sma_60":3323166.67,"sma_120":2783225.0},{"date":"2026-06-11","open":3358000,"high":3358000,"low":3129000,"close":3246000,"volume":67982,"rsi_14":42.15,"sma_20":3660200.0,"sma_60":3334050.0,"sma_120":2794066.67},{"date":"2026-06-12","open":3539000,"high":3565000,"low":3313000,"close":3376000,"volume":78600,"rsi_14":34.87,"sma_20":3619150.0,"sma_60":3348366.67,"sma_120":2805716.67},{"date":"2026-06-15","open":3633000,"high":3790000,"low":3480000,"close":3752000,"volume":67712,"rsi_14":44.0,"sma_20":3605500.0,"sma_60":3368466.67,"sma_120":2820633.33},{"date":"2026-06-16","open":3958000,"high":3990000,"low":3803000,"close":3892000,"volume":58260,"rsi_14":51.39,"sma_20":3612850.0,"sma_60":3387816.67,"sma_120":2837225.0},{"date":"2026-06-17","open":3900000,"high":3923000,"low":3802000,"close":3855000,"volume":32163,"rsi_14":67.48,"sma_20":3656700.0,"sma_60":3520533.33,"sma_120":2956133.33},{"date":"2026-06-18","open":3862000,"high":3949000,"low":3653000,"close":3693000,"volume":40372,"rsi_14":50.95,"sma_20":3624750.0,"sma_60":3423150.0,"sma_120":2868391.67},{"date":"2026-06-19","open":3820000,"high":4044000,"low":3710000,"close":3855000,"volume":91290,"rsi_14":53.79,"sma_20":3639050.0,"sma_60":3444250.0,"sma_120":2885416.67},{"date":"2026-06-22","open":3846000,"high":3940000,"low":3772000,"close":3834000,"volume":35264,"rsi_14":50.54,"sma_20":3634300.0,"sma_60":3463133.33,"sma_120":2901950.0},{"date":"2026-06-23","open":3939000,"high":4169000,"low":3569000,"close":3616000,"volume":83052,"rsi_14":51.73,"sma_20":3614750.0,"sma_60":3473566.67,"sma_120":2916666.67},{"date":"2026-06-24","open":3613000,"high":3617000,"low":3310000,"close":3353000,"volume":58878,"rsi_14":47.06,"sma_20":3590700.0,"sma_60":3481783.33,"sma_120":2929375.0},{"date":"2026-06-25","open":3482000,"high":3573000,"low":3280000,"close":3280000,"volume":64527,"rsi_14":47.79,"sma_20":3570650.0,"sma_60":3491850.0,"sma_120":2941791.67},{"date":"2026-06-26","open":3290000,"high":3330000,"low":2985000,"close":3103000,"volume":63128,"rsi_14":47.93,"sma_20":3543150.0,"sma_60":3501850.0,"sma_120":2953008.33},{"date":"2026-06-29","open":3214000,"high":3316000,"low":3112000,"close":3274000,"volume":40082,"rsi_14":45.51,"sma_20":3522600.0,"sma_60":3515483.33,"sma_120":2964958.33},{"date":"2026-06-30","open":3319000,"high":3529000,"low":3250000,"close":3438000,"volume":47828,"rsi_14":50.02,"sma_20":3503950.0,"sma_60":3528566.67,"sma_120":2978766.67},{"date":"2026-07-01","open":3547000,"high":3873000,"low":3538000,"close":3718000,"volume":67838,"rsi_14":59.94,"sma_20":3512650.0,"sma_60":3548566.67,"sma_120":2994375.0},{"date":"2026-07-02","open":3591000,"high":3749000,"low":3401000,"close":3432000,"volume":62496,"rsi_14":51.11,"sma_20":3509850.0,"sma_60":3563100.0,"sma_120":3007033.33},{"date":"2026-07-03","open":3450000,"high":3500000,"low":3090000,"close":3323000,"volume":60287,"rsi_14":40.52,"sma_20":3507000.0,"sma_60":3574600.0,"sma_120":3019350.0},{"date":"2026-07-06","open":3355000,"high":3368000,"low":3050000,"close":3117000,"volume":42086,"rsi_14":33.36,"sma_20":3503050.0,"sma_60":3583050.0,"sma_120":3030116.67},{"date":"2026-07-07","open":3088000,"high":3113000,"low":2854000,"close":2902000,"volume":62104,"rsi_14":30.99,"sma_20":3474800.0,"sma_60":3582583.33,"sma_120":3038975.0},{"date":"2026-07-08","open":2733000,"high":2795000,"low":2640000,"close":2689000,"volume":100722,"rsi_14":30.38,"sma_20":3437400.0,"sma_60":3579366.67,"sma_120":3045675.0},{"date":"2026-07-09","open":2750000,"high":2890000,"low":2650000,"close":2770000,"volume":72738,"rsi_14":28.1,"sma_20":3413600.0,"sma_60":3576533.33,"sma_120":3051983.33},{"date":"2026-07-10","open":2934000,"high":2989000,"low":2821000,"close":2924000,"volume":47056,"rsi_14":32.57,"sma_20":3391000.0,"sma_60":3574300.0,"sma_120":3059416.67},{"date":"2026-07-13","open":2971000,"high":2971000,"low":2610000,"close":2666000,"volume":39106,"rsi_14":32.08,"sma_20":3336700.0,"sma_60":3568033.33,"sma_120":3063925.0},{"date":"2026-07-14","open":2641000,"high":2714000,"low":2506000,"close":2677000,"volume":52751,"rsi_14":35.9,"sma_20":3275950.0,"sma_60":3563233.33,"sma_120":3067541.67},{"date":"2026-07-15","open":2812000,"high":2880000,"low":2740000,"close":2868000,"volume":48501,"rsi_14":41.81,"sma_20":3226600.0,"sma_60":3561200.0,"sma_120":3072000.0},{"date":"2026-07-16","open":2794000,"high":2965000,"low":2684000,"close":2789000,"volume":52017,"rsi_14":43.51,"sma_20":3181400.0,"sma_60":3558016.67,"sma_120":3075575.0},{"date":"2026-07-20","open":2699000,"high":2702000,"low":2511000,"close":2539000,"volume":37491,"rsi_14":35.28,"sma_20":3115600.0,"sma_60":3550166.67,"sma_120":3077200.0},{"date":"2026-07-21","open":2529000,"high":2628000,"low":2423000,"close":2578000,"volume":45410,"rsi_14":31.87,"sma_20":3052800.0,"sma_60":3543100.0,"sma_120":3079358.33},{"date":"2026-07-22","open":2702000,"high":2816000,"low":2672000,"close":2679000,"volume":37357,"rsi_14":26.31,"sma_20":3005950.0,"sma_60":3536350.0,"sma_120":3082108.33},{"date":"2026-07-23","open":2709000,"high":2874000,"low":2695000,"close":2866000,"volume":33373,"rsi_14":36.49,"sma_20":2981600.0,"sma_60":3529650.0,"sma_120":3086433.33},{"date":"2026-07-24","open":2866000,"high":2886000,"low":2641000,"close":2681000,"volume":44292,"rsi_14":35.21,"sma_20":2951650.0,"sma_60":3515133.33,"sma_120":3089241.67},{"date":"2026-07-27","open":2740000,"high":2744000,"low":2577000,"close":2625000,"volume":31533,"rsi_14":37.82,"sma_20":2927750.0,"sma_60":3493200.0,"sma_120":3091225.0},{"date":"2026-07-28","open":2490000,"high":2502000,"low":2280000,"close":2324000,"volume":39547,"rsi_14":36.28,"sma_20":2880250.0,"sma_60":3465666.67,"sma_120":3089608.33},{"date":"2026-07-29","open":2325000,"high":2345000,"low":1879000,"close":2006000,"volume":99468,"rsi_14":34.55,"sma_20":2808650.0,"sma_60":3432733.33,"sma_120":3085108.33},{"date":"2026-07-30","open":1956000,"high":2082000,"low":1834000,"close":1894000,"volume":116554,"rsi_14":30.46,"sma_20":2717450.0,"sma_60":3399100.0,"sma_120":3079200.0},{"date":"2026-07-31","open":2180000,"high":2462000,"low":2125000,"close":2417000,"volume":103972,"rsi_14":40.29,"sma_20":2666700.0,"sma_60":3368916.67,"sma_120":3080333.33},{"date":"2026-08-03","open":2585000,"high":2620000,"low":2446000,"close":2495000,"volume":65316,"rsi_14":46.48,"sma_20":2625300.0,"sma_60":3333883.33,"sma_120":3081400.0},{"date":"2026-08-04","open":2697000,"high":2697000,"low":2530000,"close":2655000,"volume":61743,"rsi_14":49.57,"sma_20":2602200.0,"sma_60":3301450.0,"sma_120":3083658.33},{"date":"2026-08-05","open":2860000,"high":3016000,"low":2813000,"close":2985000,"volume":60133,"rsi_14":52.15,"sma_20":2606350.0,"sma_60":3277900.0,"sma_120":3089083.33},{"date":"2026-08-06","open":2955000,"high":3056000,"low":2705000,"close":2708000,"volume":78194,"rsi_14":48.61,"sma_20":2607300.0,"sma_60":3250816.67,"sma_120":3093225.0},{"date":"2026-08-07","open":2840000,"high":2879000,"low":2735000,"close":2832000,"volume":54247,"rsi_14":55.25,"sma_20":2610400.0,"sma_60":3228066.67,"sma_120":3096858.33},{"date":"2026-08-10","open":2952000,"high":3006000,"low":2898000,"close":2934000,"volume":34852,"rsi_14":56.24,"sma_20":2610900.0,"sma_60":3207016.67,"sma_120":3101750.0},{"date":"2026-08-11","open":2871000,"high":2887000,"low":2750000,"close":2831000,"volume":32921,"rsi_14":52.66,"sma_20":2619150.0,"sma_60":3187116.67,"sma_120":3105333.33},{"date":"2026-08-12","open":2930000,"high":2953000,"low":2877000,"close":2892000,"volume":26755,"rsi_14":50.48,"sma_20":2629900.0,"sma_60":3172900.0,"sma_120":3109391.67},{"date":"2026-08-13","open":2990000,"high":3058000,"low":2940000,"close":3017000,"volume":45167,"rsi_14":56.29,"sma_20":2637350.0,"sma_60":3161016.67,"sma_120":3114666.67},{"date":"2026-08-14","open":3001000,"high":3013000,"low":2862000,"close":2954000,"volume":38152,"rsi_14":56.14,"sma_20":2645600.0,"sma_60":3150583.33,"sma_120":3118841.67},{"date":"2026-08-18","open":2968000,"high":3054000,"low":2929000,"close":2984000,"volume":48904,"rsi_14":63.72,"sma_20":2667850.0,"sma_60":3140833.33,"sma_120":3121766.67},{"date":"2026-08-19","open":2830000,"high":2994000,"low":2766000,"close":2908000,"volume":31283,"rsi_14":70.84,"sma_20":2684350.0,"sma_60":3123816.67,"sma_120":3123133.33},{"date":"2026-08-20","open":2935000,"high":2937000,"low":2835000,"close":2857000,"volume":32273,"rsi_14":72.9,"sma_20":2693250.0,"sma_60":3104650.0,"sma_120":3123958.33},{"date":"2026-08-21","open":2812000,"high":2814000,"low":2699000,"close":2721000,"volume":33226,"rsi_14":58.86,"sma_20":2686000.0,"sma_60":3086100.0,"sma_120":3123608.33},{"date":"2026-08-24","open":2770000,"high":2816000,"low":2691000,"close":2792000,"volume":30263,"rsi_14":58.69,"sma_20":2691550.0,"sma_60":3071283.33,"sma_120":3122725.0},{"date":"2026-08-25","open":2705000,"high":2759000,"low":2599000,"close":2755000,"volume":32668,"rsi_14":53.15,"sma_20":2698050.0,"sma_60":3056316.67,"sma_120":3122158.33},{"date":"2026-08-26","open":2780000,"high":2846000,"low":2724000,"close":2797000,"volume":24266,"rsi_14":42.76,"sma_20":2721700.0,"sma_60":3041516.67,"sma_120":3123750.0},{"date":"2026-08-27","open":2960000,"high":3079000,"low":2914000,"close":3079000,"volume":68873,"rsi_14":64.24,"sma_20":2775350.0,"sma_60":3029316.67,"sma_120":3130266.67},{"date":"2026-08-28","open":3084000,"high":3265000,"low":3054000,"close":3153000,"volume":62581,"rsi_14":62.81,"sma_20":2838300.0,"sma_60":3022800.0,"sma_120":3135841.67},{"date":"2026-08-31","open":3033000,"high":3056000,"low":2915000,"close":2963000,"volume":58248,"rsi_14":51.08,"sma_20":2865600.0,"sma_60":3014050.0,"sma_120":3139883.33},{"date":"2026-09-01","open":2964000,"high":2964000,"low":2876000,"close":2916000,"volume":28437,"rsi_14":53.31,"sma_20":2886650.0,"sma_60":3006316.67,"sma_120":3144275.0},{"date":"2026-09-02","open":2782000,"high":2900000,"low":2765000,"close":2765000,"volume":37015,"rsi_14":45.38,"sma_20":2892150.0,"sma_60":2999133.33,"sma_120":3146066.67},{"date":"2026-09-03","open":2837000,"high":2838000,"low":2666000,"close":2725000,"volume":35190,"rsi_14":38.68,"sma_20":2879150.0,"sma_60":2986766.67,"sma_120":3147666.67},{"date":"2026-09-04","open":2780000,"high":2788000,"low":2687000,"close":2732000,"volume":37493,"rsi_14":41.0,"sma_20":2880350.0,"sma_60":2975016.67,"sma_120":3149091.67},{"date":"2026-09-07","open":2795000,"high":2970000,"low":2782000,"close":2965000,"volume":50834,"rsi_14":49.34,"sma_20":2887000.0,"sma_60":2970333.33,"sma_120":3152191.67},{"date":"2026-09-08","open":2990000,"high":2997000,"low":2833000,"close":2834000,"volume":38485,"rsi_14":47.52,"sma_20":2882000.0,"sma_60":2961300.0,"sma_120":3154833.33},{"date":"2026-09-09","open":2878000,"high":2967000,"low":2868000,"close":2931000,"volume":29659,"rsi_14":52.41,"sma_20":2887000.0,"sma_60":2947616.67,"sma_120":3158041.67},{"date":"2026-09-10","open":2901000,"high":2923000,"low":2818000,"close":2891000,"volume":28038,"rsi_14":55.89,"sma_20":2886950.0,"sma_60":2930933.33,"sma_120":3159375.0},{"date":"2026-09-11","open":2812000,"high":2860000,"low":2796000,"close":2854000,"volume":20381,"rsi_14":52.2,"sma_20":2878800.0,"sma_60":2914250.0,"sma_120":3160716.67},{"date":"2026-09-14","open":2785000,"high":2846000,"low":2735000,"close":2791000,"volume":20235,"rsi_14":51.26,"sma_20":2870650.0,"sma_60":2899216.67,"sma_120":3161183.33},{"date":"2026-09-15","open":2778000,"high":2789000,"low":2680000,"close":2725000,"volume":42458,"rsi_14":47.53,"sma_20":2857700.0,"sma_60":2880383.33,"sma_120":3162316.67},{"date":"2026-09-16","open":2720000,"high":2834000,"low":2690000,"close":2797000,"volume":39435,"rsi_14":38.7,"sma_20":2852150.0,"sma_60":2863100.0,"sma_120":3163116.67},{"date":"2026-09-17","open":2811000,"high":2911000,"low":2761000,"close":2867000,"volume":32504,"rsi_14":38.5,"sma_20":2852650.0,"sma_60":2850616.67,"sma_120":3162091.67},{"date":"2026-09-18","open":2926000,"high":2949000,"low":2879000,"close":2888000,"volume":51461,"rsi_14":46.51,"sma_20":2861000.0,"sma_60":2842866.67,"sma_120":3162325.0},{"date":"2026-09-21","open":2905000,"high":2967000,"low":2890000,"close":2918000,"volume":28410,"rsi_14":50.09,"sma_20":2867300.0,"sma_60":2836833.33,"sma_120":3164341.67},{"date":"2026-09-22","open":2949000,"high":3009000,"low":2890000,"close":2919000,"volume":34643,"rsi_14":58.48,"sma_20":2875500.0,"sma_60":2833766.67,"sma_120":3167808.33},{"date":"2026-09-23","open":2950000,"high":2950000,"low":2828000,"close":2892000,"volume":27462,"rsi_14":59.33,"sma_20":2880250.0,"sma_60":2827400.0,"sma_120":3171441.67},{"date":"2026-09-28","open":2925000,"high":2925000,"low":2771000,"close":2784000,"volume":39840,"rsi_14":52.61,"sma_20":2865500.0,"sma_60":2816500.0,"sma_120":3172533.33},{"date":"2026-09-29","open":2780000,"high":2839000,"low":2751000,"close":2819000,"volume":28720,"rsi_14":40.85,"sma_20":2848800.0,"sma_60":2801516.67,"sma_120":3175041.67},{"date":"2026-09-30","open":2805000,"high":2840000,"low":2770000,"close":2787000,"volume":31267,"rsi_14":46.64,"sma_20":2840000.0,"sma_60":2790766.67,"sma_120":3176933.33},{"date":"2026-10-01","open":2755000,"high":2822000,"low":2705000,"close":2805000,"volume":37524,"rsi_14":39.84,"sma_20":2834450.0,"sma_60":2782133.33,"sma_120":3178366.67},{"date":"2026-10-02","open":2802000,"high":2810000,"low":2765000,"close":2790000,"volume":24554,"rsi_14":41.51,"sma_20":2835700.0,"sma_60":2776683.33,"sma_120":3179866.67},{"date":"2026-10-06","open":2821000,"high":2833000,"low":2767000,"close":2803000,"volume":34706,"rsi_14":45.53,"sma_20":2839600.0,"sma_60":2775033.33,"sma_120":3178808.33},{"date":"2026-10-07","open":2883000,"high":2888000,"low":2575000,"close":2619000,"volume":142285,"rsi_14":37.57,"sma_20":2833950.0,"sma_60":2773866.67,"sma_120":3176616.67},{"date":"2026-10-08","open":2605000,"high":2606000,"low":2480000,"close":2514000,"volume":64424,"rsi_14":35.57,"sma_20":2811400.0,"sma_60":2769600.0,"sma_120":3173066.67},{"date":"2026-10-12","open":2450000,"high":2451000,"low":2233500,"close":2240000,"volume":96931,"rsi_14":20.15,"sma_20":2781700.0,"sma_60":2758200.0,"sma_120":3166250.0},{"date":"2026-10-13","open":2163000,"high":2190000,"low":2068000,"close":2178000,"volume":60344,"rsi_14":12.76,"sma_20":2744050.0,"sma_60":2750066.67,"sma_120":3159050.0},{"date":"2026-10-14","open":2153000,"high":2207000,"low":2100000,"close":2142000,"volume":47712,"rsi_14":10.32,"sma_20":2706600.0,"sma_60":2741150.0,"sma_120":3152191.67},{"date":"2026-10-15","open":1953000,"high":1989000,"low":1773000,"close":1789000,"volume":133912,"rsi_14":5.3,"sma_20":2653350.0,"sma_60":2723166.67,"sma_120":3142183.33},{"date":"2026-10-16","open":1879000,"high":1983000,"low":1804000,"close":1944000,"volume":100295,"rsi_14":15.6,"sma_20":2611000.0,"sma_60":2709083.33,"sma_120":3133550.0},{"date":"2026-10-19","open":1827000,"high":1974000,"low":1825000,"close":1974000,"volume":53900,"rsi_14":17.68,"sma_20":2573450.0,"sma_60":2699666.67,"sma_120":3124916.67},{"date":"2026-10-20","open":1928000,"high":1936000,"low":1804000,"close":1847000,"volume":50810,"rsi_14":17.44,"sma_20":2525950.0,"sma_60":2687483.33,"sma_120":3115291.67},{"date":"2026-10-21","open":1923000,"high":1979000,"low":1883000,"close":1947000,"volume":42601,"rsi_14":21.01,"sma_20":2479950.0,"sma_60":2675283.33,"sma_120":3105816.67},{"date":"2026-10-22","open":1947000,"high":1991000,"low":1895000,"close":1911000,"volume":39308,"rsi_14":20.95,"sma_20":2431100.0,"sma_60":2659366.67,"sma_120":3094508.33},{"date":"2026-10-23","open":1784057,"high":1853000,"low":1722171,"close":1853000,"volume":48468}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":61657.5,"pbr":6.33,"per":30.05,"roa":2.01,"roe":6.29,"grade":"C","comment":"PER 30.44배, ROE 6.29%","revenue":6412279049303.0,"analysis":"PER 30.4배입니다. ROE 6.3%입니다. 시가총액 17.50조. 매출 6.41조, 영업이익 8969.28억.","eps_basis":"TTM","debt_ratio":2.1351015757637652,"market_cap":17278378179000,"net_income":574928331364.0,"total_debt":5826243345693.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.65,"total_assets":8555033119364.0,"total_equity":2728789773671.0,"profit_margin":8.97,"revenue_basis":"TTM","dividend_yield":0.19,"net_income_basis":"TTM","operating_income":896928494101.0,"operating_margin":13.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1853000.0,"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":"2018-07-13","close":53814.7773},{"date":"2018-07-16","close":53717.9922},{"date":"2018-07-17","close":58944.6055},{"date":"2018-07-18","close":59622.1289},{"date":"2018-07-19","close":59718.9219},{"date":"2018-07-20","close":57976.7148},{"date":"2018-07-23","close":53524.4141},{"date":"2018-07-24","close":55847.3555},{"date":"2018-07-25","close":54298.7227},{"date":"2018-07-26","close":54298.7227},{"date":"2018-07-27","close":55460.1953},{"date":"2018-07-30","close":56137.7188},{"date":"2018-07-31","close":51201.4688},{"date":"2018-08-01","close":49168.8984},{"date":"2018-08-02","close":48781.7422},{"date":"2018-08-03","close":49943.2109},{"date":"2018-08-06","close":50233.582},{"date":"2018-08-07","close":49362.4805},{"date":"2018-08-08","close":49749.6328},{"date":"2018-08-09","close":49652.8477},{"date":"2018-08-10","close":47765.457},{"date":"2018-08-13","close":46071.6445},{"date":"2018-08-14","close":45587.6953},{"date":"2018-08-16","close":43748.707},{"date":"2018-08-17","close":42829.207},{"date":"2018-08-20","close":43119.5781},{"date":"2018-08-21","close":46603.9883},{"date":"2018-08-22","close":45539.3047},{"date":"2018-08-23","close":43748.707},{"date":"2018-08-24","close":46362.0156},{"date":"2018-08-27","close":46265.2227},{"date":"2018-08-28","close":47571.875},{"date":"2018-08-29","close":49362.4805},{"date":"2018-08-30","close":55750.5625},{"date":"2018-08-31","close":57299.1914},{"date":"2018-09-03","close":55847.3555},{"date":"2018-09-04","close":54201.9375},{"date":"2018-09-05","close":54395.5156},{"date":"2018-09-06","close":57686.3477},{"date":"2018-09-07","close":56912.0312},{"date":"2018-09-10","close":56331.2969},{"date":"2018-09-11","close":59138.1875},{"date":"2018-09-12","close":58267.082},{"date":"2018-09-13","close":59041.3945},{"date":"2018-09-14","close":60299.6523},{"date":"2018-09-17","close":61073.9688},{"date":"2018-09-18","close":61461.125},{"date":"2018-09-19","close":58944.6055},{"date":"2018-09-20","close":57299.1914},{"date":"2018-09-21","close":59234.9727},{"date":"2018-09-27","close":57105.6094},{"date":"2018-09-28","close":57492.7695},{"date":"2018-10-01","close":55073.0352},{"date":"2018-10-02","close":53427.6211},{"date":"2018-10-04","close":50717.5312},{"date":"2018-10-05","close":51104.6875},{"date":"2018-10-08","close":50136.7891},{"date":"2018-10-10","close":48346.1953},{"date":"2018-10-11","close":45974.8555},{"date":"2018-10-12","close":47523.4844},{"date":"2018-10-15","close":47426.6953},{"date":"2018-10-16","close":47959.0312},{"date":"2018-10-17","close":47717.0586},{"date":"2018-10-18","close":48104.2188},{"date":"2018-10-19","close":46894.3555},{"date":"2018-10-22","close":46942.7461},{"date":"2018-10-23","close":45055.3594},{"date":"2018-10-24","close":44958.5703},{"date":"2018-10-25","close":42684.0273},{"date":"2018-10-26","close":39683.5586},{"date":"2018-10-29","close":38715.668},{"date":"2018-10-30","close":40119.1172},{"date":"2018-10-31","close":40990.2148},{"date":"2018-11-01","close":40264.2969},{"date":"2018-11-02","close":41861.3203},{"date":"2018-11-05","close":41667.7383},{"date":"2018-11-06","close":41522.5547},{"date":"2018-11-07","close":40603.0547},{"date":"2018-11-08","close":41280.582},{"date":"2018-11-09","close":41038.6094},{"date":"2018-11-12","close":41861.3203},{"date":"2018-11-13","close":41716.1289},{"date":"2018-11-14","close":40845.0312},{"date":"2018-11-15","close":40651.4531},{"date":"2018-11-16","close":40893.4258},{"date":"2018-11-19","close":40893.4258},{"date":"2018-11-20","close":40893.4258},{"date":"2018-11-21","close":41716.1289},{"date":"2018-11-22","close":41425.7656},{"date":"2018-11-23","close":41425.7656},{"date":"2018-11-26","close":42393.6602},{"date":"2018-11-27","close":41909.7109},{"date":"2018-11-28","close":41861.3203},{"date":"2018-11-29","close":44329.4414},{"date":"2018-11-30","close":43942.2812},{"date":"2018-12-03","close":44039.0742},{"date":"2018-12-04","close":43506.7344},{"date":"2018-12-05","close":43748.707},{"date":"2018-12-06","close":43555.125},{"date":"2018-12-07","close":43409.9453},{"date":"2018-12-10","close":43167.9688},{"date":"2018-12-11","close":43119.5781},{"date":"2018-12-12","close":45636.0977},{"date":"2018-12-13","close":46652.3789},{"date":"2018-12-14","close":46942.7461},{"date":"2018-12-17","close":46942.7461},{"date":"2018-12-18","close":46458.8008},{"date":"2018-12-19","close":45587.6953},{"date":"2018-12-20","close":44910.1758},{"date":"2018-12-21","close":42684.0273},{"date":"2018-12-24","close":42538.8438},{"date":"2018-12-26","close":40990.2148},{"date":"2018-12-27","close":40941.8203},{"date":"2018-12-28","close":40022.3242},{"date":"2019-01-02","close":40651.4531},{"date":"2019-01-03","close":39489.9844},{"date":"2019-01-04","close":37796.1719},{"date":"2019-01-07","close":39199.6133},{"date":"2019-01-08","close":39635.168},{"date":"2019-01-09","close":41038.6094},{"date":"2019-01-10","close":40312.6914},{"date":"2019-01-11","close":41570.9453},{"date":"2019-01-14","close":42151.6875},{"date":"2019-01-15","close":42393.6602},{"date":"2019-01-16","close":41861.3203},{"date":"2019-01-17","close":43797.1016},{"date":"2019-01-18","close":46023.2539},{"date":"2019-01-21","close":47571.875},{"date":"2019-01-22","close":45490.9141},{"date":"2019-01-23","close":45297.332},{"date":"2019-01-24","close":44716.5977},{"date":"2019-01-25","close":44329.4414},{"date":"2019-01-28","close":43603.5234},{"date":"2019-01-29","close":43167.9688},{"date":"2019-01-30","close":45394.1211},{"date":"2019-01-31","close":43893.8906},{"date":"2019-02-01","close":42490.4492},{"date":"2019-02-07","close":43361.5508},{"date":"2019-02-08","close":43119.5781},{"date":"2019-02-11","close":45442.5156},{"date":"2019-02-12","close":44523.0195},{"date":"2019-02-13","close":45345.7266},{"date":"2019-02-14","close":45394.1211},{"date":"2019-02-15","close":44426.2305},{"date":"2019-02-18","close":44135.8633},{"date":"2019-02-19","close":44523.0195},{"date":"2019-02-20","close":45732.8828},{"date":"2019-02-21","close":45490.9141},{"date":"2019-02-22","close":45006.9648},{"date":"2019-02-25","close":44716.5977},{"date":"2019-02-26","close":44571.4141},{"date":"2019-02-27","close":45152.1484},{"date":"2019-02-28","close":42587.2344},{"date":"2019-03-04","close":42054.8945},{"date":"2019-03-05","close":42490.4492},{"date":"2019-03-06","close":41038.6094},{"date":"2019-03-07","close":40361.0859},{"date":"2019-03-08","close":39683.5586},{"date":"2019-03-11","close":39780.3516},{"date":"2019-03-12","close":39635.168},{"date":"2019-03-13","close":39877.1406},{"date":"2019-03-14","close":40554.6641},{"date":"2019-03-15","close":39828.7422},{"date":"2019-03-18","close":39780.3516},{"date":"2019-03-19","close":39489.9844},{"date":"2019-03-20","close":39151.2188},{"date":"2019-03-21","close":39102.8242},{"date":"2019-03-22","close":38715.668},{"date":"2019-03-25","close":38086.5352},{"date":"2019-03-26","close":38038.1445},{"date":"2019-03-27","close":39199.6133},{"date":"2019-03-28","close":38328.5117},{"date":"2019-03-29","close":38328.5117},{"date":"2019-04-01","close":40119.1172},{"date":"2019-04-02","close":39731.9531},{"date":"2019-04-03","close":40022.3242},{"date":"2019-04-04","close":40264.2969},{"date":"2019-04-05","close":40312.6914},{"date":"2019-04-08","close":39683.5586},{"date":"2019-04-09","close":39683.5586},{"date":"2019-04-10","close":40457.8711},{"date":"2019-04-11","close":40457.8711},{"date":"2019-04-12","close":40312.6914},{"date":"2019-04-15","close":40409.4805},{"date":"2019-04-16","close":40167.5078},{"date":"2019-04-17","close":41232.1875},{"date":"2019-04-18","close":39973.9258},{"date":"2019-04-19","close":39683.5586},{"date":"2019-04-22","close":38812.457},{"date":"2019-04-23","close":38280.1172},{"date":"2019-04-24","close":38473.6953},{"date":"2019-04-25","close":37989.75},{"date":"2019-04-26","close":37796.1719},{"date":"2019-04-29","close":39248.0117},{"date":"2019-04-30","close":38522.0938},{"date":"2019-05-02","close":38764.0625},{"date":"2019-05-03","close":38522.0938},{"date":"2019-05-07","close":38522.0938},{"date":"2019-05-08","close":38086.5352},{"date":"2019-05-09","close":36053.9648},{"date":"2019-05-10","close":36441.1211},{"date":"2019-05-13","close":34892.5},{"date":"2019-05-14","close":34214.9688},{"date":"2019-05-15","close":34698.918},{"date":"2019-05-16","close":34360.1562},{"date":"2019-05-17","close":33924.6055},{"date":"2019-05-20","close":33101.8945},{"date":"2019-05-21","close":32714.7383},{"date":"2019-05-22","close":33779.4219},{"date":"2019-05-23","close":34069.7852},{"date":"2019-05-24","close":34069.7852},{"date":"2019-05-27","close":33779.4219},{"date":"2019-05-28","close":34795.707},{"date":"2019-05-29","close":33537.4492},{"date":"2019-05-30","close":32811.5312},{"date":"2019-05-31","close":32279.1895},{"date":"2019-06-03","close":32134.0059},{"date":"2019-06-04","close":32327.582},{"date":"2019-06-05","close":32908.3203},{"date":"2019-06-07","close":33005.1094},{"date":"2019-06-10","close":32859.9219},{"date":"2019-06-11","close":33973.0},{"date":"2019-06-12","close":34747.3125},{"date":"2019-06-13","close":33876.2109},{"date":"2019-06-14","close":34263.3672},{"date":"2019-06-17","close":33973.0},{"date":"2019-06-18","close":34602.125},{"date":"2019-06-19","close":35182.8672},{"date":"2019-06-20","close":34747.3125},{"date":"2019-06-21","close":34408.5508},{"date":"2019-06-24","close":34214.9688},{"date":"2019-06-25","close":33973.0},{"date":"2019-06-26","close":34021.3945},{"date":"2019-06-27","close":33779.4219},{"date":"2019-06-28","close":32521.1641},{"date":"2019-07-01","close":33392.2656},{"date":"2019-07-02","close":33053.5039},{"date":"2019-07-03","close":32666.3457},{"date":"2019-07-04","close":32327.582},{"date":"2019-07-05","close":32134.0059},{"date":"2019-07-08","close":31020.9277},{"date":"2019-07-09","close":29665.8828},{"date":"2019-07-10","close":29423.9082},{"date":"2019-07-11","close":29665.8828},{"date":"2019-07-12","close":29859.4609},{"date":"2019-07-15","close":30053.0391},{"date":"2019-07-16","close":30004.6426},{"date":"2019-07-17","close":28891.5664},{"date":"2019-07-18","close":28407.6211},{"date":"2019-07-19","close":29665.8828},{"date":"2019-07-22","close":29907.8535},{"date":"2019-07-23","close":30149.8262},{"date":"2019-07-24","close":29762.6699},{"date":"2019-07-25","close":28117.2559},{"date":"2019-07-26","close":28068.8594},{"date":"2019-07-29","close":31069.3242},{"date":"2019-07-30","close":33585.8438},{"date":"2019-07-31","close":33634.2383},{"date":"2019-08-01","close":33392.2656},{"date":"2019-08-02","close":34795.707},{"date":"2019-08-05","close":34021.3945},{"date":"2019-08-06","close":32472.7637},{"date":"2019-08-07","close":31843.6367},{"date":"2019-08-08","close":32327.582},{"date":"2019-08-09","close":31795.2441},{"date":"2019-08-12","close":31892.0312},{"date":"2019-08-13","close":34553.7344},{"date":"2019-08-14","close":35328.0469},{"date":"2019-08-16","close":34360.1562},{"date":"2019-08-19","close":36199.1484},{"date":"2019-08-20","close":37167.043},{"date":"2019-08-21","close":37409.0156},{"date":"2019-08-22","close":36392.7305},{"date":"2019-08-23","close":35763.6016},{"date":"2019-08-26","close":34795.707},{"date":"2019-08-27","close":34118.1836},{"date":"2019-08-28","close":34311.7617},{"date":"2019-08-29","close":33489.0508},{"date":"2019-08-30","close":34263.3672},{"date":"2019-09-02","close":34844.1016},{"date":"2019-09-03","close":35618.4141},{"date":"2019-09-04","close":34360.1562},{"date":"2019-09-05","close":34021.3945},{"date":"2019-09-06","close":34118.1836},{"date":"2019-09-09","close":33585.8438},{"date":"2019-09-10","close":34747.3125},{"date":"2019-09-11","close":33731.0273},{"date":"2019-09-16","close":34360.1562},{"date":"2019-09-17","close":33731.0273},{"date":"2019-09-18","close":32859.9219},{"date":"2019-09-19","close":33101.8945},{"date":"2019-09-20","close":32763.1387},{"date":"2019-09-23","close":32763.1387},{"date":"2019-09-24","close":32908.3203},{"date":"2019-09-25","close":31746.8477},{"date":"2019-09-26","close":31359.6914},{"date":"2019-09-27","close":31069.3242},{"date":"2019-09-30","close":30440.1953},{"date":"2019-10-01","close":30585.3789},{"date":"2019-10-02","close":30198.2207},{"date":"2019-10-04","close":29714.2754},{"date":"2019-10-07","close":29278.7227},{"date":"2019-10-08","close":29327.1191},{"date":"2019-10-10","close":29036.752},{"date":"2019-10-11","close":28746.3848},{"date":"2019-10-14","close":29665.8828},{"date":"2019-10-15","close":29665.8828},{"date":"2019-10-16","close":29811.0645},{"date":"2019-10-17","close":29762.6699},{"date":"2019-10-18","close":29859.4609},{"date":"2019-10-21","close":29327.1191},{"date":"2019-10-22","close":29762.6699},{"date":"2019-10-23","close":29665.8828},{"date":"2019-10-24","close":29278.7227},{"date":"2019-10-25","close":29133.541},{"date":"2019-10-28","close":29423.9082},{"date":"2019-10-29","close":28843.1738},{"date":"2019-10-30","close":28310.834},{"date":"2019-10-31","close":27391.3359},{"date":"2019-11-01","close":26955.7852},{"date":"2019-11-04","close":27100.9688},{"date":"2019-11-05","close":27052.5742},{"date":"2019-11-06","close":27197.7578},{"date":"2019-11-07","close":27439.7305},{"date":"2019-11-08","close":27197.7578},{"date":"2019-11-11","close":26858.9961},{"date":"2019-11-12","close":26375.0508},{"date":"2019-11-13","close":26713.8105},{"date":"2019-11-14","close":26423.4453},{"date":"2019-11-15","close":26229.8652},{"date":"2019-11-18","close":25600.7344},{"date":"2019-11-19","close":25310.3691},{"date":"2019-11-20","close":24778.0273},{"date":"2019-11-21","close":23810.1387},{"date":"2019-11-22","close":23713.3477},{"date":"2019-11-25","close":23664.9512},{"date":"2019-11-26","close":24003.7148},{"date":"2019-11-27","close":25939.498},{"date":"2019-11-28","close":25261.9727},{"date":"2019-11-29","close":24536.0547},{"date":"2019-12-02","close":24778.0273},{"date":"2019-12-03","close":24439.2656},{"date":"2019-12-04","close":24294.082},{"date":"2019-12-05","close":23906.9258},{"date":"2019-12-06","close":23906.9258},{"date":"2019-12-09","close":24052.1094},{"date":"2019-12-10","close":23761.7422},{"date":"2019-12-11","close":23810.1387},{"date":"2019-12-12","close":24536.0547},{"date":"2019-12-13","close":24826.4238},{"date":"2019-12-16","close":25116.791},{"date":"2019-12-17","close":24778.0273},{"date":"2019-12-18","close":25891.1035},{"date":"2019-12-19","close":25794.3125},{"date":"2019-12-20","close":25261.9727},{"date":"2019-12-23","close":25552.3438},{"date":"2019-12-24","close":25310.3691},{"date":"2019-12-26","close":25358.7656},{"date":"2019-12-27","close":25455.5527},{"date":"2019-12-30","close":25794.3125},{"date":"2020-01-02","close":26036.2871},{"date":"2020-01-03","close":26326.6543},{"date":"2020-01-06","close":25261.9727},{"date":"2020-01-07","close":25358.7656},{"date":"2020-01-08","close":23761.7422},{"date":"2020-01-09","close":24197.293},{"date":"2020-01-10","close":24197.293},{"date":"2020-01-13","close":24487.6621},{"date":"2020-01-14","close":24536.0547},{"date":"2020-01-15","close":24729.6328},{"date":"2020-01-16","close":24632.8457},{"date":"2020-01-17","close":24632.8457},{"date":"2020-01-20","close":24245.6875},{"date":"2020-01-21","close":24052.1094},{"date":"2020-01-22","close":24874.8164},{"date":"2020-01-23","close":24342.4746},{"date":"2020-01-28","close":22987.4277},{"date":"2020-01-29","close":22939.0352},{"date":"2020-01-30","close":22309.9043},{"date":"2020-01-31","close":21825.959},{"date":"2020-02-03","close":21487.1953},{"date":"2020-02-04","close":21874.3535},{"date":"2020-02-05","close":22213.1152},{"date":"2020-02-06","close":24003.7148},{"date":"2020-02-07","close":24100.5039},{"date":"2020-02-10","close":24245.6875},{"date":"2020-02-11","close":24294.082},{"date":"2020-02-12","close":23810.1387},{"date":"2020-02-13","close":23713.3477},{"date":"2020-02-14","close":23616.5586},{"date":"2020-02-17","close":23568.1641},{"date":"2020-02-18","close":23035.8223},{"date":"2020-02-19","close":22600.2695},{"date":"2020-02-20","close":22067.9316},{"date":"2020-02-21","close":21535.5918},{"date":"2020-02-24","close":20325.7266},{"date":"2020-02-25","close":20858.0645},{"date":"2020-02-26","close":20277.332},{"date":"2020-02-27","close":20035.3574},{"date":"2020-02-28","close":19115.8594},{"date":"2020-03-02","close":18728.7051},{"date":"2020-03-03","close":18777.0996},{"date":"2020-03-04","close":19261.0469},{"date":"2020-03-05","close":19212.6504},{"date":"2020-03-06","close":18486.7305},{"date":"2020-03-09","close":17131.6836},{"date":"2020-03-10","close":17131.6836},{"date":"2020-03-11","close":16502.5547},{"date":"2020-03-12","close":15195.9004},{"date":"2020-03-13","close":12727.7764},{"date":"2020-03-16","close":12389.0137},{"date":"2020-03-17","close":11856.6738},{"date":"2020-03-18","close":10888.7812},{"date":"2020-03-19","close":8469.0527},{"date":"2020-03-20","close":9727.3125},{"date":"2020-03-23","close":8662.6318},{"date":"2020-03-24","close":9485.3389},{"date":"2020-03-25","close":10501.626},{"date":"2020-03-26","close":10985.5703},{"date":"2020-03-27","close":11324.333},{"date":"2020-03-30","close":11614.7002},{"date":"2020-03-31","close":12485.8027},{"date":"2020-04-01","close":12727.7764},{"date":"2020-04-02","close":13066.5381},{"date":"2020-04-03","close":13260.1162},{"date":"2020-04-06","close":13986.0352},{"date":"2020-04-07","close":14469.9814},{"date":"2020-04-08","close":14276.4023},{"date":"2020-04-09","close":14469.9814},{"date":"2020-04-10","close":14905.5322},{"date":"2020-04-13","close":14663.5596},{"date":"2020-04-14","close":15583.0566},{"date":"2020-04-16","close":15679.8457},{"date":"2020-04-17","close":15970.2129},{"date":"2020-04-20","close":16841.3145},{"date":"2020-04-21","close":16067.0029},{"date":"2020-04-22","close":15776.6348},{"date":"2020-04-23","close":16260.582},{"date":"2020-04-24","close":15921.8184},{"date":"2020-04-27","close":16841.3145},{"date":"2020-04-28","close":17422.0508},{"date":"2020-04-29","close":17422.0508},{"date":"2020-05-04","close":16212.1865},{"date":"2020-05-06","close":15631.4512},{"date":"2020-05-07","close":15728.2402},{"date":"2020-05-08","close":15825.0293},{"date":"2020-05-11","close":15583.0566},{"date":"2020-05-12","close":14953.9268},{"date":"2020-05-13","close":14857.1377},{"date":"2020-05-14","close":14034.4297},{"date":"2020-05-15","close":13598.8789},{"date":"2020-05-18","close":13986.0352},{"date":"2020-05-19","close":15389.4785},{"date":"2020-05-20","close":15486.2676},{"date":"2020-05-21","close":15486.2676},{"date":"2020-05-22","close":15002.3213},{"date":"2020-05-25","close":15002.3213},{"date":"2020-05-26","close":15437.873},{"date":"2020-05-27","close":17034.8926},{"date":"2020-05-28","close":16599.3438},{"date":"2020-05-29","close":16696.1328},{"date":"2020-06-01","close":16792.9219},{"date":"2020-06-02","close":17325.2637},{"date":"2020-06-03","close":17760.8125},{"date":"2020-06-04","close":17373.6562},{"date":"2020-06-05","close":17809.207},{"date":"2020-06-08","close":17712.418},{"date":"2020-06-09","close":18873.8906},{"date":"2020-06-10","close":18680.3086},{"date":"2020-06-11","close":19599.8066},{"date":"2020-06-12","close":21971.1406},{"date":"2020-06-15","close":23229.4004},{"date":"2020-06-16","close":23519.7676},{"date":"2020-06-17","close":22406.6934},{"date":"2020-06-18","close":23229.4004},{"date":"2020-06-19","close":22503.4824},{"date":"2020-06-22","close":23277.7969},{"date":"2020-06-23","close":26568.6289},{"date":"2020-06-24","close":26665.416},{"date":"2020-06-25","close":27197.7578},{"date":"2020-06-26","close":27391.3359},{"date":"2020-06-29","close":28068.8594},{"date":"2020-06-30","close":27972.0703},{"date":"2020-07-01","close":26762.207},{"date":"2020-07-02","close":27778.4922},{"date":"2020-07-03","close":27052.5742},{"date":"2020-07-06","close":28165.6484},{"date":"2020-07-07","close":27730.0977},{"date":"2020-07-08","close":27778.4922},{"date":"2020-07-09","close":28262.4375},{"date":"2020-07-10","close":28020.4648},{"date":"2020-07-13","close":31262.9023},{"date":"2020-07-14","close":29230.3301},{"date":"2020-07-15","close":30924.1406},{"date":"2020-07-16","close":32182.3984},{"date":"2020-07-17","close":32424.373},{"date":"2020-07-20","close":33731.0273},{"date":"2020-07-21","close":36489.5156},{"date":"2020-07-22","close":37941.3555},{"date":"2020-07-23","close":39973.9258},{"date":"2020-07-24","close":41425.7656},{"date":"2020-07-27","close":45006.9648},{"date":"2020-07-28","close":46797.5625},{"date":"2020-07-29","close":44668.2031},{"date":"2020-07-30","close":41232.1875},{"date":"2020-07-31","close":42006.5039},{"date":"2020-08-03","close":39199.6133},{"date":"2020-08-04","close":39102.8242},{"date":"2020-08-05","close":39731.9531},{"date":"2020-08-06","close":43942.2812},{"date":"2020-08-07","close":44281.0469},{"date":"2020-08-10","close":45490.9141},{"date":"2020-08-11","close":44716.5977},{"date":"2020-08-12","close":43119.5781},{"date":"2020-08-13","close":43361.5508},{"date":"2020-08-14","close":43603.5234},{"date":"2020-08-18","close":39441.5859},{"date":"2020-08-19","close":39877.1406},{"date":"2020-08-20","close":39877.1406},{"date":"2020-08-21","close":39102.8242},{"date":"2020-08-24","close":38957.6406},{"date":"2020-08-25","close":40457.8711},{"date":"2020-08-26","close":39635.168},{"date":"2020-08-27","close":38231.7188},{"date":"2020-08-28","close":39489.9844},{"date":"2020-08-31","close":42684.0273},{"date":"2020-09-01","close":46991.1445},{"date":"2020-09-02","close":47184.7188},{"date":"2020-09-03","close":59912.4961},{"date":"2020-09-04","close":67752.4219},{"date":"2020-09-07","close":66687.7344},{"date":"2020-09-08","close":62912.9609},{"date":"2020-09-09","close":63300.1172},{"date":"2020-09-10","close":69204.25},{"date":"2020-09-11","close":67752.4219},{"date":"2020-09-14","close":67268.4766},{"date":"2020-09-15","close":67171.6875},{"date":"2020-09-16","close":66494.1562},{"date":"2020-09-17","close":64848.7461},{"date":"2020-09-18","close":64461.5938},{"date":"2020-09-21","close":60880.3906},{"date":"2020-09-22","close":60493.2344},{"date":"2020-09-23","close":56815.2422},{"date":"2020-09-24","close":53234.043},{"date":"2020-09-25","close":51878.9961},{"date":"2020-09-28","close":54105.1484},{"date":"2020-09-29","close":54685.8789},{"date":"2020-10-05","close":60880.3906},{"date":"2020-10-06","close":60493.2344},{"date":"2020-10-07","close":62235.4414},{"date":"2020-10-08","close":63396.9062},{"date":"2020-10-12","close":65816.6406},{"date":"2020-10-13","close":65816.6406},{"date":"2020-10-14","close":64074.4336},{"date":"2020-10-15","close":62138.6484},{"date":"2020-10-16","close":61848.2812},{"date":"2020-10-19","close":57879.9258},{"date":"2020-10-20","close":58557.4453},{"date":"2020-10-21","close":59234.9727},{"date":"2020-10-22","close":57783.1328},{"date":"2020-10-23","close":56621.668},{"date":"2020-10-26","close":52750.1016},{"date":"2020-10-27","close":53621.1992},{"date":"2020-10-28","close":58073.5039},{"date":"2020-10-29","close":59718.9219},{"date":"2020-10-30","close":57008.8242},{"date":"2020-11-02","close":58073.5039},{"date":"2020-11-03","close":58267.082},{"date":"2020-11-04","close":54879.4609},{"date":"2020-11-05","close":59525.3398},{"date":"2020-11-06","close":59525.3398},{"date":"2020-11-09","close":63493.6953},{"date":"2020-11-10","close":63009.75},{"date":"2020-11-11","close":60202.8633},{"date":"2020-11-12","close":59428.5508},{"date":"2020-11-13","close":59525.3398},{"date":"2020-11-16","close":59041.3945},{"date":"2020-11-17","close":58654.2383},{"date":"2020-11-18","close":60009.2852},{"date":"2020-11-19","close":59622.1289},{"date":"2020-11-20","close":59428.5508},{"date":"2020-11-23","close":59331.7656},{"date":"2020-11-24","close":61945.0703},{"date":"2020-11-25","close":60009.2852},{"date":"2020-11-26","close":59718.9219},{"date":"2020-11-27","close":60493.2344},{"date":"2020-11-30","close":60009.2852},{"date":"2020-12-01","close":60493.2344},{"date":"2020-12-02","close":60686.8086},{"date":"2020-12-03","close":59525.3398},{"date":"2020-12-04","close":58557.4453},{"date":"2020-12-07","close":57976.7148},{"date":"2020-12-08","close":58073.5039},{"date":"2020-12-09","close":58170.2891},{"date":"2020-12-10","close":58073.5039},{"date":"2020-12-11","close":57976.7148},{"date":"2020-12-14","close":57492.7695},{"date":"2020-12-15","close":57783.1328},{"date":"2020-12-16","close":60880.3906},{"date":"2020-12-17","close":60299.6523},{"date":"2020-12-18","close":60202.8633},{"date":"2020-12-21","close":59234.9727},{"date":"2020-12-22","close":57783.1328},{"date":"2020-12-23","close":57202.3984},{"date":"2020-12-24","close":57008.8242},{"date":"2020-12-28","close":57105.6094},{"date":"2020-12-29","close":60202.8633},{"date":"2020-12-30","close":60202.8633},{"date":"2021-01-04","close":61557.9141},{"date":"2021-01-05","close":62912.9609},{"date":"2021-01-06","close":62332.2266},{"date":"2021-01-07","close":64945.5273},{"date":"2021-01-08","close":69010.6875},{"date":"2021-01-11","close":65526.2773},{"date":"2021-01-12","close":63977.6445},{"date":"2021-01-13","close":65719.8438},{"date":"2021-01-14","close":65332.6914},{"date":"2021-01-15","close":63009.75},{"date":"2021-01-18","close":61267.543},{"date":"2021-01-19","close":64171.2227},{"date":"2021-01-20","close":65332.6914},{"date":"2021-01-21","close":65235.9023},{"date":"2021-01-22","close":67752.4219},{"date":"2021-01-25","close":70849.6719},{"date":"2021-01-26","close":70559.3047},{"date":"2021-01-27","close":68429.9375},{"date":"2021-01-28","close":68236.3672},{"date":"2021-01-29","close":64751.9531},{"date":"2021-02-01","close":68913.8906},{"date":"2021-02-02","close":68720.3125},{"date":"2021-02-03","close":72398.2969},{"date":"2021-02-04","close":83238.6953},{"date":"2021-02-05","close":83819.4219},{"date":"2021-02-08","close":81593.2734},{"date":"2021-02-09","close":84496.9453},{"date":"2021-02-10","close":84787.3203},{"date":"2021-02-15","close":82270.7969},{"date":"2021-02-16","close":78399.2266},{"date":"2021-02-17","close":77915.2812},{"date":"2021-02-18","close":76269.875},{"date":"2021-02-19","close":75301.9766},{"date":"2021-02-22","close":73656.5625},{"date":"2021-02-23","close":72882.2422},{"date":"2021-02-24","close":67558.8438},{"date":"2021-02-25","close":71623.9844},{"date":"2021-02-26","close":70075.3672},{"date":"2021-03-02","close":69978.5625},{"date":"2021-03-03","close":72398.2969},{"date":"2021-03-04","close":73946.9219},{"date":"2021-03-05","close":73172.6094},{"date":"2021-03-08","close":69397.8359},{"date":"2021-03-09","close":65526.2773},{"date":"2021-03-10","close":64655.1641},{"date":"2021-03-11","close":66300.5859},{"date":"2021-03-12","close":68139.5703},{"date":"2021-03-15","close":69978.5625},{"date":"2021-03-16","close":70075.3672},{"date":"2021-03-17","close":74334.0859},{"date":"2021-03-18","close":73850.1406},{"date":"2021-03-19","close":74527.6641},{"date":"2021-03-22","close":73366.1953},{"date":"2021-03-23","close":70752.8906},{"date":"2021-03-24","close":70946.4609},{"date":"2021-03-25","close":71914.3516},{"date":"2021-03-26","close":74430.875},{"date":"2021-03-29","close":73172.6094},{"date":"2021-03-30","close":76657.0234},{"date":"2021-03-31","close":75882.7109},{"date":"2021-04-01","close":73366.1953},{"date":"2021-04-02","close":72688.6641},{"date":"2021-04-05","close":73172.6094},{"date":"2021-04-06","close":73559.7734},{"date":"2021-04-07","close":73172.6094},{"date":"2021-04-08","close":73366.1953},{"date":"2021-04-09","close":72495.0938},{"date":"2021-04-12","close":71430.4062},{"date":"2021-04-13","close":70656.0938},{"date":"2021-04-14","close":69785.0},{"date":"2021-04-15","close":69494.625},{"date":"2021-04-16","close":70172.1484},{"date":"2021-04-19","close":70365.7344},{"date":"2021-04-20","close":72882.2422},{"date":"2021-04-21","close":73075.8281},{"date":"2021-04-22","close":73366.1953},{"date":"2021-04-23","close":71623.9844},{"date":"2021-04-26","close":70849.6719},{"date":"2021-04-27","close":70172.1484},{"date":"2021-04-28","close":70365.7344},{"date":"2021-04-29","close":69591.4141},{"date":"2021-04-30","close":67849.2109},{"date":"2021-05-03","close":68526.7344},{"date":"2021-05-04","close":64751.9531},{"date":"2021-05-06","close":64848.7461},{"date":"2021-05-07","close":66494.1562},{"date":"2021-05-10","close":66590.9531},{"date":"2021-05-11","close":64268.0117},{"date":"2021-05-12","close":64268.0117},{"date":"2021-05-13","close":62429.0156},{"date":"2021-05-14","close":62622.5977},{"date":"2021-05-17","close":60590.0234},{"date":"2021-05-18","close":60493.2344},{"date":"2021-05-20","close":62138.6484},{"date":"2021-05-21","close":63687.2734},{"date":"2021-05-24","close":62719.3828},{"date":"2021-05-25","close":63106.5391},{"date":"2021-05-26","close":63977.6445},{"date":"2021-05-27","close":63009.75},{"date":"2021-05-28","close":67074.8984},{"date":"2021-05-31","close":68817.1016},{"date":"2021-06-01","close":69204.25},{"date":"2021-06-02","close":68333.1562},{"date":"2021-06-03","close":69204.25},{"date":"2021-06-04","close":69204.25},{"date":"2021-06-07","close":70849.6719},{"date":"2021-06-08","close":70946.4609},{"date":"2021-06-09","close":71623.9844},{"date":"2021-06-10","close":71914.3516},{"date":"2021-06-11","close":75301.9766},{"date":"2021-06-14","close":74140.5078},{"date":"2021-06-15","close":73656.5625},{"date":"2021-06-16","close":73559.7734},{"date":"2021-06-17","close":72301.5156},{"date":"2021-06-18","close":72398.2969},{"date":"2021-06-21","close":71430.4062},{"date":"2021-06-22","close":73559.7734},{"date":"2021-06-23","close":73269.4062},{"date":"2021-06-24","close":71623.9844},{"date":"2021-06-25","close":71140.0469},{"date":"2021-06-28","close":69978.5625},{"date":"2021-06-29","close":69881.7812},{"date":"2021-06-30","close":70656.0938},{"date":"2021-07-01","close":71043.25},{"date":"2021-07-02","close":70752.8906},{"date":"2021-07-05","close":70656.0938},{"date":"2021-07-06","close":69978.5625},{"date":"2021-07-07","close":69204.25},{"date":"2021-07-08","close":68817.1016},{"date":"2021-07-09","close":67849.2109},{"date":"2021-07-12","close":69107.4688},{"date":"2021-07-13","close":69881.7812},{"date":"2021-07-14","close":76366.6562},{"date":"2021-07-15","close":79947.8516},{"date":"2021-07-16","close":78108.8672},{"date":"2021-07-19","close":76560.2344},{"date":"2021-07-20","close":74140.5078},{"date":"2021-07-21","close":75689.1328},{"date":"2021-07-22","close":75495.5625},{"date":"2021-07-23","close":75979.5},{"date":"2021-07-26","close":79173.5469},{"date":"2021-07-27","close":79076.75},{"date":"2021-07-28","close":77431.3359},{"date":"2021-07-29","close":76753.8203},{"date":"2021-07-30","close":75785.9219},{"date":"2021-08-02","close":72301.5156},{"date":"2021-08-03","close":71430.4062},{"date":"2021-08-04","close":71914.3516},{"date":"2021-08-05","close":72688.6641},{"date":"2021-08-06","close":72591.8828},{"date":"2021-08-09","close":71527.2031},{"date":"2021-08-10","close":69494.625},{"date":"2021-08-11","close":69978.5625},{"date":"2021-08-12","close":69688.2031},{"date":"2021-08-13","close":69010.6875},{"date":"2021-08-17","close":66784.5312},{"date":"2021-08-18","close":67462.0547},{"date":"2021-08-19","close":65235.9023},{"date":"2021-08-20","close":62719.3828},{"date":"2021-08-23","close":62622.5977},{"date":"2021-08-24","close":64364.7969},{"date":"2021-08-25","close":70656.0938},{"date":"2021-08-26","close":68720.3125},{"date":"2021-08-27","close":73850.1406},{"date":"2021-08-30","close":78786.3906},{"date":"2021-08-31","close":79367.1172},{"date":"2021-09-01","close":76753.8203},{"date":"2021-09-02","close":74140.5078},{"date":"2021-09-03","close":75785.9219},{"date":"2021-09-06","close":76657.0234},{"date":"2021-09-07","close":74914.8203},{"date":"2021-09-08","close":75785.9219},{"date":"2021-09-09","close":75011.6094},{"date":"2021-09-10","close":74237.2969},{"date":"2021-09-13","close":73462.9766},{"date":"2021-09-14","close":76463.4375},{"date":"2021-09-15","close":76657.0234},{"date":"2021-09-16","close":76560.2344},{"date":"2021-09-17","close":76269.875},{"date":"2021-09-23","close":74140.5078},{"date":"2021-09-24","close":75882.7109},{"date":"2021-09-27","close":76076.2891},{"date":"2021-09-28","close":74043.7188},{"date":"2021-09-29","close":74140.5078},{"date":"2021-09-30","close":74721.2344},{"date":"2021-10-01","close":70075.3672},{"date":"2021-10-05","close":67462.0547},{"date":"2021-10-06","close":66397.375},{"date":"2021-10-07","close":68817.1016},{"date":"2021-10-08","close":70075.3672},{"date":"2021-10-12","close":68623.5234},{"date":"2021-10-13","close":68817.1016},{"date":"2021-10-14","close":70075.3672},{"date":"2021-10-15","close":69494.625},{"date":"2021-10-18","close":68623.5234},{"date":"2021-10-19","close":69301.0547},{"date":"2021-10-20","close":67849.2109},{"date":"2021-10-21","close":67752.4219},{"date":"2021-10-22","close":66784.5312},{"date":"2021-10-25","close":67268.4766},{"date":"2021-10-26","close":67558.8438},{"date":"2021-10-27","close":67655.6328},{"date":"2021-10-28","close":66203.7891},{"date":"2021-10-29","close":65332.6914},{"date":"2021-11-01","close":64848.7461},{"date":"2021-11-02","close":64848.7461},{"date":"2021-11-03","close":64364.7969},{"date":"2021-11-04","close":66590.9531},{"date":"2021-11-05","close":64945.5273},{"date":"2021-11-08","close":67074.8984},{"date":"2021-11-09","close":67171.6875},{"date":"2021-11-10","close":66203.7891},{"date":"2021-11-11","close":64751.9531},{"date":"2021-11-12","close":65429.4766},{"date":"2021-11-15","close":65332.6914},{"date":"2021-11-16","close":65235.9023},{"date":"2021-11-17","close":63493.6953},{"date":"2021-11-18","close":62332.2266},{"date":"2021-11-19","close":62622.5977},{"date":"2021-11-22","close":62912.9609},{"date":"2021-11-23","close":64751.9531},{"date":"2021-11-24","close":63590.4883},{"date":"2021-11-25","close":63590.4883},{"date":"2021-11-26","close":62816.1719},{"date":"2021-11-29","close":60396.4414},{"date":"2021-11-30","close":57783.1328},{"date":"2021-12-01","close":57589.5586},{"date":"2021-12-02","close":58847.8164},{"date":"2021-12-03","close":59815.707},{"date":"2021-12-06","close":59912.4961},{"date":"2021-12-07","close":61073.9688},{"date":"2021-12-08","close":60783.6016},{"date":"2021-12-09","close":60493.2344},{"date":"2021-12-10","close":59622.1289},{"date":"2021-12-13","close":59525.3398},{"date":"2021-12-14","close":58847.8164},{"date":"2021-12-15","close":58267.082},{"date":"2021-12-16","close":58073.5039},{"date":"2021-12-17","close":58460.6602},{"date":"2021-12-20","close":57589.5586},{"date":"2021-12-21","close":57202.3984},{"date":"2021-12-22","close":56815.2422},{"date":"2021-12-23","close":57105.6094},{"date":"2021-12-24","close":57492.7695},{"date":"2021-12-27","close":57589.5586},{"date":"2021-12-28","close":55460.1953},{"date":"2021-12-29","close":56524.875},{"date":"2021-12-30","close":56428.0859},{"date":"2022-01-03","close":57400.0},{"date":"2022-01-04","close":56234.5117},{"date":"2022-01-05","close":56621.668},{"date":"2022-01-06","close":54782.6719},{"date":"2022-01-07","close":55653.7773},{"date":"2022-01-10","close":54685.8789},{"date":"2022-01-11","close":53234.043},{"date":"2022-01-12","close":53717.9922},{"date":"2022-01-13","close":54105.1484},{"date":"2022-01-14","close":53911.5703},{"date":"2022-01-17","close":51878.9961},{"date":"2022-01-18","close":50523.9453},{"date":"2022-01-19","close":49168.8984},{"date":"2022-01-20","close":50330.3672},{"date":"2022-01-21","close":49362.4805},{"date":"2022-01-24","close":46700.7773},{"date":"2022-01-25","close":43845.4922},{"date":"2022-01-26","close":44426.2305},{"date":"2022-01-27","close":46749.1719},{"date":"2022-01-28","close":50814.3125},{"date":"2022-02-03","close":53524.4141},{"date":"2022-02-04","close":52362.9453},{"date":"2022-02-07","close":49943.2109},{"date":"2022-02-08","close":50136.7891},{"date":"2022-02-09","close":50136.7891},{"date":"2022-02-10","close":52266.1523},{"date":"2022-02-11","close":52072.5742},{"date":"2022-02-14","close":49652.8477},{"date":"2022-02-15","close":48297.7969},{"date":"2022-02-16","close":50330.3672},{"date":"2022-02-17","close":51298.2617},{"date":"2022-02-18","close":51491.8398},{"date":"2022-02-21","close":52750.1016},{"date":"2022-02-22","close":52750.1016},{"date":"2022-02-23","close":52750.1016},{"date":"2022-02-24","close":52266.1523},{"date":"2022-02-25","close":54105.1484},{"date":"2022-02-28","close":54105.1484},{"date":"2022-03-02","close":55944.1406},{"date":"2022-03-03","close":56137.7188},{"date":"2022-03-04","close":56137.7188},{"date":"2022-03-07","close":55944.1406},{"date":"2022-03-08","close":53137.2578},{"date":"2022-03-10","close":53137.2578},{"date":"2022-03-11","close":56912.0312},{"date":"2022-03-14","close":59525.3398},{"date":"2022-03-15","close":58363.8711},{"date":"2022-03-16","close":59234.9727},{"date":"2022-03-17","close":59041.3945},{"date":"2022-03-18","close":58847.8164},{"date":"2022-03-21","close":58847.8164},{"date":"2022-03-22","close":58654.2383},{"date":"2022-03-23","close":59622.1289},{"date":"2022-03-24","close":60493.2344},{"date":"2022-03-25","close":59428.5508},{"date":"2022-03-28","close":58460.6602},{"date":"2022-03-29","close":58363.8711},{"date":"2022-03-30","close":58944.6055},{"date":"2022-03-31","close":59234.9727},{"date":"2022-04-01","close":58654.2383},{"date":"2022-04-04","close":58847.8164},{"date":"2022-04-05","close":58073.5039},{"date":"2022-04-06","close":56428.0859},{"date":"2022-04-07","close":55073.0352},{"date":"2022-04-08","close":55169.8281},{"date":"2022-04-11","close":54976.25},{"date":"2022-04-12","close":54782.6719},{"date":"2022-04-13","close":54879.4609},{"date":"2022-04-14","close":55556.9844},{"date":"2022-04-15","close":54492.3047},{"date":"2022-04-18","close":56137.7188},{"date":"2022-04-19","close":56912.0312},{"date":"2022-04-20","close":56234.5117},{"date":"2022-04-21","close":57395.9805},{"date":"2022-04-22","close":56718.4531},{"date":"2022-04-25","close":55266.6172},{"date":"2022-04-26","close":55363.4062},{"date":"2022-04-27","close":54008.3594},{"date":"2022-04-28","close":53814.7773},{"date":"2022-04-29","close":54008.3594},{"date":"2022-05-02","close":53137.2578},{"date":"2022-05-03","close":55169.8281},{"date":"2022-05-04","close":55944.1406},{"date":"2022-05-06","close":58363.8711},{"date":"2022-05-09","close":59300.0},{"date":"2022-05-10","close":59234.9727},{"date":"2022-05-11","close":58654.2383},{"date":"2022-05-12","close":57879.9258},{"date":"2022-05-13","close":58170.2891},{"date":"2022-05-16","close":58363.8711},{"date":"2022-05-17","close":58073.5039},{"date":"2022-05-18","close":58073.5039},{"date":"2022-05-19","close":56912.0312},{"date":"2022-05-20","close":57395.9805},{"date":"2022-05-23","close":57395.9805},{"date":"2022-05-24","close":56524.875},{"date":"2022-05-25","close":55653.7773},{"date":"2022-05-26","close":57299.1914},{"date":"2022-05-27","close":57395.9805},{"date":"2022-05-30","close":58267.082},{"date":"2022-05-31","close":60299.6523},{"date":"2022-06-02","close":59718.9219},{"date":"2022-06-03","close":61267.543},{"date":"2022-06-07","close":64558.3789},{"date":"2022-06-08","close":64171.2227},{"date":"2022-06-09","close":63203.332},{"date":"2022-06-10","close":61654.6992},{"date":"2022-06-13","close":58267.082},{"date":"2022-06-14","close":57783.1328},{"date":"2022-06-15","close":54782.6719},{"date":"2022-06-16","close":54201.9375},{"date":"2022-06-17","close":53524.4141},{"date":"2022-06-20","close":51588.625},{"date":"2022-06-21","close":54589.0977},{"date":"2022-06-22","close":54685.8789},{"date":"2022-06-23","close":53717.9922},{"date":"2022-06-24","close":55073.0352},{"date":"2022-06-27","close":57395.9805},{"date":"2022-06-28","close":62332.2266},{"date":"2022-06-29","close":63687.2734},{"date":"2022-06-30","close":60977.1797},{"date":"2022-07-01","close":59912.4961},{"date":"2022-07-04","close":58654.2383},{"date":"2022-07-05","close":61364.3359},{"date":"2022-07-06","close":54492.3047},{"date":"2022-07-07","close":55460.1953},{"date":"2022-07-08","close":55266.6172},{"date":"2022-07-11","close":54395.5156},{"date":"2022-07-12","close":51491.8398},{"date":"2022-07-13","close":49362.4805},{"date":"2022-07-14","close":49652.8477},{"date":"2022-07-15","close":49749.6328},{"date":"2022-07-18","close":51491.8398},{"date":"2022-07-19","close":51491.8398},{"date":"2022-07-20","close":51395.0508},{"date":"2022-07-21","close":51395.0508},{"date":"2022-07-22","close":51298.2617},{"date":"2022-07-25","close":52750.1016},{"date":"2022-07-26","close":52072.5742},{"date":"2022-07-27","close":53137.2578},{"date":"2022-07-28","close":53330.832},{"date":"2022-07-29","close":58073.5039},{"date":"2022-08-01","close":59622.1289},{"date":"2022-08-02","close":59525.3398},{"date":"2022-08-03","close":58557.4453},{"date":"2022-08-04","close":57492.7695},{"date":"2022-08-05","close":59815.707},{"date":"2022-08-08","close":60396.4414},{"date":"2022-08-09","close":59428.5508},{"date":"2022-08-10","close":62429.0156},{"date":"2022-08-11","close":63977.6445},{"date":"2022-08-12","close":63977.6445},{"date":"2022-08-16","close":65623.0625},{"date":"2022-08-17","close":64848.7461},{"date":"2022-08-18","close":67558.8438},{"date":"2022-08-19","close":67268.4766},{"date":"2022-08-22","close":66590.9531},{"date":"2022-08-23","close":67849.2109},{"date":"2022-08-24","close":69397.8359},{"date":"2022-08-25","close":71043.25},{"date":"2022-08-26","close":71140.0469},{"date":"2022-08-29","close":73559.7734},{"date":"2022-08-30","close":71527.2031},{"date":"2022-08-31","close":71527.2031},{"date":"2022-09-01","close":68236.3672},{"date":"2022-09-02","close":68333.1562},{"date":"2022-09-05","close":68817.1016},{"date":"2022-09-06","close":71914.3516},{"date":"2022-09-07","close":72301.5156},{"date":"2022-09-08","close":70656.0938},{"date":"2022-09-13","close":66881.3203},{"date":"2022-09-14","close":64171.2227},{"date":"2022-09-15","close":64558.3789},{"date":"2022-09-16","close":61557.9141},{"date":"2022-09-19","close":59718.9219},{"date":"2022-09-20","close":60299.6523},{"date":"2022-09-21","close":59718.9219},{"date":"2022-09-22","close":62912.9609},{"date":"2022-09-23","close":62429.0156},{"date":"2022-09-26","close":57589.5586},{"date":"2022-09-27","close":57202.3984},{"date":"2022-09-28","close":55169.8281},{"date":"2022-09-29","close":57105.6094},{"date":"2022-09-30","close":57589.5586},{"date":"2022-10-04","close":60202.8633},{"date":"2022-10-05","close":61461.125},{"date":"2022-10-06","close":63396.9062},{"date":"2022-10-07","close":60106.0781},{"date":"2022-10-11","close":55944.1406},{"date":"2022-10-12","close":55460.1953},{"date":"2022-10-13","close":51395.0508},{"date":"2022-10-14","close":52169.3633},{"date":"2022-10-17","close":52653.3086},{"date":"2022-10-18","close":53427.6211},{"date":"2022-10-19","close":53330.832},{"date":"2022-10-20","close":52266.1523},{"date":"2022-10-21","close":50620.7383},{"date":"2022-10-24","close":51007.8945},{"date":"2022-10-25","close":49265.6914},{"date":"2022-10-26","close":48104.2188},{"date":"2022-10-27","close":48007.4297},{"date":"2022-10-28","close":47475.0898},{"date":"2022-10-31","close":55556.9844},{"date":"2022-11-01","close":57686.3477},{"date":"2022-11-02","close":58460.6602},{"date":"2022-11-03","close":60493.2344},{"date":"2022-11-04","close":61751.4922},{"date":"2022-11-07","close":61267.543},{"date":"2022-11-08","close":64751.9531},{"date":"2022-11-09","close":65139.1094},{"date":"2022-11-10","close":67752.4219},{"date":"2022-11-11","close":67268.4766},{"date":"2022-11-14","close":67074.8984},{"date":"2022-11-15","close":69881.7812},{"date":"2022-11-16","close":71043.25},{"date":"2022-11-17","close":70656.0938},{"date":"2022-11-18","close":71140.0469},{"date":"2022-11-21","close":74527.6641},{"date":"2022-11-22","close":77334.5547},{"date":"2022-11-23","close":82561.1641},{"date":"2022-11-24","close":83916.2109},{"date":"2022-11-25","close":83432.2578},{"date":"2022-11-28","close":85851.9922},{"date":"2022-11-29","close":86916.6719},{"date":"2022-11-30","close":81980.4297},{"date":"2022-12-01","close":78592.8047},{"date":"2022-12-02","close":78689.5938},{"date":"2022-12-05","close":76657.0234},{"date":"2022-12-06","close":77044.1875},{"date":"2022-12-07","close":74721.2344},{"date":"2022-12-08","close":79076.75},{"date":"2022-12-09","close":79076.75},{"date":"2022-12-12","close":78883.1719},{"date":"2022-12-13","close":79076.75},{"date":"2022-12-14","close":78786.3906},{"date":"2022-12-15","close":81302.9062},{"date":"2022-12-16","close":78883.1719},{"date":"2022-12-19","close":79270.3359},{"date":"2022-12-20","close":80431.7969},{"date":"2022-12-21","close":81786.8516},{"date":"2022-12-22","close":78108.8672},{"date":"2022-12-23","close":76947.3906},{"date":"2022-12-26","close":78399.2266},{"date":"2022-12-27","close":81206.1094},{"date":"2022-12-28","close":78689.5938},{"date":"2022-12-29","close":75495.5625},{"date":"2023-01-02","close":71914.3516},{"date":"2023-01-03","close":71333.6172},{"date":"2023-01-04","close":69397.8359},{"date":"2023-01-05","close":68139.5703},{"date":"2023-01-06","close":68913.8906},{"date":"2023-01-09","close":69591.4141},{"date":"2023-01-10","close":70462.5156},{"date":"2023-01-11","close":70268.9375},{"date":"2023-01-12","close":72882.2422},{"date":"2023-01-13","close":72882.2422},{"date":"2023-01-16","close":69494.625},{"date":"2023-01-17","close":69107.4688},{"date":"2023-01-18","close":66203.7891},{"date":"2023-01-19","close":65429.4766},{"date":"2023-01-20","close":65623.0625},{"date":"2023-01-25","close":65235.9023},{"date":"2023-01-26","close":66010.2188},{"date":"2023-01-27","close":67074.8984},{"date":"2023-01-30","close":67268.4766},{"date":"2023-01-31","close":69494.625},{"date":"2023-02-01","close":69494.625},{"date":"2023-02-02","close":67268.4766},{"date":"2023-02-03","close":67655.6328},{"date":"2023-02-06","close":67849.2109},{"date":"2023-02-07","close":66397.375},{"date":"2023-02-08","close":66107.0078},{"date":"2023-02-09","close":65913.4219},{"date":"2023-02-10","close":65429.4766},{"date":"2023-02-13","close":66010.2188},{"date":"2023-02-14","close":65623.0625},{"date":"2023-02-15","close":62622.5977},{"date":"2023-02-16","close":65816.6406},{"date":"2023-02-17","close":67558.8438},{"date":"2023-02-20","close":67074.8984},{"date":"2023-02-21","close":66494.1562},{"date":"2023-02-22","close":67558.8438},{"date":"2023-02-23","close":70462.5156},{"date":"2023-02-24","close":68526.7344},{"date":"2023-02-27","close":68623.5234},{"date":"2023-02-28","close":68817.1016},{"date":"2023-03-02","close":75495.5625},{"date":"2023-03-03","close":75301.9766},{"date":"2023-03-06","close":72882.2422},{"date":"2023-03-07","close":74140.5078},{"date":"2023-03-08","close":73559.7734},{"date":"2023-03-09","close":72785.4609},{"date":"2023-03-10","close":70946.4609},{"date":"2023-03-13","close":69591.4141},{"date":"2023-03-14","close":66010.2188},{"date":"2023-03-15","close":68042.7891},{"date":"2023-03-16","close":66978.1016},{"date":"2023-03-17","close":65623.0625},{"date":"2023-03-20","close":65816.6406},{"date":"2023-03-21","close":65526.2773},{"date":"2023-03-22","close":65429.4766},{"date":"2023-03-23","close":63784.0625},{"date":"2023-03-24","close":64074.4336},{"date":"2023-03-27","close":63493.6953},{"date":"2023-03-28","close":65235.9023},{"date":"2023-03-29","close":64364.7969},{"date":"2023-03-30","close":64945.5273},{"date":"2023-03-31","close":64558.3789},{"date":"2023-04-03","close":68429.9375},{"date":"2023-04-04","close":67946.0},{"date":"2023-04-05","close":69301.0547},{"date":"2023-04-06","close":66203.7891},{"date":"2023-04-07","close":66397.375},{"date":"2023-04-10","close":66010.2188},{"date":"2023-04-11","close":67074.8984},{"date":"2023-04-12","close":69301.0547},{"date":"2023-04-13","close":74140.5078},{"date":"2023-04-14","close":73656.5625},{"date":"2023-04-17","close":77334.5547},{"date":"2023-04-18","close":76269.875},{"date":"2023-04-19","close":75301.9766},{"date":"2023-04-20","close":73366.1953},{"date":"2023-04-21","close":75205.1875},{"date":"2023-04-24","close":73559.7734},{"date":"2023-04-25","close":76463.4375},{"date":"2023-04-26","close":74624.4531},{"date":"2023-04-27","close":76076.2891},{"date":"2023-04-28","close":75979.5},{"date":"2023-05-02","close":79076.75},{"date":"2023-05-03","close":77818.5},{"date":"2023-05-04","close":79173.5469},{"date":"2023-05-08","close":79270.3359},{"date":"2023-05-09","close":80335.0156},{"date":"2023-05-10","close":79367.1172},{"date":"2023-05-11","close":79851.0625},{"date":"2023-05-12","close":77431.3359},{"date":"2023-05-15","close":76753.8203},{"date":"2023-05-16","close":75495.5625},{"date":"2023-05-17","close":75108.3984},{"date":"2023-05-18","close":75108.3984},{"date":"2023-05-19","close":73172.6094},{"date":"2023-05-22","close":77915.2812},{"date":"2023-05-23","close":77044.1875},{"date":"2023-05-24","close":81690.0625},{"date":"2023-05-25","close":78883.1719},{"date":"2023-05-26","close":76753.8203},{"date":"2023-05-30","close":78012.0703},{"date":"2023-05-31","close":77431.3359},{"date":"2023-06-01","close":79076.75},{"date":"2023-06-02","close":85464.8438},{"date":"2023-06-05","close":85174.4688},{"date":"2023-06-07","close":87110.25},{"date":"2023-06-08","close":87787.7812},{"date":"2023-06-09","close":92433.6562},{"date":"2023-06-12","close":91368.9766},{"date":"2023-06-13","close":90013.9297},{"date":"2023-06-14","close":88271.7266},{"date":"2023-06-15","close":89626.7734},{"date":"2023-06-16","close":93304.7578},{"date":"2023-06-19","close":95434.1172},{"date":"2023-06-20","close":95337.3359},{"date":"2023-06-21","close":98821.7422},{"date":"2023-06-22","close":97950.6484},{"date":"2023-06-23","close":96789.1719},{"date":"2023-06-26","close":97757.0625},{"date":"2023-06-27","close":97853.8516},{"date":"2023-06-28","close":98047.4297},{"date":"2023-06-29","close":97273.1172},{"date":"2023-06-30","close":111210.7578},{"date":"2023-07-03","close":112469.0234},{"date":"2023-07-04","close":118276.375},{"date":"2023-07-05","close":120308.9375},{"date":"2023-07-06","close":117211.6953},{"date":"2023-07-07","close":117986.0},{"date":"2023-07-10","close":119341.0547},{"date":"2023-07-11","close":130278.2188},{"date":"2023-07-12","close":129697.4922},{"date":"2023-07-13","close":136763.1094},{"date":"2023-07-14","close":127084.1797},{"date":"2023-07-17","close":127084.1797},{"date":"2023-07-18","close":124858.0312},{"date":"2023-07-19","close":127084.1797},{"date":"2023-07-20","close":129213.5547},{"date":"2023-07-21","close":126309.875},{"date":"2023-07-24","close":128729.5938},{"date":"2023-07-25","close":144022.2969},{"date":"2023-07-26","close":130375.0156},{"date":"2023-07-27","close":122438.3047},{"date":"2023-07-28","close":129987.8516},{"date":"2023-07-31","close":168897.1094},{"date":"2023-08-01","close":159314.9688},{"date":"2023-08-02","close":161250.7656},{"date":"2023-08-03","close":180705.3906},{"date":"2023-08-04","close":167251.6875},{"date":"2023-08-07","close":169090.6875},{"date":"2023-08-08","close":182834.75},{"date":"2023-08-09","close":185157.6875},{"date":"2023-08-10","close":180802.1562},{"date":"2023-08-11","close":180802.1562},{"date":"2023-08-14","close":182060.4375},{"date":"2023-08-16","close":180027.8594},{"date":"2023-08-17","close":180898.9531},{"date":"2023-08-18","close":180027.8594},{"date":"2023-08-21","close":184770.5156},{"date":"2023-08-22","close":196482.0312},{"date":"2023-08-23","close":183705.8438},{"date":"2023-08-24","close":184189.7812},{"date":"2023-08-25","close":187287.0469},{"date":"2023-08-28","close":183996.2188},{"date":"2023-08-29","close":186415.9531},{"date":"2023-08-30","close":185060.8906},{"date":"2023-08-31","close":194062.2969},{"date":"2023-09-01","close":179931.0781},{"date":"2023-09-04","close":180995.7656},{"date":"2023-09-05","close":177511.3438},{"date":"2023-09-06","close":174898.0312},{"date":"2023-09-07","close":171026.4688},{"date":"2023-09-08","close":169381.0469},{"date":"2023-09-11","close":178672.8125},{"date":"2023-09-12","close":179059.9688},{"date":"2023-09-13","close":168800.3125},{"date":"2023-09-14","close":171026.4688},{"date":"2023-09-15","close":176833.8125},{"date":"2023-09-18","close":179834.2812},{"date":"2023-09-19","close":184770.5156},{"date":"2023-09-20","close":180415.0312},{"date":"2023-09-21","close":177220.9688},{"date":"2023-09-22","close":178285.6562},{"date":"2023-09-25","close":164638.3906},{"date":"2023-09-26","close":161153.9688},{"date":"2023-09-27","close":164541.5938},{"date":"2023-10-04","close":156024.1406},{"date":"2023-10-05","close":156411.2969},{"date":"2023-10-06","close":156798.4531},{"date":"2023-10-10","close":157475.9844},{"date":"2023-10-11","close":162218.6562},{"date":"2023-10-12","close":167929.2031},{"date":"2023-10-13","close":170155.375},{"date":"2023-10-16","close":174317.2969},{"date":"2023-10-17","close":178382.4375},{"date":"2023-10-18","close":178382.4375},{"date":"2023-10-19","close":167251.6875},{"date":"2023-10-20","close":169090.6875},{"date":"2023-10-23","close":157669.5625},{"date":"2023-10-24","close":168703.5156},{"date":"2023-10-25","close":174026.9375},{"date":"2023-10-26","close":173155.8281},{"date":"2023-10-27","close":169961.7969},{"date":"2023-10-30","close":170445.75},{"date":"2023-10-31","close":165219.125},{"date":"2023-11-01","close":176930.6094},{"date":"2023-11-02","close":176349.8594},{"date":"2023-11-03","close":171123.25},{"date":"2023-11-06","close":173252.6094},{"date":"2023-11-07","close":179447.125},{"date":"2023-11-08","close":176737.0312},{"date":"2023-11-09","close":179059.9688},{"date":"2023-11-10","close":187190.25},{"date":"2023-11-13","close":183705.8438},{"date":"2023-11-14","close":183899.4219},{"date":"2023-11-15","close":186415.9531},{"date":"2023-11-16","close":197449.9219},{"date":"2023-11-17","close":198417.7969},{"date":"2023-11-20","close":192320.0781},{"date":"2023-11-21","close":193287.9688},{"date":"2023-11-22","close":188158.1406},{"date":"2023-11-23","close":182641.1562},{"date":"2023-11-24","close":190384.2969},{"date":"2023-11-27","close":193578.3438},{"date":"2023-11-28","close":195514.125},{"date":"2023-11-29","close":205193.0469},{"date":"2023-11-30","close":203257.25},{"date":"2023-12-01","close":207612.7812},{"date":"2023-12-04","close":195030.1875},{"date":"2023-12-05","close":184770.5156},{"date":"2023-12-06","close":179543.9219},{"date":"2023-12-07","close":177608.125},{"date":"2023-12-08","close":174801.2344},{"date":"2023-12-11","close":178769.5938},{"date":"2023-12-12","close":168993.8906},{"date":"2023-12-13","close":163283.3281},{"date":"2023-12-14","close":157959.9375},{"date":"2023-12-15","close":160573.2344},{"date":"2023-12-18","close":169477.8438},{"date":"2023-12-19","close":163670.4844},{"date":"2023-12-20","close":163670.4844},{"date":"2023-12-21","close":161541.125},{"date":"2023-12-22","close":160573.2344},{"date":"2023-12-26","close":157959.9375},{"date":"2023-12-27","close":159827.5312},{"date":"2023-12-28","close":159139.4688},{"date":"2024-01-02","close":155011.0781},{"date":"2024-01-03","close":165037.1719},{"date":"2024-01-04","close":165135.4688},{"date":"2024-01-05","close":166511.5938},{"date":"2024-01-08","close":171721.2188},{"date":"2024-01-09","close":173982.0},{"date":"2024-01-10","close":173392.2344},{"date":"2024-01-11","close":174276.8906},{"date":"2024-01-12","close":177913.7969},{"date":"2024-01-15","close":178405.2656},{"date":"2024-01-16","close":170050.2188},{"date":"2024-01-17","close":166118.4062},{"date":"2024-01-18","close":176537.6562},{"date":"2024-01-19","close":174473.4688},{"date":"2024-01-22","close":171328.0312},{"date":"2024-01-23","close":182533.6562},{"date":"2024-01-24","close":183025.125},{"date":"2024-01-25","close":185777.3906},{"date":"2024-01-26","close":181845.5938},{"date":"2024-01-29","close":177422.3281},{"date":"2024-01-30","close":169657.0312},{"date":"2024-01-31","close":168870.6562},{"date":"2024-02-01","close":159434.3594},{"date":"2024-02-02","close":160908.7656},{"date":"2024-02-05","close":157075.2812},{"date":"2024-02-06","close":158648.0},{"date":"2024-02-07","close":156485.5156},{"date":"2024-02-08","close":157566.75},{"date":"2024-02-13","close":159532.6562},{"date":"2024-02-14","close":159434.3594},{"date":"2024-02-15","close":170934.8594},{"date":"2024-02-16","close":166708.1719},{"date":"2024-02-19","close":165135.4688},{"date":"2024-02-20","close":182926.8438},{"date":"2024-02-21","close":179879.7031},{"date":"2024-02-22","close":179388.2188},{"date":"2024-02-23","close":181452.4219},{"date":"2024-02-26","close":190298.9531},{"date":"2024-02-27","close":188726.2344},{"date":"2024-02-28","close":188726.2344},{"date":"2024-02-29","close":189119.4219},{"date":"2024-03-04","close":218706.1875},{"date":"2024-03-05","close":226078.3125},{"date":"2024-03-06","close":228044.2031},{"date":"2024-03-07","close":224603.875},{"date":"2024-03-08","close":227552.7344},{"date":"2024-03-11","close":227552.7344},{"date":"2024-03-12","close":228044.2031},{"date":"2024-03-13","close":235907.7969},{"date":"2024-03-14","close":232958.9531},{"date":"2024-03-15","close":225586.8281},{"date":"2024-03-18","close":241805.4844},{"date":"2024-03-19","close":237873.6875},{"date":"2024-03-20","close":237382.2188},{"date":"2024-03-21","close":247211.7188},{"date":"2024-03-22","close":234924.8594},{"date":"2024-03-25","close":230501.5781},{"date":"2024-03-26","close":237382.2188},{"date":"2024-03-27","close":256058.25},{"date":"2024-03-28","close":272768.375},{"date":"2024-03-29","close":279157.5625},{"date":"2024-04-01","close":283089.3438},{"date":"2024-04-02","close":285055.25},{"date":"2024-04-03","close":279157.5625},{"date":"2024-04-04","close":301765.4062},{"date":"2024-04-05","close":297833.5938},{"date":"2024-04-08","close":291935.9062},{"date":"2024-04-09","close":302748.3438},{"date":"2024-04-11","close":311594.875},{"date":"2024-04-12","close":333219.7812},{"date":"2024-04-15","close":334202.7188},{"date":"2024-04-16","close":287021.1562},{"date":"2024-04-17","close":303239.8125},{"date":"2024-04-18","close":322407.3125},{"date":"2024-04-19","close":308154.5625},{"date":"2024-04-22","close":272276.9375},{"date":"2024-04-23","close":279649.0312},{"date":"2024-04-24","close":287021.1562},{"date":"2024-04-25","close":266870.6875},{"date":"2024-04-26","close":286038.1875},{"date":"2024-04-29","close":306680.1562},{"date":"2024-04-30","close":307663.0938},{"date":"2024-05-02","close":301765.4062},{"date":"2024-05-03","close":283580.8438},{"date":"2024-05-07","close":292918.8438},{"date":"2024-05-08","close":299799.5},{"date":"2024-05-09","close":315035.2188},{"date":"2024-05-10","close":318475.5312},{"date":"2024-05-13","close":313560.7812},{"date":"2024-05-14","close":304222.75},{"date":"2024-05-16","close":309137.5},{"date":"2024-05-17","close":364182.6562},{"date":"2024-05-20","close":412347.1875},{"date":"2024-05-21","close":412347.1875},{"date":"2024-05-22","close":397602.9375},{"date":"2024-05-23","close":402026.2188},{"date":"2024-05-24","close":409398.3125},{"date":"2024-05-27","close":421685.1875},{"date":"2024-05-28","close":441835.6562},{"date":"2024-05-29","close":430040.25},{"date":"2024-05-30","close":424142.5625},{"date":"2024-05-31","close":434463.5312},{"date":"2024-06-03","close":419719.2812},{"date":"2024-06-04","close":401534.7188},{"date":"2024-06-05","close":377943.9688},{"date":"2024-06-07","close":364674.1562},{"date":"2024-06-10","close":389739.3438},{"date":"2024-06-11","close":389247.875},{"date":"2024-06-12","close":360742.3438},{"date":"2024-06-13","close":358776.4375},{"date":"2024-06-14","close":368114.4688},{"date":"2024-06-17","close":368605.9375},{"date":"2024-06-18","close":369097.4062},{"date":"2024-06-19","close":358284.9688},{"date":"2024-06-20","close":350912.8438},{"date":"2024-06-21","close":370080.3438},{"date":"2024-06-24","close":353861.6875},{"date":"2024-06-25","close":356810.5312},{"date":"2024-06-26","close":356810.5312},{"date":"2024-06-27","close":358776.4375},{"date":"2024-06-28","close":340100.4375},{"date":"2024-07-01","close":313560.7812},{"date":"2024-07-02","close":332236.8125},{"date":"2024-07-03","close":323881.75},{"date":"2024-07-04","close":309137.5},{"date":"2024-07-05","close":305205.7188},{"date":"2024-07-08","close":325356.1562},{"date":"2024-07-09","close":340100.4375},{"date":"2024-07-10","close":383350.1562},{"date":"2024-07-11","close":376961.0},{"date":"2024-07-12","close":374503.625},{"date":"2024-07-15","close":385316.0625},{"date":"2024-07-16","close":386299.0312},{"date":"2024-07-17","close":364182.6562},{"date":"2024-07-18","close":343049.25},{"date":"2024-07-19","close":338625.9688},{"date":"2024-07-22","close":319949.9688},{"date":"2024-07-23","close":352878.75},{"date":"2024-07-24","close":358776.4375},{"date":"2024-07-25","close":320441.4062},{"date":"2024-07-26","close":330270.9375},{"date":"2024-07-29","close":333219.7812},{"date":"2024-07-30","close":314543.7188},{"date":"2024-07-31","close":305697.1875},{"date":"2024-08-01","close":312577.8125},{"date":"2024-08-02","close":275717.25},{"date":"2024-08-05","close":247703.1875},{"date":"2024-08-06","close":261955.9531},{"date":"2024-08-07","close":272768.375},{"date":"2024-08-08","close":268345.125},{"date":"2024-08-09","close":280140.5},{"date":"2024-08-12","close":286038.1875},{"date":"2024-08-13","close":277683.125},{"date":"2024-08-14","close":282106.4062},{"date":"2024-08-16","close":306188.6562},{"date":"2024-08-19","close":304714.25},{"date":"2024-08-20","close":323881.75},{"date":"2024-08-21","close":329779.4375},{"date":"2024-08-22","close":334694.1875},{"date":"2024-08-23","close":330270.9375},{"date":"2024-08-26","close":314543.7188},{"date":"2024-08-27","close":294393.25},{"date":"2024-08-28","close":290952.9375},{"date":"2024-08-29","close":277191.6562},{"date":"2024-08-30","close":284563.7812},{"date":"2024-09-02","close":279157.5625},{"date":"2024-09-03","close":281123.4375},{"date":"2024-09-04","close":265396.2812},{"date":"2024-09-05","close":252617.9219},{"date":"2024-09-06","close":244262.8594},{"date":"2024-09-09","close":268836.5938},{"date":"2024-09-10","close":271293.9688},{"date":"2024-09-11","close":284563.7812},{"date":"2024-09-12","close":291935.9062},{"date":"2024-09-13","close":284563.7812},{"date":"2024-09-19","close":315526.6562},{"date":"2024-09-20","close":309628.9688},{"date":"2024-09-23","close":333219.7812},{"date":"2024-09-24","close":336168.625},{"date":"2024-09-25","close":332236.8125},{"date":"2024-09-26","close":351404.3438},{"date":"2024-09-27","close":348946.9375},{"date":"2024-09-30","close":342557.7812},{"date":"2024-10-02","close":343540.7188},{"date":"2024-10-04","close":344523.6875},{"date":"2024-10-07","close":359267.9062},{"date":"2024-10-08","close":357302.0},{"date":"2024-10-10","close":366640.0312},{"date":"2024-10-11","close":366640.0312},{"date":"2024-10-14","close":366640.0312},{"date":"2024-10-15","close":387281.9688},{"date":"2024-10-16","close":392196.7188},{"date":"2024-10-17","close":399568.8125},{"date":"2024-10-18","close":399568.8125},{"date":"2024-10-21","close":391705.2188},{"date":"2024-10-22","close":383841.6562},{"date":"2024-10-23","close":385807.5625},{"date":"2024-10-24","close":382367.2188},{"date":"2024-10-25","close":385316.0625},{"date":"2024-10-28","close":388756.4062},{"date":"2024-10-29","close":398094.4062},{"date":"2024-10-30","close":398094.4062},{"date":"2024-10-31","close":394162.625},{"date":"2024-11-01","close":410381.2812},{"date":"2024-11-04","close":435937.9375},{"date":"2024-11-05","close":442327.0938},{"date":"2024-11-06","close":460020.2188},{"date":"2024-11-07","close":454122.5},{"date":"2024-11-08","close":453631.0625},{"date":"2024-11-11","close":484593.9375},{"date":"2024-11-12","close":491474.5938},{"date":"2024-11-13","close":451173.6562},{"date":"2024-11-14","close":471324.125},{"date":"2024-11-15","close":458545.7812},{"date":"2024-11-18","close":442818.5938},{"date":"2024-11-19","close":448224.8125},{"date":"2024-11-20","close":443310.0625},{"date":"2024-11-21","close":430531.75},{"date":"2024-11-22","close":399568.8125},{"date":"2024-11-25","close":387281.9688},{"date":"2024-11-26","close":392196.7188},{"date":"2024-11-27","close":404975.0625},{"date":"2024-11-28","close":389739.3438},{"date":"2024-11-29","close":396619.9688},{"date":"2024-12-02","close":379418.375},{"date":"2024-12-03","close":417261.9375},{"date":"2024-12-04","close":421685.1875},{"date":"2024-12-05","close":432006.1562},{"date":"2024-12-06","close":418736.3438},{"date":"2024-12-09","close":409889.7812},{"date":"2024-12-10","close":418736.3438},{"date":"2024-12-11","close":422668.125},{"date":"2024-12-12","close":429548.7812},{"date":"2024-12-13","close":422668.125},{"date":"2024-12-16","close":443801.5625},{"date":"2024-12-17","close":448716.3125},{"date":"2024-12-18","close":427091.4062},{"date":"2024-12-19","close":422176.6562},{"date":"2024-12-20","close":402517.6875},{"date":"2024-12-23","close":417261.9375},{"date":"2024-12-24","close":386299.0312},{"date":"2024-12-26","close":382858.7188},{"date":"2024-12-27","close":384850.1562},{"date":"2024-12-30","close":391322.4375},{"date":"2025-01-02","close":404764.7812},{"date":"2025-01-03","close":415717.8438},{"date":"2025-01-06","close":405262.6562},{"date":"2025-01-07","close":420198.625},{"date":"2025-01-08","close":416215.7188},{"date":"2025-01-09","close":429160.2188},{"date":"2025-01-10","close":423683.6875},{"date":"2025-01-13","close":419700.75},{"date":"2025-01-14","close":421194.375},{"date":"2025-01-15","close":448079.0938},{"date":"2025-01-16","close":466998.0},{"date":"2025-01-17","close":477951.0625},{"date":"2025-01-20","close":454551.375},{"date":"2025-01-21","close":464010.8125},{"date":"2025-01-22","close":503840.0625},{"date":"2025-01-23","close":491891.2812},{"date":"2025-01-24","close":505831.5312},{"date":"2025-01-31","close":446585.5},{"date":"2025-02-03","close":445589.7812},{"date":"2025-02-04","close":509814.4375},{"date":"2025-02-05","close":500852.875},{"date":"2025-02-06","close":530724.8125},{"date":"2025-02-07","close":500852.875},{"date":"2025-02-10","close":485916.9062},{"date":"2025-02-11","close":494380.625},{"date":"2025-02-12","close":499857.125},{"date":"2025-02-13","close":494878.4688},{"date":"2025-02-14","close":485916.9062},{"date":"2025-02-17","close":481933.9688},{"date":"2025-02-18","close":503840.0625},{"date":"2025-02-19","close":495376.3438},{"date":"2025-02-20","close":478448.9062},{"date":"2025-02-21","close":478946.7812},{"date":"2025-02-24","close":456542.8125},{"date":"2025-02-25","close":453555.625},{"date":"2025-02-26","close":457040.6875},{"date":"2025-02-27","close":453555.625},{"date":"2025-02-28","close":430653.8125},{"date":"2025-03-04","close":439615.4062},{"date":"2025-03-05","close":449074.8438},{"date":"2025-03-06","close":429658.0938},{"date":"2025-03-07","close":421194.375},{"date":"2025-03-10","close":420696.5},{"date":"2025-03-11","close":421194.375},{"date":"2025-03-12","close":424181.5625},{"date":"2025-03-13","close":427666.625},{"date":"2025-03-14","close":452062.0312},{"date":"2025-03-17","close":472972.4062},{"date":"2025-03-18","close":472474.5312},{"date":"2025-03-19","close":459032.1562},{"date":"2025-03-20","close":461023.625},{"date":"2025-03-21","close":449074.8438},{"date":"2025-03-24","close":457538.5625},{"date":"2025-03-25","close":455547.0938},{"date":"2025-03-26","close":474466.0},{"date":"2025-03-27","close":441606.8438},{"date":"2025-03-28","close":428662.3438},{"date":"2025-03-31","close":426670.875},{"date":"2025-04-01","close":420198.625},{"date":"2025-04-02","close":420198.625},{"date":"2025-04-03","close":417709.3125},{"date":"2025-04-04","close":429658.0938},{"date":"2025-04-07","close":391820.2812},{"date":"2025-04-08","close":400781.875},{"date":"2025-04-09","close":380867.25},{"date":"2025-04-10","close":430155.9375},{"date":"2025-04-11","close":434138.875},{"date":"2025-04-14","close":441109.0},{"date":"2025-04-15","close":468989.4688},{"date":"2025-04-16","close":460027.875},{"date":"2025-04-17","close":473968.125},{"date":"2025-04-18","close":476457.4375},{"date":"2025-04-21","close":474963.8438},{"date":"2025-04-22","close":436130.3438},{"date":"2025-04-23","close":438619.6562},{"date":"2025-04-24","close":436628.1875},{"date":"2025-04-25","close":457538.5625},{"date":"2025-04-28","close":482431.8438},{"date":"2025-04-29","close":517780.3125},{"date":"2025-04-30","close":487410.5},{"date":"2025-05-02","close":504835.7812},{"date":"2025-05-07","close":513797.375},{"date":"2025-05-08","close":534707.75},{"date":"2025-05-09","close":515788.8438},{"date":"2025-05-12","close":524750.4375},{"date":"2025-05-13","close":537694.9375},{"date":"2025-05-14","close":553626.625},{"date":"2025-05-15","close":575532.75},{"date":"2025-05-16","close":582502.8125},{"date":"2025-05-19","close":570554.0625},{"date":"2025-05-20","close":579515.625},{"date":"2025-05-21","close":595447.375},{"date":"2025-05-22","close":590468.6875},{"date":"2025-05-23","close":597438.8125},{"date":"2025-05-26","close":597438.8125},{"date":"2025-05-27","close":606400.375},{"date":"2025-05-28","close":591464.4375},{"date":"2025-05-29","close":619344.875},{"date":"2025-05-30","close":616357.6875},{"date":"2025-06-02","close":634280.875},{"date":"2025-06-04","close":645233.9375},{"date":"2025-06-05","close":647225.375},{"date":"2025-06-09","close":663157.0625},{"date":"2025-06-10","close":679088.8125},{"date":"2025-06-11","close":676101.5625},{"date":"2025-06-12","close":674110.125},{"date":"2025-06-13","close":677097.3125},{"date":"2025-06-16","close":767708.875},{"date":"2025-06-17","close":762730.1875},{"date":"2025-06-18","close":800568.0},{"date":"2025-06-19","close":840397.25},{"date":"2025-06-20","close":823469.8125},{"date":"2025-06-23","close":823469.8125},{"date":"2025-06-24","close":822474.125},{"date":"2025-06-25","close":852346.0625},{"date":"2025-06-26","close":859316.1875},{"date":"2025-06-27","close":853341.75},{"date":"2025-06-30","close":887196.625},{"date":"2025-07-01","close":901136.875},{"date":"2025-07-02","close":933996.0},{"date":"2025-07-03","close":903128.3125},{"date":"2025-07-04","close":885205.1875},{"date":"2025-07-07","close":899145.4375},{"date":"2025-07-08","close":955902.125},{"date":"2025-07-09","close":938974.6875},{"date":"2025-07-10","close":970838.0625},{"date":"2025-07-11","close":973825.25},{"date":"2025-07-14","close":1003697.1875},{"date":"2025-07-15","close":1030581.9375},{"date":"2025-07-16","close":1061449.625},{"date":"2025-07-17","close":1053483.75},{"date":"2025-07-18","close":1053483.75},{"date":"2025-07-21","close":1048505.125},{"date":"2025-07-22","close":1035560.625},{"date":"2025-07-23","close":1054479.5},{"date":"2025-07-24","close":1117210.625},{"date":"2025-07-25","close":1120197.75},{"date":"2025-07-28","close":1280510.5},{"date":"2025-07-29","close":1287480.625},{"date":"2025-07-30","close":1235702.625},{"date":"2025-07-31","close":1220766.625},{"date":"2025-08-01","close":1164010.0},{"date":"2025-08-04","close":1194877.625},{"date":"2025-08-05","close":1276527.625},{"date":"2025-08-06","close":1272544.625},{"date":"2025-08-07","close":1218775.125},{"date":"2025-08-08","close":1184920.25},{"date":"2025-08-11","close":1199856.25},{"date":"2025-08-12","close":1201847.75},{"date":"2025-08-13","close":1221762.375},{"date":"2025-08-14","close":1209813.625},{"date":"2025-08-18","close":1171975.75},{"date":"2025-08-19","close":1155048.375},{"date":"2025-08-20","close":1110240.5},{"date":"2025-08-21","close":1130155.125},{"date":"2025-08-22","close":1193881.875},{"date":"2025-08-25","close":1238689.75},{"date":"2025-08-26","close":1245659.875},{"date":"2025-08-27","close":1224749.625},{"date":"2025-08-28","close":1223753.875},{"date":"2025-08-29","close":1234706.875},{"date":"2025-09-01","close":1210809.375},{"date":"2025-09-02","close":1227736.75},{"date":"2025-09-03","close":1252630.0},{"date":"2025-09-04","close":1203839.25},{"date":"2025-09-05","close":1226741.0},{"date":"2025-09-08","close":1198860.5},{"date":"2025-09-09","close":1246655.625},{"date":"2025-09-10","close":1387053.75},{"date":"2025-09-11","close":1380083.625},{"date":"2025-09-12","close":1438831.75},{"date":"2025-09-15","close":1417921.5},{"date":"2025-09-16","close":1375105.0},{"date":"2025-09-17","close":1369130.625},{"date":"2025-09-18","close":1387053.75},{"date":"2025-09-19","close":1424000.0},{"date":"2025-09-22","close":1401989.75},{"date":"2025-09-23","close":1391036.75},{"date":"2025-09-24","close":1372117.75},{"date":"2025-09-25","close":1347224.5},{"date":"2025-09-26","close":1322331.25},{"date":"2025-09-29","close":1331292.875},{"date":"2025-09-30","close":1334280.0},{"date":"2025-10-01","close":1369130.625},{"date":"2025-10-02","close":1411947.0},{"date":"2025-10-10","close":1491605.625},{"date":"2025-10-13","close":1439827.5},{"date":"2025-10-14","close":1458746.375},{"date":"2025-10-15","close":1632999.375},{"date":"2025-10-16","close":1607110.375},{"date":"2025-10-17","close":1573255.5},{"date":"2025-10-20","close":1652914.0},{"date":"2025-10-21","close":1673824.375},{"date":"2025-10-22","close":1713653.625},{"date":"2025-10-23","close":1843098.75},{"date":"2025-10-24","close":1894876.75},{"date":"2025-10-27","close":1911804.25},{"date":"2025-10-28","close":1906825.5},{"date":"2025-10-29","close":1990467.0},{"date":"2025-10-30","close":2091035.875},{"date":"2025-10-31","close":2125886.5},{"date":"2025-11-03","close":2318062.5},{"date":"2025-11-04","close":2277237.5},{"date":"2025-11-05","close":2209527.75},{"date":"2025-11-06","close":2245374.25},{"date":"2025-11-07","close":2178660.25},{"date":"2025-11-10","close":2244378.5},{"date":"2025-11-11","close":2294165.0},{"date":"2025-11-12","close":2210523.5},{"date":"2025-11-13","close":2243382.75},{"date":"2025-11-14","close":2115929.25},{"date":"2025-11-17","close":2156754.0},{"date":"2025-11-18","close":2068134.0},{"date":"2025-11-19","close":2009385.875},{"date":"2025-11-20","close":2011377.375},{"date":"2025-11-21","close":1901846.875},{"date":"2025-11-24","close":1894876.75},{"date":"2025-11-25","close":1931718.875},{"date":"2025-11-26","close":1951633.5},{"date":"2025-11-27","close":1991462.75},{"date":"2025-11-28","close":1892885.25},{"date":"2025-12-01","close":1798290.875},{"date":"2025-12-02","close":1853056.0},{"date":"2025-12-03","close":1886910.875},{"date":"2025-12-04","close":1840111.5},{"date":"2025-12-05","close":2003411.5},{"date":"2025-12-08","close":1978518.25},{"date":"2025-12-09","close":1939684.625},{"date":"2025-12-10","close":1936697.5},{"date":"2025-12-11","close":1969556.625},{"date":"2025-12-12","close":1953624.875},{"date":"2025-12-15","close":1892885.25},{"date":"2025-12-16","close":1889898.125},{"date":"2025-12-17","close":1901846.875},{"date":"2025-12-18","close":1804265.25},{"date":"2025-12-19","close":1842103.0},{"date":"2025-12-22","close":1842103.0},{"date":"2025-12-23","close":1820196.875},{"date":"2025-12-24","close":1782359.125},{"date":"2025-12-26","close":1749500.0},{"date":"2025-12-29","close":1840000.0},{"date":"2025-12-30","close":1781000.0},{"date":"2026-01-02","close":1845000.0},{"date":"2026-01-05","close":1913000.0},{"date":"2026-01-06","close":1845000.0},{"date":"2026-01-07","close":1825000.0},{"date":"2026-01-08","close":1839000.0},{"date":"2026-01-09","close":1885000.0},{"date":"2026-01-12","close":2013000.0},{"date":"2026-01-13","close":2032000.0},{"date":"2026-01-14","close":2125000.0},{"date":"2026-01-15","close":2243000.0},{"date":"2026-01-16","close":2333000.0},{"date":"2026-01-19","close":2360000.0},{"date":"2026-01-20","close":2344000.0},{"date":"2026-01-21","close":2319000.0},{"date":"2026-01-22","close":2349000.0},{"date":"2026-01-23","close":2347000.0},{"date":"2026-01-26","close":2344000.0},{"date":"2026-01-27","close":2387000.0},{"date":"2026-01-28","close":2518000.0},{"date":"2026-01-29","close":2546000.0},{"date":"2026-01-30","close":2603000.0},{"date":"2026-02-02","close":2281000.0},{"date":"2026-02-03","close":2367000.0},{"date":"2026-02-04","close":2384000.0},{"date":"2026-02-05","close":2334000.0},{"date":"2026-02-06","close":2211000.0},{"date":"2026-02-09","close":2396000.0},{"date":"2026-02-10","close":2347000.0},{"date":"2026-02-11","close":2401000.0},{"date":"2026-02-12","close":2405000.0},{"date":"2026-02-13","close":2384000.0},{"date":"2026-02-19","close":2453000.0},{"date":"2026-02-20","close":2633000.0},{"date":"2026-02-23","close":2744000.0},{"date":"2026-02-24","close":2758000.0},{"date":"2026-02-25","close":2763000.0},{"date":"2026-02-26","close":2898000.0},{"date":"2026-02-27","close":2823000.0},{"date":"2026-03-03","close":2606000.0},{"date":"2026-03-04","close":2297000.0},{"date":"2026-03-05","close":2484000.0},{"date":"2026-03-06","close":2478000.0},{"date":"2026-03-09","close":2389000.0},{"date":"2026-03-10","close":2550000.0},{"date":"2026-03-11","close":2533000.0},{"date":"2026-03-12","close":2561000.0},{"date":"2026-03-13","close":2593000.0},{"date":"2026-03-16","close":2517000.0},{"date":"2026-03-17","close":2546000.0},{"date":"2026-03-18","close":2731000.0},{"date":"2026-03-19","close":2693000.0},{"date":"2026-03-20","close":2735000.0},{"date":"2026-03-23","close":2589000.0},{"date":"2026-03-24","close":2701000.0},{"date":"2026-03-25","close":2990000.0},{"date":"2026-03-26","close":2860000.0},{"date":"2026-03-27","close":2676000.0},{"date":"2026-03-30","close":2503000.0},{"date":"2026-03-31","close":2456000.0},{"date":"2026-04-01","close":2654000.0},{"date":"2026-04-02","close":2518000.0},{"date":"2026-04-03","close":2560000.0},{"date":"2026-04-06","close":2633000.0},{"date":"2026-04-07","close":2610000.0},{"date":"2026-04-08","close":2930000.0},{"date":"2026-04-09","close":2882000.0},{"date":"2026-04-10","close":2940000.0},{"date":"2026-04-13","close":3058000.0},{"date":"2026-04-14","close":3042000.0},{"date":"2026-04-15","close":2965000.0},{"date":"2026-04-16","close":2990000.0},{"date":"2026-04-17","close":2980000.0},{"date":"2026-04-20","close":3010000.0},{"date":"2026-04-21","close":3002000.0},{"date":"2026-04-22","close":3084000.0},{"date":"2026-04-23","close":3268000.0},{"date":"2026-04-24","close":3552000.0},{"date":"2026-04-27","close":3941000.0},{"date":"2026-04-28","close":3976000.0},{"date":"2026-04-29","close":3982000.0},{"date":"2026-04-30","close":3912000.0},{"date":"2026-05-04","close":4228000.0},{"date":"2026-05-06","close":4597000.0},{"date":"2026-05-07","close":4601000.0},{"date":"2026-05-08","close":4398000.0},{"date":"2026-05-11","close":4333000.0},{"date":"2026-05-12","close":4197000.0},{"date":"2026-05-13","close":4197000.0},{"date":"2026-05-14","close":4025000.0},{"date":"2026-05-15","close":3745000.0},{"date":"2026-05-18","close":3730000.0},{"date":"2026-05-19","close":3580000.0},{"date":"2026-05-20","close":3569000.0},{"date":"2026-05-21","close":3929000.0},{"date":"2026-05-22","close":4007000.0},{"date":"2026-05-26","close":3834000.0},{"date":"2026-05-27","close":3681000.0},{"date":"2026-05-28","close":3653000.0},{"date":"2026-05-29","close":3685000.0},{"date":"2026-06-01","close":3811000.0},{"date":"2026-06-02","close":3544000.0},{"date":"2026-06-04","close":3488000.0},{"date":"2026-06-05","close":3380000.0},{"date":"2026-06-08","close":3196000.0},{"date":"2026-06-09","close":3467000.0},{"date":"2026-06-10","close":3437000.0},{"date":"2026-06-11","close":3246000.0},{"date":"2026-06-12","close":3376000.0},{"date":"2026-06-15","close":3752000.0},{"date":"2026-06-16","close":3892000.0},{"date":"2026-06-17","close":3855000.0},{"date":"2026-06-18","close":3693000.0},{"date":"2026-06-19","close":3855000.0},{"date":"2026-06-22","close":3834000.0},{"date":"2026-06-23","close":3616000.0},{"date":"2026-06-24","close":3353000.0},{"date":"2026-06-25","close":3280000.0},{"date":"2026-06-26","close":3103000.0},{"date":"2026-06-29","close":3274000.0},{"date":"2026-06-30","close":3438000.0},{"date":"2026-07-01","close":3718000.0},{"date":"2026-07-02","close":3432000.0},{"date":"2026-07-03","close":3323000.0},{"date":"2026-07-06","close":3117000.0},{"date":"2026-07-07","close":2902000.0},{"date":"2026-07-08","close":2689000.0},{"date":"2026-07-09","close":2770000.0},{"date":"2026-07-10","close":2924000.0},{"date":"2026-07-13","close":2666000.0},{"date":"2026-07-14","close":2677000.0},{"date":"2026-07-15","close":2868000.0},{"date":"2026-07-16","close":2789000.0},{"date":"2026-07-20","close":2539000.0},{"date":"2026-07-21","close":2578000.0},{"date":"2026-07-22","close":2679000.0},{"date":"2026-07-23","close":2866000.0},{"date":"2026-07-24","close":2681000.0},{"date":"2026-07-27","close":2625000.0},{"date":"2026-07-28","close":2324000.0},{"date":"2026-07-29","close":2006000.0},{"date":"2026-07-30","close":1894000.0},{"date":"2026-07-31","close":2417000.0},{"date":"2026-08-03","close":2495000.0},{"date":"2026-08-04","close":2655000.0},{"date":"2026-08-05","close":2985000.0},{"date":"2026-08-06","close":2708000.0},{"date":"2026-08-07","close":2832000.0},{"date":"2026-08-10","close":2934000.0},{"date":"2026-08-11","close":2831000.0},{"date":"2026-08-12","close":2892000.0},{"date":"2026-08-13","close":3017000.0},{"date":"2026-08-14","close":2954000.0},{"date":"2026-08-18","close":2984000.0},{"date":"2026-08-19","close":2908000.0},{"date":"2026-08-20","close":2857000.0},{"date":"2026-08-21","close":2721000.0},{"date":"2026-08-24","close":2792000.0},{"date":"2026-08-25","close":2755000.0},{"date":"2026-08-26","close":2797000.0},{"date":"2026-08-27","close":3079000.0},{"date":"2026-08-28","close":3153000.0},{"date":"2026-08-31","close":2963000.0},{"date":"2026-09-01","close":2916000.0},{"date":"2026-09-02","close":2765000.0},{"date":"2026-09-03","close":2725000.0},{"date":"2026-09-04","close":2732000.0},{"date":"2026-09-07","close":2965000.0},{"date":"2026-09-08","close":2834000.0},{"date":"2026-09-09","close":2931000.0},{"date":"2026-09-10","close":2891000.0},{"date":"2026-09-11","close":2854000.0},{"date":"2026-09-14","close":2791000.0},{"date":"2026-09-15","close":2725000.0},{"date":"2026-09-16","close":2797000.0},{"date":"2026-09-17","close":2867000.0},{"date":"2026-09-18","close":2888000.0},{"date":"2026-09-21","close":2918000.0},{"date":"2026-09-22","close":2919000.0},{"date":"2026-09-23","close":2892000.0},{"date":"2026-09-28","close":2784000.0},{"date":"2026-09-29","close":2819000.0},{"date":"2026-09-30","close":2787000.0},{"date":"2026-10-01","close":2805000.0},{"date":"2026-10-02","close":2790000.0},{"date":"2026-10-06","close":2803000.0},{"date":"2026-10-07","close":2619000.0},{"date":"2026-10-08","close":2514000.0},{"date":"2026-10-12","close":2240000.0},{"date":"2026-10-13","close":2178000.0},{"date":"2026-10-14","close":2142000.0},{"date":"2026-10-15","close":1789000.0},{"date":"2026-10-16","close":1944000.0},{"date":"2026-10-19","close":1974000.0},{"date":"2026-10-20","close":1847000.0},{"date":"2026-10-21","close":1947000.0},{"date":"2026-10-22","close":1911000.0},{"date":"2026-10-23","close":1815000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2736.0,"foreign_net":3253.0,"institution_net":-517.0},{"date":"2026-10-21","retail_net":-4757.0,"foreign_net":6100.0,"institution_net":-1343.0},{"date":"2026-10-20","retail_net":140.0,"foreign_net":4289.0,"institution_net":-4429.0},{"date":"2026-10-19","retail_net":3105.0,"foreign_net":-5965.0,"institution_net":2860.0},{"date":"2026-10-16","retail_net":1471.0,"foreign_net":-14922.0,"institution_net":13451.0},{"date":"2026-10-15","retail_net":36842.0,"foreign_net":-20672.0,"institution_net":-16170.0},{"date":"2026-10-14","retail_net":6604.0,"foreign_net":-9005.0,"institution_net":2401.0},{"date":"2026-10-13","retail_net":6610.0,"foreign_net":-5412.0,"institution_net":-1198.0},{"date":"2026-10-12","retail_net":30846.0,"foreign_net":-19154.0,"institution_net":-11692.0},{"date":"2026-10-08","retail_net":17928.0,"foreign_net":-19909.0,"institution_net":1981.0},{"date":"2026-10-07","retail_net":103978.0,"foreign_net":-83865.0,"institution_net":-20113.0},{"date":"2026-10-06","retail_net":-5758.0,"foreign_net":9058.0,"institution_net":-3300.0},{"date":"2026-10-02","retail_net":8812.0,"foreign_net":-4787.0,"institution_net":-4025.0},{"date":"2026-10-01","retail_net":-815.0,"foreign_net":-16.0,"institution_net":831.0},{"date":"2026-09-30","retail_net":5939.0,"foreign_net":-1796.0,"institution_net":-4143.0},{"date":"2026-09-29","retail_net":-1811.0,"foreign_net":3612.0,"institution_net":-1801.0},{"date":"2026-09-28","retail_net":14713.0,"foreign_net":-10736.0,"institution_net":-3977.0},{"date":"2026-09-23","retail_net":2795.0,"foreign_net":-48.0,"institution_net":-2747.0},{"date":"2026-09-22","retail_net":-7051.0,"foreign_net":5145.0,"institution_net":1906.0},{"date":"2026-09-21","retail_net":-1298.0,"foreign_net":5647.0,"institution_net":-4349.0},{"date":"2026-09-18","retail_net":-5382.0,"foreign_net":7294.0,"institution_net":-1912.0},{"date":"2026-09-17","retail_net":-10737.0,"foreign_net":5295.0,"institution_net":5442.0},{"date":"2026-09-16","retail_net":-10243.0,"foreign_net":6584.0,"institution_net":3659.0},{"date":"2026-09-15","retail_net":28247.0,"foreign_net":-17474.0,"institution_net":-10773.0},{"date":"2026-09-14","retail_net":1486.0,"foreign_net":199.0,"institution_net":-1685.0},{"date":"2026-09-11","retail_net":4684.0,"foreign_net":-1655.0,"institution_net":-3029.0},{"date":"2026-09-10","retail_net":4097.0,"foreign_net":2862.0,"institution_net":-6959.0},{"date":"2026-09-09","retail_net":-6295.0,"foreign_net":4393.0,"institution_net":1902.0},{"date":"2026-09-08","retail_net":3224.0,"foreign_net":-1295.0,"institution_net":-1929.0},{"date":"2026-09-07","retail_net":-26336.0,"foreign_net":19352.0,"institution_net":6984.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2736.0,"foreign_net":3253.0,"institution_net":-517.0},"d3":{"retail_net":-7353.0,"foreign_net":13642.0,"institution_net":-6289.0},"d7":{"retail_net":40669.0,"foreign_net":-36922.0,"institution_net":-3747.0},"d14":{"retail_net":202270.0,"foreign_net":-161007.0,"institution_net":-41263.0},"d30":{"retail_net":198302.0,"foreign_net":-133628.0,"institution_net":-64674.0}},"analysis":"최근 5일 외국인 순매수 -7245.00, 기관 순매수 1.00만. 30일 누적: 외국인 -13.36만, 기관 -6.47만.","foreign_flow":-7245.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":10022.0},"insider_trades":[],"price_analysis":{"current":1853000.0,"low_30d":1773000.0,"support":1896600.0,"high_30d":3009000.0,"change_1d":-3.0,"change_7d":-4.9,"change_30d":-33.8,"resistance":2885400.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.44,"per":22.7,"quarter":"2024-Q2"},{"pbr":5.19,"per":20.51,"quarter":"2024-Q3"},{"pbr":3.83,"per":16.37,"quarter":"2024-Q4"},{"pbr":4.05,"per":13.25,"quarter":"2025-Q1"},{"pbr":8.2,"per":23.01,"quarter":"2025-Q2"},{"pbr":11.51,"per":28.35,"quarter":"2025-Q3"},{"pbr":14.38,"per":33.03,"quarter":"2025-Q4"},{"pbr":19.45,"per":46.69,"quarter":"2026-Q1"},{"pbr":25.32,"per":55.76,"quarter":"2026-Q2"},{"pbr":6.33,"per":30.05,"quarter":"현재"}],"timeline":[{"close":340100.4375,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":342557.7812,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":391322.4375,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":426670.875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":887196.625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1334280.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1781000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2456000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3438000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.82,"pbr_5y_low":3.83,"per_5y_avg":28.85,"per_5y_low":13.25,"current_pbr":6.33,"current_per":30.05,"pbr_5y_high":25.32,"per_5y_high":55.76,"pbr_5y_median":8.2,"per_5y_median":23.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":66.7,"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 21 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +24.2%"},"momentum":{"grade":"F","reason":"RSI 21"},"valuation":{"grade":"C","reason":"PER 30.44x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.14,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":23.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.97,"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":5.44,"per":22.7,"close":340100.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.19,"per":20.51,"close":342557.7812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.83,"per":16.37,"close":391322.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.05,"per":13.25,"close":426670.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.2,"per":23.01,"close":887196.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.51,"per":28.35,"close":1334280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":14.38,"per":33.03,"close":1781000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.45,"per":46.69,"close":2456000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":25.32,"per":55.76,"close":3438000.0,"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":"30.4배"},{"label":"PBR","value":"6.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"6.3%"}],"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":18418.15,"pbr":null,"per":null,"roa":0.020074839446649343,"roe":0.06293666078239495,"revenue":1686977905843.0,"market_cap":null,"net_income":171740916332.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23651807526881347,"total_assets":8555033119364.0,"total_equity":2728789773671.0,"profit_margin":0.10180389188095461,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":264286393605.0,"operating_margin":0.15666262888780005},{"eps":9794.34,"pbr":15.49,"per":70.16,"roa":0.011618260753357878,"roe":0.03597909627824288,"revenue":1358209344987.0,"market_cap":36477600000000.0,"net_income":91327767428.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19882448902056754,"total_assets":7860709048177.0,"total_equity":2538356347856.0,"profit_margin":0.06724130397503202,"dividend_yield":0.19,"fiscal_quarter":"Q1","operating_income":152322174346.0,"operating_margin":0.11214926101650254},{"eps":17169.01,"pbr":null,"per":null,"roa":0.02214940180057527,"roe":0.06430169790943469,"revenue":1742955363416.0,"market_cap":null,"net_income":160093284874.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.22482940115000005,"total_assets":7227883006296.0,"total_equity":2489720957283.0,"profit_margin":0.0918516264009394,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":260510805484.0,"operating_margin":0.14946498972493913},{"eps":16276.0,"pbr":null,"per":null,"roa":0.021824023537223687,"roe":0.06515899792222628,"revenue":1624136435057.0,"market_cap":null,"net_income":151766362730.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21265669741340332,"total_assets":6954096364089.0,"total_equity":2329169685991.0,"profit_margin":0.09344434337788479,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":219809120666.0,"operating_margin":0.1353390736895116},{"eps":9367.61,"pbr":null,"per":null,"roa":0.013015523552453105,"roe":0.040158451981159075,"revenue":1525284991620.0,"market_cap":null,"net_income":87348730741.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21067962908406973,"total_assets":6711119256093.0,"total_equity":2175102037847.0,"profit_margin":0.05726715415210846,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":164261404691.0,"operating_margin":0.10769227101391624},{"eps":11113.6,"pbr":null,"per":null,"roa":0.015490510772256218,"roe":0.04899115349060361,"revenue":1076134826516.0,"market_cap":null,"net_income":103629289620.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18032498003642558,"total_assets":6689856205749.0,"total_equity":2115265353772.0,"profit_margin":0.09629768228531468,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":102387086448.0,"operating_margin":0.09514336301100809},{"eps":10303.89,"pbr":null,"per":null,"roa":0.015449751844027075,"roe":0.04673976063817986,"revenue":1571510819669.0,"market_cap":null,"net_income":96079116397.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17899857083468793,"total_assets":6218812921202.0,"total_equity":2055618494514.0,"profit_margin":0.06113805593603021,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":132230424245.0,"operating_margin":0.08414222962387945},{"eps":7766.27,"pbr":null,"per":null,"roa":0.014197720798788085,"roe":0.05461969360395161,"revenue":1145184538074.0,"market_cap":null,"net_income":72416923288.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1830068287749249,"total_assets":5100602013119.0,"total_equity":1325839061147.0,"profit_margin":0.06323602954838405,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":111424085469.0,"operating_margin":0.0972979303898006},{"eps":3024.73,"pbr":null,"per":null,"roa":0.0055665615046452625,"roe":0.02246425762760561,"revenue":1193776288521.0,"market_cap":null,"net_income":28204228075.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13319423103217629,"total_assets":5066723515309.0,"total_equity":1255515697093.0,"profit_margin":0.02362605820387247,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":62659608870.0,"operating_margin":0.05248856881520959},{"eps":2812.92,"pbr":null,"per":null,"roa":0.00533482204739505,"roe":0.021398281618074323,"revenue":984507965956.0,"market_cap":null,"net_income":26229176432.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14412625842414115,"total_assets":4916598191838.0,"total_equity":1225760876511.0,"profit_margin":0.02664191386865045,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":56165368549.0,"operating_margin":0.05704917633090047},{"eps":3097.38,"pbr":null,"per":null,"roa":0.006065929631617203,"roe":0.02359309731420844,"revenue":1292011048123.0,"market_cap":null,"net_income":28881712080.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13237129216229299,"total_assets":4761300218430.0,"total_equity":1224159409651.0,"profit_margin":0.02235407516209602,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":63443068701.0,"operating_margin":0.049104122440104855},{"eps":6050.12,"pbr":null,"per":null,"roa":0.011503665283655469,"roe":0.04682370149245379,"revenue":1039433621794.0,"market_cap":null,"net_income":56414625453.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18407622575914684,"total_assets":4904056582136.0,"total_equity":1204830537844.0,"profit_margin":0.05427438969660395,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":94550427279.0,"operating_margin":0.09096341055026837}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14985.15,"per":22.7,"date":"2024-06","close":340100.44,"source":"reported"},{"eps":14985.15,"per":20.4,"date":"2024-07","close":305697.19,"source":"reported"},{"eps":14985.15,"per":18.99,"date":"2024-08","close":284563.78,"source":"reported"},{"eps":16701.3,"per":20.51,"date":"2024-09","close":342557.78,"source":"reported"},{"eps":16701.3,"per":23.6,"date":"2024-10","close":394162.62,"source":"reported"},{"eps":16701.3,"per":23.75,"date":"2024-11","close":396619.97,"source":"reported"},{"eps":23907.81,"per":16.37,"date":"2024-12","close":391322.44,"source":"reported"},{"eps":23907.81,"per":18.68,"date":"2025-01","close":446585.5,"source":"reported"},{"eps":23907.81,"per":18.01,"date":"2025-02","close":430653.81,"source":"reported"},{"eps":32208.49,"per":13.25,"date":"2025-03","close":426670.88,"source":"reported"},{"eps":32208.49,"per":15.13,"date":"2025-04","close":487410.5,"source":"reported"},{"eps":32208.49,"per":19.14,"date":"2025-05","close":616357.69,"source":"reported"},{"eps":38551.37,"per":23.01,"date":"2025-06","close":887196.62,"source":"reported"},{"eps":38551.37,"per":31.67,"date":"2025-07","close":1220766.62,"source":"reported"},{"eps":38551.37,"per":32.03,"date":"2025-08","close":1234706.88,"source":"reported"},{"eps":47061.1,"per":28.35,"date":"2025-09","close":1334280.0,"source":"reported"},{"eps":47061.1,"per":45.17,"date":"2025-10","close":2125886.5,"source":"reported"},{"eps":47061.1,"per":40.22,"date":"2025-11","close":1892885.25,"source":"reported"},{"eps":53926.22,"per":33.03,"date":"2025-12","close":1781000.0,"source":"reported"},{"eps":53926.22,"per":48.27,"date":"2026-01","close":2603000.0,"source":"reported"},{"eps":53926.22,"per":52.35,"date":"2026-02","close":2823000.0,"source":"reported"},{"eps":52606.96,"per":46.69,"date":"2026-03","close":2456000.0,"source":"reported"},{"eps":52606.96,"per":74.36,"date":"2026-04","close":3912000.0,"source":"reported"},{"eps":52606.96,"per":70.05,"date":"2026-05","close":3685000.0,"source":"reported"},{"eps":61657.5,"per":55.76,"date":"2026-06","close":3438000.0,"source":"reported"},{"eps":61657.5,"per":39.2,"date":"2026-07","close":2417000.0,"source":"reported"},{"eps":61657.5,"per":48.06,"date":"2026-08","close":2963000.0,"source":"reported"},{"eps":61657.5,"per":45.2,"date":"2026-09","close":2787000.0,"source":"reported"},{"eps":61657.5,"per":29.44,"date":"2026-10","close":1815000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.57,"std":16.12,"count":29,"current":29.44,"lower_1sd":17.44,"upper_1sd":49.69},"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":"효성중공업","phase":"above-fold","symbol_resolved":true}