{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:40.873201+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":33.7,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":-72.3,"direction":"higher_better","percentile":15}],"summary":"매출 +33.7%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.4,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.8,"direction":"higher_better","percentile":29}],"summary":"RSI 39","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 45.56x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.88,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.71,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":87.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.7x","percentile":61}},"signals":[],"summary":"현대오토에버(307950)은 Technology 섹터 KR 시장 종목입니다, 시가총액 8.90조. 현재가 324,500원, 전일 대비 +0.3%, 30일 -15.8%. PER 45.6배 / ROE 3.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.81만, 기관 순매수 1.66만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.43%","value_pct":0.43},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.71,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.43},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 34% 성장"],"portfolio":null,"technical":{"macd":-16887.063382918655,"grade":"F","trend":"하락","atr_14":24428.571428571428,"rsi_14":39.4456289978678,"sma_20":356975.0,"sma_60":387966.6666666667,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-16887.06)가 시그널선(-15614.31)을 하회합니다(데드크로스). 현재가가 SMA20(356975)과 SMA60(387967) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 307969~405981 (현재 위치 17%).","bb_lower":307969.41358375555,"bb_upper":405980.58641624445,"macd_signal":-15614.309108576175},"change_pct":-0.62,"chart_data":[{"date":"2024-10-23","open":133594,"high":138011,"low":132023,"close":138011,"volume":57191,"rsi_14":30.42,"sma_20":151315.0,"sma_60":155795.0,"sma_120":156440.0},{"date":"2024-10-24","open":137913,"high":138404,"low":136539,"close":137128,"volume":32723,"rsi_14":30.58,"sma_20":150010.0,"sma_60":155483.33,"sma_120":156319.17},{"date":"2024-10-25","open":138404,"high":141937,"low":137226,"close":139680,"volume":57386,"rsi_14":29.34,"sma_20":148980.0,"sma_60":155206.67,"sma_120":156242.5},{"date":"2024-10-28","open":139778,"high":140170,"low":138502,"close":139385,"volume":24792,"rsi_14":28.39,"sma_20":148130.0,"sma_60":155001.67,"sma_120":156145.0},{"date":"2024-10-29","open":139385,"high":139385,"low":136146,"close":137520,"volume":35437,"rsi_14":30.66,"sma_20":147040.0,"sma_60":154561.67,"sma_120":155967.5},{"date":"2024-10-30","open":138011,"high":139091,"low":135066,"close":135459,"volume":41161,"rsi_14":29.06,"sma_20":145955.0,"sma_60":154025.0,"sma_120":155834.17},{"date":"2024-10-31","open":136440,"high":136440,"low":132220,"close":132612,"volume":62247,"rsi_14":29.68,"sma_20":144895.0,"sma_60":153513.33,"sma_120":155696.67},{"date":"2024-11-01","open":131631,"high":132318,"low":128588,"close":128686,"volume":74934,"rsi_14":32.46,"sma_20":143690.0,"sma_60":152960.0,"sma_120":155523.33},{"date":"2024-11-04","open":128686,"high":130747,"low":128097,"close":130060,"volume":38381,"rsi_14":35.21,"sma_20":142390.0,"sma_60":152388.33,"sma_120":155339.17},{"date":"2024-11-05","open":130060,"high":130845,"low":129569,"close":130158,"volume":19221,"rsi_14":28.79,"sma_20":141075.0,"sma_60":151968.33,"sma_120":155171.67},{"date":"2024-11-06","open":131042,"high":131140,"low":126330,"close":126330,"volume":50366,"rsi_14":28.44,"sma_20":139805.0,"sma_60":151705.0,"sma_120":155006.67},{"date":"2024-11-07","open":128391,"high":138894,"low":128391,"close":136146,"volume":186508,"rsi_14":48.61,"sma_20":139040.0,"sma_60":151500.0,"sma_120":154947.5},{"date":"2024-11-08","open":136146,"high":141741,"low":134477,"close":140858,"volume":95711,"rsi_14":55.53,"sma_20":138700.0,"sma_60":151298.33,"sma_120":154907.5},{"date":"2024-11-11","open":141545,"high":141741,"low":137520,"close":139680,"volume":63645,"rsi_14":58.35,"sma_20":138660.0,"sma_60":151095.0,"sma_120":154839.17},{"date":"2024-11-12","open":140563,"high":142723,"low":134674,"close":135263,"volume":80791,"rsi_14":46.55,"sma_20":138400.0,"sma_60":150798.33,"sma_120":154734.17},{"date":"2024-11-13","open":133692,"high":134183,"low":126428,"close":126625,"volume":103728,"rsi_14":38.97,"sma_20":137535.0,"sma_60":150390.0,"sma_120":154574.17},{"date":"2024-11-14","open":126919,"high":130747,"low":126036,"close":126036,"volume":48492,"rsi_14":35.05,"sma_20":136815.0,"sma_60":150021.67,"sma_120":154390.83},{"date":"2024-11-15","open":125250,"high":127017,"low":120735,"close":125447,"volume":85035,"rsi_14":34.83,"sma_20":136215.0,"sma_60":149636.67,"sma_120":154195.83},{"date":"2024-11-18","open":126919,"high":140269,"low":126134,"close":138502,"volume":165200,"rsi_14":50.86,"sma_20":136335.0,"sma_60":149315.0,"sma_120":154080.0},{"date":"2024-11-19","open":141348,"high":147042,"low":140170,"close":145177,"volume":246916,"rsi_14":57.87,"sma_20":136960.0,"sma_60":149131.67,"sma_120":154038.33},{"date":"2024-11-20","open":145766,"high":145766,"low":141937,"close":143312,"volume":68149,"rsi_14":58.8,"sma_20":137230.0,"sma_60":148875.0,"sma_120":153979.17},{"date":"2024-11-21","open":143115,"high":143213,"low":139974,"close":140858,"volume":42038,"rsi_14":60.26,"sma_20":137420.0,"sma_60":148581.67,"sma_120":153904.17},{"date":"2024-11-22","open":141741,"high":143213,"low":139483,"close":143115,"volume":46861,"rsi_14":60.85,"sma_20":137595.0,"sma_60":148415.0,"sma_120":153851.67},{"date":"2024-11-25","open":143802,"high":143802,"low":139287,"close":140563,"volume":70854,"rsi_14":58.31,"sma_20":137655.0,"sma_60":148176.67,"sma_120":153802.5},{"date":"2024-11-26","open":140858,"high":140858,"low":136637,"close":137815,"volume":46958,"rsi_14":59.33,"sma_20":137670.0,"sma_60":147938.33,"sma_120":153740.0},{"date":"2024-11-27","open":138109,"high":143999,"low":136048,"close":143017,"volume":88895,"rsi_14":56.03,"sma_20":138055.0,"sma_60":147778.33,"sma_120":153720.83},{"date":"2024-11-28","open":143017,"high":143017,"low":137618,"close":138796,"volume":50654,"rsi_14":48.17,"sma_20":138370.0,"sma_60":147415.0,"sma_120":153648.33},{"date":"2024-11-29","open":139680,"high":140367,"low":136637,"close":137422,"volume":37498,"rsi_14":48.01,"sma_20":138815.0,"sma_60":147028.33,"sma_120":153575.0},{"date":"2024-12-02","open":136833,"high":138894,"low":130649,"close":130649,"volume":82828,"rsi_14":46.09,"sma_20":138845.0,"sma_60":146558.33,"sma_120":153455.83},{"date":"2024-12-03","open":131533,"high":132220,"low":130453,"close":131729,"volume":44220,"rsi_14":54.96,"sma_20":138925.0,"sma_60":146076.67,"sma_120":153350.83},{"date":"2024-12-04","open":127803,"high":131042,"low":127704,"close":129373,"volume":48149,"rsi_14":53.14,"sma_20":139080.0,"sma_60":145690.0,"sma_120":153215.0},{"date":"2024-12-05","open":130355,"high":130453,"low":127802,"close":128784,"volume":31247,"rsi_14":53.14,"sma_20":138705.0,"sma_60":145341.67,"sma_120":153083.33},{"date":"2024-12-06","open":128784,"high":129962,"low":122207,"close":126821,"volume":80307,"rsi_14":36.13,"sma_20":137990.0,"sma_60":144908.33,"sma_120":152932.5},{"date":"2024-12-09","open":121815,"high":126232,"low":121520,"close":122207,"volume":67183,"rsi_14":21.32,"sma_20":137100.0,"sma_60":144433.33,"sma_120":152697.5},{"date":"2024-12-10","open":122600,"high":128588,"low":122600,"close":128195,"volume":45292,"rsi_14":32.89,"sma_20":136740.0,"sma_60":144015.0,"sma_120":152492.5},{"date":"2024-12-11","open":128588,"high":130747,"low":126723,"close":130453,"volume":31707,"rsi_14":38.17,"sma_20":136935.0,"sma_60":143701.67,"sma_120":152320.83},{"date":"2024-12-12","open":132809,"high":133790,"low":129962,"close":131729,"volume":55268,"rsi_14":36.76,"sma_20":137225.0,"sma_60":143345.0,"sma_120":152091.67},{"date":"2024-12-13","open":131533,"high":131533,"low":128195,"close":130158,"volume":53199,"rsi_14":37.62,"sma_20":137465.0,"sma_60":142936.67,"sma_120":151896.67},{"date":"2024-12-16","open":133005,"high":134575,"low":129079,"close":129471,"volume":49022,"rsi_14":39.56,"sma_20":137005.0,"sma_60":142463.33,"sma_120":151700.83},{"date":"2024-12-17","open":130158,"high":130845,"low":127312,"close":128097,"volume":63001,"rsi_14":29.35,"sma_20":136135.0,"sma_60":141881.67,"sma_120":151482.5},{"date":"2024-12-18","open":128097,"high":134870,"low":127901,"close":134575,"volume":103660,"rsi_14":44.5,"sma_20":135690.0,"sma_60":141411.67,"sma_120":151318.33},{"date":"2024-12-19","open":131140,"high":134085,"low":130158,"close":131925,"volume":53807,"rsi_14":43.07,"sma_20":135235.0,"sma_60":140888.33,"sma_120":151100.0},{"date":"2024-12-20","open":130649,"high":131925,"low":127901,"close":129079,"volume":46158,"rsi_14":47.8,"sma_20":134520.0,"sma_60":140365.0,"sma_120":150870.83},{"date":"2024-12-23","open":129668,"high":130845,"low":128097,"close":129864,"volume":23837,"rsi_14":47.37,"sma_20":133975.0,"sma_60":139920.0,"sma_120":150634.17},{"date":"2024-12-24","open":129962,"high":130256,"low":126625,"close":126625,"volume":68686,"rsi_14":46.22,"sma_20":133405.0,"sma_60":139371.67,"sma_120":150339.17},{"date":"2024-12-26","open":127214,"high":127606,"low":124072,"close":125152,"volume":53395,"rsi_14":45.12,"sma_20":132495.0,"sma_60":138835.0,"sma_120":150046.67},{"date":"2024-12-27","open":125054,"high":126232,"low":123287,"close":124269,"volume":33315,"rsi_14":46.47,"sma_20":131755.0,"sma_60":138340.0,"sma_120":149790.0},{"date":"2024-12-30","open":124171,"high":124760,"low":122698,"close":123778,"volume":44930,"rsi_14":52.45,"sma_20":131060.0,"sma_60":137855.0,"sma_120":149438.33},{"date":"2025-01-02","open":124367,"high":132514,"low":124367,"close":132514,"volume":116483,"rsi_14":56.21,"sma_20":131155.0,"sma_60":137463.33,"sma_120":149113.33},{"date":"2025-01-03","open":131533,"high":132023,"low":129569,"close":129864,"volume":55805,"rsi_14":49.16,"sma_20":131060.0,"sma_60":137020.0,"sma_120":148795.0},{"date":"2025-01-06","open":131336,"high":132318,"low":129668,"close":132023,"volume":41395,"rsi_14":50.41,"sma_20":131195.0,"sma_60":136693.33,"sma_120":148440.83},{"date":"2025-01-07","open":132121,"high":133005,"low":129373,"close":129962,"volume":65213,"rsi_14":49.73,"sma_20":131255.0,"sma_60":136333.33,"sma_120":148072.5},{"date":"2025-01-08","open":129275,"high":131827,"low":128391,"close":130845,"volume":52866,"rsi_14":51.87,"sma_20":131460.0,"sma_60":136050.0,"sma_120":147705.83},{"date":"2025-01-09","open":130845,"high":132809,"low":130256,"close":131042,"volume":72873,"rsi_14":54.14,"sma_20":131910.0,"sma_60":135890.0,"sma_120":147360.0},{"date":"2025-01-10","open":135753,"high":143901,"low":135655,"close":139385,"volume":401806,"rsi_14":56.43,"sma_20":132480.0,"sma_60":135873.33,"sma_120":147155.83},{"date":"2025-01-13","open":138698,"high":140759,"low":136048,"close":138502,"volume":107881,"rsi_14":59.23,"sma_20":132890.0,"sma_60":135786.67,"sma_120":146923.33},{"date":"2025-01-14","open":139385,"high":141152,"low":137324,"close":137815,"volume":52317,"rsi_14":63.05,"sma_20":133200.0,"sma_60":135746.67,"sma_120":146631.67},{"date":"2025-01-15","open":140367,"high":141741,"low":137717,"close":137717,"volume":83175,"rsi_14":61.98,"sma_20":133585.0,"sma_60":135755.0,"sma_120":146390.0},{"date":"2025-01-16","open":139778,"high":140465,"low":138404,"close":138894,"volume":42262,"rsi_14":69.97,"sma_20":134065.0,"sma_60":135801.67,"sma_120":146185.83},{"date":"2025-01-17","open":138109,"high":138109,"low":135066,"close":135459,"volume":49022,"rsi_14":65.77,"sma_20":134440.0,"sma_60":135845.0,"sma_120":145977.5},{"date":"2025-01-20","open":135950,"high":135950,"low":133496,"close":133888,"volume":44524,"rsi_14":64.41,"sma_20":134405.0,"sma_60":135775.0,"sma_120":145785.0},{"date":"2025-01-21","open":133888,"high":136637,"low":133299,"close":136048,"volume":55656,"rsi_14":67.51,"sma_20":134615.0,"sma_60":135756.67,"sma_120":145620.0},{"date":"2025-01-22","open":135851,"high":137716,"low":134674,"close":137128,"volume":38668,"rsi_14":58.42,"sma_20":135025.0,"sma_60":135713.33,"sma_120":145460.0},{"date":"2025-01-23","open":137128,"high":137226,"low":134379,"close":135164,"volume":39484,"rsi_14":59.93,"sma_20":135295.0,"sma_60":135641.67,"sma_120":145321.67},{"date":"2025-01-24","open":135361,"high":139680,"low":134477,"close":135753,"volume":60123,"rsi_14":57.42,"sma_20":135760.0,"sma_60":135611.67,"sma_120":145086.67},{"date":"2025-01-31","open":135950,"high":140956,"low":135655,"close":140367,"volume":91432,"rsi_14":68.79,"sma_20":136535.0,"sma_60":135695.0,"sma_120":144860.0},{"date":"2025-02-03","open":137618,"high":144097,"low":135459,"close":141741,"volume":133052,"rsi_14":69.34,"sma_20":137425.0,"sma_60":135850.0,"sma_120":144681.67},{"date":"2025-02-04","open":143017,"high":143115,"low":137815,"close":138698,"volume":101216,"rsi_14":62.34,"sma_20":138185.0,"sma_60":136020.0,"sma_120":144490.0},{"date":"2025-02-05","open":139680,"high":147140,"low":139680,"close":147140,"volume":191494,"rsi_14":62.46,"sma_20":138930.0,"sma_60":136310.0,"sma_120":144349.17},{"date":"2025-02-06","open":147140,"high":147140,"low":143115,"close":145078,"volume":86075,"rsi_14":60.18,"sma_20":139705.0,"sma_60":136563.33,"sma_120":144265.83},{"date":"2025-02-07","open":145078,"high":147434,"low":143410,"close":144980,"volume":63882,"rsi_14":61.3,"sma_20":140365.0,"sma_60":136880.0,"sma_120":144292.5},{"date":"2025-02-10","open":144588,"high":150379,"low":144489,"close":148023,"volume":143731,"rsi_14":64.87,"sma_20":141285.0,"sma_60":137081.67,"sma_120":144290.83},{"date":"2025-02-11","open":148023,"high":148612,"low":145275,"close":145569,"volume":56722,"rsi_14":59.29,"sma_20":142035.0,"sma_60":137161.67,"sma_120":144230.0},{"date":"2025-02-12","open":144195,"high":144391,"low":138993,"close":139091,"volume":114805,"rsi_14":54.66,"sma_20":142445.0,"sma_60":137151.67,"sma_120":144123.33},{"date":"2025-02-13","open":140170,"high":141937,"low":138796,"close":138894,"volume":78694,"rsi_14":56.66,"sma_20":142420.0,"sma_60":137213.33,"sma_120":144005.83},{"date":"2025-02-14","open":140170,"high":140170,"low":136637,"close":137913,"volume":53070,"rsi_14":52.56,"sma_20":142390.0,"sma_60":137405.0,"sma_120":143897.5},{"date":"2025-02-17","open":137422,"high":137913,"low":135852,"close":136342,"volume":67416,"rsi_14":48.94,"sma_20":142315.0,"sma_60":137580.0,"sma_120":143800.83},{"date":"2025-02-18","open":136048,"high":137913,"low":135753,"close":137913,"volume":48578,"rsi_14":53.76,"sma_20":142325.0,"sma_60":137791.67,"sma_120":143714.17},{"date":"2025-02-19","open":137422,"high":138502,"low":136735,"close":137717,"volume":50589,"rsi_14":52.72,"sma_20":142265.0,"sma_60":137778.33,"sma_120":143546.67},{"date":"2025-02-20","open":137913,"high":138993,"low":134281,"close":134477,"volume":85273,"rsi_14":41.53,"sma_20":142215.0,"sma_60":137596.67,"sma_120":143364.17},{"date":"2025-02-21","open":135557,"high":137913,"low":134870,"close":136342,"volume":50687,"rsi_14":42.34,"sma_20":142340.0,"sma_60":137478.33,"sma_120":143176.67},{"date":"2025-02-24","open":135361,"high":137226,"low":134085,"close":136440,"volume":33992,"rsi_14":46.5,"sma_20":142360.0,"sma_60":137403.33,"sma_120":142992.5},{"date":"2025-02-25","open":136342,"high":136342,"low":134379,"close":134379,"volume":37168,"rsi_14":25.38,"sma_20":142220.0,"sma_60":137255.0,"sma_120":142835.0},{"date":"2025-02-26","open":134281,"high":134379,"low":131729,"close":132318,"volume":67826,"rsi_14":25.38,"sma_20":142075.0,"sma_60":137115.0,"sma_120":142645.83},{"date":"2025-02-27","open":132318,"high":132907,"low":131336,"close":132023,"volume":31400,"rsi_14":25.19,"sma_20":141885.0,"sma_60":137016.67,"sma_120":142477.5},{"date":"2025-02-28","open":130845,"high":131434,"low":129079,"close":129275,"volume":43065,"rsi_14":13.69,"sma_20":141320.0,"sma_60":136783.33,"sma_120":142280.83},{"date":"2025-03-04","open":126723,"high":130551,"low":126625,"close":129079,"volume":25718,"rsi_14":15.0,"sma_20":140675.0,"sma_60":136618.33,"sma_120":142016.67},{"date":"2025-03-05","open":129177,"high":131729,"low":128882,"close":129766,"volume":33978,"rsi_14":23.76,"sma_20":140220.0,"sma_60":136488.33,"sma_120":141758.33},{"date":"2025-03-06","open":130944,"high":134281,"low":129668,"close":130551,"volume":82683,"rsi_14":27.27,"sma_20":139375.0,"sma_60":136486.67,"sma_120":141522.5},{"date":"2025-03-07","open":128980,"high":133005,"low":128980,"close":130551,"volume":34965,"rsi_14":28.81,"sma_20":138635.0,"sma_60":136466.67,"sma_120":141271.67},{"date":"2025-03-10","open":130551,"high":131533,"low":127704,"close":127901,"volume":54851,"rsi_14":27.13,"sma_20":137765.0,"sma_60":136441.67,"sma_120":141065.83},{"date":"2025-03-11","open":125937,"high":128588,"low":124956,"close":127214,"volume":38972,"rsi_14":19.55,"sma_20":136705.0,"sma_60":136415.0,"sma_120":140878.33},{"date":"2025-03-12","open":127214,"high":134968,"low":127214,"close":132318,"volume":75336,"rsi_14":37.99,"sma_20":136030.0,"sma_60":136508.33,"sma_120":140708.33},{"date":"2025-03-13","open":133496,"high":136735,"low":132121,"close":134183,"volume":95390,"rsi_14":49.3,"sma_20":135780.0,"sma_60":136711.67,"sma_120":140572.5},{"date":"2025-03-14","open":134183,"high":135557,"low":132416,"close":134183,"volume":26470,"rsi_14":44.39,"sma_20":135540.0,"sma_60":136813.33,"sma_120":140414.17},{"date":"2025-03-17","open":134674,"high":134772,"low":131631,"close":131729,"volume":35664,"rsi_14":39.09,"sma_20":135225.0,"sma_60":136835.0,"sma_120":140268.33},{"date":"2025-03-18","open":132220,"high":132318,"low":129668,"close":129962,"volume":37761,"rsi_14":39.63,"sma_20":134900.0,"sma_60":136805.0,"sma_120":140075.0},{"date":"2025-03-19","open":129962,"high":130845,"low":129864,"close":130551,"volume":23774,"rsi_14":45.54,"sma_20":134525.0,"sma_60":136811.67,"sma_120":139874.17},{"date":"2025-03-20","open":131434,"high":132514,"low":128784,"close":129177,"volume":35795,"rsi_14":43.19,"sma_20":134090.0,"sma_60":136806.67,"sma_120":139635.0},{"date":"2025-03-21","open":128784,"high":130256,"low":128784,"close":129471,"volume":27324,"rsi_14":50.53,"sma_20":133835.0,"sma_60":136830.0,"sma_120":139355.83},{"date":"2025-03-24","open":130158,"high":134085,"low":129177,"close":131925,"volume":49389,"rsi_14":56.87,"sma_20":133610.0,"sma_60":136785.0,"sma_120":139098.33},{"date":"2025-03-25","open":136440,"high":136637,"low":132023,"close":132710,"volume":77262,"rsi_14":57.08,"sma_20":133420.0,"sma_60":136798.33,"sma_120":138843.33},{"date":"2025-03-26","open":133398,"high":133888,"low":132416,"close":132710,"volume":23154,"rsi_14":55.39,"sma_20":133335.0,"sma_60":136860.0,"sma_120":138612.5},{"date":"2025-03-27","open":131042,"high":131925,"low":128588,"close":128686,"volume":34512,"rsi_14":46.12,"sma_20":133150.0,"sma_60":136840.0,"sma_120":138380.0},{"date":"2025-03-28","open":130358,"high":130358,"low":127074,"close":127372,"volume":50955,"rsi_14":45.38,"sma_20":132825.0,"sma_60":136823.33,"sma_120":138097.5},{"date":"2025-03-31","open":124885,"high":126875,"low":118417,"close":118715,"volume":65753,"rsi_14":34.35,"sma_20":132205.0,"sma_60":136686.67,"sma_120":137760.83},{"date":"2025-04-01","open":119511,"high":120506,"low":117222,"close":119710,"volume":36100,"rsi_14":24.74,"sma_20":131645.0,"sma_60":136581.67,"sma_120":137460.83},{"date":"2025-04-02","open":119710,"high":120407,"low":117819,"close":117919,"volume":21955,"rsi_14":18.18,"sma_20":130960.0,"sma_60":136455.0,"sma_120":137155.0},{"date":"2025-04-03","open":114138,"high":118815,"low":113939,"close":117819,"volume":35965,"rsi_14":18.12,"sma_20":130230.0,"sma_60":136178.33,"sma_120":136820.83},{"date":"2025-04-04","open":115630,"high":119312,"low":115630,"close":118815,"volume":28019,"rsi_14":22.79,"sma_20":129550.0,"sma_60":135963.33,"sma_120":136491.67},{"date":"2025-04-07","open":114436,"high":115829,"low":110655,"close":110953,"volume":44460,"rsi_14":18.62,"sma_20":128610.0,"sma_60":135580.0,"sma_120":136136.67},{"date":"2025-04-08","open":111948,"high":114337,"low":109560,"close":109560,"volume":23268,"rsi_14":16.42,"sma_20":127635.0,"sma_60":135208.33,"sma_120":135770.83},{"date":"2025-04-09","open":106674,"high":112346,"low":106475,"close":111451,"volume":40438,"rsi_14":21.68,"sma_20":126495.0,"sma_60":134853.33,"sma_120":135451.67},{"date":"2025-04-10","open":116128,"high":117919,"low":114635,"close":117819,"volume":29939,"rsi_14":33.42,"sma_20":125580.0,"sma_60":134601.67,"sma_120":135245.83},{"date":"2025-04-11","open":114536,"high":118715,"low":113640,"close":118018,"volume":46768,"rsi_14":29.43,"sma_20":124675.0,"sma_60":134211.67,"sma_120":135042.5},{"date":"2025-04-14","open":118616,"high":119412,"low":117023,"close":118317,"volume":34784,"rsi_14":28.5,"sma_20":123910.0,"sma_60":133841.67,"sma_120":134814.17},{"date":"2025-04-15","open":120606,"high":121800,"low":119511,"close":119611,"volume":35757,"rsi_14":30.87,"sma_20":123300.0,"sma_60":133505.0,"sma_120":134625.83},{"date":"2025-04-16","open":118914,"high":122297,"low":117521,"close":119810,"volume":52675,"rsi_14":34.84,"sma_20":122670.0,"sma_60":133173.33,"sma_120":134464.17},{"date":"2025-04-17","open":118616,"high":120009,"low":116725,"close":117720,"volume":42676,"rsi_14":35.86,"sma_20":122005.0,"sma_60":132786.67,"sma_120":134294.17},{"date":"2025-04-18","open":118018,"high":119412,"low":117222,"close":119412,"volume":29064,"rsi_14":51.28,"sma_20":121410.0,"sma_60":132486.67,"sma_120":134165.83},{"date":"2025-04-21","open":119412,"high":120108,"low":117620,"close":118417,"volume":13569,"rsi_14":47.62,"sma_20":120640.0,"sma_60":132196.67,"sma_120":133985.83},{"date":"2025-04-22","open":116725,"high":118317,"low":116725,"close":117222,"volume":11627,"rsi_14":48.69,"sma_20":119770.0,"sma_60":131850.0,"sma_120":133803.33},{"date":"2025-04-23","open":118417,"high":119213,"low":116924,"close":119213,"volume":27583,"rsi_14":52.45,"sma_20":119000.0,"sma_60":131518.33,"sma_120":133615.83},{"date":"2025-04-24","open":119909,"high":120009,"low":116327,"close":117322,"volume":36084,"rsi_14":47.46,"sma_20":118340.0,"sma_60":131188.33,"sma_120":133415.0},{"date":"2025-04-25","open":117919,"high":118516,"low":117222,"close":118118,"volume":21340,"rsi_14":66.07,"sma_20":117875.0,"sma_60":130861.67,"sma_120":133236.67},{"date":"2025-04-28","open":119710,"high":120506,"low":116426,"close":117222,"volume":42980,"rsi_14":67.58,"sma_20":117800.0,"sma_60":130441.67,"sma_120":133068.33},{"date":"2025-04-29","open":117222,"high":122795,"low":113740,"close":121700,"volume":129302,"rsi_14":71.02,"sma_20":117900.0,"sma_60":130073.33,"sma_120":132961.67},{"date":"2025-04-30","open":122695,"high":123890,"low":120009,"close":122596,"volume":57287,"rsi_14":62.63,"sma_20":118135.0,"sma_60":129771.67,"sma_120":132895.83},{"date":"2025-05-02","open":122795,"high":126178,"low":122795,"close":124785,"volume":45772,"rsi_14":66.19,"sma_20":118485.0,"sma_60":129363.33,"sma_120":132836.67},{"date":"2025-05-07","open":124885,"high":126875,"low":123193,"close":126178,"volume":33779,"rsi_14":67.87,"sma_20":118855.0,"sma_60":129013.33,"sma_120":132788.33},{"date":"2025-05-08","open":126377,"high":129562,"low":126377,"close":128367,"volume":47143,"rsi_14":69.13,"sma_20":119730.0,"sma_60":128701.67,"sma_120":132790.83},{"date":"2025-05-09","open":128367,"high":130258,"low":127074,"close":129661,"volume":45359,"rsi_14":70.54,"sma_20":120740.0,"sma_60":128360.0,"sma_120":132720.83},{"date":"2025-05-12","open":129661,"high":132945,"low":129164,"close":132049,"volume":54022,"rsi_14":79.51,"sma_20":121775.0,"sma_60":128100.0,"sma_120":132630.83},{"date":"2025-05-13","open":132049,"high":134637,"low":131353,"close":133343,"volume":58184,"rsi_14":79.17,"sma_20":122555.0,"sma_60":127971.67,"sma_120":132561.67},{"date":"2025-05-14","open":134935,"high":137423,"low":134338,"close":137224,"volume":80359,"rsi_14":85.13,"sma_20":123520.0,"sma_60":127911.67,"sma_120":132562.5},{"date":"2025-05-15","open":135831,"high":137124,"low":135035,"close":135731,"volume":40395,"rsi_14":84.19,"sma_20":124395.0,"sma_60":127843.33,"sma_120":132624.17},{"date":"2025-05-16","open":134637,"high":136726,"low":134537,"close":134537,"volume":28599,"rsi_14":79.17,"sma_20":125145.0,"sma_60":127781.67,"sma_120":132680.83},{"date":"2025-05-19","open":132945,"high":134537,"low":132348,"close":133542,"volume":36187,"rsi_14":81.96,"sma_20":125835.0,"sma_60":127676.67,"sma_120":132734.17},{"date":"2025-05-20","open":133542,"high":134935,"low":130557,"close":131054,"volume":32132,"rsi_14":73.9,"sma_20":126505.0,"sma_60":127533.33,"sma_120":132655.83},{"date":"2025-05-21","open":131253,"high":135532,"low":131154,"close":132348,"volume":32097,"rsi_14":77.54,"sma_20":127155.0,"sma_60":127466.67,"sma_120":132531.67},{"date":"2025-05-22","open":131054,"high":139811,"low":131054,"close":138517,"volume":89509,"rsi_14":78.84,"sma_20":128165.0,"sma_60":127471.67,"sma_120":132475.0},{"date":"2025-05-23","open":137721,"high":142796,"low":137721,"close":141105,"volume":92859,"rsi_14":80.0,"sma_20":129365.0,"sma_60":127518.33,"sma_120":132460.83},{"date":"2025-05-26","open":141105,"high":143791,"low":139413,"close":140707,"volume":53850,"rsi_14":77.4,"sma_20":130445.0,"sma_60":127593.33,"sma_120":132424.17},{"date":"2025-05-27","open":141304,"high":144289,"low":139612,"close":143592,"volume":75054,"rsi_14":78.5,"sma_20":131765.0,"sma_60":127751.67,"sma_120":132433.33},{"date":"2025-05-28","open":144289,"high":144787,"low":140906,"close":141204,"volume":53196,"rsi_14":70.87,"sma_20":132925.0,"sma_60":127875.0,"sma_120":132445.83},{"date":"2025-05-29","open":142000,"high":143791,"low":141005,"close":143294,"volume":40346,"rsi_14":71.61,"sma_20":134235.0,"sma_60":128080.0,"sma_120":132431.67},{"date":"2025-05-30","open":142299,"high":142697,"low":138517,"close":142697,"volume":201368,"rsi_14":67.89,"sma_20":135290.0,"sma_60":128278.33,"sma_120":132448.33},{"date":"2025-06-02","open":140707,"high":141105,"low":137124,"close":138318,"volume":34531,"rsi_14":57.58,"sma_20":136080.0,"sma_60":128391.67,"sma_120":132440.0},{"date":"2025-06-04","open":138318,"high":142000,"low":137622,"close":140806,"volume":33133,"rsi_14":55.7,"sma_20":136885.0,"sma_60":128533.33,"sma_120":132510.0},{"date":"2025-06-05","open":139712,"high":141503,"low":137323,"close":139115,"volume":66510,"rsi_14":55.35,"sma_20":137535.0,"sma_60":128646.67,"sma_120":132556.67},{"date":"2025-06-09","open":139314,"high":148070,"low":138716,"close":146379,"volume":105284,"rsi_14":65.7,"sma_20":138440.0,"sma_60":128926.67,"sma_120":132684.17},{"date":"2025-06-10","open":148767,"high":148866,"low":144986,"close":146578,"volume":56991,"rsi_14":67.65,"sma_20":139290.0,"sma_60":129221.67,"sma_120":132818.33},{"date":"2025-06-11","open":147374,"high":149663,"low":146876,"close":147971,"volume":69352,"rsi_14":73.61,"sma_20":140090.0,"sma_60":129453.33,"sma_120":132980.83},{"date":"2025-06-12","open":148070,"high":149265,"low":146578,"close":146677,"volume":39596,"rsi_14":70.0,"sma_20":140760.0,"sma_60":129631.67,"sma_120":133171.67},{"date":"2025-06-13","open":145284,"high":146777,"low":140906,"close":142299,"volume":55900,"rsi_14":55.56,"sma_20":141015.0,"sma_60":129736.67,"sma_120":133275.0},{"date":"2025-06-16","open":140209,"high":151454,"low":140010,"close":147772,"volume":69727,"rsi_14":59.03,"sma_20":141620.0,"sma_60":129975.0,"sma_120":133405.0},{"date":"2025-06-17","open":150260,"high":150459,"low":144488,"close":146478,"volume":39349,"rsi_14":57.63,"sma_20":142220.0,"sma_60":130221.67,"sma_120":133513.33},{"date":"2025-06-18","open":144588,"high":160708,"low":143891,"close":160211,"volume":239584,"rsi_14":67.08,"sma_20":143560.0,"sma_60":130688.33,"sma_120":133750.0},{"date":"2025-06-19","open":161206,"high":167574,"low":158718,"close":163892,"volume":216628,"rsi_14":72.71,"sma_20":145210.0,"sma_60":131240.0,"sma_120":134023.33},{"date":"2025-06-20","open":163693,"high":168370,"low":161007,"close":167873,"volume":106304,"rsi_14":73.7,"sma_20":146995.0,"sma_60":131853.33,"sma_120":134341.67},{"date":"2025-06-23","open":162400,"high":164490,"low":161206,"close":163295,"volume":61363,"rsi_14":68.45,"sma_20":148240.0,"sma_60":132348.33,"sma_120":134566.67},{"date":"2025-06-24","open":170162,"high":184093,"low":161007,"close":182799,"volume":491623,"rsi_14":81.35,"sma_20":150335.0,"sma_60":133156.67,"sma_120":134977.5},{"date":"2025-06-25","open":178620,"high":183396,"low":171256,"close":177227,"volume":214812,"rsi_14":74.6,"sma_20":152170.0,"sma_60":133871.67,"sma_120":135365.83},{"date":"2025-06-26","open":181008,"high":188770,"low":174739,"close":185287,"volume":180212,"rsi_14":78.71,"sma_20":154265.0,"sma_60":134790.0,"sma_120":135815.0},{"date":"2025-06-27","open":190063,"high":190860,"low":183595,"close":189566,"volume":117445,"rsi_14":77.89,"sma_20":156695.0,"sma_60":135831.67,"sma_120":136327.5},{"date":"2025-06-30","open":186183,"high":187277,"low":169166,"close":169764,"volume":275390,"rsi_14":61.95,"sma_20":158025.0,"sma_60":136686.67,"sma_120":136686.67},{"date":"2025-07-01","open":171256,"high":173744,"low":166977,"close":168569,"volume":108022,"rsi_14":60.64,"sma_20":159325.0,"sma_60":137505.0,"sma_120":137043.33},{"date":"2025-07-02","open":170361,"high":172251,"low":166778,"close":169963,"volume":78785,"rsi_14":62.01,"sma_20":160915.0,"sma_60":138376.67,"sma_120":137415.83},{"date":"2025-07-03","open":170062,"high":172052,"low":166878,"close":168470,"volume":73648,"rsi_14":63.92,"sma_20":162305.0,"sma_60":139225.0,"sma_120":137701.67},{"date":"2025-07-04","open":168470,"high":173445,"low":165385,"close":165385,"volume":62976,"rsi_14":59.61,"sma_20":163625.0,"sma_60":140005.0,"sma_120":137984.17},{"date":"2025-07-07","open":164490,"high":167475,"low":164191,"close":166679,"volume":37208,"rsi_14":61.02,"sma_20":164645.0,"sma_60":140938.33,"sma_120":138259.17},{"date":"2025-07-08","open":164788,"high":169266,"low":164191,"close":167972,"volume":58468,"rsi_14":54.9,"sma_20":165720.0,"sma_60":141916.67,"sma_120":138562.5},{"date":"2025-07-09","open":168569,"high":168569,"low":165584,"close":167574,"volume":53053,"rsi_14":52.42,"sma_20":166705.0,"sma_60":142856.67,"sma_120":138855.0},{"date":"2025-07-10","open":168171,"high":169365,"low":165982,"close":167475,"volume":41626,"rsi_14":49.72,"sma_20":167750.0,"sma_60":143688.33,"sma_120":139145.0},{"date":"2025-07-11","open":168171,"high":171057,"low":166480,"close":167574,"volume":43615,"rsi_14":53.17,"sma_20":169020.0,"sma_60":144518.33,"sma_120":139365.0},{"date":"2025-07-14","open":167475,"high":167475,"low":163295,"close":165286,"volume":80565,"rsi_14":32.61,"sma_20":169900.0,"sma_60":145305.0,"sma_120":139573.33},{"date":"2025-07-15","open":164490,"high":166181,"low":160410,"close":164589,"volume":60073,"rsi_14":36.11,"sma_20":170810.0,"sma_60":146058.33,"sma_120":139781.67},{"date":"2025-07-16","open":164788,"high":165286,"low":162201,"close":162897,"volume":43595,"rsi_14":21.37,"sma_20":170945.0,"sma_60":146780.0,"sma_120":139976.67},{"date":"2025-07-17","open":163494,"high":164191,"low":161703,"close":163295,"volume":32919,"rsi_14":12.71,"sma_20":170915.0,"sma_60":147543.33,"sma_120":140165.0},{"date":"2025-07-18","open":164191,"high":166480,"low":161902,"close":162997,"volume":41064,"rsi_14":28.48,"sma_20":170670.0,"sma_60":148273.33,"sma_120":140380.0},{"date":"2025-07-21","open":161504,"high":163395,"low":161405,"close":161902,"volume":31796,"rsi_14":28.66,"sma_20":170600.0,"sma_60":149001.67,"sma_120":140599.17},{"date":"2025-07-22","open":161405,"high":162101,"low":156927,"close":158121,"volume":70775,"rsi_14":17.13,"sma_20":169360.0,"sma_60":149686.67,"sma_120":140768.33},{"date":"2025-07-23","open":160012,"high":161703,"low":157225,"close":158419,"volume":74957,"rsi_14":20.12,"sma_20":168415.0,"sma_60":150343.33,"sma_120":140930.83},{"date":"2025-07-24","open":158519,"high":159813,"low":153742,"close":155235,"volume":89333,"rsi_14":20.0,"sma_20":166905.0,"sma_60":150978.33,"sma_120":141083.33},{"date":"2025-07-25","open":155633,"high":157822,"low":154439,"close":156330,"volume":43918,"rsi_14":19.05,"sma_20":165235.0,"sma_60":151618.33,"sma_120":141240.0},{"date":"2025-07-28","open":157822,"high":163395,"low":154439,"close":161206,"volume":111864,"rsi_14":33.33,"sma_20":164805.0,"sma_60":152355.0,"sma_120":141398.33},{"date":"2025-07-29","open":160211,"high":160211,"low":151852,"close":154439,"volume":84305,"rsi_14":25.37,"sma_20":164095.0,"sma_60":152903.33,"sma_120":141488.33},{"date":"2025-07-30","open":155235,"high":157126,"low":154140,"close":155534,"volume":58817,"rsi_14":28.42,"sma_20":163370.0,"sma_60":153455.0,"sma_120":141613.33},{"date":"2025-07-31","open":158220,"high":158618,"low":150757,"close":153344,"volume":72116,"rsi_14":26.09,"sma_20":162610.0,"sma_60":153933.33,"sma_120":141648.33},{"date":"2025-08-01","open":150558,"high":152946,"low":147274,"close":147971,"volume":47040,"rsi_14":23.64,"sma_20":161735.0,"sma_60":154298.33,"sma_120":141655.83},{"date":"2025-08-04","open":145583,"high":148468,"low":145384,"close":147871,"volume":39267,"rsi_14":24.07,"sma_20":160790.0,"sma_60":154625.0,"sma_120":141663.33},{"date":"2025-08-05","open":148269,"high":150061,"low":147672,"close":148866,"volume":44430,"rsi_14":27.76,"sma_20":159830.0,"sma_60":154946.67,"sma_120":141653.33},{"date":"2025-08-06","open":149563,"high":149961,"low":147573,"close":148866,"volume":29109,"rsi_14":26.84,"sma_20":158890.0,"sma_60":155228.33,"sma_120":141664.17},{"date":"2025-08-07","open":150260,"high":150558,"low":148269,"close":149762,"volume":36526,"rsi_14":29.15,"sma_20":158000.0,"sma_60":155503.33,"sma_120":141737.5},{"date":"2025-08-08","open":152250,"high":155733,"low":151255,"close":152449,"volume":46874,"rsi_14":35.82,"sma_20":157240.0,"sma_60":155758.33,"sma_120":141835.0},{"date":"2025-08-11","open":153245,"high":153245,"low":150956,"close":151653,"volume":28069,"rsi_14":39.34,"sma_20":156555.0,"sma_60":156025.0,"sma_120":141934.17},{"date":"2025-08-12","open":153046,"high":155136,"low":149464,"close":150459,"volume":40229,"rsi_14":37.26,"sma_20":155845.0,"sma_60":156291.67,"sma_120":142036.67},{"date":"2025-08-13","open":151056,"high":152847,"low":150160,"close":151056,"volume":33551,"rsi_14":42.71,"sma_20":155250.0,"sma_60":156585.0,"sma_120":142130.83},{"date":"2025-08-14","open":151056,"high":153842,"low":151056,"close":151653,"volume":27721,"rsi_14":41.7,"sma_20":154665.0,"sma_60":156930.0,"sma_120":142231.67},{"date":"2025-08-18","open":151653,"high":151653,"low":148568,"close":149762,"volume":40656,"rsi_14":27.27,"sma_20":154000.0,"sma_60":157221.67,"sma_120":142344.17},{"date":"2025-08-19","open":149762,"high":152747,"low":148170,"close":152150,"volume":34249,"rsi_14":44.5,"sma_20":153510.0,"sma_60":157450.0,"sma_120":142460.83},{"date":"2025-08-20","open":149762,"high":151155,"low":148269,"close":150260,"volume":30552,"rsi_14":37.79,"sma_20":153115.0,"sma_60":157603.33,"sma_120":142560.83},{"date":"2025-08-21","open":150558,"high":152548,"low":149464,"close":149464,"volume":20501,"rsi_14":40.39,"sma_20":152665.0,"sma_60":157750.0,"sma_120":142671.67},{"date":"2025-08-22","open":150459,"high":152747,"low":149961,"close":150558,"volume":18984,"rsi_14":58.13,"sma_20":152430.0,"sma_60":157866.67,"sma_120":142809.17},{"date":"2025-08-25","open":152250,"high":162698,"low":152150,"close":161206,"volume":137865,"rsi_14":75.19,"sma_20":152675.0,"sma_60":158201.67,"sma_120":143038.33},{"date":"2025-08-26","open":160111,"high":162997,"low":159415,"close":161703,"volume":53626,"rsi_14":74.71,"sma_20":152700.0,"sma_60":158510.0,"sma_120":143295.0},{"date":"2025-08-27","open":165186,"high":170361,"low":162300,"close":162798,"volume":148756,"rsi_14":75.74,"sma_20":153120.0,"sma_60":158846.67,"sma_120":143562.5},{"date":"2025-08-28","open":166878,"high":169664,"low":164191,"close":164689,"volume":107146,"rsi_14":76.6,"sma_20":153580.0,"sma_60":159288.33,"sma_120":143840.0},{"date":"2025-08-29","open":167276,"high":175137,"low":166181,"close":174739,"volume":178800,"rsi_14":81.46,"sma_20":154655.0,"sma_60":159856.67,"sma_120":144195.0},{"date":"2025-09-01","open":173445,"high":173744,"low":168370,"close":169465,"volume":96811,"rsi_14":72.32,"sma_20":155735.0,"sma_60":160365.0,"sma_120":144505.83},{"date":"2025-09-02","open":171853,"high":173147,"low":164191,"close":165883,"volume":71271,"rsi_14":68.24,"sma_20":156640.0,"sma_60":160691.67,"sma_120":144809.17},{"date":"2025-09-03","open":167375,"high":169166,"low":164689,"close":166579,"volume":57028,"rsi_14":68.31,"sma_20":157530.0,"sma_60":161026.67,"sma_120":145124.17},{"date":"2025-09-04","open":166480,"high":166480,"low":164091,"close":165584,"volume":45332,"rsi_14":66.28,"sma_20":158370.0,"sma_60":161321.67,"sma_120":145387.5},{"date":"2025-09-05","open":165584,"high":165883,"low":162201,"close":165385,"volume":41327,"rsi_14":69.01,"sma_20":159155.0,"sma_60":161635.0,"sma_120":145633.33},{"date":"2025-09-08","open":164987,"high":169465,"low":164191,"close":168271,"volume":63076,"rsi_14":69.38,"sma_20":159950.0,"sma_60":162070.0,"sma_120":145903.33},{"date":"2025-09-09","open":171455,"high":171555,"low":167873,"close":169564,"volume":54441,"rsi_14":73.54,"sma_20":160850.0,"sma_60":162435.0,"sma_120":146205.0},{"date":"2025-09-10","open":170659,"high":172351,"low":168868,"close":170361,"volume":41857,"rsi_14":75.49,"sma_20":161850.0,"sma_60":162835.0,"sma_120":146528.33},{"date":"2025-09-11","open":171654,"high":171654,"low":166480,"close":169166,"volume":51798,"rsi_14":72.64,"sma_20":162760.0,"sma_60":162985.0,"sma_120":146836.67},{"date":"2025-09-12","open":169166,"high":173445,"low":167873,"close":172649,"volume":65300,"rsi_14":66.86,"sma_20":163815.0,"sma_60":163131.67,"sma_120":147185.83},{"date":"2025-09-15","open":173644,"high":178122,"low":171754,"close":172749,"volume":81422,"rsi_14":66.47,"sma_20":164970.0,"sma_60":163213.33,"sma_120":147533.33},{"date":"2025-09-16","open":173147,"high":173346,"low":170162,"close":171455,"volume":34562,"rsi_14":62.83,"sma_20":165940.0,"sma_60":163350.0,"sma_120":147849.17},{"date":"2025-09-17","open":169863,"high":172450,"low":168768,"close":169863,"volume":24995,"rsi_14":57.74,"sma_20":166925.0,"sma_60":163133.33,"sma_120":148145.0},{"date":"2025-09-18","open":169866,"high":171154,"low":168280,"close":170560,"volume":35618,"rsi_14":42.97,"sma_20":168020.0,"sma_60":163033.33,"sma_120":148452.5},{"date":"2025-09-19","open":172000,"high":172200,"low":166100,"close":168000,"volume":86430,"rsi_14":45.15,"sma_20":168855.0,"sma_60":162730.0,"sma_120":148760.0},{"date":"2025-09-22","open":165783,"high":166380,"low":162599,"close":163693,"volume":59944,"rsi_14":45.34,"sma_20":168980.0,"sma_60":162296.67,"sma_120":149064.17},{"date":"2025-09-23","open":165584,"high":167873,"low":164191,"close":164390,"volume":36998,"rsi_14":45.34,"sma_20":169115.0,"sma_60":162206.67,"sma_120":149446.67},{"date":"2025-09-24","open":165186,"high":165883,"low":159514,"close":160310,"volume":103647,"rsi_14":40.07,"sma_20":168990.0,"sma_60":162068.33,"sma_120":149786.67},{"date":"2025-09-25","open":159713,"high":160410,"low":154837,"close":155832,"volume":117963,"rsi_14":34.52,"sma_20":168545.0,"sma_60":161831.67,"sma_120":150104.17},{"date":"2025-09-26","open":156031,"high":156230,"low":149862,"close":150956,"volume":62226,"rsi_14":23.64,"sma_20":167350.0,"sma_60":161538.33,"sma_120":150381.67},{"date":"2025-09-29","open":151454,"high":153245,"low":149066,"close":151951,"volume":68295,"rsi_14":22.94,"sma_20":166470.0,"sma_60":161313.33,"sma_120":150659.17},{"date":"2025-09-30","open":152250,"high":154638,"low":151653,"close":151951,"volume":30290,"rsi_14":21.0,"sma_20":165770.0,"sma_60":161066.67,"sma_120":151002.5},{"date":"2025-10-01","open":152946,"high":153842,"low":149961,"close":150956,"volume":52657,"rsi_14":21.14,"sma_20":164985.0,"sma_60":160781.67,"sma_120":151349.17},{"date":"2025-10-02","open":152847,"high":153046,"low":150757,"close":152548,"volume":45662,"rsi_14":16.11,"sma_20":164330.0,"sma_60":160530.0,"sma_120":151693.33},{"date":"2025-10-10","open":151553,"high":152946,"low":150061,"close":151255,"volume":59138,"rsi_14":15.16,"sma_20":163620.0,"sma_60":160258.33,"sma_120":151973.33},{"date":"2025-10-13","open":148170,"high":149464,"low":146876,"close":148568,"volume":57042,"rsi_14":14.51,"sma_20":162630.0,"sma_60":159940.0,"sma_120":152229.17},{"date":"2025-10-14","open":149265,"high":151653,"low":147473,"close":148767,"volume":39235,"rsi_14":15.81,"sma_20":161585.0,"sma_60":159663.33,"sma_120":152484.17},{"date":"2025-10-15","open":149364,"high":150956,"low":148866,"close":149663,"volume":45541,"rsi_14":14.43,"sma_20":160545.0,"sma_60":159413.33,"sma_120":152735.83},{"date":"2025-10-16","open":158121,"high":159813,"low":153444,"close":155733,"volume":129029,"rsi_14":32.31,"sma_20":159870.0,"sma_60":159293.33,"sma_120":153036.67},{"date":"2025-10-17","open":154638,"high":155434,"low":152548,"close":153245,"volume":52709,"rsi_14":33.33,"sma_20":158895.0,"sma_60":159125.0,"sma_120":153334.17},{"date":"2025-10-20","open":155434,"high":156728,"low":152051,"close":155434,"volume":44668,"rsi_14":36.36,"sma_20":158025.0,"sma_60":158998.33,"sma_120":153635.83},{"date":"2025-10-21","open":158121,"high":160012,"low":155335,"close":156031,"volume":74852,"rsi_14":42.71,"sma_20":157250.0,"sma_60":158900.0,"sma_120":153950.83},{"date":"2025-10-22","open":158320,"high":158320,"low":154738,"close":156728,"volume":40606,"rsi_14":51.75,"sma_20":156590.0,"sma_60":158876.67,"sma_120":154281.67},{"date":"2025-10-23","open":155733,"high":156628,"low":154439,"close":155235,"volume":42815,"rsi_14":59.64,"sma_20":155785.0,"sma_60":158823.33,"sma_120":154583.33},{"date":"2025-10-24","open":156330,"high":156628,"low":154340,"close":155932,"volume":56540,"rsi_14":59.09,"sma_20":155220.0,"sma_60":158835.0,"sma_120":154906.67},{"date":"2025-10-27","open":157822,"high":158220,"low":155932,"close":156927,"volume":51698,"rsi_14":60.87,"sma_20":154880.0,"sma_60":158845.0,"sma_120":155231.67},{"date":"2025-10-28","open":157225,"high":157325,"low":154240,"close":155434,"volume":66532,"rsi_14":59.57,"sma_20":154430.0,"sma_60":158748.33,"sma_120":155551.67},{"date":"2025-10-29","open":157325,"high":163992,"low":157026,"close":160907,"volume":139925,"rsi_14":65.33,"sma_20":154460.0,"sma_60":158856.67,"sma_120":155880.0},{"date":"2025-10-30","open":170460,"high":170460,"low":159315,"close":160609,"volume":149162,"rsi_14":67.8,"sma_20":154700.0,"sma_60":158941.67,"sma_120":156198.33},{"date":"2025-10-31","open":169764,"high":207975,"low":169764,"close":202502,"volume":1417312,"rsi_14":91.19,"sma_20":157290.0,"sma_60":159765.0,"sma_120":156849.17},{"date":"2025-11-03","open":228872,"high":236833,"low":212951,"close":223897,"volume":687913,"rsi_14":93.34,"sma_20":160905.0,"sma_60":161036.67,"sma_120":157667.5},{"date":"2025-11-04","open":217926,"high":233848,"low":214941,"close":224892,"volume":412803,"rsi_14":93.35,"sma_20":164570.0,"sma_60":162326.67,"sma_120":158475.83},{"date":"2025-11-05","open":215438,"high":218424,"low":202502,"close":206483,"volume":279468,"rsi_14":75.6,"sma_20":167360.0,"sma_60":163291.67,"sma_120":159119.17},{"date":"2025-11-06","open":209468,"high":210463,"low":188869,"close":192452,"volume":304343,"rsi_14":67.72,"sma_20":169365.0,"sma_60":164021.67,"sma_120":159625.0},{"date":"2025-11-07","open":183197,"high":192054,"low":183098,"close":187874,"volume":149294,"rsi_14":64.35,"sma_20":171205.0,"sma_60":164660.0,"sma_120":160081.67},{"date":"2025-11-10","open":188272,"high":190959,"low":185188,"close":187775,"volume":121188,"rsi_14":64.1,"sma_20":173175.0,"sma_60":165251.67,"sma_120":160505.0},{"date":"2025-11-11","open":190561,"high":194442,"low":184192,"close":186183,"volume":120862,"rsi_14":62.98,"sma_20":175055.0,"sma_60":165830.0,"sma_120":160927.5},{"date":"2025-11-12","open":188770,"high":192750,"low":185586,"close":190959,"volume":88916,"rsi_14":65.3,"sma_20":177130.0,"sma_60":166508.33,"sma_120":161400.0},{"date":"2025-11-13","open":191258,"high":191357,"low":183894,"close":189665,"volume":91512,"rsi_14":64.38,"sma_20":178835.0,"sma_60":167155.0,"sma_120":161870.0},{"date":"2025-11-14","open":183396,"high":186979,"low":180113,"close":180113,"volume":89700,"rsi_14":59.21,"sma_20":180185.0,"sma_60":167631.67,"sma_120":162280.83},{"date":"2025-11-17","open":199517,"high":199517,"low":186183,"close":188073,"volume":236659,"rsi_14":62.33,"sma_20":181825.0,"sma_60":168273.33,"sma_120":162747.5},{"date":"2025-11-18","open":184889,"high":186979,"low":180212,"close":180312,"volume":78494,"rsi_14":57.21,"sma_20":183045.0,"sma_60":168745.0,"sma_120":163097.5},{"date":"2025-11-19","open":187675,"high":189864,"low":182700,"close":185586,"volume":146782,"rsi_14":58.95,"sma_20":184495.0,"sma_60":169336.67,"sma_120":163470.0},{"date":"2025-11-20","open":189267,"high":193646,"low":187277,"close":190860,"volume":128353,"rsi_14":44.35,"sma_20":186285.0,"sma_60":170030.0,"sma_120":163890.0},{"date":"2025-11-21","open":182003,"high":188571,"low":180809,"close":185188,"volume":71076,"rsi_14":27.82,"sma_20":187755.0,"sma_60":170610.0,"sma_120":164238.33},{"date":"2025-11-24","open":187277,"high":187377,"low":179814,"close":183197,"volume":95246,"rsi_14":26.38,"sma_20":189075.0,"sma_60":170978.33,"sma_120":164590.0},{"date":"2025-11-25","open":185785,"high":187078,"low":181904,"close":182998,"volume":55375,"rsi_14":33.24,"sma_20":190460.0,"sma_60":171335.0,"sma_120":164922.5},{"date":"2025-11-26","open":182799,"high":185088,"low":182103,"close":185088,"volume":54405,"rsi_14":43.66,"sma_20":191675.0,"sma_60":171708.33,"sma_120":165277.5},{"date":"2025-11-27","open":186680,"high":190263,"low":185984,"close":187178,"volume":72152,"rsi_14":49.37,"sma_20":193010.0,"sma_60":172085.0,"sma_120":165686.67},{"date":"2025-11-28","open":190959,"high":202502,"low":190860,"close":201010,"volume":256497,"rsi_14":59.54,"sma_20":192935.0,"sma_60":172525.0,"sma_120":166190.83},{"date":"2025-12-01","open":201507,"high":202005,"low":195337,"close":195835,"volume":119177,"rsi_14":56.62,"sma_20":191525.0,"sma_60":172966.67,"sma_120":166665.83},{"date":"2025-12-02","open":206980,"high":233350,"low":204492,"close":232355,"volume":760336,"rsi_14":69.77,"sma_20":191900.0,"sma_60":174080.0,"sma_120":167385.83},{"date":"2025-12-03","open":226385,"high":227380,"low":220414,"close":221409,"volume":201906,"rsi_14":63.88,"sma_20":192650.0,"sma_60":174998.33,"sma_120":168012.5},{"date":"2025-12-04","open":247282,"high":287583,"low":243799,"close":281612,"volume":1443665,"rsi_14":80.76,"sma_20":197130.0,"sma_60":176941.67,"sma_120":169131.67},{"date":"2025-12-05","open":284598,"high":291563,"low":275144,"close":282110,"volume":554055,"rsi_14":79.85,"sma_20":201865.0,"sma_60":178896.67,"sma_120":170265.83},{"date":"2025-12-08","open":296539,"high":305495,"low":280617,"close":300519,"volume":586809,"rsi_14":85.74,"sma_20":207530.0,"sma_60":181111.67,"sma_120":171590.83},{"date":"2025-12-09","open":290568,"high":302012,"low":282110,"close":300022,"volume":321776,"rsi_14":85.02,"sma_20":213250.0,"sma_60":183296.67,"sma_120":172865.83},{"date":"2025-12-10","open":297534,"high":302012,"low":290568,"close":293056,"volume":229149,"rsi_14":80.95,"sma_20":218380.0,"sma_60":185351.67,"sma_120":174093.33},{"date":"2025-12-11","open":294549,"high":304500,"low":289076,"close":297534,"volume":497765,"rsi_14":84.27,"sma_20":223800.0,"sma_60":187501.67,"sma_120":175243.33},{"date":"2025-12-12","open":300022,"high":302012,"low":289573,"close":292558,"volume":244361,"rsi_14":82.77,"sma_20":229450.0,"sma_60":189510.0,"sma_120":176320.83},{"date":"2025-12-15","open":281115,"high":295046,"low":279622,"close":291066,"volume":201889,"rsi_14":82.13,"sma_20":234625.0,"sma_60":191491.67,"sma_120":177352.5},{"date":"2025-12-16","open":302012,"high":307485,"low":276139,"close":280617,"volume":384512,"rsi_14":77.06,"sma_20":239665.0,"sma_60":193320.0,"sma_120":178335.0},{"date":"2025-12-17","open":288578,"high":293056,"low":265193,"close":271164,"volume":365064,"rsi_14":72.84,"sma_20":243965.0,"sma_60":195016.67,"sma_120":179075.0},{"date":"2025-12-18","open":261213,"high":267183,"low":254745,"close":256237,"volume":249345,"rsi_14":64.93,"sma_20":247250.0,"sma_60":196440.0,"sma_120":179736.67},{"date":"2025-12-19","open":262706,"high":317436,"low":255740,"close":303505,"volume":1221039,"rsi_14":73.71,"sma_20":253195.0,"sma_60":198723.33,"sma_120":180726.67},{"date":"2025-12-22","open":296539,"high":319924,"low":288578,"close":305495,"volume":667938,"rsi_14":68.99,"sma_20":259340.0,"sma_60":201098.33,"sma_120":181697.5},{"date":"2025-12-23","open":306987,"high":312460,"low":291563,"close":293056,"volume":274214,"rsi_14":68.46,"sma_20":264870.0,"sma_60":203253.33,"sma_120":182730.0},{"date":"2025-12-24","open":295046,"high":302509,"low":283603,"close":286090,"volume":296982,"rsi_14":51.59,"sma_20":269945.0,"sma_60":205360.0,"sma_120":183714.17},{"date":"2025-12-26","open":298031,"high":298529,"low":282607,"close":288578,"volume":225841,"rsi_14":52.26,"sma_20":275040.0,"sma_60":207583.33,"sma_120":184707.5},{"date":"2025-12-29","open":286588,"high":317436,"low":283603,"close":310470,"volume":578225,"rsi_14":53.4,"sma_20":280540.0,"sma_60":210255.0,"sma_120":185896.67},{"date":"2025-12-30","open":315943,"high":335348,"low":300519,"close":330372,"volume":640032,"rsi_14":59.16,"sma_20":287300.0,"sma_60":213243.33,"sma_120":187278.33},{"date":"2026-01-02","open":324899,"high":342313,"low":317436,"close":329875,"volume":454465,"rsi_14":61.56,"sma_20":292200.0,"sma_60":216223.33,"sma_120":188645.0},{"date":"2026-01-05","open":323406,"high":324899,"low":304997,"close":310470,"volume":392664,"rsi_14":53.71,"sma_20":296675.0,"sma_60":218895.0,"sma_120":189838.33},{"date":"2026-01-06","open":325894,"high":361220,"low":308480,"close":310470,"volume":1365091,"rsi_14":55.29,"sma_20":298125.0,"sma_60":221540.0,"sma_120":191035.0},{"date":"2026-01-07","open":317933,"high":403014,"low":315943,"close":392566,"volume":2617269,"rsi_14":70.32,"sma_20":303675.0,"sma_60":225581.67,"sma_120":192920.0},{"date":"2026-01-08","open":414458,"high":414955,"low":388585,"close":393063,"volume":587132,"rsi_14":73.44,"sma_20":308325.0,"sma_60":229676.67,"sma_120":194808.33},{"date":"2026-01-09","open":419931,"high":473169,"low":397044,"close":469188,"volume":1496947,"rsi_14":82.31,"sma_20":316825.0,"sma_60":235043.33,"sma_120":197353.33},{"date":"2026-01-12","open":473169,"high":479139,"low":445803,"close":457745,"volume":471774,"rsi_14":83.25,"sma_20":325100.0,"sma_60":240203.33,"sma_120":199808.33},{"date":"2026-01-13","open":481129,"high":531382,"low":481129,"close":498544,"volume":1113037,"rsi_14":82.89,"sma_20":335200.0,"sma_60":245945.0,"sma_120":202619.17},{"date":"2026-01-14","open":488095,"high":496056,"low":473169,"close":490085,"volume":270794,"rsi_14":80.46,"sma_20":345125.0,"sma_60":251586.67,"sma_120":205355.83},{"date":"2026-01-15","open":481627,"high":489588,"low":466203,"close":489588,"volume":308814,"rsi_14":83.76,"sma_20":355100.0,"sma_60":257183.33,"sma_120":208090.83},{"date":"2026-01-16","open":504514,"high":506504,"low":462720,"close":474164,"volume":350661,"rsi_14":81.24,"sma_20":375025.0,"sma_60":267828.33,"sma_120":210705.83},{"date":"2026-01-19","open":476651,"high":505509,"low":472173,"close":486105,"volume":563006,"rsi_14":80.59,"sma_20":386575.0,"sma_60":273370.0,"sma_120":213452.5},{"date":"2026-01-20","open":485607,"high":486105,"low":448789,"close":464213,"volume":405585,"rsi_14":73.15,"sma_20":394650.0,"sma_60":278533.33,"sma_120":216013.33},{"date":"2026-01-21","open":445306,"high":492573,"low":443813,"close":482622,"volume":700873,"rsi_14":74.88,"sma_20":403550.0,"sma_60":283988.33,"sma_120":218755.0},{"date":"2026-01-22","open":514465,"high":525411,"low":463218,"close":463218,"volume":501292,"rsi_14":74.88,"sma_20":412100.0,"sma_60":289143.33,"sma_120":221325.0},{"date":"2026-01-23","open":463218,"high":474661,"low":443316,"close":445306,"volume":217148,"rsi_14":70.75,"sma_20":420100.0,"sma_60":293906.67,"sma_120":223704.17},{"date":"2026-01-26","open":437345,"high":450281,"low":427892,"close":431374,"volume":230209,"rsi_14":57.56,"sma_20":427275.0,"sma_60":298441.67,"sma_120":226023.33},{"date":"2026-01-27","open":417941,"high":445306,"low":413463,"close":440828,"volume":273067,"rsi_14":58.99,"sma_20":433825.0,"sma_60":302433.33,"sma_120":228412.5},{"date":"2026-01-28","open":450779,"high":450779,"low":433365,"close":438838,"volume":161942,"rsi_14":42.08,"sma_20":439275.0,"sma_60":306033.33,"sma_120":230803.33},{"date":"2026-01-29","open":448291,"high":493070,"low":438838,"close":481627,"volume":788207,"rsi_14":55.36,"sma_20":446900.0,"sma_60":310333.33,"sma_120":233597.5},{"date":"2026-01-30","open":469686,"high":477646,"low":458242,"close":459237,"volume":204539,"rsi_14":40.39,"sma_20":454375.0,"sma_60":314566.67,"sma_120":236205.0},{"date":"2026-02-02","open":447794,"high":471676,"low":424409,"close":427892,"volume":205190,"rsi_14":36.32,"sma_20":460275.0,"sma_60":318510.0,"sma_120":238541.67},{"date":"2026-02-03","open":436350,"high":443813,"low":417941,"close":439833,"volume":167544,"rsi_14":39.58,"sma_20":462650.0,"sma_60":322730.0,"sma_120":240978.33},{"date":"2026-02-04","open":446798,"high":457745,"low":435852,"close":444808,"volume":126878,"rsi_14":43.57,"sma_20":465250.0,"sma_60":322238.33,"sma_120":243449.17},{"date":"2026-02-05","open":435355,"high":443316,"low":411970,"close":413960,"volume":173631,"rsi_14":38.39,"sma_20":462475.0,"sma_60":326026.67,"sma_120":245639.17},{"date":"2026-02-06","open":394058,"high":401522,"low":380127,"close":389580,"volume":162390,"rsi_14":32.23,"sma_20":459050.0,"sma_60":329433.33,"sma_120":247631.67},{"date":"2026-02-09","open":405502,"high":430379,"low":400029,"close":414955,"volume":157244,"rsi_14":41.05,"sma_20":454850.0,"sma_60":333185.0,"sma_120":249846.67},{"date":"2026-02-10","open":451774,"high":462720,"low":426897,"close":428887,"volume":317109,"rsi_14":40.07,"sma_20":451775.0,"sma_60":337191.67,"sma_120":252173.33},{"date":"2026-02-11","open":433862,"high":450281,"low":420926,"close":443316,"volume":175578,"rsi_14":46.25,"sma_20":449450.0,"sma_60":341600.0,"sma_120":254615.83},{"date":"2026-02-12","open":439833,"high":460730,"low":431872,"close":453764,"volume":183909,"rsi_14":51.64,"sma_20":448425.0,"sma_60":346050.0,"sma_120":257161.67},{"date":"2026-02-13","open":441325,"high":445306,"low":433365,"close":434360,"volume":123274,"rsi_14":50.57,"sma_20":446425.0,"sma_60":350305.0,"sma_120":259525.0},{"date":"2026-02-19","open":436847,"high":443316,"low":420926,"close":436350,"volume":144639,"rsi_14":49.13,"sma_20":443925.0,"sma_60":354505.0,"sma_120":261920.83},{"date":"2026-02-20","open":437843,"high":440828,"low":429384,"close":431872,"volume":88905,"rsi_14":48.65,"sma_20":442300.0,"sma_60":358541.67,"sma_120":264285.83},{"date":"2026-02-23","open":438340,"high":446301,"low":428389,"close":432867,"volume":103346,"rsi_14":38.76,"sma_20":439800.0,"sma_60":362690.0,"sma_120":266650.0},{"date":"2026-02-24","open":431374,"high":432370,"low":422916,"close":430379,"volume":75974,"rsi_14":42.68,"sma_20":438150.0,"sma_60":366830.0,"sma_120":268904.17},{"date":"2026-02-25","open":440330,"high":527401,"low":438838,"close":492573,"volume":1270989,"rsi_14":64.19,"sma_20":440525.0,"sma_60":372015.0,"sma_120":271675.0},{"date":"2026-02-26","open":489090,"high":510485,"low":479637,"close":502524,"volume":357644,"rsi_14":63.88,"sma_20":444000.0,"sma_60":434475.0,"sma_120":340970.83},{"date":"2026-02-27","open":492573,"high":540338,"low":480632,"close":498544,"volume":791146,"rsi_14":61.95,"sma_20":447000.0,"sma_60":382546.67,"sma_120":277315.83},{"date":"2026-03-03","open":487597,"high":491080,"low":439335,"close":444808,"volume":296900,"rsi_14":56.22,"sma_20":447300.0,"sma_60":386630.0,"sma_120":279577.5},{"date":"2026-03-04","open":421921,"high":427892,"low":355250,"close":369678,"volume":265659,"rsi_14":46.67,"sma_20":441675.0,"sma_60":389541.67,"sma_120":281254.17},{"date":"2026-03-05","open":404507,"high":417443,"low":391571,"close":400526,"volume":178893,"rsi_14":47.63,"sma_20":438725.0,"sma_60":392358.33,"sma_120":283219.17},{"date":"2026-03-06","open":398536,"high":427394,"low":386595,"close":406995,"volume":141073,"rsi_14":46.31,"sma_20":437675.0,"sma_60":395466.67,"sma_120":285232.5},{"date":"2026-03-09","open":370176,"high":382615,"low":363708,"close":381620,"volume":103050,"rsi_14":39.97,"sma_20":434750.0,"sma_60":397141.67,"sma_120":287041.67},{"date":"2026-03-10","open":402019,"high":405502,"low":389083,"close":397541,"volume":87510,"rsi_14":41.02,"sma_20":432375.0,"sma_60":399075.0,"sma_120":288985.83},{"date":"2026-03-11","open":437345,"high":437345,"low":400029,"close":411970,"volume":135021,"rsi_14":46.37,"sma_20":432275.0,"sma_60":400941.67,"sma_120":291026.67},{"date":"2026-03-12","open":403014,"high":408985,"low":396546,"close":404507,"volume":65238,"rsi_14":44.92,"sma_20":433025.0,"sma_60":402691.67,"sma_120":292994.17},{"date":"2026-03-13","open":392068,"high":427394,"low":389580,"close":410477,"volume":105008,"rsi_14":46.6,"sma_20":432800.0,"sma_60":404658.33,"sma_120":295005.0},{"date":"2026-03-16","open":405999,"high":428887,"low":405004,"close":417941,"volume":84302,"rsi_14":47.68,"sma_20":432250.0,"sma_60":449325.0,"sma_120":361944.17},{"date":"2026-03-17","open":443813,"high":463218,"low":420428,"close":420428,"volume":284029,"rsi_14":48.45,"sma_20":431100.0,"sma_60":408816.67,"sma_120":299163.33},{"date":"2026-03-18","open":431872,"high":438340,"low":424409,"close":431872,"volume":89550,"rsi_14":38.79,"sma_20":430000.0,"sma_60":411175.0,"sma_120":301333.33},{"date":"2026-03-19","open":419433,"high":441823,"low":418438,"close":423911,"volume":91591,"rsi_14":35.37,"sma_20":429475.0,"sma_60":413575.0,"sma_120":303447.5},{"date":"2026-03-20","open":434857,"high":435852,"low":423414,"close":428389,"volume":61029,"rsi_14":36.97,"sma_20":429075.0,"sma_60":416208.33,"sma_120":305612.5},{"date":"2026-03-23","open":415453,"high":415950,"low":393063,"close":393063,"volume":89074,"rsi_14":39.68,"sma_20":427125.0,"sma_60":418500.0,"sma_120":307470.0},{"date":"2026-03-24","open":413960,"high":415950,"low":391571,"close":403512,"volume":50373,"rsi_14":59.09,"sma_20":425650.0,"sma_60":420175.0,"sma_120":309449.17},{"date":"2026-03-25","open":416448,"high":422419,"low":401522,"close":403512,"volume":60366,"rsi_14":50.96,"sma_20":424300.0,"sma_60":421816.67,"sma_120":311457.5},{"date":"2026-03-26","open":403014,"high":403512,"low":383112,"close":385600,"volume":60515,"rsi_14":43.58,"sma_20":418925.0,"sma_60":423366.67,"sma_120":313310.0},{"date":"2026-03-27","open":367984,"high":387557,"low":359176,"close":385600,"volume":58858,"rsi_14":53.54,"sma_20":413375.0,"sma_60":425141.67,"sma_120":315250.83},{"date":"2026-03-30","open":373000,"high":379500,"low":369500,"close":375500,"volume":38360,"rsi_14":42.05,"sma_20":407100.0,"sma_60":426566.67,"sma_120":317075.0},{"date":"2026-03-31","open":371500,"high":376000,"low":357000,"close":358500,"volume":55623,"rsi_14":31.92,"sma_20":402675.0,"sma_60":427341.67,"sma_120":318798.33},{"date":"2026-04-01","open":379051,"high":390990,"low":374077,"close":389000,"volume":61221,"rsi_14":45.66,"sma_20":403650.0,"sma_60":428325.0,"sma_120":320784.17},{"date":"2026-04-02","open":413500,"high":416000,"low":373500,"close":379500,"volume":105751,"rsi_14":41.03,"sma_20":402500.0,"sma_60":429125.0,"sma_120":322674.17},{"date":"2026-04-03","open":391000,"high":398500,"low":375000,"close":380500,"volume":40440,"rsi_14":38.87,"sma_20":401075.0,"sma_60":430266.67,"sma_120":324580.83},{"date":"2026-04-06","open":380000,"high":384500,"low":368000,"close":373000,"volume":40334,"rsi_14":36.44,"sma_20":400550.0,"sma_60":431283.33,"sma_120":326411.67},{"date":"2026-04-07","open":380000,"high":383000,"low":365000,"close":370000,"volume":34640,"rsi_14":31.61,"sma_20":399075.0,"sma_60":430875.0,"sma_120":328228.33},{"date":"2026-04-08","open":393500,"high":416000,"low":387000,"close":415500,"volume":101352,"rsi_14":47.52,"sma_20":399150.0,"sma_60":431216.67,"sma_120":330446.67},{"date":"2026-04-09","open":421500,"high":421500,"low":388000,"close":393500,"volume":98168,"rsi_14":41.92,"sma_20":398500.0,"sma_60":429916.67,"sma_120":332480.0},{"date":"2026-04-10","open":406500,"high":406500,"low":391500,"close":391500,"volume":68177,"rsi_14":49.1,"sma_20":397450.0,"sma_60":428775.0,"sma_120":334489.17},{"date":"2026-04-13","open":385500,"high":388000,"low":379000,"close":388000,"volume":68711,"rsi_14":45.36,"sma_20":395850.0,"sma_60":426891.67,"sma_120":336418.33},{"date":"2026-04-14","open":401000,"high":406000,"low":396000,"close":401000,"volume":58985,"rsi_14":48.88,"sma_20":394775.0,"sma_60":425366.67,"sma_120":338476.67},{"date":"2026-04-15","open":417500,"high":422500,"low":411000,"close":416000,"volume":97497,"rsi_14":57.18,"sma_20":393875.0,"sma_60":424100.0,"sma_120":340641.67},{"date":"2026-04-16","open":440000,"high":455500,"low":432000,"close":437000,"volume":217679,"rsi_14":60.09,"sma_20":394425.0,"sma_60":423441.67,"sma_120":342976.67},{"date":"2026-04-17","open":442500,"high":443000,"low":427500,"close":432000,"volume":59113,"rsi_14":64.16,"sma_20":394500.0,"sma_60":422500.0,"sma_120":345264.17},{"date":"2026-04-20","open":427000,"high":433000,"low":421500,"close":423000,"volume":55256,"rsi_14":66.84,"sma_20":395900.0,"sma_60":421775.0,"sma_120":347489.17},{"date":"2026-04-21","open":432000,"high":445000,"low":425500,"close":442500,"volume":93249,"rsi_14":64.43,"sma_20":397750.0,"sma_60":421066.67,"sma_120":349870.83},{"date":"2026-04-22","open":438000,"high":446000,"low":427500,"close":444500,"volume":71505,"rsi_14":69.23,"sma_20":399700.0,"sma_60":420716.67,"sma_120":352260.83},{"date":"2026-04-23","open":456000,"high":460500,"low":431000,"close":440000,"volume":166605,"rsi_14":67.25,"sma_20":402325.0,"sma_60":420591.67,"sma_120":354625.83},{"date":"2026-04-24","open":440500,"high":441500,"low":423500,"close":429500,"volume":103989,"rsi_14":66.1,"sma_20":404100.0,"sma_60":420525.0,"sma_120":356857.5},{"date":"2026-04-27","open":438500,"high":453000,"low":433000,"close":441000,"volume":96705,"rsi_14":69.29,"sma_20":407375.0,"sma_60":420491.67,"sma_120":359187.5},{"date":"2026-04-28","open":451500,"high":498000,"low":445500,"close":478000,"volume":421491,"rsi_14":67.81,"sma_20":413350.0,"sma_60":421108.33,"sma_120":361475.0},{"date":"2026-04-29","open":485500,"high":485500,"low":468000,"close":474000,"volume":111914,"rsi_14":75.56,"sma_20":417500.0,"sma_60":420941.67,"sma_120":405958.33},{"date":"2026-04-30","open":484000,"high":484000,"low":450000,"close":450500,"volume":119826,"rsi_14":65.23,"sma_20":423925.0,"sma_60":407191.67,"sma_120":421133.33},{"date":"2026-05-04","open":457500,"high":457500,"low":444000,"close":446000,"volume":95770,"rsi_14":66.11,"sma_20":424325.0,"sma_60":421025.0,"sma_120":367408.33},{"date":"2026-05-06","open":449000,"high":455000,"low":437500,"close":441000,"volume":123486,"rsi_14":61.63,"sma_20":427725.0,"sma_60":421008.33,"sma_120":369471.67},{"date":"2026-05-07","open":460000,"high":481000,"low":447500,"close":455500,"volume":193307,"rsi_14":61.52,"sma_20":432000.0,"sma_60":421150.0,"sma_120":371694.17},{"date":"2026-05-08","open":490000,"high":592000,"low":481000,"close":592000,"volume":1144257,"rsi_14":77.0,"sma_20":440825.0,"sma_60":424083.33,"sma_120":375055.0},{"date":"2026-05-11","open":574000,"high":676000,"low":560000,"close":635000,"volume":1242571,"rsi_14":81.23,"sma_20":452900.0,"sma_60":428141.67,"sma_120":378787.5},{"date":"2026-05-12","open":652000,"high":670000,"low":561000,"close":615000,"volume":546681,"rsi_14":78.57,"sma_20":464075.0,"sma_60":431441.67,"sma_120":382313.33},{"date":"2026-05-13","open":633000,"high":723000,"low":616000,"close":699000,"volume":877770,"rsi_14":82.02,"sma_20":479625.0,"sma_60":435908.33,"sma_120":386550.0},{"date":"2026-05-14","open":702000,"high":709000,"low":670000,"close":689000,"volume":216888,"rsi_14":79.93,"sma_20":494025.0,"sma_60":439966.67,"sma_120":390783.33},{"date":"2026-05-15","open":693000,"high":723000,"low":624000,"close":648000,"volume":340298,"rsi_14":73.37,"sma_20":505625.0,"sma_60":443166.67,"sma_120":394608.33},{"date":"2026-05-18","open":626000,"high":637000,"low":579000,"close":596000,"volume":249416,"rsi_14":67.11,"sma_20":513575.0,"sma_60":445825.0,"sma_120":398065.0},{"date":"2026-05-19","open":592000,"high":594000,"low":523000,"close":536000,"volume":216292,"rsi_14":58.88,"sma_20":518775.0,"sma_60":447450.0,"sma_120":400977.5},{"date":"2026-05-20","open":537000,"high":567000,"low":521000,"close":558000,"volume":239120,"rsi_14":57.69,"sma_20":525525.0,"sma_60":449516.67,"sma_120":404029.17},{"date":"2026-05-21","open":580000,"high":646000,"low":578000,"close":629000,"volume":305998,"rsi_14":63.2,"sma_20":534850.0,"sma_60":452750.0,"sma_120":407720.0},{"date":"2026-05-22","open":621000,"high":638000,"low":599000,"close":631000,"volume":121469,"rsi_14":65.96,"sma_20":544175.0,"sma_60":456058.33,"sma_120":411444.17},{"date":"2026-05-26","open":647000,"high":652000,"low":623000,"close":638000,"volume":122188,"rsi_14":66.9,"sma_20":554075.0,"sma_60":458441.67,"sma_120":415228.33},{"date":"2026-05-27","open":630000,"high":768000,"low":610000,"close":765000,"volume":643526,"rsi_14":73.48,"sma_20":570850.0,"sma_60":462775.0,"sma_120":420053.33},{"date":"2026-05-28","open":756000,"high":783000,"low":696000,"close":746000,"volume":379134,"rsi_14":70.91,"sma_20":586100.0,"sma_60":466858.33,"sma_120":424702.5},{"date":"2026-05-29","open":783000,"high":953000,"low":775000,"close":931000,"volume":1007516,"rsi_14":72.81,"sma_20":608750.0,"sma_60":474925.0,"sma_120":430777.5},{"date":"2026-06-01","open":931000,"high":1066000,"low":905000,"close":938000,"volume":748576,"rsi_14":71.43,"sma_20":631950.0,"sma_60":484366.67,"sma_120":436954.17},{"date":"2026-06-02","open":900000,"high":928000,"low":805000,"close":898000,"volume":305512,"rsi_14":69.46,"sma_20":654325.0,"sma_60":492625.0,"sma_120":442491.67},{"date":"2026-06-04","open":843000,"high":873000,"low":812000,"close":839000,"volume":122019,"rsi_14":59.97,"sma_20":673975.0,"sma_60":499791.67,"sma_120":447629.17},{"date":"2026-06-05","open":800000,"high":900000,"low":765000,"close":836000,"volume":280045,"rsi_14":60.58,"sma_20":693725.0,"sma_60":507333.33,"sma_120":452237.5},{"date":"2026-06-08","open":711000,"high":803000,"low":711000,"close":752000,"volume":161327,"rsi_14":57.05,"sma_20":708550.0,"sma_60":513208.33,"sma_120":456141.67},{"date":"2026-06-09","open":767000,"high":780000,"low":638000,"close":687000,"volume":338857,"rsi_14":56.06,"sma_20":713300.0,"sma_60":517758.33,"sma_120":459350.0},{"date":"2026-06-10","open":697000,"high":766000,"low":658000,"close":683000,"volume":238855,"rsi_14":60.58,"sma_20":715700.0,"sma_60":522366.67,"sma_120":462529.17},{"date":"2026-06-11","open":648000,"high":710000,"low":628000,"close":710000,"volume":181408,"rsi_14":60.86,"sma_20":720450.0,"sma_60":527325.0,"sma_120":465991.67},{"date":"2026-06-12","open":742000,"high":765000,"low":680000,"close":684000,"volume":229646,"rsi_14":54.2,"sma_20":719700.0,"sma_60":531725.0,"sma_120":469200.0},{"date":"2026-06-15","open":711000,"high":768000,"low":706000,"close":746000,"volume":146169,"rsi_14":58.04,"sma_20":722550.0,"sma_60":537116.67,"sma_120":472966.67},{"date":"2026-06-16","open":750000,"high":751000,"low":702000,"close":716000,"volume":122950,"rsi_14":55.28,"sma_20":725950.0,"sma_60":541816.67,"sma_120":476495.83},{"date":"2026-06-17","open":717000,"high":719000,"low":690000,"close":691000,"volume":64520,"rsi_14":27.55,"sma_20":757650.0,"sma_60":577533.33,"sma_120":501337.5},{"date":"2026-06-18","open":700000,"high":700000,"low":660000,"close":668000,"volume":80547,"rsi_14":43.91,"sma_20":737300.0,"sma_60":550191.67,"sma_120":483200.0},{"date":"2026-06-19","open":671000,"high":728000,"low":635000,"close":662000,"volume":199679,"rsi_14":20.82,"sma_20":742500.0,"sma_60":554641.67,"sma_120":486570.83},{"date":"2026-06-22","open":663000,"high":673000,"low":623000,"close":624000,"volume":107555,"rsi_14":18.09,"sma_20":742250.0,"sma_60":558283.33,"sma_120":489229.17},{"date":"2026-06-23","open":625000,"high":632000,"low":545000,"close":550000,"volume":162674,"rsi_14":16.92,"sma_20":738200.0,"sma_60":560691.67,"sma_120":491254.17},{"date":"2026-06-24","open":556000,"high":561000,"low":528000,"close":544000,"volume":102107,"rsi_14":18.82,"sma_20":733500.0,"sma_60":563300.0,"sma_120":493333.33},{"date":"2026-06-25","open":561000,"high":580000,"low":538000,"close":546000,"volume":108896,"rsi_14":19.28,"sma_20":722550.0,"sma_60":565833.33,"sma_120":495487.5},{"date":"2026-06-26","open":544000,"high":544000,"low":488000,"close":507000,"volume":134354,"rsi_14":21.31,"sma_20":710600.0,"sma_60":568025.0,"sma_120":497295.83},{"date":"2026-06-29","open":505000,"high":538000,"low":493500,"close":531000,"volume":97077,"rsi_14":29.79,"sma_20":690600.0,"sma_60":570900.0,"sma_120":499120.83},{"date":"2026-06-30","open":552000,"high":552000,"low":518000,"close":530000,"volume":66920,"rsi_14":30.03,"sma_20":670200.0,"sma_60":573216.67,"sma_120":500770.83},{"date":"2026-07-01","open":541000,"high":559000,"low":506000,"close":524000,"volume":76062,"rsi_14":24.31,"sma_20":651500.0,"sma_60":575625.0,"sma_120":502375.0},{"date":"2026-07-02","open":505000,"high":530000,"low":488000,"close":509000,"volume":85057,"rsi_14":25.07,"sma_20":635000.0,"sma_60":577766.67,"sma_120":504016.67},{"date":"2026-07-03","open":503000,"high":509000,"low":460000,"close":505000,"volume":103132,"rsi_14":8.87,"sma_20":618450.0,"sma_60":579966.67,"sma_120":505625.0},{"date":"2026-07-06","open":501000,"high":515000,"low":480500,"close":494500,"volume":70396,"rsi_14":9.51,"sma_20":605575.0,"sma_60":582041.67,"sma_120":506458.33},{"date":"2026-07-07","open":480500,"high":496000,"low":457500,"close":481500,"volume":73777,"rsi_14":9.94,"sma_20":595300.0,"sma_60":583141.67,"sma_120":507179.17},{"date":"2026-07-08","open":451000,"high":477500,"low":434000,"close":441500,"volume":91884,"rsi_14":9.34,"sma_20":583225.0,"sma_60":583941.67,"sma_120":506929.17},{"date":"2026-07-09","open":439500,"high":454000,"low":418000,"close":433000,"volume":110377,"rsi_14":9.25,"sma_20":569375.0,"sma_60":584633.33,"sma_120":506704.17},{"date":"2026-07-10","open":440500,"high":468000,"low":440500,"close":452000,"volume":60516,"rsi_14":17.18,"sma_20":557775.0,"sma_60":585700.0,"sma_120":506295.83},{"date":"2026-07-13","open":452000,"high":485500,"low":433000,"close":438000,"volume":87856,"rsi_14":22.28,"sma_20":542375.0,"sma_60":586316.67,"sma_120":505841.67},{"date":"2026-07-14","open":434000,"high":437000,"low":386000,"close":407500,"volume":90860,"rsi_14":19.87,"sma_20":526950.0,"sma_60":586175.0,"sma_120":505137.5},{"date":"2026-07-15","open":423000,"high":442000,"low":419000,"close":426000,"volume":64289,"rsi_14":25.31,"sma_20":513700.0,"sma_60":585991.67,"sma_120":504716.67},{"date":"2026-07-16","open":410000,"high":413000,"low":387000,"close":393000,"volume":75118,"rsi_14":25.95,"sma_20":499950.0,"sma_60":585341.67,"sma_120":503920.83},{"date":"2026-07-20","open":376000,"high":384500,"low":363500,"close":371500,"volume":62232,"rsi_14":15.99,"sma_20":485425.0,"sma_60":584483.33,"sma_120":503129.17},{"date":"2026-07-21","open":365500,"high":384000,"low":355500,"close":376500,"volume":75297,"rsi_14":17.82,"sma_20":473050.0,"sma_60":583383.33,"sma_120":502225.0},{"date":"2026-07-22","open":413500,"high":436000,"low":401000,"close":401500,"volume":173810,"rsi_14":26.21,"sma_20":465625.0,"sma_60":582666.67,"sma_120":501691.67},{"date":"2026-07-23","open":416500,"high":432000,"low":396500,"close":430000,"volume":103607,"rsi_14":35.42,"sma_20":459925.0,"sma_60":582500.0,"sma_120":501545.83},{"date":"2026-07-24","open":414000,"high":414500,"low":377500,"close":379000,"volume":106542,"rsi_14":30.19,"sma_20":451575.0,"sma_60":581658.33,"sma_120":501091.67},{"date":"2026-07-27","open":397000,"high":405000,"low":383500,"close":394000,"volume":60377,"rsi_14":34.42,"sma_20":445925.0,"sma_60":580875.0,"sma_120":500683.33},{"date":"2026-07-28","open":375500,"high":378000,"low":340000,"close":341500,"volume":75537,"rsi_14":30.66,"sma_20":436450.0,"sma_60":578600.0,"sma_120":499854.17},{"date":"2026-07-29","open":358000,"high":372000,"low":305000,"close":338000,"volume":166927,"rsi_14":34.1,"sma_20":426850.0,"sma_60":576333.33,"sma_120":498637.5},{"date":"2026-07-30","open":337000,"high":345500,"low":306500,"close":315500,"volume":162822,"rsi_14":32.7,"sma_20":416425.0,"sma_60":574083.33,"sma_120":497420.83},{"date":"2026-07-31","open":335500,"high":369500,"low":335500,"close":364500,"volume":131204,"rsi_14":38.16,"sma_20":409200.0,"sma_60":572725.0,"sma_120":496875.0},{"date":"2026-08-03","open":364500,"high":399000,"low":354000,"close":382500,"volume":127110,"rsi_14":42.57,"sma_20":403075.0,"sma_60":571750.0,"sma_120":496379.17},{"date":"2026-08-04","open":382000,"high":394000,"low":371500,"close":394000,"volume":72173,"rsi_14":48.1,"sma_20":398050.0,"sma_60":570725.0,"sma_120":495937.5},{"date":"2026-08-05","open":409000,"high":423500,"low":396500,"close":414500,"volume":107240,"rsi_14":48.39,"sma_20":394700.0,"sma_60":567766.67,"sma_120":495925.0},{"date":"2026-08-06","open":427000,"high":438500,"low":402500,"close":417000,"volume":88920,"rsi_14":53.68,"sma_20":393475.0,"sma_60":564133.33,"sma_120":496137.5},{"date":"2026-08-07","open":425000,"high":425000,"low":396500,"close":412000,"volume":44122,"rsi_14":56.54,"sma_20":392425.0,"sma_60":560750.0,"sma_120":496095.83},{"date":"2026-08-10","open":418000,"high":442500,"low":412500,"close":431500,"volume":59966,"rsi_14":58.49,"sma_20":391400.0,"sma_60":556291.67,"sma_120":496100.0},{"date":"2026-08-11","open":435500,"high":449000,"low":425000,"close":432500,"volume":58235,"rsi_14":55.17,"sma_20":391125.0,"sma_60":552016.67,"sma_120":495991.67},{"date":"2026-08-12","open":426000,"high":437000,"low":417500,"close":433000,"volume":64647,"rsi_14":50.55,"sma_20":392400.0,"sma_60":548433.33,"sma_120":495800.0},{"date":"2026-08-13","open":449000,"high":465000,"low":443500,"close":449000,"volume":94160,"rsi_14":64.77,"sma_20":393550.0,"sma_60":545983.33,"sma_120":495904.17},{"date":"2026-08-14","open":462000,"high":508000,"low":460000,"close":489500,"volume":230623,"rsi_14":68.19,"sma_20":398375.0,"sma_60":545208.33,"sma_120":496329.17},{"date":"2026-08-18","open":493000,"high":493500,"low":444000,"close":451000,"volume":127401,"rsi_14":72.03,"sma_20":402350.0,"sma_60":543425.0,"sma_120":496470.83},{"date":"2026-08-19","open":435000,"high":464000,"low":429500,"close":436500,"volume":83982,"rsi_14":68.98,"sma_20":405350.0,"sma_60":540216.67,"sma_120":496483.33},{"date":"2026-08-20","open":440000,"high":464000,"low":426500,"close":459500,"volume":63108,"rsi_14":77.69,"sma_20":408250.0,"sma_60":537358.33,"sma_120":496708.33},{"date":"2026-08-21","open":443500,"high":460000,"low":437500,"close":448000,"volume":71026,"rsi_14":68.76,"sma_20":409150.0,"sma_60":534191.67,"sma_120":496316.67},{"date":"2026-08-24","open":454000,"high":461500,"low":446500,"close":457500,"volume":59976,"rsi_14":67.52,"sma_20":413075.0,"sma_60":529066.67,"sma_120":495920.83},{"date":"2026-08-25","open":466000,"high":467000,"low":430000,"close":456000,"volume":98765,"rsi_14":65.2,"sma_20":416175.0,"sma_60":524233.33,"sma_120":495545.83},{"date":"2026-08-26","open":457500,"high":471000,"low":410000,"close":414500,"volume":270791,"rsi_14":50.0,"sma_20":419825.0,"sma_60":515625.0,"sma_120":495275.0},{"date":"2026-08-27","open":414500,"high":414500,"low":402000,"close":413500,"volume":113426,"rsi_14":49.22,"sma_20":423600.0,"sma_60":506883.33,"sma_120":495625.0},{"date":"2026-08-28","open":411000,"high":418500,"low":410500,"close":416000,"volume":55895,"rsi_14":50.9,"sma_20":428625.0,"sma_60":498850.0,"sma_120":495737.5},{"date":"2026-08-31","open":402000,"high":422500,"low":392000,"close":421500,"volume":70979,"rsi_14":47.58,"sma_20":431475.0,"sma_60":491891.67,"sma_120":495841.67},{"date":"2026-09-01","open":422000,"high":422500,"low":400000,"close":406000,"volume":70311,"rsi_14":44.02,"sma_20":432650.0,"sma_60":484725.0,"sma_120":496029.17},{"date":"2026-09-02","open":390500,"high":395500,"low":384000,"close":385500,"volume":68378,"rsi_14":40.17,"sma_20":432225.0,"sma_60":478616.67,"sma_120":495912.5},{"date":"2026-09-03","open":389500,"high":393500,"low":376500,"close":384500,"volume":45295,"rsi_14":35.76,"sma_20":430725.0,"sma_60":473575.0,"sma_120":495666.67},{"date":"2026-09-04","open":391000,"high":406000,"low":391000,"close":395000,"volume":56867,"rsi_14":25.95,"sma_20":429625.0,"sma_60":468775.0,"sma_120":495570.83},{"date":"2026-09-07","open":401000,"high":404000,"low":395500,"close":402000,"volume":42390,"rsi_14":35.15,"sma_20":429125.0,"sma_60":463641.67,"sma_120":495483.33},{"date":"2026-09-08","open":403000,"high":403000,"low":385000,"close":385500,"volume":60068,"rsi_14":34.73,"sma_20":426825.0,"sma_60":458666.67,"sma_120":495195.83},{"date":"2026-09-09","open":385000,"high":396000,"low":383500,"close":392500,"volume":26189,"rsi_14":27.81,"sma_20":424825.0,"sma_60":452775.0,"sma_120":494945.83},{"date":"2026-09-10","open":392500,"high":398000,"low":385500,"close":394500,"volume":59974,"rsi_14":31.1,"sma_20":422900.0,"sma_60":447416.67,"sma_120":494616.67},{"date":"2026-09-11","open":386000,"high":393000,"low":382500,"close":390000,"volume":37731,"rsi_14":25.27,"sma_20":419950.0,"sma_60":442400.0,"sma_120":494316.67},{"date":"2026-09-14","open":380000,"high":380500,"low":368500,"close":369000,"volume":36762,"rsi_14":22.12,"sma_20":413925.0,"sma_60":437416.67,"sma_120":493804.17},{"date":"2026-09-15","open":368500,"high":383000,"low":367500,"close":371500,"volume":29563,"rsi_14":31.62,"sma_20":409950.0,"sma_60":432575.0,"sma_120":493608.33},{"date":"2026-09-16","open":368000,"high":370500,"low":357500,"close":364500,"volume":32890,"rsi_14":30.08,"sma_20":406350.0,"sma_60":428250.0,"sma_120":493266.67},{"date":"2026-09-17","open":365000,"high":370500,"low":362000,"close":368500,"volume":18357,"rsi_14":30.92,"sma_20":401800.0,"sma_60":425225.0,"sma_120":492958.33},{"date":"2026-09-18","open":370500,"high":372000,"low":364500,"close":367500,"volume":26076,"rsi_14":27.5,"sma_20":397775.0,"sma_60":422283.33,"sma_120":492791.67},{"date":"2026-09-21","open":368500,"high":368500,"low":360000,"close":363000,"volume":36306,"rsi_14":30.28,"sma_20":393050.0,"sma_60":419233.33,"sma_120":492533.33},{"date":"2026-09-22","open":370000,"high":402000,"low":370000,"close":386000,"volume":125630,"rsi_14":50.22,"sma_20":389550.0,"sma_60":417216.67,"sma_120":492620.83},{"date":"2026-09-23","open":390000,"high":391500,"low":374500,"close":380500,"volume":40369,"rsi_14":48.28,"sma_20":387850.0,"sma_60":414708.33,"sma_120":492804.17},{"date":"2026-09-28","open":380500,"high":384500,"low":372500,"close":374500,"volume":26006,"rsi_14":40.81,"sma_20":385900.0,"sma_60":412116.67,"sma_120":492666.67},{"date":"2026-09-29","open":372500,"high":376000,"low":361500,"close":371000,"volume":44855,"rsi_14":35.65,"sma_20":383650.0,"sma_60":409566.67,"sma_120":492595.83},{"date":"2026-09-30","open":370000,"high":378000,"low":368000,"close":373000,"volume":24717,"rsi_14":43.32,"sma_20":381225.0,"sma_60":407300.0,"sma_120":492533.33},{"date":"2026-10-01","open":376500,"high":380000,"low":367500,"close":377000,"volume":53218,"rsi_14":41.44,"sma_20":379775.0,"sma_60":405166.67,"sma_120":492566.67},{"date":"2026-10-02","open":379000,"high":385500,"low":374000,"close":383500,"volume":35419,"rsi_14":44.21,"sma_20":379675.0,"sma_60":403316.67,"sma_120":492679.17},{"date":"2026-10-06","open":389500,"high":394500,"low":385000,"close":390000,"volume":39393,"rsi_14":50.0,"sma_20":379950.0,"sma_60":401791.67,"sma_120":492466.67},{"date":"2026-10-07","open":389500,"high":389500,"low":372500,"close":373000,"volume":43839,"rsi_14":52.15,"sma_20":378850.0,"sma_60":400650.0,"sma_120":492295.83},{"date":"2026-10-08","open":373500,"high":377000,"low":360500,"close":363000,"volume":74438,"rsi_14":45.77,"sma_20":376900.0,"sma_60":399483.33,"sma_120":492058.33},{"date":"2026-10-12","open":354500,"high":371000,"low":346500,"close":348000,"volume":56424,"rsi_14":42.4,"sma_20":375025.0,"sma_60":397750.0,"sma_120":491725.0},{"date":"2026-10-13","open":337500,"high":347000,"low":331000,"close":337000,"volume":63733,"rsi_14":36.36,"sma_20":372250.0,"sma_60":396066.67,"sma_120":491191.67},{"date":"2026-10-14","open":341500,"high":355500,"low":339000,"close":341500,"volume":37702,"rsi_14":39.08,"sma_20":369600.0,"sma_60":394966.67,"sma_120":490570.83},{"date":"2026-10-15","open":335000,"high":335000,"low":296000,"close":296500,"volume":78459,"rsi_14":29.15,"sma_20":364925.0,"sma_60":392808.33,"sma_120":489400.0},{"date":"2026-10-16","open":309500,"high":339000,"low":305000,"close":329000,"volume":55592,"rsi_14":33.14,"sma_20":362925.0,"sma_60":391741.67,"sma_120":488541.67},{"date":"2026-10-19","open":312500,"high":364500,"low":310500,"close":360500,"volume":89874,"rsi_14":44.87,"sma_20":362375.0,"sma_60":391558.33,"sma_120":488020.83},{"date":"2026-10-20","open":353500,"high":362000,"low":330000,"close":331000,"volume":53839,"rsi_14":40.05,"sma_20":360700.0,"sma_60":390800.0,"sma_120":487091.67},{"date":"2026-10-21","open":343000,"high":343000,"low":328000,"close":338000,"volume":26580,"rsi_14":42.57,"sma_20":359175.0,"sma_60":389741.67,"sma_120":486204.17},{"date":"2026-10-22","open":335000,"high":345500,"low":321500,"close":323500,"volume":39361,"rsi_14":39.45,"sma_20":356975.0,"sma_60":387966.67,"sma_120":485233.33},{"date":"2026-10-23","open":316040,"high":324370,"low":305750,"close":321500,"volume":41484}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7123.22,"pbr":4.59,"per":45.13,"roa":1.98,"roe":3.62,"grade":"C","comment":"PER 45.56배, ROE 3.62%","revenue":4563452066000.0,"analysis":"PER 45.6배입니다. ROE 3.6%입니다. 시가총액 8.90조. 매출 4.56조, 영업이익 2589.44억.","eps_basis":"TTM","debt_ratio":0.8321168856529211,"market_cap":8816805390500,"net_income":195346831000.0,"total_debt":1599714729000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.96,"total_assets":3522178696000.0,"total_equity":1922463967000.0,"profit_margin":4.28,"revenue_basis":"TTM","dividend_yield":0.43,"net_income_basis":"TTM","operating_income":258944074000.0,"operating_margin":5.67,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":321500.0,"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":"2019-03-28","close":83059.5859},{"date":"2019-03-29","close":76879.2812},{"date":"2019-04-01","close":74538.2578},{"date":"2019-04-02","close":75942.875},{"date":"2019-04-03","close":74538.2578},{"date":"2019-04-04","close":73040.0},{"date":"2019-04-05","close":70418.0469},{"date":"2019-04-08","close":71822.6719},{"date":"2019-04-09","close":75193.75},{"date":"2019-04-10","close":78752.1094},{"date":"2019-04-11","close":83434.1484},{"date":"2019-04-12","close":81748.625},{"date":"2019-04-15","close":80812.2031},{"date":"2019-04-16","close":82872.3125},{"date":"2019-04-17","close":82404.1094},{"date":"2019-04-18","close":78377.5391},{"date":"2019-04-19","close":78939.375},{"date":"2019-04-22","close":76317.4375},{"date":"2019-04-23","close":76411.0938},{"date":"2019-04-24","close":75474.6797},{"date":"2019-04-25","close":74163.6953},{"date":"2019-04-26","close":73414.5625},{"date":"2019-04-29","close":74070.0469},{"date":"2019-04-30","close":72946.3672},{"date":"2019-05-02","close":72197.2344},{"date":"2019-05-03","close":71448.1094},{"date":"2019-05-07","close":68638.8672},{"date":"2019-05-08","close":72103.5938},{"date":"2019-05-09","close":70324.4062},{"date":"2019-05-10","close":68545.2344},{"date":"2019-05-13","close":63582.2617},{"date":"2019-05-14","close":59274.7656},{"date":"2019-05-15","close":60960.3086},{"date":"2019-05-16","close":61896.7148},{"date":"2019-05-17","close":59462.0547},{"date":"2019-05-20","close":57308.3086},{"date":"2019-05-21","close":57401.9492},{"date":"2019-05-22","close":58151.0781},{"date":"2019-05-23","close":58712.9258},{"date":"2019-05-24","close":56465.5391},{"date":"2019-05-27","close":53749.9531},{"date":"2019-05-28","close":57121.0234},{"date":"2019-05-29","close":55810.0547},{"date":"2019-05-30","close":59181.1289},{"date":"2019-05-31","close":59836.6172},{"date":"2019-06-03","close":58900.207},{"date":"2019-06-04","close":57308.3086},{"date":"2019-06-05","close":57308.3086},{"date":"2019-06-07","close":57682.875},{"date":"2019-06-10","close":61147.5898},{"date":"2019-06-11","close":64612.3047},{"date":"2019-06-12","close":65080.5117},{"date":"2019-06-13","close":64986.8711},{"date":"2019-06-14","close":64144.1055},{"date":"2019-06-17","close":62739.4883},{"date":"2019-06-18","close":63675.8945},{"date":"2019-06-19","close":61428.5117},{"date":"2019-06-20","close":61803.082},{"date":"2019-06-21","close":60023.8945},{"date":"2019-06-24","close":58244.7227},{"date":"2019-06-25","close":56933.7461},{"date":"2019-06-26","close":56933.7461},{"date":"2019-06-27","close":58993.8516},{"date":"2019-06-28","close":57214.668},{"date":"2019-07-01","close":55435.4922},{"date":"2019-07-02","close":53937.2344},{"date":"2019-07-03","close":53094.457},{"date":"2019-07-04","close":52719.8984},{"date":"2019-07-05","close":52064.418},{"date":"2019-07-08","close":47944.207},{"date":"2019-07-09","close":49910.6641},{"date":"2019-07-10","close":49723.3828},{"date":"2019-07-11","close":49817.0312},{"date":"2019-07-12","close":49067.8945},{"date":"2019-07-15","close":48974.2578},{"date":"2019-07-16","close":47944.207},{"date":"2019-07-17","close":48225.125},{"date":"2019-07-18","close":47944.207},{"date":"2019-07-19","close":50004.3086},{"date":"2019-07-22","close":51315.2852},{"date":"2019-07-23","close":50659.7969},{"date":"2019-07-24","close":49817.0312},{"date":"2019-07-25","close":50097.9492},{"date":"2019-07-26","close":50472.5117},{"date":"2019-07-29","close":48412.4102},{"date":"2019-07-30","close":48693.332},{"date":"2019-07-31","close":48225.125},{"date":"2019-08-01","close":48786.9727},{"date":"2019-08-02","close":48693.332},{"date":"2019-08-05","close":45743.6406},{"date":"2019-08-06","close":44011.2852},{"date":"2019-08-07","close":49161.543},{"date":"2019-08-08","close":50472.5117},{"date":"2019-08-09","close":49348.8203},{"date":"2019-08-12","close":50472.5117},{"date":"2019-08-13","close":49817.0312},{"date":"2019-08-14","close":50004.3086},{"date":"2019-08-16","close":50097.9492},{"date":"2019-08-19","close":52158.0547},{"date":"2019-08-20","close":52345.3281},{"date":"2019-08-21","close":53000.8203},{"date":"2019-08-22","close":52532.6172},{"date":"2019-08-23","close":53749.9531},{"date":"2019-08-26","close":51034.3594},{"date":"2019-08-27","close":50378.8711},{"date":"2019-08-28","close":49817.0312},{"date":"2019-08-29","close":49442.4648},{"date":"2019-08-30","close":49910.6641},{"date":"2019-09-02","close":49161.543},{"date":"2019-09-03","close":48225.125},{"date":"2019-09-04","close":49723.3828},{"date":"2019-09-05","close":49629.7461},{"date":"2019-09-06","close":48974.2578},{"date":"2019-09-09","close":47850.5664},{"date":"2019-09-10","close":47850.5664},{"date":"2019-09-11","close":48318.7656},{"date":"2019-09-16","close":48318.7656},{"date":"2019-09-17","close":48506.0547},{"date":"2019-09-18","close":48974.2578},{"date":"2019-09-19","close":50566.1523},{"date":"2019-09-20","close":51689.8477},{"date":"2019-09-23","close":51877.1289},{"date":"2019-09-24","close":53843.5898},{"date":"2019-09-25","close":53656.3086},{"date":"2019-09-26","close":52438.9766},{"date":"2019-09-27","close":51970.7695},{"date":"2019-09-30","close":50659.7969},{"date":"2019-10-01","close":51221.6406},{"date":"2019-10-02","close":50472.5117},{"date":"2019-10-04","close":48974.2578},{"date":"2019-10-07","close":47850.5664},{"date":"2019-10-08","close":48225.125},{"date":"2019-10-10","close":49348.8203},{"date":"2019-10-11","close":49817.0312},{"date":"2019-10-14","close":49629.7461},{"date":"2019-10-15","close":50097.9492},{"date":"2019-10-16","close":49629.7461},{"date":"2019-10-17","close":48412.4102},{"date":"2019-10-18","close":49723.3828},{"date":"2019-10-21","close":49536.1016},{"date":"2019-10-22","close":50285.2305},{"date":"2019-10-23","close":49348.8203},{"date":"2019-10-24","close":49067.8945},{"date":"2019-10-25","close":49536.1016},{"date":"2019-10-28","close":49817.0312},{"date":"2019-10-29","close":50004.3086},{"date":"2019-10-30","close":49723.3828},{"date":"2019-10-31","close":48880.6133},{"date":"2019-11-01","close":49910.6641},{"date":"2019-11-04","close":50940.7188},{"date":"2019-11-05","close":50472.5117},{"date":"2019-11-06","close":50472.5117},{"date":"2019-11-07","close":50191.5898},{"date":"2019-11-08","close":50566.1523},{"date":"2019-11-11","close":50472.5117},{"date":"2019-11-12","close":50378.8711},{"date":"2019-11-13","close":48693.332},{"date":"2019-11-14","close":47382.3633},{"date":"2019-11-15","close":48786.9727},{"date":"2019-11-18","close":48599.6953},{"date":"2019-11-19","close":48225.125},{"date":"2019-11-20","close":47756.9258},{"date":"2019-11-21","close":47569.6406},{"date":"2019-11-22","close":47382.3633},{"date":"2019-11-25","close":48037.8477},{"date":"2019-11-26","close":47569.6406},{"date":"2019-11-27","close":47288.7227},{"date":"2019-11-28","close":46914.1562},{"date":"2019-11-29","close":46024.5664},{"date":"2019-12-02","close":46071.3828},{"date":"2019-12-03","close":45743.6406},{"date":"2019-12-04","close":46633.2344},{"date":"2019-12-05","close":45322.2617},{"date":"2019-12-06","close":45556.3594},{"date":"2019-12-09","close":46258.6641},{"date":"2019-12-10","close":46539.5898},{"date":"2019-12-11","close":46305.4844},{"date":"2019-12-12","close":46726.8711},{"date":"2019-12-13","close":46726.8711},{"date":"2019-12-16","close":46492.7695},{"date":"2019-12-17","close":46820.5156},{"date":"2019-12-18","close":46211.8438},{"date":"2019-12-19","close":46118.207},{"date":"2019-12-20","close":45977.7422},{"date":"2019-12-23","close":45884.1055},{"date":"2019-12-24","close":45884.1055},{"date":"2019-12-26","close":46633.2344},{"date":"2019-12-27","close":47877.6719},{"date":"2019-12-30","close":47877.6719},{"date":"2020-01-02","close":46927.7148},{"date":"2020-01-03","close":46072.7539},{"date":"2020-01-06","close":44600.332},{"date":"2020-01-07","close":44647.8281},{"date":"2020-01-08","close":42130.4492},{"date":"2020-01-09","close":42225.4492},{"date":"2020-01-10","close":44362.8438},{"date":"2020-01-13","close":43602.8828},{"date":"2020-01-14","close":44647.8281},{"date":"2020-01-15","close":44647.8281},{"date":"2020-01-16","close":45170.3008},{"date":"2020-01-17","close":44742.8242},{"date":"2020-01-20","close":45217.8008},{"date":"2020-01-21","close":44837.8164},{"date":"2020-01-22","close":45692.7773},{"date":"2020-01-23","close":46547.7383},{"date":"2020-01-28","close":44267.8477},{"date":"2020-01-29","close":44742.8242},{"date":"2020-01-30","close":43887.8633},{"date":"2020-01-31","close":43507.8828},{"date":"2020-02-03","close":42747.9219},{"date":"2020-02-04","close":43840.3672},{"date":"2020-02-05","close":43460.3867},{"date":"2020-02-06","close":43412.8867},{"date":"2020-02-07","close":43602.8828},{"date":"2020-02-10","close":42605.4297},{"date":"2020-02-11","close":42890.4102},{"date":"2020-02-12","close":42795.4219},{"date":"2020-02-13","close":42462.9336},{"date":"2020-02-14","close":41987.957},{"date":"2020-02-17","close":40658.0234},{"date":"2020-02-18","close":40610.5195},{"date":"2020-02-19","close":40230.5391},{"date":"2020-02-20","close":39565.5742},{"date":"2020-02-21","close":38188.1406},{"date":"2020-02-24","close":36098.2461},{"date":"2020-02-25","close":37760.6641},{"date":"2020-02-26","close":36953.2031},{"date":"2020-02-27","close":35860.7578},{"date":"2020-02-28","close":35243.2852},{"date":"2020-03-02","close":36525.7188},{"date":"2020-03-03","close":36193.2344},{"date":"2020-03-04","close":36715.7109},{"date":"2020-03-05","close":37380.6797},{"date":"2020-03-06","close":37523.1758},{"date":"2020-03-09","close":36858.2031},{"date":"2020-03-10","close":36003.2461},{"date":"2020-03-11","close":35433.2773},{"date":"2020-03-12","close":32773.4023},{"date":"2020-03-13","close":30636.0078},{"date":"2020-03-16","close":28498.6133},{"date":"2020-03-17","close":27026.1875},{"date":"2020-03-18","close":24033.832},{"date":"2020-03-19","close":20708.9902},{"date":"2020-03-20","close":23131.373},{"date":"2020-03-23","close":21468.957},{"date":"2020-03-24","close":23131.373},{"date":"2020-03-25","close":26598.707},{"date":"2020-03-26","close":27643.6523},{"date":"2020-03-27","close":29401.0684},{"date":"2020-03-30","close":29258.5781},{"date":"2020-03-31","close":29876.0469},{"date":"2020-04-01","close":30208.5312},{"date":"2020-04-02","close":31063.4883},{"date":"2020-04-03","close":31253.4805},{"date":"2020-04-06","close":32155.9395},{"date":"2020-04-07","close":32725.9023},{"date":"2020-04-08","close":34055.8438},{"date":"2020-04-09","close":36715.7109},{"date":"2020-04-10","close":36905.7031},{"date":"2020-04-13","close":34625.8164},{"date":"2020-04-14","close":36098.2461},{"date":"2020-04-16","close":36288.2344},{"date":"2020-04-17","close":36525.7188},{"date":"2020-04-20","close":37048.1953},{"date":"2020-04-21","close":36478.2227},{"date":"2020-04-22","close":36858.2031},{"date":"2020-04-23","close":37285.6836},{"date":"2020-04-24","close":35860.7578},{"date":"2020-04-27","close":36715.7109},{"date":"2020-04-28","close":37190.6875},{"date":"2020-04-29","close":37475.6797},{"date":"2020-05-04","close":37475.6797},{"date":"2020-05-06","close":38710.6172},{"date":"2020-05-07","close":40088.0469},{"date":"2020-05-08","close":40610.5195},{"date":"2020-05-11","close":42367.9414},{"date":"2020-05-12","close":42652.9219},{"date":"2020-05-13","close":42937.9141},{"date":"2020-05-14","close":43175.3984},{"date":"2020-05-15","close":41750.4648},{"date":"2020-05-18","close":40943.0078},{"date":"2020-05-19","close":40515.5273},{"date":"2020-05-20","close":40800.5156},{"date":"2020-05-21","close":40325.543},{"date":"2020-05-22","close":38948.1055},{"date":"2020-05-25","close":41560.4805},{"date":"2020-05-26","close":42557.9258},{"date":"2020-05-27","close":42177.9453},{"date":"2020-05-28","close":42700.4219},{"date":"2020-05-29","close":42652.9219},{"date":"2020-06-01","close":42700.4219},{"date":"2020-06-02","close":42510.4297},{"date":"2020-06-03","close":43032.9062},{"date":"2020-06-04","close":43032.9062},{"date":"2020-06-05","close":42652.9219},{"date":"2020-06-08","close":42747.9219},{"date":"2020-06-09","close":42367.9414},{"date":"2020-06-10","close":41180.5},{"date":"2020-06-11","close":39993.0547},{"date":"2020-06-12","close":38188.1406},{"date":"2020-06-15","close":36525.7188},{"date":"2020-06-16","close":37618.168},{"date":"2020-06-17","close":37428.1797},{"date":"2020-06-18","close":36810.707},{"date":"2020-06-19","close":36573.2266},{"date":"2020-06-22","close":37428.1797},{"date":"2020-06-23","close":37713.1641},{"date":"2020-06-24","close":37238.1875},{"date":"2020-06-25","close":36810.707},{"date":"2020-06-26","close":36335.7344},{"date":"2020-06-29","close":35480.7734},{"date":"2020-06-30","close":35670.7617},{"date":"2020-07-01","close":35718.2617},{"date":"2020-07-02","close":36240.7422},{"date":"2020-07-03","close":36383.2305},{"date":"2020-07-06","close":36335.7344},{"date":"2020-07-07","close":35433.2773},{"date":"2020-07-08","close":35718.2617},{"date":"2020-07-09","close":35765.7617},{"date":"2020-07-10","close":35148.2852},{"date":"2020-07-13","close":35528.2773},{"date":"2020-07-14","close":35813.2539},{"date":"2020-07-15","close":36098.2461},{"date":"2020-07-16","close":36430.7305},{"date":"2020-07-17","close":36858.2031},{"date":"2020-07-20","close":37903.1523},{"date":"2020-07-21","close":39043.1016},{"date":"2020-07-22","close":37998.1523},{"date":"2020-07-23","close":38140.6445},{"date":"2020-07-24","close":37285.6836},{"date":"2020-07-27","close":37380.6797},{"date":"2020-07-28","close":37380.6797},{"date":"2020-07-29","close":37380.6797},{"date":"2020-07-30","close":38330.6367},{"date":"2020-07-31","close":37760.6641},{"date":"2020-08-03","close":36858.2031},{"date":"2020-08-04","close":37523.1758},{"date":"2020-08-05","close":37238.1875},{"date":"2020-08-06","close":38948.1055},{"date":"2020-08-07","close":39138.0977},{"date":"2020-08-10","close":40373.0352},{"date":"2020-08-11","close":39803.0664},{"date":"2020-08-12","close":42177.9453},{"date":"2020-08-13","close":41465.4844},{"date":"2020-08-14","close":40658.0234},{"date":"2020-08-18","close":38948.1055},{"date":"2020-08-19","close":38900.6055},{"date":"2020-08-20","close":37618.168},{"date":"2020-08-21","close":37428.1797},{"date":"2020-08-24","close":37238.1875},{"date":"2020-08-25","close":39043.1016},{"date":"2020-08-26","close":39518.082},{"date":"2020-08-27","close":38378.1367},{"date":"2020-08-28","close":41132.9961},{"date":"2020-08-31","close":40183.0508},{"date":"2020-09-01","close":40705.5234},{"date":"2020-09-02","close":41038.0039},{"date":"2020-09-03","close":42462.9336},{"date":"2020-09-04","close":41797.9648},{"date":"2020-09-07","close":40753.0195},{"date":"2020-09-08","close":42130.4492},{"date":"2020-09-09","close":45787.7734},{"date":"2020-09-10","close":48732.6328},{"date":"2020-09-11","close":49302.6055},{"date":"2020-09-14","close":55097.3203},{"date":"2020-09-15","close":56142.2695},{"date":"2020-09-16","close":55002.3242},{"date":"2020-09-17","close":57472.2109},{"date":"2020-09-18","close":57282.2148},{"date":"2020-09-21","close":56142.2695},{"date":"2020-09-22","close":53197.4141},{"date":"2020-09-23","close":56237.2695},{"date":"2020-09-24","close":54622.3438},{"date":"2020-09-25","close":53862.375},{"date":"2020-09-28","close":59372.1094},{"date":"2020-09-29","close":58802.1367},{"date":"2020-10-05","close":63836.8984},{"date":"2020-10-06","close":62886.9414},{"date":"2020-10-07","close":64311.8789},{"date":"2020-10-08","close":65071.832},{"date":"2020-10-12","close":63551.9102},{"date":"2020-10-13","close":64501.8711},{"date":"2020-10-14","close":63171.9258},{"date":"2020-10-15","close":67256.7188},{"date":"2020-10-16","close":64596.8516},{"date":"2020-10-19","close":59752.0938},{"date":"2020-10-20","close":64976.8438},{"date":"2020-10-21","close":63646.9023},{"date":"2020-10-22","close":59847.0898},{"date":"2020-10-23","close":61841.9922},{"date":"2020-10-26","close":60417.0625},{"date":"2020-10-27","close":60132.0703},{"date":"2020-10-28","close":63361.9102},{"date":"2020-10-29","close":64121.8789},{"date":"2020-10-30","close":61272.0156},{"date":"2020-11-02","close":61746.9961},{"date":"2020-11-03","close":60702.0508},{"date":"2020-11-04","close":60607.0508},{"date":"2020-11-05","close":62031.9805},{"date":"2020-11-06","close":61367.0117},{"date":"2020-11-09","close":64026.8867},{"date":"2020-11-10","close":64596.8516},{"date":"2020-11-11","close":67731.7031},{"date":"2020-11-12","close":72006.4922},{"date":"2020-11-13","close":76946.2578},{"date":"2020-11-16","close":74761.3594},{"date":"2020-11-17","close":80366.1016},{"date":"2020-11-18","close":78466.1719},{"date":"2020-11-19","close":76186.2969},{"date":"2020-11-20","close":76661.2734},{"date":"2020-11-23","close":78751.1641},{"date":"2020-11-24","close":76946.2578},{"date":"2020-11-25","close":74666.3672},{"date":"2020-11-26","close":74761.3594},{"date":"2020-11-27","close":76946.2578},{"date":"2020-11-30","close":76376.2812},{"date":"2020-12-01","close":79701.125},{"date":"2020-12-02","close":82361.0},{"date":"2020-12-03","close":88725.6875},{"date":"2020-12-04","close":87585.7344},{"date":"2020-12-07","close":89295.6562},{"date":"2020-12-08","close":86635.7812},{"date":"2020-12-09","close":87870.7344},{"date":"2020-12-10","close":93570.4531},{"date":"2020-12-11","close":96895.2891},{"date":"2020-12-14","close":105919.8438},{"date":"2020-12-15","close":121119.1094},{"date":"2020-12-16","close":121119.1094},{"date":"2020-12-17","close":119694.1797},{"date":"2020-12-18","close":115419.3828},{"date":"2020-12-21","close":109719.6641},{"date":"2020-12-22","close":106869.7969},{"date":"2020-12-23","close":112094.5391},{"date":"2020-12-24","close":110194.6406},{"date":"2020-12-28","close":109719.6641},{"date":"2020-12-29","close":111392.9453},{"date":"2020-12-30","close":118086.0938},{"date":"2021-01-04","close":132428.5312},{"date":"2021-01-05","close":131472.375},{"date":"2021-01-06","close":130516.2109},{"date":"2021-01-07","close":131472.375},{"date":"2021-01-08","close":135297.0156},{"date":"2021-01-11","close":129560.0391},{"date":"2021-01-12","close":126213.4688},{"date":"2021-01-13","close":123823.0625},{"date":"2021-01-14","close":123823.0625},{"date":"2021-01-15","close":119520.3281},{"date":"2021-01-18","close":116651.8359},{"date":"2021-01-19","close":118564.1719},{"date":"2021-01-20","close":131472.375},{"date":"2021-01-21","close":136253.1875},{"date":"2021-01-22","close":133384.6875},{"date":"2021-01-25","close":133862.7656},{"date":"2021-01-26","close":130516.2109},{"date":"2021-01-27","close":129081.9609},{"date":"2021-01-28","close":125257.2969},{"date":"2021-01-29","close":117129.9219},{"date":"2021-02-01","close":123823.0625},{"date":"2021-02-02","close":121432.6562},{"date":"2021-02-03","close":124779.2266},{"date":"2021-02-04","close":123823.0625},{"date":"2021-02-05","close":120954.5703},{"date":"2021-02-08","close":116651.8359},{"date":"2021-02-09","close":124301.1484},{"date":"2021-02-10","close":126213.4688},{"date":"2021-02-15","close":124779.2266},{"date":"2021-02-16","close":130038.1016},{"date":"2021-02-17","close":129560.0391},{"date":"2021-02-18","close":123344.9766},{"date":"2021-02-19","close":128603.8828},{"date":"2021-02-22","close":130994.2734},{"date":"2021-02-23","close":128603.8828},{"date":"2021-02-24","close":121432.6562},{"date":"2021-02-25","close":122866.9062},{"date":"2021-02-26","close":124301.1484},{"date":"2021-03-02","close":123823.0625},{"date":"2021-03-03","close":121910.7422},{"date":"2021-03-04","close":120954.5703},{"date":"2021-03-05","close":117129.9219},{"date":"2021-03-08","close":110436.7812},{"date":"2021-03-09","close":109002.5391},{"date":"2021-03-10","close":106134.0469},{"date":"2021-03-11","close":110436.7812},{"date":"2021-03-12","close":113305.2812},{"date":"2021-03-15","close":115695.6797},{"date":"2021-03-16","close":115695.6797},{"date":"2021-03-17","close":116651.8359},{"date":"2021-03-18","close":119520.3281},{"date":"2021-03-19","close":121432.6562},{"date":"2021-03-22","close":119998.4062},{"date":"2021-03-23","close":118086.0938},{"date":"2021-03-24","close":117129.9219},{"date":"2021-03-25","close":115217.5938},{"date":"2021-03-26","close":119520.3281},{"date":"2021-03-29","close":115217.5938},{"date":"2021-03-30","close":114261.4297},{"date":"2021-03-31","close":112827.1953},{"date":"2021-04-01","close":110914.8594},{"date":"2021-04-02","close":119998.4062},{"date":"2021-04-05","close":118564.1719},{"date":"2021-04-06","close":114261.4297},{"date":"2021-04-07","close":113783.3516},{"date":"2021-04-08","close":113783.3516},{"date":"2021-04-09","close":112349.1094},{"date":"2021-04-12","close":113783.3516},{"date":"2021-04-13","close":116651.8359},{"date":"2021-04-14","close":115695.6797},{"date":"2021-04-15","close":113783.3516},{"date":"2021-04-16","close":114261.4297},{"date":"2021-04-19","close":113783.3516},{"date":"2021-04-20","close":112827.1953},{"date":"2021-04-21","close":110436.7812},{"date":"2021-04-22","close":110436.7812},{"date":"2021-04-23","close":108524.4609},{"date":"2021-04-26","close":109480.625},{"date":"2021-04-27","close":107090.2109},{"date":"2021-04-28","close":103265.5625},{"date":"2021-04-29","close":99440.9141},{"date":"2021-04-30","close":98962.8359},{"date":"2021-05-03","close":98006.6719},{"date":"2021-05-04","close":99919.0},{"date":"2021-05-06","close":100875.1562},{"date":"2021-05-07","close":102787.4766},{"date":"2021-05-10","close":108046.375},{"date":"2021-05-11","close":104699.8125},{"date":"2021-05-12","close":104221.7266},{"date":"2021-05-13","close":102309.3984},{"date":"2021-05-14","close":104221.7266},{"date":"2021-05-17","close":100397.0859},{"date":"2021-05-18","close":101831.3281},{"date":"2021-05-20","close":100397.0859},{"date":"2021-05-21","close":101353.2422},{"date":"2021-05-24","close":100875.1562},{"date":"2021-05-25","close":100875.1562},{"date":"2021-05-26","close":101831.3281},{"date":"2021-05-27","close":107568.2969},{"date":"2021-05-28","close":108046.375},{"date":"2021-05-31","close":108046.375},{"date":"2021-06-01","close":106612.1328},{"date":"2021-06-02","close":103743.6406},{"date":"2021-06-03","close":103743.6406},{"date":"2021-06-04","close":103743.6406},{"date":"2021-06-07","close":114261.4297},{"date":"2021-06-08","close":116651.8359},{"date":"2021-06-09","close":115217.5938},{"date":"2021-06-10","close":116651.8359},{"date":"2021-06-11","close":118564.1719},{"date":"2021-06-14","close":115217.5938},{"date":"2021-06-15","close":119520.3281},{"date":"2021-06-16","close":122388.8203},{"date":"2021-06-17","close":122866.9062},{"date":"2021-06-18","close":128125.7891},{"date":"2021-06-21","close":126691.5391},{"date":"2021-06-22","close":128125.7891},{"date":"2021-06-23","close":128125.7891},{"date":"2021-06-24","close":136253.1875},{"date":"2021-06-25","close":137209.3438},{"date":"2021-06-28","close":131950.4375},{"date":"2021-06-29","close":131472.375},{"date":"2021-06-30","close":129560.0391},{"date":"2021-07-01","close":132906.625},{"date":"2021-07-02","close":126213.4688},{"date":"2021-07-05","close":126691.5391},{"date":"2021-07-06","close":122866.9062},{"date":"2021-07-07","close":123823.0625},{"date":"2021-07-08","close":120954.5703},{"date":"2021-07-09","close":122388.8203},{"date":"2021-07-12","close":122388.8203},{"date":"2021-07-13","close":122866.9062},{"date":"2021-07-14","close":119520.3281},{"date":"2021-07-15","close":120954.5703},{"date":"2021-07-16","close":118086.0938},{"date":"2021-07-19","close":119520.3281},{"date":"2021-07-20","close":118564.1719},{"date":"2021-07-21","close":117608.0078},{"date":"2021-07-22","close":117608.0078},{"date":"2021-07-23","close":118086.0938},{"date":"2021-07-26","close":119042.25},{"date":"2021-07-27","close":116173.7656},{"date":"2021-07-28","close":120954.5703},{"date":"2021-07-29","close":124301.1484},{"date":"2021-07-30","close":122388.8203},{"date":"2021-08-02","close":119042.25},{"date":"2021-08-03","close":124779.2266},{"date":"2021-08-04","close":124779.2266},{"date":"2021-08-05","close":124779.2266},{"date":"2021-08-06","close":121910.7422},{"date":"2021-08-09","close":122866.9062},{"date":"2021-08-10","close":120476.4922},{"date":"2021-08-11","close":119998.4062},{"date":"2021-08-12","close":122388.8203},{"date":"2021-08-13","close":117608.0078},{"date":"2021-08-17","close":109002.5391},{"date":"2021-08-18","close":111392.9453},{"date":"2021-08-19","close":105655.9609},{"date":"2021-08-20","close":104221.7266},{"date":"2021-08-23","close":106612.1328},{"date":"2021-08-24","close":109480.625},{"date":"2021-08-25","close":110436.7812},{"date":"2021-08-26","close":110914.8594},{"date":"2021-08-27","close":109958.7031},{"date":"2021-08-30","close":111871.0234},{"date":"2021-08-31","close":111871.0234},{"date":"2021-09-01","close":114261.4297},{"date":"2021-09-02","close":114261.4297},{"date":"2021-09-03","close":114261.4297},{"date":"2021-09-06","close":111871.0234},{"date":"2021-09-07","close":112827.1953},{"date":"2021-09-08","close":106612.1328},{"date":"2021-09-09","close":104699.8125},{"date":"2021-09-10","close":104221.7266},{"date":"2021-09-13","close":102787.4766},{"date":"2021-09-14","close":104221.7266},{"date":"2021-09-15","close":102787.4766},{"date":"2021-09-16","close":104221.7266},{"date":"2021-09-17","close":103265.5625},{"date":"2021-09-23","close":102309.3984},{"date":"2021-09-24","close":100875.1562},{"date":"2021-09-27","close":99440.9141},{"date":"2021-09-28","close":97050.5078},{"date":"2021-09-29","close":95138.1875},{"date":"2021-09-30","close":94182.0156},{"date":"2021-10-01","close":91982.8438},{"date":"2021-10-05","close":91026.6953},{"date":"2021-10-06","close":89209.9766},{"date":"2021-10-07","close":96094.3438},{"date":"2021-10-08","close":106134.0469},{"date":"2021-10-12","close":104699.8125},{"date":"2021-10-13","close":107568.2969},{"date":"2021-10-14","close":108524.4609},{"date":"2021-10-15","close":107568.2969},{"date":"2021-10-18","close":110914.8594},{"date":"2021-10-19","close":109958.7031},{"date":"2021-10-20","close":115217.5938},{"date":"2021-10-21","close":114739.5156},{"date":"2021-10-22","close":117608.0078},{"date":"2021-10-25","close":116173.7656},{"date":"2021-10-26","close":116173.7656},{"date":"2021-10-27","close":113783.3516},{"date":"2021-10-28","close":112827.1953},{"date":"2021-10-29","close":111392.9453},{"date":"2021-11-01","close":111392.9453},{"date":"2021-11-02","close":110914.8594},{"date":"2021-11-03","close":110436.7812},{"date":"2021-11-04","close":115695.6797},{"date":"2021-11-05","close":113783.3516},{"date":"2021-11-08","close":113305.2812},{"date":"2021-11-09","close":109480.625},{"date":"2021-11-10","close":106612.1328},{"date":"2021-11-11","close":107568.2969},{"date":"2021-11-12","close":109002.5391},{"date":"2021-11-15","close":111871.0234},{"date":"2021-11-16","close":108524.4609},{"date":"2021-11-17","close":107568.2969},{"date":"2021-11-18","close":102787.4766},{"date":"2021-11-19","close":109958.7031},{"date":"2021-11-22","close":109958.7031},{"date":"2021-11-23","close":109958.7031},{"date":"2021-11-24","close":109002.5391},{"date":"2021-11-25","close":109002.5391},{"date":"2021-11-26","close":105655.9609},{"date":"2021-11-29","close":110914.8594},{"date":"2021-11-30","close":107090.2109},{"date":"2021-12-01","close":109002.5391},{"date":"2021-12-02","close":108046.375},{"date":"2021-12-03","close":111871.0234},{"date":"2021-12-06","close":110914.8594},{"date":"2021-12-07","close":109002.5391},{"date":"2021-12-08","close":111392.9453},{"date":"2021-12-09","close":112349.1094},{"date":"2021-12-10","close":113783.3516},{"date":"2021-12-13","close":118564.1719},{"date":"2021-12-14","close":120476.4922},{"date":"2021-12-15","close":124301.1484},{"date":"2021-12-16","close":124301.1484},{"date":"2021-12-17","close":126691.5391},{"date":"2021-12-20","close":125257.2969},{"date":"2021-12-21","close":123823.0625},{"date":"2021-12-22","close":123823.0625},{"date":"2021-12-23","close":128125.7891},{"date":"2021-12-24","close":129560.0391},{"date":"2021-12-27","close":131472.375},{"date":"2021-12-28","close":130516.2109},{"date":"2021-12-29","close":134552.7969},{"date":"2021-12-30","close":132630.5938},{"date":"2022-01-03","close":137000.0},{"date":"2022-01-04","close":136474.9688},{"date":"2022-01-05","close":137916.6094},{"date":"2022-01-06","close":128305.6875},{"date":"2022-01-07","close":134072.2344},{"date":"2022-01-10","close":129747.3203},{"date":"2022-01-11","close":124461.3203},{"date":"2022-01-12","close":125902.9609},{"date":"2022-01-13","close":123500.2344},{"date":"2022-01-14","close":131188.9688},{"date":"2022-01-17","close":131669.5},{"date":"2022-01-18","close":135033.3125},{"date":"2022-01-19","close":135033.3125},{"date":"2022-01-20","close":135033.3125},{"date":"2022-01-21","close":131188.9688},{"date":"2022-01-24","close":127344.6016},{"date":"2022-01-25","close":123019.6797},{"date":"2022-01-26","close":123019.6797},{"date":"2022-01-27","close":119175.3203},{"date":"2022-01-28","close":124941.8672},{"date":"2022-02-03","close":126383.5078},{"date":"2022-02-04","close":123019.6797},{"date":"2022-02-07","close":120136.4062},{"date":"2022-02-08","close":116772.5938},{"date":"2022-02-09","close":116772.5938},{"date":"2022-02-10","close":117253.1406},{"date":"2022-02-11","close":110044.9609},{"date":"2022-02-14","close":105720.0391},{"date":"2022-02-15","close":105239.5},{"date":"2022-02-16","close":107642.2266},{"date":"2022-02-17","close":109083.8594},{"date":"2022-02-18","close":108603.3203},{"date":"2022-02-21","close":107642.2266},{"date":"2022-02-22","close":107642.2266},{"date":"2022-02-23","close":105720.0391},{"date":"2022-02-24","close":100914.5859},{"date":"2022-02-25","close":103797.8672},{"date":"2022-02-28","close":103797.8672},{"date":"2022-03-02","close":103797.8672},{"date":"2022-03-03","close":109564.4062},{"date":"2022-03-04","close":109564.4062},{"date":"2022-03-07","close":113889.3281},{"date":"2022-03-08","close":115330.9609},{"date":"2022-03-10","close":115330.9609},{"date":"2022-03-11","close":115811.5},{"date":"2022-03-14","close":112447.6719},{"date":"2022-03-15","close":112447.6719},{"date":"2022-03-16","close":113889.3281},{"date":"2022-03-17","close":115330.9609},{"date":"2022-03-18","close":116772.5938},{"date":"2022-03-21","close":116772.5938},{"date":"2022-03-22","close":114850.4062},{"date":"2022-03-23","close":114369.8672},{"date":"2022-03-24","close":112447.6719},{"date":"2022-03-25","close":113408.7812},{"date":"2022-03-28","close":111967.1328},{"date":"2022-03-29","close":113408.7812},{"date":"2022-03-30","close":114850.4062},{"date":"2022-03-31","close":115811.5},{"date":"2022-04-01","close":120136.4062},{"date":"2022-04-04","close":122058.6016},{"date":"2022-04-05","close":121097.5},{"date":"2022-04-06","close":122058.6016},{"date":"2022-04-07","close":123019.6797},{"date":"2022-04-08","close":123019.6797},{"date":"2022-04-11","close":121097.5},{"date":"2022-04-12","close":118214.2344},{"date":"2022-04-13","close":125422.4141},{"date":"2022-04-14","close":124461.3203},{"date":"2022-04-15","close":126864.0469},{"date":"2022-04-18","close":129747.3203},{"date":"2022-04-19","close":130227.8828},{"date":"2022-04-20","close":129747.3203},{"date":"2022-04-21","close":128305.6875},{"date":"2022-04-22","close":129747.3203},{"date":"2022-04-25","close":125902.9609},{"date":"2022-04-26","close":129747.3203},{"date":"2022-04-27","close":132630.5938},{"date":"2022-04-28","close":131669.5},{"date":"2022-04-29","close":129747.3203},{"date":"2022-05-02","close":133591.6875},{"date":"2022-05-03","close":132630.5938},{"date":"2022-05-04","close":130227.8828},{"date":"2022-05-06","close":129266.7891},{"date":"2022-05-09","close":126000.0},{"date":"2022-05-10","close":122058.6016},{"date":"2022-05-11","close":125422.4141},{"date":"2022-05-12","close":122539.1406},{"date":"2022-05-13","close":125902.9609},{"date":"2022-05-16","close":125422.4141},{"date":"2022-05-17","close":123019.6797},{"date":"2022-05-18","close":123019.6797},{"date":"2022-05-19","close":124941.8672},{"date":"2022-05-20","close":123980.7812},{"date":"2022-05-23","close":127344.6016},{"date":"2022-05-24","close":124941.8672},{"date":"2022-05-25","close":128305.6875},{"date":"2022-05-26","close":126383.5078},{"date":"2022-05-27","close":127344.6016},{"date":"2022-05-30","close":129266.7891},{"date":"2022-05-31","close":128786.2344},{"date":"2022-06-02","close":127344.6016},{"date":"2022-06-03","close":126383.5078},{"date":"2022-06-07","close":122058.6016},{"date":"2022-06-08","close":119655.8672},{"date":"2022-06-09","close":119655.8672},{"date":"2022-06-10","close":119175.3203},{"date":"2022-06-13","close":111486.5938},{"date":"2022-06-14","close":110525.5},{"date":"2022-06-15","close":107161.6797},{"date":"2022-06-16","close":108603.3203},{"date":"2022-06-17","close":108603.3203},{"date":"2022-06-20","close":105720.0391},{"date":"2022-06-21","close":107642.2266},{"date":"2022-06-22","close":101395.1328},{"date":"2022-06-23","close":97550.7656},{"date":"2022-06-24","close":100434.0391},{"date":"2022-06-27","close":109083.8594},{"date":"2022-06-28","close":111486.5938},{"date":"2022-06-29","close":109083.8594},{"date":"2022-06-30","close":108122.7734},{"date":"2022-07-01","close":112447.6719},{"date":"2022-07-04","close":111486.5938},{"date":"2022-07-05","close":112447.6719},{"date":"2022-07-06","close":108122.7734},{"date":"2022-07-07","close":110044.9609},{"date":"2022-07-08","close":109083.8594},{"date":"2022-07-11","close":111006.0391},{"date":"2022-07-12","close":112447.6719},{"date":"2022-07-13","close":114850.4062},{"date":"2022-07-14","close":118214.2344},{"date":"2022-07-15","close":117733.6875},{"date":"2022-07-18","close":119175.3203},{"date":"2022-07-19","close":118694.7734},{"date":"2022-07-20","close":116292.0391},{"date":"2022-07-21","close":117733.6875},{"date":"2022-07-22","close":119655.8672},{"date":"2022-07-25","close":122539.1406},{"date":"2022-07-26","close":122539.1406},{"date":"2022-07-27","close":121097.5},{"date":"2022-07-28","close":121578.0469},{"date":"2022-07-29","close":120616.9609},{"date":"2022-08-01","close":119175.3203},{"date":"2022-08-02","close":118694.7734},{"date":"2022-08-03","close":123019.6797},{"date":"2022-08-04","close":124941.8672},{"date":"2022-08-05","close":124941.8672},{"date":"2022-08-08","close":123980.7812},{"date":"2022-08-09","close":124461.3203},{"date":"2022-08-10","close":121097.5},{"date":"2022-08-11","close":121578.0469},{"date":"2022-08-12","close":124941.8672},{"date":"2022-08-16","close":131188.9688},{"date":"2022-08-17","close":123500.2344},{"date":"2022-08-18","close":115811.5},{"date":"2022-08-19","close":113408.7812},{"date":"2022-08-22","close":114850.4062},{"date":"2022-08-23","close":114369.8672},{"date":"2022-08-24","close":114369.8672},{"date":"2022-08-25","close":114850.4062},{"date":"2022-08-26","close":113889.3281},{"date":"2022-08-29","close":110525.5},{"date":"2022-08-30","close":115811.5},{"date":"2022-08-31","close":115811.5},{"date":"2022-09-01","close":113889.3281},{"date":"2022-09-02","close":116292.0391},{"date":"2022-09-05","close":114369.8672},{"date":"2022-09-06","close":113408.7812},{"date":"2022-09-07","close":111967.1328},{"date":"2022-09-08","close":112928.2266},{"date":"2022-09-13","close":114369.8672},{"date":"2022-09-14","close":112928.2266},{"date":"2022-09-15","close":111486.5938},{"date":"2022-09-16","close":111006.0391},{"date":"2022-09-19","close":107642.2266},{"date":"2022-09-20","close":110525.5},{"date":"2022-09-21","close":109083.8594},{"date":"2022-09-22","close":108603.3203},{"date":"2022-09-23","close":104758.9531},{"date":"2022-09-26","close":99953.5},{"date":"2022-09-27","close":101395.1328},{"date":"2022-09-28","close":98511.8516},{"date":"2022-09-29","close":98511.8516},{"date":"2022-09-30","close":99472.9609},{"date":"2022-10-04","close":106681.1328},{"date":"2022-10-05","close":106200.5859},{"date":"2022-10-06","close":109083.8594},{"date":"2022-10-07","close":108603.3203},{"date":"2022-10-11","close":103797.8672},{"date":"2022-10-12","close":107642.2266},{"date":"2022-10-13","close":110525.5},{"date":"2022-10-14","close":110525.5},{"date":"2022-10-17","close":110044.9609},{"date":"2022-10-18","close":111967.1328},{"date":"2022-10-19","close":111006.0391},{"date":"2022-10-20","close":111967.1328},{"date":"2022-10-21","close":112447.6719},{"date":"2022-10-24","close":111967.1328},{"date":"2022-10-25","close":109564.4062},{"date":"2022-10-26","close":109564.4062},{"date":"2022-10-27","close":110044.9609},{"date":"2022-10-28","close":113889.3281},{"date":"2022-10-31","close":113889.3281},{"date":"2022-11-01","close":112928.2266},{"date":"2022-11-02","close":109564.4062},{"date":"2022-11-03","close":109564.4062},{"date":"2022-11-04","close":109564.4062},{"date":"2022-11-07","close":111006.0391},{"date":"2022-11-08","close":111006.0391},{"date":"2022-11-09","close":111486.5938},{"date":"2022-11-10","close":111486.5938},{"date":"2022-11-11","close":112447.6719},{"date":"2022-11-14","close":113889.3281},{"date":"2022-11-15","close":114369.8672},{"date":"2022-11-16","close":113408.7812},{"date":"2022-11-17","close":109564.4062},{"date":"2022-11-18","close":109564.4062},{"date":"2022-11-21","close":107161.6797},{"date":"2022-11-22","close":104758.9531},{"date":"2022-11-23","close":105239.5},{"date":"2022-11-24","close":106681.1328},{"date":"2022-11-25","close":106681.1328},{"date":"2022-11-28","close":105720.0391},{"date":"2022-11-29","close":107161.6797},{"date":"2022-11-30","close":106681.1328},{"date":"2022-12-01","close":106681.1328},{"date":"2022-12-02","close":105239.5},{"date":"2022-12-05","close":102356.2188},{"date":"2022-12-06","close":103317.3203},{"date":"2022-12-07","close":101875.6797},{"date":"2022-12-08","close":99472.9609},{"date":"2022-12-09","close":99953.5},{"date":"2022-12-12","close":101395.1328},{"date":"2022-12-13","close":98511.8516},{"date":"2022-12-14","close":99953.5},{"date":"2022-12-15","close":100434.0391},{"date":"2022-12-16","close":99953.5},{"date":"2022-12-19","close":96589.6797},{"date":"2022-12-20","close":96109.1328},{"date":"2022-12-21","close":96589.6797},{"date":"2022-12-22","close":97550.7656},{"date":"2022-12-23","close":96109.1328},{"date":"2022-12-26","close":95628.5859},{"date":"2022-12-27","close":97070.2188},{"date":"2022-12-28","close":96817.4922},{"date":"2022-12-29","close":92832.0312},{"date":"2023-01-02","close":93220.8516},{"date":"2023-01-03","close":93123.6406},{"date":"2023-01-04","close":92346.0},{"date":"2023-01-05","close":90985.1094},{"date":"2023-01-06","close":93512.4766},{"date":"2023-01-09","close":97692.3438},{"date":"2023-01-10","close":98664.4062},{"date":"2023-01-11","close":98178.375},{"date":"2023-01-12","close":97692.3438},{"date":"2023-01-13","close":100608.5391},{"date":"2023-01-16","close":99636.4688},{"date":"2023-01-17","close":97206.3125},{"date":"2023-01-18","close":97692.3438},{"date":"2023-01-19","close":98178.375},{"date":"2023-01-20","close":98178.375},{"date":"2023-01-25","close":101483.3906},{"date":"2023-01-26","close":104593.9844},{"date":"2023-01-27","close":103816.3438},{"date":"2023-01-30","close":101483.3906},{"date":"2023-01-31","close":101580.5938},{"date":"2023-02-01","close":113342.5625},{"date":"2023-02-02","close":111592.8438},{"date":"2023-02-03","close":112078.8828},{"date":"2023-02-06","close":113439.7734},{"date":"2023-02-07","close":113148.1484},{"date":"2023-02-08","close":113148.1484},{"date":"2023-02-09","close":114703.4531},{"date":"2023-02-10","close":116453.1641},{"date":"2023-02-13","close":114703.4531},{"date":"2023-02-14","close":117036.3984},{"date":"2023-02-15","close":116647.5781},{"date":"2023-02-16","close":116258.75},{"date":"2023-02-17","close":113148.1484},{"date":"2023-02-20","close":113342.5625},{"date":"2023-02-21","close":115092.2734},{"date":"2023-02-22","close":113634.1797},{"date":"2023-02-23","close":113731.3828},{"date":"2023-02-24","close":111884.4688},{"date":"2023-02-27","close":110231.9609},{"date":"2023-02-28","close":110426.375},{"date":"2023-03-02","close":111495.6484},{"date":"2023-03-03","close":110717.9922},{"date":"2023-03-06","close":112467.7031},{"date":"2023-03-07","close":109843.1328},{"date":"2023-03-08","close":109259.8984},{"date":"2023-03-09","close":112176.0859},{"date":"2023-03-10","close":111204.0234},{"date":"2023-03-13","close":113439.7734},{"date":"2023-03-14","close":108385.0312},{"date":"2023-03-15","close":111009.6016},{"date":"2023-03-16","close":111009.6016},{"date":"2023-03-17","close":111106.8125},{"date":"2023-03-20","close":109065.4766},{"date":"2023-03-21","close":108579.4531},{"date":"2023-03-22","close":108579.4531},{"date":"2023-03-23","close":108482.2422},{"date":"2023-03-24","close":106149.2891},{"date":"2023-03-27","close":104107.9609},{"date":"2023-03-28","close":106635.3281},{"date":"2023-03-29","close":110523.5703},{"date":"2023-03-30","close":108385.0312},{"date":"2023-03-31","close":109454.3047},{"date":"2023-04-03","close":112273.2891},{"date":"2023-04-04","close":112467.7031},{"date":"2023-04-05","close":112370.4922},{"date":"2023-04-06","close":109843.1328},{"date":"2023-04-07","close":109843.1328},{"date":"2023-04-10","close":108287.8359},{"date":"2023-04-11","close":119855.3828},{"date":"2023-04-12","close":125104.5234},{"date":"2023-04-13","close":121216.2734},{"date":"2023-04-14","close":122091.125},{"date":"2023-04-17","close":121605.1016},{"date":"2023-04-18","close":117036.3984},{"date":"2023-04-19","close":119369.3516},{"date":"2023-04-20","close":114509.0391},{"date":"2023-04-21","close":113634.1797},{"date":"2023-04-24","close":120535.8281},{"date":"2023-04-25","close":121119.0703},{"date":"2023-04-26","close":121216.2734},{"date":"2023-04-27","close":119174.9375},{"date":"2023-04-28","close":119369.3516},{"date":"2023-05-02","close":121021.8594},{"date":"2023-05-03","close":116355.9609},{"date":"2023-05-04","close":121507.8906},{"date":"2023-05-08","close":120535.8281},{"date":"2023-05-09","close":121410.6797},{"date":"2023-05-10","close":122771.5781},{"date":"2023-05-11","close":121021.8594},{"date":"2023-05-12","close":121021.8594},{"date":"2023-05-15","close":119369.3516},{"date":"2023-05-16","close":116258.75},{"date":"2023-05-17","close":123938.0469},{"date":"2023-05-18","close":123063.1953},{"date":"2023-05-19","close":120827.4453},{"date":"2023-05-22","close":124521.2891},{"date":"2023-05-23","close":124132.4609},{"date":"2023-05-24","close":122577.1562},{"date":"2023-05-25","close":120827.4453},{"date":"2023-05-26","close":120633.0312},{"date":"2023-05-30","close":119563.7656},{"date":"2023-05-31","close":122479.9453},{"date":"2023-06-01","close":120244.2031},{"date":"2023-06-02","close":121313.4766},{"date":"2023-06-05","close":123646.4297},{"date":"2023-06-07","close":122868.7812},{"date":"2023-06-08","close":122674.3672},{"date":"2023-06-09","close":122382.7578},{"date":"2023-06-12","close":119563.7656},{"date":"2023-06-13","close":119855.3828},{"date":"2023-06-14","close":118494.5},{"date":"2023-06-15","close":117911.2656},{"date":"2023-06-16","close":120633.0312},{"date":"2023-06-19","close":118202.875},{"date":"2023-06-20","close":116647.5781},{"date":"2023-06-21","close":119272.1406},{"date":"2023-06-22","close":117425.2266},{"date":"2023-06-23","close":116453.1641},{"date":"2023-06-26","close":116161.5391},{"date":"2023-06-27","close":117716.8438},{"date":"2023-06-28","close":128409.5312},{"date":"2023-06-29","close":135019.5625},{"date":"2023-06-30","close":136283.2344},{"date":"2023-07-03","close":137741.3438},{"date":"2023-07-04","close":141824.0},{"date":"2023-07-05","close":142407.25},{"date":"2023-07-06","close":147073.1562},{"date":"2023-07-07","close":142310.0469},{"date":"2023-07-10","close":142310.0469},{"date":"2023-07-11","close":145323.4375},{"date":"2023-07-12","close":143087.6875},{"date":"2023-07-13","close":142407.25},{"date":"2023-07-14","close":154558.0469},{"date":"2023-07-17","close":145323.4375},{"date":"2023-07-18","close":147170.3594},{"date":"2023-07-19","close":143476.5156},{"date":"2023-07-20","close":142601.6562},{"date":"2023-07-21","close":144351.375},{"date":"2023-07-24","close":138616.2031},{"date":"2023-07-25","close":139491.0625},{"date":"2023-07-26","close":137158.1094},{"date":"2023-07-27","close":135700.0156},{"date":"2023-07-28","close":137352.5156},{"date":"2023-07-31","close":148725.6562},{"date":"2023-08-01","close":146975.9531},{"date":"2023-08-02","close":155530.0938},{"date":"2023-08-03","close":148920.0781},{"date":"2023-08-04","close":152711.125},{"date":"2023-08-07","close":159904.3906},{"date":"2023-08-08","close":161459.6875},{"date":"2023-08-09","close":158640.7031},{"date":"2023-08-10","close":150961.4062},{"date":"2023-08-11","close":151155.8281},{"date":"2023-08-14","close":150280.9531},{"date":"2023-08-16","close":147073.1562},{"date":"2023-08-17","close":148725.6562},{"date":"2023-08-18","close":148142.4219},{"date":"2023-08-21","close":148822.875},{"date":"2023-08-22","close":147267.5625},{"date":"2023-08-23","close":151641.8438},{"date":"2023-08-24","close":152419.5},{"date":"2023-08-25","close":145906.6875},{"date":"2023-08-28","close":149697.7188},{"date":"2023-08-29","close":151253.0312},{"date":"2023-08-30","close":170013.8281},{"date":"2023-08-31","close":170791.4844},{"date":"2023-09-01","close":184594.7969},{"date":"2023-09-04","close":184303.1719},{"date":"2023-09-05","close":184205.9531},{"date":"2023-09-06","close":194898.6562},{"date":"2023-09-07","close":209479.5938},{"date":"2023-09-08","close":211423.7344},{"date":"2023-09-11","close":233295.1562},{"date":"2023-09-12","close":198786.9219},{"date":"2023-09-13","close":185761.2656},{"date":"2023-09-14","close":187608.1719},{"date":"2023-09-15","close":184400.375},{"date":"2023-09-18","close":180220.5},{"date":"2023-09-19","close":178665.1875},{"date":"2023-09-20","close":176332.25},{"date":"2023-09-21","close":171083.0938},{"date":"2023-09-22","close":176721.0781},{"date":"2023-09-25","close":171957.9844},{"date":"2023-09-26","close":173318.8438},{"date":"2023-09-27","close":181386.9844},{"date":"2023-10-04","close":172152.375},{"date":"2023-10-05","close":167292.0625},{"date":"2023-10-06","close":176040.625},{"date":"2023-10-10","close":168166.9062},{"date":"2023-10-11","close":169819.4375},{"date":"2023-10-12","close":175068.5781},{"date":"2023-10-13","close":171763.5625},{"date":"2023-10-16","close":166708.8281},{"date":"2023-10-17","close":166514.4219},{"date":"2023-10-18","close":165639.5469},{"date":"2023-10-19","close":158737.9219},{"date":"2023-10-20","close":153488.7812},{"date":"2023-10-23","close":154655.25},{"date":"2023-10-24","close":157863.0625},{"date":"2023-10-25","close":161362.4688},{"date":"2023-10-26","close":153974.7969},{"date":"2023-10-27","close":149600.5156},{"date":"2023-10-30","close":136088.8438},{"date":"2023-10-31","close":126368.2031},{"date":"2023-11-01","close":126854.2422},{"date":"2023-11-02","close":129576.0234},{"date":"2023-11-03","close":136186.0469},{"date":"2023-11-06","close":142504.4688},{"date":"2023-11-07","close":136283.2344},{"date":"2023-11-08","close":132783.8281},{"date":"2023-11-09","close":135894.4375},{"date":"2023-11-10","close":132103.375},{"date":"2023-11-13","close":130936.9062},{"date":"2023-11-14","close":139588.2656},{"date":"2023-11-15","close":146392.7188},{"date":"2023-11-16","close":155238.4844},{"date":"2023-11-17","close":158737.9219},{"date":"2023-11-20","close":159029.5469},{"date":"2023-11-21","close":159709.9688},{"date":"2023-11-22","close":166708.8281},{"date":"2023-11-23","close":164764.6875},{"date":"2023-11-24","close":167875.2969},{"date":"2023-11-27","close":176721.0781},{"date":"2023-11-28","close":178859.6094},{"date":"2023-11-29","close":185858.4844},{"date":"2023-11-30","close":179831.6719},{"date":"2023-12-01","close":172346.7812},{"date":"2023-12-04","close":168750.1719},{"date":"2023-12-05","close":167389.2656},{"date":"2023-12-06","close":170208.25},{"date":"2023-12-07","close":166514.4219},{"date":"2023-12-08","close":169625.0156},{"date":"2023-12-11","close":166806.0312},{"date":"2023-12-12","close":163501.0156},{"date":"2023-12-13","close":159709.9688},{"date":"2023-12-14","close":166222.7969},{"date":"2023-12-15","close":167194.8594},{"date":"2023-12-18","close":170597.0938},{"date":"2023-12-19","close":171569.1406},{"date":"2023-12-20","close":185178.0156},{"date":"2023-12-21","close":197328.8125},{"date":"2023-12-22","close":196842.7812},{"date":"2023-12-26","close":191302.0156},{"date":"2023-12-27","close":205591.3594},{"date":"2023-12-28","close":205591.3594},{"date":"2024-01-02","close":193829.375},{"date":"2024-01-03","close":184205.9531},{"date":"2024-01-04","close":186538.9062},{"date":"2024-01-05","close":179540.0781},{"date":"2024-01-08","close":183719.9219},{"date":"2024-01-09","close":182261.8281},{"date":"2024-01-10","close":185372.4375},{"date":"2024-01-11","close":186636.125},{"date":"2024-01-12","close":180026.0781},{"date":"2024-01-15","close":178859.6094},{"date":"2024-01-16","close":175165.7812},{"date":"2024-01-17","close":169916.625},{"date":"2024-01-18","close":169819.4375},{"date":"2024-01-19","close":172055.1719},{"date":"2024-01-22","close":177498.7344},{"date":"2024-01-23","close":171277.5156},{"date":"2024-01-24","close":168652.9531},{"date":"2024-01-25","close":170111.0469},{"date":"2024-01-26","close":173221.6562},{"date":"2024-01-29","close":151739.0469},{"date":"2024-01-30","close":144643.0},{"date":"2024-01-31","close":143865.3281},{"date":"2024-02-01","close":147073.1562},{"date":"2024-02-02","close":150961.4062},{"date":"2024-02-05","close":150280.9531},{"date":"2024-02-06","close":146101.0781},{"date":"2024-02-07","close":145517.8438},{"date":"2024-02-08","close":149989.3438},{"date":"2024-02-13","close":152419.5},{"date":"2024-02-14","close":154266.4219},{"date":"2024-02-15","close":152225.0938},{"date":"2024-02-16","close":152419.5},{"date":"2024-02-19","close":150961.4062},{"date":"2024-02-20","close":151641.8438},{"date":"2024-02-21","close":148531.25},{"date":"2024-02-22","close":150475.3594},{"date":"2024-02-23","close":148336.8281},{"date":"2024-02-26","close":146392.7188},{"date":"2024-02-27","close":144934.6094},{"date":"2024-02-28","close":145906.6875},{"date":"2024-02-29","close":145129.0156},{"date":"2024-03-04","close":143184.8906},{"date":"2024-03-05","close":142310.0469},{"date":"2024-03-06","close":141726.7969},{"date":"2024-03-07","close":142504.4688},{"date":"2024-03-08","close":142212.8438},{"date":"2024-03-11","close":142212.8438},{"date":"2024-03-12","close":142212.8438},{"date":"2024-03-13","close":146392.7188},{"date":"2024-03-14","close":145712.2656},{"date":"2024-03-15","close":140463.125},{"date":"2024-03-18","close":138616.2031},{"date":"2024-03-19","close":137838.5469},{"date":"2024-03-20","close":141824.0},{"date":"2024-03-21","close":144643.0},{"date":"2024-03-22","close":143184.8906},{"date":"2024-03-25","close":139782.6719},{"date":"2024-03-26","close":140560.3281},{"date":"2024-03-27","close":146878.7344},{"date":"2024-03-28","close":143282.1094},{"date":"2024-03-29","close":141348.375},{"date":"2024-04-01","close":143704.1875},{"date":"2024-04-02","close":145961.8281},{"date":"2024-04-03","close":143017.0781},{"date":"2024-04-04","close":144391.2969},{"date":"2024-04-05","close":142329.9688},{"date":"2024-04-08","close":151164.2344},{"date":"2024-04-09","close":147532.375},{"date":"2024-04-11","close":147826.8438},{"date":"2024-04-12","close":146648.9531},{"date":"2024-04-15","close":144980.25},{"date":"2024-04-16","close":139385.2188},{"date":"2024-04-17","close":133790.1562},{"date":"2024-04-18","close":135753.3438},{"date":"2024-04-19","close":133495.7031},{"date":"2024-04-22","close":138698.0938},{"date":"2024-04-23","close":137618.3594},{"date":"2024-04-24","close":151360.5469},{"date":"2024-04-25","close":148710.2812},{"date":"2024-04-26","close":150869.7656},{"date":"2024-04-29","close":158427.9844},{"date":"2024-04-30","close":151164.2344},{"date":"2024-05-02","close":148808.4375},{"date":"2024-05-03","close":149102.9062},{"date":"2024-05-07","close":151753.1875},{"date":"2024-05-08","close":149888.1719},{"date":"2024-05-09","close":145765.5156},{"date":"2024-05-10","close":143115.2344},{"date":"2024-05-13","close":145569.2031},{"date":"2024-05-14","close":147728.6875},{"date":"2024-05-16","close":147630.5312},{"date":"2024-05-17","close":145471.0312},{"date":"2024-05-20","close":147630.5312},{"date":"2024-05-21","close":148415.7969},{"date":"2024-05-22","close":152145.8281},{"date":"2024-05-23","close":150084.4844},{"date":"2024-05-24","close":150280.8125},{"date":"2024-05-27","close":149691.8594},{"date":"2024-05-28","close":149299.2188},{"date":"2024-05-29","close":146354.4688},{"date":"2024-05-30","close":145176.5625},{"date":"2024-05-31","close":145274.7188},{"date":"2024-06-03","close":147336.0625},{"date":"2024-06-04","close":146060.0},{"date":"2024-06-05","close":144685.7656},{"date":"2024-06-07","close":144096.8125},{"date":"2024-06-10","close":145372.8906},{"date":"2024-06-11","close":144293.1406},{"date":"2024-06-12","close":144587.625},{"date":"2024-06-13","close":149888.1719},{"date":"2024-06-14","close":152342.1562},{"date":"2024-06-17","close":150673.4531},{"date":"2024-06-18","close":158722.4531},{"date":"2024-06-19","close":153127.4062},{"date":"2024-06-20","close":152538.4688},{"date":"2024-06-21","close":153814.5312},{"date":"2024-06-24","close":153912.6719},{"date":"2024-06-25","close":157642.7031},{"date":"2024-06-26","close":156072.1719},{"date":"2024-06-27","close":157740.875},{"date":"2024-06-28","close":161372.7344},{"date":"2024-07-01","close":159605.875},{"date":"2024-07-02","close":154501.625},{"date":"2024-07-03","close":165200.9219},{"date":"2024-07-04","close":170795.9531},{"date":"2024-07-05","close":167360.4062},{"date":"2024-07-08","close":173740.7188},{"date":"2024-07-09","close":173348.0781},{"date":"2024-07-10","close":174035.1875},{"date":"2024-07-11","close":171777.5469},{"date":"2024-07-12","close":163434.0781},{"date":"2024-07-15","close":165888.0312},{"date":"2024-07-16","close":172170.1875},{"date":"2024-07-17","close":166182.5},{"date":"2024-07-18","close":162943.2656},{"date":"2024-07-19","close":159998.5156},{"date":"2024-07-22","close":156562.9531},{"date":"2024-07-23","close":155483.2188},{"date":"2024-07-24","close":155974.0},{"date":"2024-07-25","close":151458.7188},{"date":"2024-07-26","close":163434.0781},{"date":"2024-07-29","close":167065.9219},{"date":"2024-07-30","close":162746.9531},{"date":"2024-07-31","close":161274.5781},{"date":"2024-08-01","close":163728.5312},{"date":"2024-08-02","close":154894.2656},{"date":"2024-08-05","close":141839.1719},{"date":"2024-08-06","close":148219.4844},{"date":"2024-08-07","close":152734.7812},{"date":"2024-08-08","close":151655.0312},{"date":"2024-08-09","close":152734.7812},{"date":"2024-08-12","close":150673.4531},{"date":"2024-08-13","close":147728.6875},{"date":"2024-08-14","close":148121.3281},{"date":"2024-08-16","close":157446.3906},{"date":"2024-08-19","close":155974.0},{"date":"2024-08-20","close":158427.9844},{"date":"2024-08-21","close":158133.5},{"date":"2024-08-22","close":152931.0938},{"date":"2024-08-23","close":154599.7969},{"date":"2024-08-26","close":151851.3438},{"date":"2024-08-27","close":152440.2969},{"date":"2024-08-28","close":160194.8281},{"date":"2024-08-29","close":160194.8281},{"date":"2024-08-30","close":158329.8125},{"date":"2024-09-02","close":160096.6719},{"date":"2024-09-03","close":152145.8281},{"date":"2024-09-04","close":149299.2188},{"date":"2024-09-05","close":152342.1562},{"date":"2024-09-06","close":150182.6562},{"date":"2024-09-09","close":152832.9375},{"date":"2024-09-10","close":148906.5938},{"date":"2024-09-11","close":152734.7812},{"date":"2024-09-12","close":154207.1562},{"date":"2024-09-13","close":157348.2344},{"date":"2024-09-19","close":162354.3281},{"date":"2024-09-20","close":162256.1562},{"date":"2024-09-23","close":162746.9531},{"date":"2024-09-24","close":159900.3594},{"date":"2024-09-25","close":156072.1719},{"date":"2024-09-26","close":158918.7656},{"date":"2024-09-27","close":156759.2812},{"date":"2024-09-30","close":153421.875},{"date":"2024-10-02","close":152342.1562},{"date":"2024-10-04","close":155581.375},{"date":"2024-10-07","close":155974.0},{"date":"2024-10-08","close":151262.4062},{"date":"2024-10-10","close":151164.2344},{"date":"2024-10-11","close":147532.375},{"date":"2024-10-14","close":143100.0},{"date":"2024-10-15","close":140366.7969},{"date":"2024-10-16","close":143606.0156},{"date":"2024-10-17","close":140170.4844},{"date":"2024-10-18","close":137225.7188},{"date":"2024-10-21","close":136145.9688},{"date":"2024-10-22","close":132906.75},{"date":"2024-10-23","close":138010.9844},{"date":"2024-10-24","close":137127.5469},{"date":"2024-10-25","close":139679.6875},{"date":"2024-10-28","close":139385.2188},{"date":"2024-10-29","close":137520.2031},{"date":"2024-10-30","close":135458.8594},{"date":"2024-10-31","close":132612.2656},{"date":"2024-11-01","close":128685.9141},{"date":"2024-11-04","close":130060.1406},{"date":"2024-11-05","close":130158.3047},{"date":"2024-11-06","close":126330.1172},{"date":"2024-11-07","close":136145.9688},{"date":"2024-11-08","close":140857.5938},{"date":"2024-11-11","close":139679.6875},{"date":"2024-11-12","close":135262.5469},{"date":"2024-11-13","close":126624.5859},{"date":"2024-11-14","close":126035.6406},{"date":"2024-11-15","close":125446.6875},{"date":"2024-11-18","close":138501.7812},{"date":"2024-11-19","close":145176.5625},{"date":"2024-11-20","close":143311.5625},{"date":"2024-11-21","close":140857.5938},{"date":"2024-11-22","close":143115.2344},{"date":"2024-11-25","close":140563.1094},{"date":"2024-11-26","close":137814.6719},{"date":"2024-11-27","close":143017.0781},{"date":"2024-11-28","close":138796.25},{"date":"2024-11-29","close":137422.0312},{"date":"2024-12-02","close":130649.1016},{"date":"2024-12-03","close":131728.8281},{"date":"2024-12-04","close":129373.0391},{"date":"2024-12-05","close":128784.0859},{"date":"2024-12-06","close":126820.9062},{"date":"2024-12-09","close":122207.4531},{"date":"2024-12-10","close":128195.125},{"date":"2024-12-11","close":130452.7734},{"date":"2024-12-12","close":131728.8281},{"date":"2024-12-13","close":130158.3047},{"date":"2024-12-16","close":129471.1875},{"date":"2024-12-17","close":128096.9688},{"date":"2024-12-18","close":134575.4375},{"date":"2024-12-19","close":131925.1562},{"date":"2024-12-20","close":129078.5547},{"date":"2024-12-23","close":129863.8281},{"date":"2024-12-24","close":126624.5859},{"date":"2024-12-26","close":125152.2109},{"date":"2024-12-27","close":124268.7891},{"date":"2024-12-30","close":123777.9844},{"date":"2025-01-02","close":132514.0938},{"date":"2025-01-03","close":129863.8281},{"date":"2025-01-06","close":132023.3125},{"date":"2025-01-07","close":129961.9766},{"date":"2025-01-08","close":130845.4141},{"date":"2025-01-09","close":131041.7266},{"date":"2025-01-10","close":139385.2188},{"date":"2025-01-13","close":138501.7812},{"date":"2025-01-14","close":137814.6719},{"date":"2025-01-15","close":137716.5156},{"date":"2025-01-16","close":138894.4219},{"date":"2025-01-17","close":135458.8594},{"date":"2025-01-20","close":133888.3281},{"date":"2025-01-21","close":136047.8281},{"date":"2025-01-22","close":137127.5469},{"date":"2025-01-23","close":135164.3906},{"date":"2025-01-24","close":135753.3438},{"date":"2025-01-31","close":140366.7969},{"date":"2025-02-03","close":141741.0156},{"date":"2025-02-04","close":138698.0938},{"date":"2025-02-05","close":147139.75},{"date":"2025-02-06","close":145078.4062},{"date":"2025-02-07","close":144980.25},{"date":"2025-02-10","close":148023.1562},{"date":"2025-02-11","close":145569.2031},{"date":"2025-02-12","close":139090.7344},{"date":"2025-02-13","close":138894.4219},{"date":"2025-02-14","close":137912.8281},{"date":"2025-02-17","close":136342.2969},{"date":"2025-02-18","close":137912.8281},{"date":"2025-02-19","close":137716.5156},{"date":"2025-02-20","close":134477.2812},{"date":"2025-02-21","close":136342.2969},{"date":"2025-02-24","close":136440.4531},{"date":"2025-02-25","close":134379.125},{"date":"2025-02-26","close":132317.7812},{"date":"2025-02-27","close":132023.3125},{"date":"2025-02-28","close":129274.875},{"date":"2025-03-04","close":129078.5547},{"date":"2025-03-05","close":129765.6641},{"date":"2025-03-06","close":130550.9375},{"date":"2025-03-07","close":130550.9375},{"date":"2025-03-10","close":127900.6562},{"date":"2025-03-11","close":127213.5469},{"date":"2025-03-12","close":132317.7812},{"date":"2025-03-13","close":134182.7969},{"date":"2025-03-14","close":134182.7969},{"date":"2025-03-17","close":131728.8281},{"date":"2025-03-18","close":129961.9766},{"date":"2025-03-19","close":130550.9375},{"date":"2025-03-20","close":129176.7188},{"date":"2025-03-21","close":129471.1875},{"date":"2025-03-24","close":131925.1562},{"date":"2025-03-25","close":132710.4219},{"date":"2025-03-26","close":132710.4219},{"date":"2025-03-27","close":128685.9141},{"date":"2025-03-28","close":127372.3906},{"date":"2025-03-31","close":118715.0469},{"date":"2025-04-01","close":119710.1484},{"date":"2025-04-02","close":117918.9688},{"date":"2025-04-03","close":117819.4609},{"date":"2025-04-04","close":118814.5547},{"date":"2025-04-07","close":110953.2969},{"date":"2025-04-08","close":109560.1562},{"date":"2025-04-09","close":111450.8438},{"date":"2025-04-10","close":117819.4609},{"date":"2025-04-11","close":118018.4844},{"date":"2025-04-14","close":118317.0078},{"date":"2025-04-15","close":119610.6328},{"date":"2025-04-16","close":119809.6562},{"date":"2025-04-17","close":117719.9531},{"date":"2025-04-18","close":119411.6172},{"date":"2025-04-21","close":118416.5156},{"date":"2025-04-22","close":117222.4062},{"date":"2025-04-23","close":119212.5938},{"date":"2025-04-24","close":117321.9141},{"date":"2025-04-25","close":118117.9922},{"date":"2025-04-28","close":117222.4062},{"date":"2025-04-29","close":121700.3359},{"date":"2025-04-30","close":122595.9297},{"date":"2025-05-02","close":124785.1406},{"date":"2025-05-07","close":126178.2734},{"date":"2025-05-08","close":128367.4844},{"date":"2025-05-09","close":129661.1172},{"date":"2025-05-12","close":132049.3438},{"date":"2025-05-13","close":133342.9688},{"date":"2025-05-14","close":137223.8438},{"date":"2025-05-15","close":135731.2031},{"date":"2025-05-16","close":134537.0938},{"date":"2025-05-19","close":133541.9844},{"date":"2025-05-20","close":131054.25},{"date":"2025-05-21","close":132347.875},{"date":"2025-05-22","close":138517.4688},{"date":"2025-05-23","close":141104.7344},{"date":"2025-05-26","close":140706.6875},{"date":"2025-05-27","close":143592.4688},{"date":"2025-05-28","close":141204.2344},{"date":"2025-05-29","close":143293.9375},{"date":"2025-05-30","close":142696.875},{"date":"2025-06-02","close":138318.4531},{"date":"2025-06-04","close":140806.2031},{"date":"2025-06-05","close":139114.5312},{"date":"2025-06-09","close":146378.7344},{"date":"2025-06-10","close":146577.7656},{"date":"2025-06-11","close":147970.8906},{"date":"2025-06-12","close":146677.2656},{"date":"2025-06-13","close":142298.8438},{"date":"2025-06-16","close":147771.875},{"date":"2025-06-17","close":146478.25},{"date":"2025-06-18","close":160210.5781},{"date":"2025-06-19","close":163892.4375},{"date":"2025-06-20","close":167872.8281},{"date":"2025-06-23","close":163295.3906},{"date":"2025-06-24","close":182799.2812},{"date":"2025-06-25","close":177226.7344},{"date":"2025-06-26","close":185287.0312},{"date":"2025-06-27","close":189565.9375},{"date":"2025-06-30","close":169763.5156},{"date":"2025-07-01","close":168569.3906},{"date":"2025-07-02","close":169962.5312},{"date":"2025-07-03","close":168469.8906},{"date":"2025-07-04","close":165385.0938},{"date":"2025-07-07","close":166678.7188},{"date":"2025-07-08","close":167972.3438},{"date":"2025-07-09","close":167574.2969},{"date":"2025-07-10","close":167474.7969},{"date":"2025-07-11","close":167574.2969},{"date":"2025-07-14","close":165285.5781},{"date":"2025-07-15","close":164589.0156},{"date":"2025-07-16","close":162897.3438},{"date":"2025-07-17","close":163295.3906},{"date":"2025-07-18","close":162996.8594},{"date":"2025-07-21","close":161902.25},{"date":"2025-07-22","close":158120.875},{"date":"2025-07-23","close":158419.4062},{"date":"2025-07-24","close":155235.0938},{"date":"2025-07-25","close":156329.7031},{"date":"2025-07-28","close":161205.6875},{"date":"2025-07-29","close":154439.0312},{"date":"2025-07-30","close":155533.625},{"date":"2025-07-31","close":153344.4219},{"date":"2025-08-01","close":147970.8906},{"date":"2025-08-04","close":147871.3906},{"date":"2025-08-05","close":148866.4844},{"date":"2025-08-06","close":148866.4844},{"date":"2025-08-07","close":149762.0625},{"date":"2025-08-08","close":152448.8281},{"date":"2025-08-11","close":151652.75},{"date":"2025-08-12","close":150458.6406},{"date":"2025-08-13","close":151055.6875},{"date":"2025-08-14","close":151652.75},{"date":"2025-08-18","close":149762.0625},{"date":"2025-08-19","close":152150.2969},{"date":"2025-08-20","close":150259.625},{"date":"2025-08-21","close":149463.5469},{"date":"2025-08-22","close":150558.1406},{"date":"2025-08-25","close":161205.6875},{"date":"2025-08-26","close":161703.2344},{"date":"2025-08-27","close":162797.8438},{"date":"2025-08-28","close":164688.5156},{"date":"2025-08-29","close":174739.0},{"date":"2025-09-01","close":169464.9844},{"date":"2025-09-02","close":165882.6406},{"date":"2025-09-03","close":166579.2031},{"date":"2025-09-04","close":165584.1094},{"date":"2025-09-05","close":165385.0938},{"date":"2025-09-08","close":168270.875},{"date":"2025-09-09","close":169564.5},{"date":"2025-09-10","close":170360.5781},{"date":"2025-09-11","close":169166.4531},{"date":"2025-09-12","close":172649.2969},{"date":"2025-09-15","close":172748.8125},{"date":"2025-09-16","close":171455.1719},{"date":"2025-09-17","close":169863.0312},{"date":"2025-09-18","close":170559.5938},{"date":"2025-09-19","close":168000.0},{"date":"2025-09-22","close":163693.4219},{"date":"2025-09-23","close":164389.9844},{"date":"2025-09-24","close":160310.0938},{"date":"2025-09-25","close":155832.1562},{"date":"2025-09-26","close":150956.1875},{"date":"2025-09-29","close":151951.2812},{"date":"2025-09-30","close":151951.2812},{"date":"2025-10-01","close":150956.1875},{"date":"2025-10-02","close":152548.3438},{"date":"2025-10-10","close":151254.7188},{"date":"2025-10-13","close":148567.9531},{"date":"2025-10-14","close":148766.9688},{"date":"2025-10-15","close":149662.5625},{"date":"2025-10-16","close":155732.6562},{"date":"2025-10-17","close":153244.9062},{"date":"2025-10-20","close":155434.125},{"date":"2025-10-21","close":156031.1719},{"date":"2025-10-22","close":156727.75},{"date":"2025-10-23","close":155235.0938},{"date":"2025-10-24","close":155931.6719},{"date":"2025-10-27","close":156926.7656},{"date":"2025-10-28","close":155434.125},{"date":"2025-10-29","close":160907.1562},{"date":"2025-10-30","close":160608.625},{"date":"2025-10-31","close":202502.2031},{"date":"2025-11-03","close":223896.7812},{"date":"2025-11-04","close":224891.875},{"date":"2025-11-05","close":206482.5938},{"date":"2025-11-06","close":192451.7188},{"date":"2025-11-07","close":187874.2812},{"date":"2025-11-10","close":187774.7656},{"date":"2025-11-11","close":186182.6094},{"date":"2025-11-12","close":190959.0781},{"date":"2025-11-13","close":189665.4531},{"date":"2025-11-14","close":180112.5156},{"date":"2025-11-17","close":188073.2969},{"date":"2025-11-18","close":180311.5469},{"date":"2025-11-19","close":185585.5469},{"date":"2025-11-20","close":190859.5625},{"date":"2025-11-21","close":185187.5156},{"date":"2025-11-24","close":183197.3281},{"date":"2025-11-25","close":182998.2969},{"date":"2025-11-26","close":185088.0},{"date":"2025-11-27","close":187177.7031},{"date":"2025-11-28","close":201009.5469},{"date":"2025-12-01","close":195835.0469},{"date":"2025-12-02","close":232355.1094},{"date":"2025-12-03","close":221409.0312},{"date":"2025-12-04","close":281612.4062},{"date":"2025-12-05","close":282109.9375},{"date":"2025-12-08","close":300519.25},{"date":"2025-12-09","close":300021.6875},{"date":"2025-12-10","close":293056.0},{"date":"2025-12-11","close":297533.9375},{"date":"2025-12-12","close":292558.4688},{"date":"2025-12-15","close":291065.8125},{"date":"2025-12-16","close":280617.3125},{"date":"2025-12-17","close":271163.875},{"date":"2025-12-18","close":256237.4219},{"date":"2025-12-19","close":303504.5312},{"date":"2025-12-22","close":305494.7188},{"date":"2025-12-23","close":293056.0},{"date":"2025-12-24","close":286090.3438},{"date":"2025-12-26","close":288578.0625},{"date":"2025-12-29","close":310470.1875},{"date":"2025-12-30","close":330372.125},{"date":"2026-01-02","close":329874.5938},{"date":"2026-01-05","close":310470.1875},{"date":"2026-01-06","close":310470.1875},{"date":"2026-01-07","close":392565.6875},{"date":"2026-01-08","close":393063.25},{"date":"2026-01-09","close":469188.1562},{"date":"2026-01-12","close":457744.5312},{"date":"2026-01-13","close":498543.5},{"date":"2026-01-14","close":490085.1875},{"date":"2026-01-15","close":489587.625},{"date":"2026-01-16","close":474163.625},{"date":"2026-01-19","close":486104.7812},{"date":"2026-01-20","close":464212.6562},{"date":"2026-01-21","close":482621.9375},{"date":"2026-01-22","close":463217.5625},{"date":"2026-01-23","close":445305.8125},{"date":"2026-01-26","close":431374.4688},{"date":"2026-01-27","close":440827.875},{"date":"2026-01-28","close":438837.6875},{"date":"2026-01-29","close":481626.8438},{"date":"2026-01-30","close":459237.1875},{"date":"2026-02-02","close":427891.625},{"date":"2026-02-03","close":439832.7812},{"date":"2026-02-04","close":444808.2812},{"date":"2026-02-05","close":413960.2812},{"date":"2026-02-06","close":389580.4062},{"date":"2026-02-09","close":414955.375},{"date":"2026-02-10","close":428886.7188},{"date":"2026-02-11","close":443315.625},{"date":"2026-02-12","close":453764.1562},{"date":"2026-02-13","close":434359.75},{"date":"2026-02-19","close":436349.9375},{"date":"2026-02-20","close":431872.0},{"date":"2026-02-23","close":432867.0938},{"date":"2026-02-24","close":430379.375},{"date":"2026-02-25","close":492572.9062},{"date":"2026-02-26","close":502523.875},{"date":"2026-02-27","close":498543.5},{"date":"2026-03-03","close":444808.2812},{"date":"2026-03-04","close":369678.4688},{"date":"2026-03-05","close":400526.4688},{"date":"2026-03-06","close":406994.5938},{"date":"2026-03-09","close":381619.625},{"date":"2026-03-10","close":397541.1875},{"date":"2026-03-11","close":411970.0625},{"date":"2026-03-12","close":404506.8438},{"date":"2026-03-13","close":410477.4375},{"date":"2026-03-16","close":417940.6562},{"date":"2026-03-17","close":420428.4062},{"date":"2026-03-18","close":431872.0},{"date":"2026-03-19","close":423911.25},{"date":"2026-03-20","close":428389.1875},{"date":"2026-03-23","close":393063.25},{"date":"2026-03-24","close":403511.75},{"date":"2026-03-25","close":403511.75},{"date":"2026-03-26","close":385600.0},{"date":"2026-03-27","close":385600.0},{"date":"2026-03-30","close":375500.0},{"date":"2026-03-31","close":358500.0},{"date":"2026-04-01","close":389000.0},{"date":"2026-04-02","close":379500.0},{"date":"2026-04-03","close":380500.0},{"date":"2026-04-06","close":373000.0},{"date":"2026-04-07","close":370000.0},{"date":"2026-04-08","close":415500.0},{"date":"2026-04-09","close":393500.0},{"date":"2026-04-10","close":391500.0},{"date":"2026-04-13","close":388000.0},{"date":"2026-04-14","close":401000.0},{"date":"2026-04-15","close":416000.0},{"date":"2026-04-16","close":437000.0},{"date":"2026-04-17","close":432000.0},{"date":"2026-04-20","close":423000.0},{"date":"2026-04-21","close":442500.0},{"date":"2026-04-22","close":444500.0},{"date":"2026-04-23","close":440000.0},{"date":"2026-04-24","close":429500.0},{"date":"2026-04-27","close":441000.0},{"date":"2026-04-28","close":478000.0},{"date":"2026-04-29","close":474000.0},{"date":"2026-04-30","close":450500.0},{"date":"2026-05-04","close":446000.0},{"date":"2026-05-06","close":441000.0},{"date":"2026-05-07","close":455500.0},{"date":"2026-05-08","close":592000.0},{"date":"2026-05-11","close":635000.0},{"date":"2026-05-12","close":615000.0},{"date":"2026-05-13","close":699000.0},{"date":"2026-05-14","close":689000.0},{"date":"2026-05-15","close":648000.0},{"date":"2026-05-18","close":596000.0},{"date":"2026-05-19","close":536000.0},{"date":"2026-05-20","close":558000.0},{"date":"2026-05-21","close":629000.0},{"date":"2026-05-22","close":631000.0},{"date":"2026-05-26","close":638000.0},{"date":"2026-05-27","close":765000.0},{"date":"2026-05-28","close":746000.0},{"date":"2026-05-29","close":931000.0},{"date":"2026-06-01","close":938000.0},{"date":"2026-06-02","close":898000.0},{"date":"2026-06-04","close":839000.0},{"date":"2026-06-05","close":836000.0},{"date":"2026-06-08","close":752000.0},{"date":"2026-06-09","close":687000.0},{"date":"2026-06-10","close":683000.0},{"date":"2026-06-11","close":710000.0},{"date":"2026-06-12","close":684000.0},{"date":"2026-06-15","close":746000.0},{"date":"2026-06-16","close":716000.0},{"date":"2026-06-17","close":691000.0},{"date":"2026-06-18","close":668000.0},{"date":"2026-06-19","close":662000.0},{"date":"2026-06-22","close":624000.0},{"date":"2026-06-23","close":550000.0},{"date":"2026-06-24","close":544000.0},{"date":"2026-06-25","close":546000.0},{"date":"2026-06-26","close":507000.0},{"date":"2026-06-29","close":531000.0},{"date":"2026-06-30","close":530000.0},{"date":"2026-07-01","close":524000.0},{"date":"2026-07-02","close":509000.0},{"date":"2026-07-03","close":505000.0},{"date":"2026-07-06","close":494500.0},{"date":"2026-07-07","close":481500.0},{"date":"2026-07-08","close":441500.0},{"date":"2026-07-09","close":433000.0},{"date":"2026-07-10","close":452000.0},{"date":"2026-07-13","close":438000.0},{"date":"2026-07-14","close":407500.0},{"date":"2026-07-15","close":426000.0},{"date":"2026-07-16","close":393000.0},{"date":"2026-07-20","close":371500.0},{"date":"2026-07-21","close":376500.0},{"date":"2026-07-22","close":401500.0},{"date":"2026-07-23","close":430000.0},{"date":"2026-07-24","close":379000.0},{"date":"2026-07-27","close":394000.0},{"date":"2026-07-28","close":341500.0},{"date":"2026-07-29","close":338000.0},{"date":"2026-07-30","close":315500.0},{"date":"2026-07-31","close":364500.0},{"date":"2026-08-03","close":382500.0},{"date":"2026-08-04","close":394000.0},{"date":"2026-08-05","close":414500.0},{"date":"2026-08-06","close":417000.0},{"date":"2026-08-07","close":412000.0},{"date":"2026-08-10","close":431500.0},{"date":"2026-08-11","close":432500.0},{"date":"2026-08-12","close":433000.0},{"date":"2026-08-13","close":449000.0},{"date":"2026-08-14","close":489500.0},{"date":"2026-08-18","close":451000.0},{"date":"2026-08-19","close":436500.0},{"date":"2026-08-20","close":459500.0},{"date":"2026-08-21","close":448000.0},{"date":"2026-08-24","close":457500.0},{"date":"2026-08-25","close":456000.0},{"date":"2026-08-26","close":414500.0},{"date":"2026-08-27","close":413500.0},{"date":"2026-08-28","close":416000.0},{"date":"2026-08-31","close":421500.0},{"date":"2026-09-01","close":406000.0},{"date":"2026-09-02","close":385500.0},{"date":"2026-09-03","close":384500.0},{"date":"2026-09-04","close":395000.0},{"date":"2026-09-07","close":402000.0},{"date":"2026-09-08","close":385500.0},{"date":"2026-09-09","close":392500.0},{"date":"2026-09-10","close":394500.0},{"date":"2026-09-11","close":390000.0},{"date":"2026-09-14","close":369000.0},{"date":"2026-09-15","close":371500.0},{"date":"2026-09-16","close":364500.0},{"date":"2026-09-17","close":368500.0},{"date":"2026-09-18","close":367500.0},{"date":"2026-09-21","close":363000.0},{"date":"2026-09-22","close":386000.0},{"date":"2026-09-23","close":380500.0},{"date":"2026-09-28","close":374500.0},{"date":"2026-09-29","close":371000.0},{"date":"2026-09-30","close":373000.0},{"date":"2026-10-01","close":377000.0},{"date":"2026-10-02","close":383500.0},{"date":"2026-10-06","close":390000.0},{"date":"2026-10-07","close":373000.0},{"date":"2026-10-08","close":363000.0},{"date":"2026-10-12","close":348000.0},{"date":"2026-10-13","close":337000.0},{"date":"2026-10-14","close":341500.0},{"date":"2026-10-15","close":296500.0},{"date":"2026-10-16","close":329000.0},{"date":"2026-10-19","close":360500.0},{"date":"2026-10-20","close":331000.0},{"date":"2026-10-21","close":338000.0},{"date":"2026-10-22","close":323500.0},{"date":"2026-10-23","close":318000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7158.0,"foreign_net":4154.0,"institution_net":3004.0},{"date":"2026-10-21","retail_net":-790.0,"foreign_net":2047.0,"institution_net":-1257.0},{"date":"2026-10-20","retail_net":8624.0,"foreign_net":-2982.0,"institution_net":-5642.0},{"date":"2026-10-19","retail_net":-25756.0,"foreign_net":10649.0,"institution_net":15107.0},{"date":"2026-10-16","retail_net":-19675.0,"foreign_net":14278.0,"institution_net":5397.0},{"date":"2026-10-15","retail_net":-3854.0,"foreign_net":8591.0,"institution_net":-4737.0},{"date":"2026-10-14","retail_net":-5307.0,"foreign_net":6243.0,"institution_net":-936.0},{"date":"2026-10-13","retail_net":-14722.0,"foreign_net":19553.0,"institution_net":-4831.0},{"date":"2026-10-12","retail_net":-8369.0,"foreign_net":-2427.0,"institution_net":10796.0},{"date":"2026-10-08","retail_net":-3731.0,"foreign_net":-20448.0,"institution_net":24179.0},{"date":"2026-10-07","retail_net":6153.0,"foreign_net":-13645.0,"institution_net":7492.0},{"date":"2026-10-06","retail_net":1313.0,"foreign_net":1588.0,"institution_net":-2901.0},{"date":"2026-10-02","retail_net":1704.0,"foreign_net":4063.0,"institution_net":-5767.0},{"date":"2026-10-01","retail_net":3721.0,"foreign_net":9053.0,"institution_net":-12774.0},{"date":"2026-09-30","retail_net":-3353.0,"foreign_net":4896.0,"institution_net":-1543.0},{"date":"2026-09-29","retail_net":7938.0,"foreign_net":-2660.0,"institution_net":-5278.0},{"date":"2026-09-28","retail_net":2562.0,"foreign_net":-555.0,"institution_net":-2007.0},{"date":"2026-09-23","retail_net":7448.0,"foreign_net":-12368.0,"institution_net":4920.0},{"date":"2026-09-22","retail_net":-21665.0,"foreign_net":16460.0,"institution_net":5205.0},{"date":"2026-09-21","retail_net":11759.0,"foreign_net":2605.0,"institution_net":-14364.0},{"date":"2026-09-18","retail_net":-1192.0,"foreign_net":2117.0,"institution_net":-925.0},{"date":"2026-09-17","retail_net":-4158.0,"foreign_net":2970.0,"institution_net":1188.0},{"date":"2026-09-16","retail_net":2559.0,"foreign_net":-1588.0,"institution_net":-971.0},{"date":"2026-09-15","retail_net":-4303.0,"foreign_net":7127.0,"institution_net":-2824.0},{"date":"2026-09-14","retail_net":5530.0,"foreign_net":689.0,"institution_net":-6219.0},{"date":"2026-09-11","retail_net":-3889.0,"foreign_net":1830.0,"institution_net":2059.0},{"date":"2026-09-10","retail_net":-8113.0,"foreign_net":3134.0,"institution_net":4979.0},{"date":"2026-09-09","retail_net":-4852.0,"foreign_net":5957.0,"institution_net":-1105.0},{"date":"2026-09-08","retail_net":30374.0,"foreign_net":-593.0,"institution_net":-29781.0},{"date":"2026-09-07","retail_net":690.0,"foreign_net":-775.0,"institution_net":85.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-7158.0,"foreign_net":4154.0,"institution_net":3004.0},"d3":{"retail_net":676.0,"foreign_net":3219.0,"institution_net":-3895.0},"d7":{"retail_net":-53916.0,"foreign_net":42980.0,"institution_net":10936.0},"d14":{"retail_net":-67847.0,"foreign_net":40717.0,"institution_net":27130.0},"d30":{"retail_net":-50512.0,"foreign_net":69963.0,"institution_net":-19451.0}},"analysis":"최근 5일 외국인 순매수 2.81만, 기관 순매수 1.66만. 30일 누적: 외국인 7.00만, 기관 -1.95만.","foreign_flow":28146.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":16609.0},"insider_trades":[],"price_analysis":{"current":321500.0,"low_30d":296000.0,"support":306700.0,"high_30d":403000.0,"change_1d":-0.6,"change_7d":-10.0,"change_30d":-15.8,"resistance":392300.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.76,"per":29.84,"quarter":"2024-Q2"},{"pbr":3.48,"per":26.88,"quarter":"2024-Q3"},{"pbr":2.73,"per":19.38,"quarter":"2024-Q4"},{"pbr":2.65,"per":19.27,"quarter":"2025-Q1"},{"pbr":3.69,"per":26.44,"quarter":"2025-Q2"},{"pbr":3.19,"per":22.63,"quarter":"2025-Q3"},{"pbr":6.72,"per":48.5,"quarter":"2025-Q4"},{"pbr":7.39,"per":53.0,"quarter":"2026-Q1"},{"pbr":10.52,"per":74.4,"quarter":"2026-Q2"},{"pbr":4.59,"per":45.13,"quarter":"현재"}],"timeline":[{"close":161372.7344,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":153421.875,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":123777.9844,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":118715.0469,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":169763.5156,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":151951.2812,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":330372.125,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":358500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":530000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.9,"pbr_5y_low":2.65,"per_5y_avg":35.59,"per_5y_low":19.27,"current_pbr":4.59,"current_per":45.13,"pbr_5y_high":10.52,"per_5y_high":74.4,"pbr_5y_median":3.69,"per_5y_median":26.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"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":["외국인·기관 동반 순매수","전분기 대비 매출 34% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +33.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 45.56x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.62,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.83,"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":10.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.28,"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":3.76,"per":29.84,"close":161372.7344,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.48,"per":26.88,"close":153421.875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.73,"per":19.38,"close":123777.9844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.65,"per":19.27,"close":118715.0469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.69,"per":26.44,"close":169763.5156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.19,"per":22.63,"close":151951.2812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.72,"per":48.5,"close":330372.125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.39,"per":53.0,"close":358500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.52,"per":74.4,"close":530000.0,"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":"45.6배"},{"label":"PBR","value":"4.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2537.58,"pbr":null,"per":null,"roa":0.019757780625676694,"roe":0.036198563507328405,"revenue":1250738561000.0,"market_cap":null,"net_income":69590434000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1096404366795564,"total_assets":3522178696000.0,"total_equity":1922463967000.0,"profit_margin":0.05563947268433183,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":90547139000.0,"operating_margin":0.07239493673850197},{"eps":678.34,"pbr":6.57,"per":66.5,"roa":0.005401554535338828,"roe":0.010052251101230078,"revenue":935708502000.0,"market_cap":12135100000000.0,"net_income":18602754000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07825107268288987,"total_assets":3443963007000.0,"total_equity":1850605781000.0,"profit_margin":0.019880928686912797,"dividend_yield":0.43,"fiscal_quarter":"Q1","operating_income":21175317000.0,"operating_margin":0.022630249650120202},{"eps":1982.47,"pbr":null,"per":null,"roa":0.015080276390114007,"roe":0.029000227636793368,"revenue":1322746787000.0,"market_cap":null,"net_income":54367275000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10345832198948293,"total_assets":3605190886000.0,"total_equity":1874718905000.0,"profit_margin":0.041101800839225926,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":76466212000.0,"operating_margin":0.05780865449949492},{"eps":1924.83,"pbr":null,"per":null,"roa":0.016013303526598514,"roe":0.029073365296936486,"revenue":1054258216000.0,"market_cap":null,"net_income":52786368000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1101541911056826,"total_assets":3296407135000.0,"total_equity":1815626346000.0,"profit_margin":0.05006967666828219,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":70755406000.0,"operating_margin":0.06711392420393525},{"eps":2178.1,"pbr":null,"per":null,"roa":0.018987467164518983,"roe":0.03397992318270148,"revenue":1042052024000.0,"market_cap":null,"net_income":59732144000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11774773348552126,"total_assets":3145872142000.0,"total_equity":1757865775000.0,"profit_margin":0.05732165249361869,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":81370112000.0,"operating_margin":0.07808641999240529},{"eps":725.77,"pbr":null,"per":null,"roa":0.006315738687524552,"roe":0.011656439079506772,"revenue":833010234000.0,"market_cap":null,"net_income":19903533000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08385935268113405,"total_assets":3151418066000.0,"total_equity":1707514007000.0,"profit_margin":0.023893503570089392,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26710457000.0,"operating_margin":0.03206498060862959},{"eps":1886.05,"pbr":null,"per":null,"roa":0.015441944337928998,"roe":0.02988862585092128,"revenue":1159593743000.0,"market_cap":null,"net_income":51723052000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10553313325354843,"total_assets":3349516801000.0,"total_equity":1730526263000.0,"profit_margin":0.044604459374010266,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":72650921000.0,"operating_margin":0.06265204640725627},{"eps":1630.45,"pbr":null,"per":null,"roa":0.015233129818620421,"roe":0.0266079945405861,"revenue":904634163000.0,"market_cap":null,"net_income":44713404000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10650794425060862,"total_assets":2935273613000.0,"total_equity":1680449984000.0,"profit_margin":0.04942705662554112,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":52495460000.0,"operating_margin":0.05802949097777993},{"eps":1919.91,"pbr":null,"per":null,"roa":0.018416967011499783,"roe":0.032108730783221594,"revenue":918097339000.0,"market_cap":null,"net_income":52651459000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1171296511077242,"total_assets":2858856128000.0,"total_equity":1639786367000.0,"profit_margin":0.05734844962882525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":68547494000.0,"operating_margin":0.0746625560146624},{"eps":951.52,"pbr":null,"per":null,"roa":0.009781428744539038,"roe":0.01647515657361117,"revenue":731292031000.0,"market_cap":null,"net_income":26094583000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09332520266448795,"total_assets":2667768041000.0,"total_equity":1583874659000.0,"profit_margin":0.035682848839904836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30740242000.0,"operating_margin":0.04203552164784905},{"eps":1206.52,"pbr":null,"per":null,"roa":0.011638005383194608,"roe":0.0207795360171148,"revenue":899369387281.0,"market_cap":null,"net_income":33087514591.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11028267098222966,"total_assets":2843057165000.0,"total_equity":1592312483000.0,"profit_margin":0.036789682925534244,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":52863351311.0,"operating_margin":0.05877824179764228},{"eps":1329.97,"pbr":null,"per":null,"roa":0.014470186349573923,"roe":0.023209803291565252,"revenue":745798452842.0,"market_cap":null,"net_income":36473093056.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11407069356313504,"total_assets":2520568303329.0,"total_equity":1571452054023.0,"profit_margin":0.048904758272174845,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":45246637470.0,"operating_margin":0.060668719943812566}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5407.92,"per":29.84,"date":"2024-06","close":161372.73,"source":"reported"},{"eps":5407.92,"per":29.82,"date":"2024-07","close":161274.58,"source":"reported"},{"eps":5407.92,"per":29.28,"date":"2024-08","close":158329.81,"source":"reported"},{"eps":5708.4,"per":26.88,"date":"2024-09","close":153421.88,"source":"reported"},{"eps":5708.4,"per":23.23,"date":"2024-10","close":132612.27,"source":"reported"},{"eps":5708.4,"per":24.07,"date":"2024-11","close":137422.03,"source":"reported"},{"eps":6387.93,"per":19.38,"date":"2024-12","close":123777.98,"source":"reported"},{"eps":6387.93,"per":21.97,"date":"2025-01","close":140366.8,"source":"reported"},{"eps":6387.93,"per":20.24,"date":"2025-02","close":129274.88,"source":"reported"},{"eps":6162.18,"per":19.27,"date":"2025-03","close":118715.05,"source":"reported"},{"eps":6162.18,"per":19.89,"date":"2025-04","close":122595.93,"source":"reported"},{"eps":6162.18,"per":23.16,"date":"2025-05","close":142696.88,"source":"reported"},{"eps":6420.37,"per":26.44,"date":"2025-06","close":169763.52,"source":"reported"},{"eps":6420.37,"per":23.88,"date":"2025-07","close":153344.42,"source":"reported"},{"eps":6420.37,"per":27.22,"date":"2025-08","close":174739.0,"source":"reported"},{"eps":6714.75,"per":22.63,"date":"2025-09","close":151951.28,"source":"reported"},{"eps":6714.75,"per":30.16,"date":"2025-10","close":202502.2,"source":"reported"},{"eps":6714.75,"per":29.94,"date":"2025-11","close":201009.55,"source":"reported"},{"eps":6811.17,"per":48.5,"date":"2025-12","close":330372.12,"source":"reported"},{"eps":6811.17,"per":67.42,"date":"2026-01","close":459237.19,"source":"reported"},{"eps":6811.17,"per":73.19,"date":"2026-02","close":498543.5,"source":"reported"},{"eps":6763.74,"per":53.0,"date":"2026-03","close":358500.0,"source":"reported"},{"eps":6763.74,"per":66.61,"date":"2026-04","close":450500.0,"source":"reported"},{"eps":6763.74,"per":137.65,"date":"2026-05","close":931000.0,"source":"reported"},{"eps":7123.22,"per":74.4,"date":"2026-06","close":530000.0,"source":"reported"},{"eps":7123.22,"per":51.17,"date":"2026-07","close":364500.0,"source":"reported"},{"eps":7123.22,"per":59.17,"date":"2026-08","close":421500.0,"source":"reported"},{"eps":7123.22,"per":52.36,"date":"2026-09","close":373000.0,"source":"reported"},{"eps":7123.22,"per":44.64,"date":"2026-10","close":318000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.53,"std":25.31,"count":29,"current":44.64,"lower_1sd":15.22,"upper_1sd":65.84},"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":"현대오토에버","phase":"above-fold","symbol_resolved":true}