{"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":"2026-10-23T09:37:54.940685+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":33.9,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":599.1,"direction":"higher_better","percentile":98}],"summary":"매출 +33.9%","percentile":88},"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":35.3,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.6,"direction":"higher_better","percentile":26}],"summary":"RSI 35","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 112.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.44,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.84,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 0.8x","percentile":51}},"signals":[],"summary":"현대무벡스(319400)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1.95조. 현재가 17,490원, 전일 대비 -1.9%, 30일 -19.6%. PER 112.2배 / ROE 6.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 35.93만, 기관 순매도 6.35만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.17%","value_pct":0.17},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.84,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.17},"catalysts":["전분기 대비 매출 34% 성장"],"portfolio":null,"technical":{"macd":-1076.944686558003,"grade":"F","trend":"하락","atr_14":1150.0,"rsi_14":35.27508090614886,"sma_20":19742.0,"sma_60":21838.5,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.3로 약세 구간입니다. MACD(-1076.94)가 시그널선(-958.48)을 하회합니다(데드크로스). 현재가가 SMA20(19742)과 SMA60(21838) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17034~22450 (현재 위치 8%).","bb_lower":17033.689825740043,"bb_upper":22450.310174259957,"macd_signal":-958.4819112519936},"change_pct":-2.92,"chart_data":[{"date":"2024-10-23","open":3227,"high":3247,"low":3129,"close":3139,"volume":1945513,"rsi_14":75.0,"sma_20":3072.5,"sma_60":2951.92,"sma_120":2959.17},{"date":"2024-10-24","open":3095,"high":3198,"low":3075,"close":3109,"volume":668903,"rsi_14":80.9,"sma_20":3075.75,"sma_60":2955.25,"sma_120":2961.25},{"date":"2024-10-25","open":3095,"high":3154,"low":3001,"close":3006,"volume":699001,"rsi_14":67.29,"sma_20":3073.25,"sma_60":2957.58,"sma_120":2962.58},{"date":"2024-10-28","open":2996,"high":3124,"low":2991,"close":3099,"volume":604923,"rsi_14":66.98,"sma_20":3079.25,"sma_60":2962.17,"sma_120":2964.71},{"date":"2024-10-29","open":3099,"high":3114,"low":3036,"close":3085,"volume":322735,"rsi_14":64.15,"sma_20":3084.0,"sma_60":2965.83,"sma_120":2966.46},{"date":"2024-10-30","open":3085,"high":3104,"low":3045,"close":3050,"volume":385810,"rsi_14":60.71,"sma_20":3088.75,"sma_60":2968.75,"sma_120":2967.67},{"date":"2024-10-31","open":3021,"high":3060,"low":3001,"close":3031,"volume":221894,"rsi_14":46.07,"sma_20":3095.25,"sma_60":2972.17,"sma_120":2968.79},{"date":"2024-11-01","open":3006,"high":3021,"low":2952,"close":2957,"volume":305816,"rsi_14":36.36,"sma_20":3101.25,"sma_60":2974.42,"sma_120":2969.42},{"date":"2024-11-04","open":2962,"high":3031,"low":2962,"close":3016,"volume":233765,"rsi_14":41.67,"sma_20":3111.0,"sma_60":2975.5,"sma_120":2970.33},{"date":"2024-11-05","open":2982,"high":3075,"low":2982,"close":3075,"volume":220060,"rsi_14":47.5,"sma_20":3118.75,"sma_60":2979.5,"sma_120":2971.67},{"date":"2024-11-06","open":3095,"high":3095,"low":2996,"close":3031,"volume":345595,"rsi_14":44.19,"sma_20":3123.5,"sma_60":2989.25,"sma_120":2972.92},{"date":"2024-11-07","open":3016,"high":3065,"low":3011,"close":3055,"volume":297326,"rsi_14":44.62,"sma_20":3129.75,"sma_60":2997.75,"sma_120":2974.38},{"date":"2024-11-08","open":3055,"high":3075,"low":2996,"close":3016,"volume":318865,"rsi_14":43.61,"sma_20":3127.25,"sma_60":3003.67,"sma_120":2975.58},{"date":"2024-11-11","open":3026,"high":3041,"low":2967,"close":2967,"volume":318397,"rsi_14":36.09,"sma_20":3121.0,"sma_60":3007.58,"sma_120":2976.25},{"date":"2024-11-12","open":2957,"high":3031,"low":2869,"close":2913,"volume":486837,"rsi_14":33.8,"sma_20":3111.25,"sma_60":3008.83,"sma_120":2976.46},{"date":"2024-11-13","open":2898,"high":2928,"low":2800,"close":2810,"volume":554181,"rsi_14":30.57,"sma_20":3096.25,"sma_60":3007.67,"sma_120":2975.79},{"date":"2024-11-14","open":2800,"high":2864,"low":2775,"close":2800,"volume":392322,"rsi_14":34.78,"sma_20":3080.75,"sma_60":3006.33,"sma_120":2974.58},{"date":"2024-11-15","open":2800,"high":2864,"low":2780,"close":2839,"volume":302310,"rsi_14":29.13,"sma_20":3066.25,"sma_60":3005.42,"sma_120":2974.08},{"date":"2024-11-18","open":2839,"high":2898,"low":2795,"close":2829,"volume":336896,"rsi_14":29.37,"sma_20":3052.5,"sma_60":3004.67,"sma_120":2973.83},{"date":"2024-11-19","open":2834,"high":2913,"low":2834,"close":2878,"volume":264624,"rsi_14":36.43,"sma_20":3038.75,"sma_60":3004.5,"sma_120":2974.25},{"date":"2024-11-20","open":2883,"high":2937,"low":2859,"close":2874,"volume":185976,"rsi_14":37.3,"sma_20":3025.25,"sma_60":3003.67,"sma_120":2974.75},{"date":"2024-11-21","open":2874,"high":2878,"low":2829,"close":2834,"volume":212264,"rsi_14":39.5,"sma_20":3011.25,"sma_60":3001.5,"sma_120":2974.54},{"date":"2024-11-22","open":2829,"high":2888,"low":2829,"close":2839,"volume":214371,"rsi_14":33.33,"sma_20":3002.75,"sma_60":2999.92,"sma_120":2974.17},{"date":"2024-11-25","open":2849,"high":2903,"low":2849,"close":2883,"volume":277478,"rsi_14":31.43,"sma_20":2991.75,"sma_60":2999.42,"sma_120":2974.54},{"date":"2024-11-26","open":2883,"high":2937,"low":2874,"close":2928,"volume":297511,"rsi_14":40.0,"sma_20":2983.75,"sma_60":3000.0,"sma_120":2975.58},{"date":"2024-11-27","open":2928,"high":2972,"low":2913,"close":2937,"volume":266406,"rsi_14":38.24,"sma_20":2978.0,"sma_60":3000.58,"sma_120":2976.75},{"date":"2024-11-28","open":2957,"high":2957,"low":2883,"close":2903,"volume":195863,"rsi_14":38.61,"sma_20":2971.5,"sma_60":3001.25,"sma_120":2976.46},{"date":"2024-11-29","open":2903,"high":2908,"low":2820,"close":2844,"volume":256829,"rsi_14":37.86,"sma_20":2965.75,"sma_60":3000.92,"sma_120":2975.75},{"date":"2024-12-02","open":2859,"high":2869,"low":2795,"close":2800,"volume":284314,"rsi_14":38.61,"sma_20":2954.75,"sma_60":3000.42,"sma_120":2974.67},{"date":"2024-12-03","open":2795,"high":2834,"low":2795,"close":2815,"volume":171635,"rsi_14":50.6,"sma_20":2941.5,"sma_60":3000.0,"sma_120":2973.29},{"date":"2024-12-04","open":2741,"high":2795,"low":2702,"close":2726,"volume":509404,"rsi_14":42.42,"sma_20":2926.0,"sma_60":2997.25,"sma_120":2971.17},{"date":"2024-12-05","open":2726,"high":2800,"low":2672,"close":2687,"volume":274979,"rsi_14":34.34,"sma_20":2907.25,"sma_60":2995.33,"sma_120":2969.08},{"date":"2024-12-06","open":2687,"high":2790,"low":2682,"close":2770,"volume":613005,"rsi_14":44.74,"sma_20":2894.75,"sma_60":2995.5,"sma_120":2967.54},{"date":"2024-12-09","open":2790,"high":3065,"low":2652,"close":2805,"volume":4630681,"rsi_14":43.24,"sma_20":2886.5,"sma_60":2995.75,"sma_120":2966.12},{"date":"2024-12-10","open":2824,"high":2947,"low":2824,"close":2932,"volume":1125452,"rsi_14":54.41,"sma_20":2887.5,"sma_60":2997.83,"sma_120":2965.88},{"date":"2024-12-11","open":2957,"high":3104,"low":2937,"close":3095,"volume":1280560,"rsi_14":66.46,"sma_20":2902.0,"sma_60":3003.08,"sma_120":2966.96},{"date":"2024-12-12","open":3134,"high":3168,"low":3095,"close":3154,"volume":940700,"rsi_14":68.6,"sma_20":2920.0,"sma_60":3009.0,"sma_120":2968.67},{"date":"2024-12-13","open":3158,"high":3242,"low":3144,"close":3227,"volume":844961,"rsi_14":69.66,"sma_20":2939.75,"sma_60":3015.08,"sma_120":2971.25},{"date":"2024-12-16","open":3281,"high":3360,"low":3237,"close":3321,"volume":1284469,"rsi_14":71.28,"sma_20":2964.75,"sma_60":3022.33,"sma_120":2974.75},{"date":"2024-12-17","open":3340,"high":3389,"low":3306,"close":3389,"volume":1062674,"rsi_14":73.0,"sma_20":2990.75,"sma_60":3030.33,"sma_120":2979.38},{"date":"2024-12-18","open":3389,"high":3468,"low":3350,"close":3434,"volume":1051966,"rsi_14":76.73,"sma_20":3019.25,"sma_60":3039.0,"sma_120":2984.58},{"date":"2024-12-19","open":3365,"high":3448,"low":3345,"close":3429,"volume":587145,"rsi_14":81.15,"sma_20":3049.5,"sma_60":3045.5,"sma_120":2989.62},{"date":"2024-12-20","open":3424,"high":3429,"low":3291,"close":3321,"volume":788998,"rsi_14":75.98,"sma_20":3074.0,"sma_60":3050.0,"sma_120":2992.46},{"date":"2024-12-23","open":3345,"high":3389,"low":3296,"close":3340,"volume":469920,"rsi_14":76.1,"sma_20":3097.25,"sma_60":3056.08,"sma_120":2995.79},{"date":"2024-12-24","open":3350,"high":3389,"low":3291,"close":3330,"volume":608304,"rsi_14":82.54,"sma_20":3117.75,"sma_60":3061.83,"sma_120":2999.0},{"date":"2024-12-26","open":3345,"high":3399,"low":3237,"close":3266,"volume":618935,"rsi_14":80.41,"sma_20":3134.5,"sma_60":3067.08,"sma_120":3001.38},{"date":"2024-12-27","open":3291,"high":3311,"low":3227,"close":3271,"volume":408914,"rsi_14":74.73,"sma_20":3150.75,"sma_60":3072.5,"sma_120":3003.83},{"date":"2024-12-30","open":3271,"high":3431,"low":3242,"close":3376,"volume":708681,"rsi_14":76.5,"sma_20":3175.25,"sma_60":3080.75,"sma_120":3007.62},{"date":"2025-01-02","open":3431,"high":3521,"low":3416,"close":3471,"volume":1863636,"rsi_14":75.65,"sma_20":3206.75,"sma_60":3090.83,"sma_120":3012.21},{"date":"2025-01-03","open":3501,"high":3506,"low":3426,"close":3466,"volume":925669,"rsi_14":70.19,"sma_20":3237.25,"sma_60":3099.17,"sma_120":3016.21},{"date":"2025-01-06","open":3486,"high":3665,"low":3471,"close":3636,"volume":2058466,"rsi_14":73.77,"sma_20":3280.75,"sma_60":3110.08,"sma_120":3021.46},{"date":"2025-01-07","open":3650,"high":3705,"low":3591,"close":3650,"volume":1365319,"rsi_14":71.93,"sma_20":3327.0,"sma_60":3121.33,"sma_120":3026.83},{"date":"2025-01-08","open":3646,"high":3965,"low":3626,"close":3880,"volume":3837977,"rsi_14":75.76,"sma_20":3380.5,"sma_60":3134.17,"sma_120":3034.08},{"date":"2025-01-09","open":3895,"high":3930,"low":3745,"close":3890,"volume":1867641,"rsi_14":74.19,"sma_20":3432.75,"sma_60":3146.75,"sma_120":3041.58},{"date":"2025-01-10","open":3865,"high":4049,"low":3800,"close":3860,"volume":2627995,"rsi_14":70.49,"sma_20":3477.0,"sma_60":3158.58,"sma_120":3048.67},{"date":"2025-01-13","open":3855,"high":4025,"low":3825,"close":3995,"volume":1773798,"rsi_14":74.64,"sma_20":3519.75,"sma_60":3172.67,"sma_120":3056.38},{"date":"2025-01-14","open":3975,"high":4054,"low":3915,"close":3990,"volume":1197586,"rsi_14":82.98,"sma_20":3559.25,"sma_60":3186.67,"sma_120":3064.08},{"date":"2025-01-15","open":4020,"high":4044,"low":3945,"close":3985,"volume":1193011,"rsi_14":82.16,"sma_20":3594.75,"sma_60":3200.25,"sma_120":3072.0},{"date":"2025-01-16","open":3985,"high":4010,"low":3870,"close":3910,"volume":1116151,"rsi_14":76.77,"sma_20":3621.75,"sma_60":3213.0,"sma_120":3079.17},{"date":"2025-01-17","open":3915,"high":3930,"low":3815,"close":3855,"volume":1100681,"rsi_14":77.55,"sma_20":3642.5,"sma_60":3224.0,"sma_120":3086.04},{"date":"2025-01-20","open":3870,"high":3875,"low":3790,"close":3850,"volume":802835,"rsi_14":80.85,"sma_20":3660.75,"sma_60":3235.08,"sma_120":3093.5},{"date":"2025-01-21","open":3890,"high":4144,"low":3870,"close":4039,"volume":2673885,"rsi_14":82.44,"sma_20":3688.75,"sma_60":3249.83,"sma_120":3102.54},{"date":"2025-01-22","open":4094,"high":4109,"low":3990,"close":4054,"volume":1099273,"rsi_14":80.95,"sma_20":3723.0,"sma_60":3266.58,"sma_120":3112.08},{"date":"2025-01-23","open":4054,"high":4174,"low":4010,"close":4034,"volume":781343,"rsi_14":79.69,"sma_20":3755.25,"sma_60":3281.42,"sma_120":3121.79},{"date":"2025-01-24","open":4074,"high":4079,"low":3915,"close":3935,"volume":1426382,"rsi_14":66.85,"sma_20":3783.0,"sma_60":3294.83,"sma_120":3130.33},{"date":"2025-01-31","open":3935,"high":4030,"low":3910,"close":4005,"volume":970887,"rsi_14":68.78,"sma_20":3817.5,"sma_60":3310.0,"sma_120":3139.38},{"date":"2025-02-03","open":4005,"high":4039,"low":3860,"close":3885,"volume":984327,"rsi_14":50.3,"sma_20":3848.25,"sma_60":3323.5,"sma_120":3147.83},{"date":"2025-02-04","open":3900,"high":4039,"low":3900,"close":4000,"volume":1040025,"rsi_14":55.85,"sma_20":3879.5,"sma_60":3340.17,"sma_120":3157.29},{"date":"2025-02-05","open":4034,"high":4159,"low":4005,"close":4124,"volume":1702123,"rsi_14":62.8,"sma_20":3912.25,"sma_60":3357.92,"sma_120":3166.71},{"date":"2025-02-06","open":4139,"high":4189,"low":3780,"close":3995,"volume":2109495,"rsi_14":50.0,"sma_20":3938.75,"sma_60":3372.5,"sma_120":3176.0},{"date":"2025-02-07","open":4049,"high":4728,"low":4030,"close":4159,"volume":14112616,"rsi_14":57.14,"sma_20":3965.0,"sma_60":3390.58,"sma_120":3189.92},{"date":"2025-02-10","open":4154,"high":4364,"low":4119,"close":4284,"volume":3457853,"rsi_14":61.45,"sma_20":3996.75,"sma_60":3410.33,"sma_120":3204.04},{"date":"2025-02-11","open":4324,"high":4389,"low":4209,"close":4329,"volume":1962447,"rsi_14":66.41,"sma_20":4019.25,"sma_60":3431.5,"sma_120":3217.58},{"date":"2025-02-12","open":4359,"high":4364,"low":4069,"close":4104,"volume":2211447,"rsi_14":58.62,"sma_20":4030.0,"sma_60":3449.75,"sma_120":3228.67},{"date":"2025-02-13","open":4099,"high":4269,"low":4069,"close":4184,"volume":1335765,"rsi_14":60.98,"sma_20":4046.25,"sma_60":3470.25,"sma_120":3239.54},{"date":"2025-02-14","open":4219,"high":4224,"low":4079,"close":4089,"volume":921872,"rsi_14":51.75,"sma_20":4051.0,"sma_60":3490.92,"sma_120":3249.29},{"date":"2025-02-17","open":4084,"high":4249,"low":4084,"close":4224,"volume":1023935,"rsi_14":55.48,"sma_20":4062.75,"sma_60":3514.0,"sma_120":3260.17},{"date":"2025-02-18","open":4289,"high":4289,"low":4149,"close":4209,"volume":991682,"rsi_14":55.66,"sma_20":4074.0,"sma_60":3536.17,"sma_120":3270.79},{"date":"2025-02-19","open":4244,"high":4249,"low":4000,"close":4069,"volume":1391911,"rsi_14":54.26,"sma_20":4082.0,"sma_60":3556.17,"sma_120":3280.42},{"date":"2025-02-20","open":4059,"high":4079,"low":3890,"close":3920,"volume":1109272,"rsi_14":47.45,"sma_20":4085.25,"sma_60":3572.83,"sma_120":3288.67},{"date":"2025-02-21","open":3940,"high":3955,"low":3890,"close":3915,"volume":395907,"rsi_14":50.97,"sma_20":4088.5,"sma_60":3589.5,"sma_120":3296.58},{"date":"2025-02-24","open":3910,"high":3910,"low":3825,"close":3880,"volume":396798,"rsi_14":45.92,"sma_20":4080.5,"sma_60":3606.25,"sma_120":3303.88},{"date":"2025-02-25","open":3875,"high":3900,"low":3820,"close":3865,"volume":369397,"rsi_14":40.44,"sma_20":4071.0,"sma_60":3622.67,"sma_120":3311.29},{"date":"2025-02-26","open":3870,"high":3910,"low":3845,"close":3890,"volume":313943,"rsi_14":45.82,"sma_20":4063.75,"sma_60":3638.75,"sma_120":3319.08},{"date":"2025-02-27","open":3890,"high":3915,"low":3815,"close":3815,"volume":419103,"rsi_14":35.19,"sma_20":4057.75,"sma_60":3652.83,"sma_120":3326.42},{"date":"2025-02-28","open":3760,"high":3770,"low":3675,"close":3715,"volume":661489,"rsi_14":25.0,"sma_20":4043.25,"sma_60":3665.08,"sma_120":3332.83},{"date":"2025-03-04","open":3680,"high":3750,"low":3660,"close":3695,"volume":401185,"rsi_14":21.52,"sma_20":4033.75,"sma_60":3677.58,"sma_120":3339.42},{"date":"2025-03-05","open":3690,"high":3780,"low":3690,"close":3750,"volume":402227,"rsi_14":31.22,"sma_20":4021.25,"sma_60":3692.0,"sma_120":3346.46},{"date":"2025-03-06","open":3775,"high":4149,"low":3636,"close":3705,"volume":3029142,"rsi_14":23.63,"sma_20":4000.25,"sma_60":3706.42,"sma_120":3353.42},{"date":"2025-03-07","open":3655,"high":3675,"low":3516,"close":3521,"volume":889409,"rsi_14":21.5,"sma_20":3976.5,"sma_60":3717.5,"sma_120":3358.75},{"date":"2025-03-10","open":3521,"high":3566,"low":3491,"close":3531,"volume":348260,"rsi_14":10.29,"sma_20":3945.0,"sma_60":3730.25,"sma_120":3363.75},{"date":"2025-03-11","open":3441,"high":3601,"low":3416,"close":3541,"volume":588312,"rsi_14":11.49,"sma_20":3907.75,"sma_60":3743.83,"sma_120":3369.58},{"date":"2025-03-12","open":3551,"high":3631,"low":3531,"close":3546,"volume":390629,"rsi_14":14.29,"sma_20":3868.5,"sma_60":3756.08,"sma_120":3375.79},{"date":"2025-03-13","open":3551,"high":3611,"low":3501,"close":3516,"volume":205582,"rsi_14":17.07,"sma_20":3839.0,"sma_60":3767.25,"sma_120":3381.5},{"date":"2025-03-14","open":3506,"high":3566,"low":3506,"close":3526,"volume":219334,"rsi_14":18.55,"sma_20":3806.0,"sma_60":3776.42,"sma_120":3387.12},{"date":"2025-03-17","open":3526,"high":3586,"low":3506,"close":3531,"volume":202360,"rsi_14":20.34,"sma_20":3778.0,"sma_60":3782.92,"sma_120":3393.0},{"date":"2025-03-18","open":3531,"high":3586,"low":3506,"close":3571,"volume":206586,"rsi_14":26.02,"sma_20":3745.25,"sma_60":3789.08,"sma_120":3399.04},{"date":"2025-03-19","open":3581,"high":3621,"low":3531,"close":3581,"volume":423802,"rsi_14":24.17,"sma_20":3713.75,"sma_60":3794.17,"sma_120":3404.62},{"date":"2025-03-20","open":3641,"high":3641,"low":3511,"close":3511,"volume":280040,"rsi_14":24.37,"sma_20":3685.75,"sma_60":3796.5,"sma_120":3409.42},{"date":"2025-03-21","open":3516,"high":3526,"low":3446,"close":3471,"volume":270629,"rsi_14":27.1,"sma_20":3663.25,"sma_60":3797.0,"sma_120":3413.67},{"date":"2025-03-24","open":3451,"high":3541,"low":3451,"close":3541,"volume":148827,"rsi_14":36.75,"sma_20":3644.5,"sma_60":3797.92,"sma_120":3418.46},{"date":"2025-03-25","open":3576,"high":3621,"low":3491,"close":3511,"volume":296060,"rsi_14":28.57,"sma_20":3626.0,"sma_60":3798.42,"sma_120":3421.96},{"date":"2025-03-26","open":3571,"high":3840,"low":3526,"close":3536,"volume":3160964,"rsi_14":34.26,"sma_20":3609.5,"sma_60":3801.17,"sma_120":3425.58},{"date":"2025-03-27","open":3511,"high":3531,"low":3446,"close":3446,"volume":430067,"rsi_14":41.57,"sma_20":3587.25,"sma_60":3802.08,"sma_120":3429.08},{"date":"2025-03-28","open":3456,"high":3456,"low":3366,"close":3381,"volume":366479,"rsi_14":35.0,"sma_20":3565.5,"sma_60":3802.08,"sma_120":3431.96},{"date":"2025-03-31","open":3351,"high":3381,"low":3301,"close":3316,"volume":175127,"rsi_14":29.73,"sma_20":3545.5,"sma_60":3802.08,"sma_120":3434.58},{"date":"2025-04-01","open":3321,"high":3401,"low":3321,"close":3376,"volume":234203,"rsi_14":36.07,"sma_20":3529.5,"sma_60":3803.83,"sma_120":3438.17},{"date":"2025-04-02","open":3381,"high":3421,"low":3321,"close":3371,"volume":171556,"rsi_14":37.61,"sma_20":3510.5,"sma_60":3803.75,"sma_120":3442.25},{"date":"2025-04-03","open":3316,"high":3401,"low":3316,"close":3376,"volume":168242,"rsi_14":37.07,"sma_20":3494.0,"sma_60":3802.17,"sma_120":3446.5},{"date":"2025-04-04","open":3341,"high":3421,"low":3296,"close":3346,"volume":202381,"rsi_14":34.71,"sma_20":3485.25,"sma_60":3800.17,"sma_120":3449.67},{"date":"2025-04-07","open":3276,"high":3286,"low":3162,"close":3212,"volume":296773,"rsi_14":24.29,"sma_20":3469.25,"sma_60":3793.08,"sma_120":3451.58},{"date":"2025-04-08","open":3247,"high":3331,"low":3227,"close":3286,"volume":267276,"rsi_14":30.72,"sma_20":3456.5,"sma_60":3787.0,"sma_120":3454.17},{"date":"2025-04-09","open":3252,"high":3296,"low":3192,"close":3217,"volume":162086,"rsi_14":30.72,"sma_20":3440.0,"sma_60":3775.92,"sma_120":3455.04},{"date":"2025-04-10","open":3356,"high":3396,"low":3316,"close":3386,"volume":264691,"rsi_14":45.25,"sma_20":3433.5,"sma_60":3767.5,"sma_120":3457.12},{"date":"2025-04-11","open":3326,"high":3611,"low":3326,"close":3531,"volume":468986,"rsi_14":49.48,"sma_20":3433.75,"sma_60":3762.0,"sma_120":3460.29},{"date":"2025-04-14","open":3571,"high":3710,"low":3541,"close":3680,"volume":450670,"rsi_14":57.8,"sma_20":3441.25,"sma_60":3756.75,"sma_120":3464.71},{"date":"2025-04-15","open":3770,"high":3900,"low":3710,"close":3830,"volume":906573,"rsi_14":62.14,"sma_20":3454.25,"sma_60":3754.08,"sma_120":3470.38},{"date":"2025-04-16","open":3870,"high":4049,"low":3840,"close":3875,"volume":1340295,"rsi_14":68.38,"sma_20":3469.0,"sma_60":3752.25,"sma_120":3476.25},{"date":"2025-04-17","open":3930,"high":3990,"low":3910,"close":3985,"volume":607184,"rsi_14":74.9,"sma_20":3492.75,"sma_60":3753.5,"sma_120":3483.25},{"date":"2025-04-18","open":3990,"high":4005,"low":3890,"close":3980,"volume":429197,"rsi_14":78.79,"sma_20":3518.25,"sma_60":3755.58,"sma_120":3489.79},{"date":"2025-04-21","open":3990,"high":3990,"low":3935,"close":3985,"volume":291553,"rsi_14":77.73,"sma_20":3540.5,"sma_60":3757.83,"sma_120":3496.46},{"date":"2025-04-22","open":3910,"high":4000,"low":3905,"close":3975,"volume":457603,"rsi_14":77.38,"sma_20":3563.75,"sma_60":3756.75,"sma_120":3503.29},{"date":"2025-04-23","open":3975,"high":4034,"low":3955,"close":4025,"volume":494058,"rsi_14":78.26,"sma_20":3588.25,"sma_60":3756.25,"sma_120":3511.42},{"date":"2025-04-24","open":4059,"high":4369,"low":4015,"close":4314,"volume":2484231,"rsi_14":84.4,"sma_20":3631.75,"sma_60":3760.92,"sma_120":3521.17},{"date":"2025-04-25","open":4294,"high":4448,"low":4289,"close":4448,"volume":1054041,"rsi_14":93.97,"sma_20":3685.25,"sma_60":3769.5,"sma_120":3532.17},{"date":"2025-04-28","open":4518,"high":4528,"low":4304,"close":4438,"volume":1255443,"rsi_14":92.94,"sma_20":3741.5,"sma_60":3776.75,"sma_120":3543.38},{"date":"2025-04-29","open":4468,"high":4503,"low":4418,"close":4473,"volume":518274,"rsi_14":98.09,"sma_20":3796.5,"sma_60":3786.58,"sma_120":3555.04},{"date":"2025-04-30","open":4478,"high":4528,"low":4384,"close":4483,"volume":588391,"rsi_14":97.83,"sma_20":3852.25,"sma_60":3794.67,"sma_120":3567.42},{"date":"2025-05-02","open":4488,"high":4558,"low":4369,"close":4374,"volume":543038,"rsi_14":87.89,"sma_20":3902.25,"sma_60":3798.83,"sma_120":3578.38},{"date":"2025-05-07","open":4344,"high":4423,"low":4304,"close":4384,"volume":486136,"rsi_14":86.15,"sma_20":3954.25,"sma_60":3805.33,"sma_120":3588.92},{"date":"2025-05-08","open":4409,"high":4418,"low":4314,"close":4389,"volume":356403,"rsi_14":83.73,"sma_20":4013.25,"sma_60":3809.17,"sma_120":3599.88},{"date":"2025-05-09","open":4404,"high":4404,"low":4259,"close":4349,"volume":402105,"rsi_14":78.79,"sma_20":4066.5,"sma_60":3810.25,"sma_120":3610.29},{"date":"2025-05-12","open":4349,"high":4414,"low":4309,"close":4369,"volume":294806,"rsi_14":76.19,"sma_20":4124.25,"sma_60":3810.92,"sma_120":3621.21},{"date":"2025-05-13","open":4453,"high":4453,"low":4314,"close":4334,"volume":317691,"rsi_14":73.2,"sma_20":4171.75,"sma_60":3814.75,"sma_120":3632.25},{"date":"2025-05-14","open":4324,"high":4334,"low":4069,"close":4229,"volume":816349,"rsi_14":64.16,"sma_20":4206.75,"sma_60":3815.5,"sma_120":3642.88},{"date":"2025-05-15","open":4239,"high":4289,"low":4199,"close":4264,"volume":213431,"rsi_14":66.29,"sma_20":4236.0,"sma_60":3818.42,"sma_120":3654.67},{"date":"2025-05-16","open":4259,"high":4279,"low":4020,"close":4049,"volume":650733,"rsi_14":51.18,"sma_20":4247.0,"sma_60":3815.5,"sma_120":3664.75},{"date":"2025-05-19","open":4049,"high":4049,"low":3925,"close":3960,"volume":352555,"rsi_14":29.24,"sma_20":4251.25,"sma_60":3811.33,"sma_120":3673.75},{"date":"2025-05-20","open":4030,"high":4074,"low":3960,"close":3965,"volume":215032,"rsi_14":16.55,"sma_20":4250.25,"sma_60":3809.58,"sma_120":3682.88},{"date":"2025-05-21","open":3965,"high":4149,"low":3935,"close":4069,"volume":482053,"rsi_14":27.44,"sma_20":4254.75,"sma_60":3812.08,"sma_120":3692.46},{"date":"2025-05-22","open":4054,"high":4054,"low":3910,"close":3915,"volume":279876,"rsi_14":20.21,"sma_20":4251.25,"sma_60":3812.08,"sma_120":3700.79},{"date":"2025-05-23","open":3940,"high":4015,"low":3920,"close":3960,"volume":132998,"rsi_14":23.08,"sma_20":4250.5,"sma_60":3813.42,"sma_120":3709.83},{"date":"2025-05-26","open":3965,"high":4069,"low":3900,"close":3990,"volume":278047,"rsi_14":28.49,"sma_20":4248.75,"sma_60":3815.5,"sma_120":3719.08},{"date":"2025-05-27","open":4025,"high":4184,"low":3990,"close":4164,"volume":702520,"rsi_14":39.62,"sma_20":4241.25,"sma_60":3820.08,"sma_120":3729.42},{"date":"2025-05-28","open":4234,"high":4234,"low":3990,"close":4005,"volume":438895,"rsi_14":34.16,"sma_20":4219.0,"sma_60":3823.25,"sma_120":3738.04},{"date":"2025-05-29","open":4034,"high":4054,"low":3720,"close":3900,"volume":483184,"rsi_14":32.42,"sma_20":4192.0,"sma_60":3826.33,"sma_120":3745.71},{"date":"2025-05-30","open":3930,"high":3935,"low":3840,"close":3845,"volume":185020,"rsi_14":30.04,"sma_20":4160.5,"sma_60":3828.83,"sma_120":3753.21},{"date":"2025-06-02","open":3915,"high":3915,"low":3825,"close":3845,"volume":141893,"rsi_14":30.86,"sma_20":4128.5,"sma_60":3830.42,"sma_120":3761.21},{"date":"2025-06-04","open":3930,"high":4174,"low":3925,"close":4079,"volume":606109,"rsi_14":44.68,"sma_20":4113.75,"sma_60":3836.67,"sma_120":3771.54},{"date":"2025-06-05","open":4119,"high":4119,"low":4000,"close":4064,"volume":270343,"rsi_14":42.81,"sma_20":4097.75,"sma_60":3845.75,"sma_120":3781.62},{"date":"2025-06-09","open":4129,"high":4174,"low":4069,"close":4139,"volume":401242,"rsi_14":53.6,"sma_20":4085.25,"sma_60":3855.92,"sma_120":3793.08},{"date":"2025-06-10","open":4194,"high":4214,"low":4074,"close":4149,"volume":306085,"rsi_14":58.12,"sma_20":4075.25,"sma_60":3866.08,"sma_120":3804.96},{"date":"2025-06-11","open":4179,"high":4254,"low":4119,"close":4179,"volume":311703,"rsi_14":59.0,"sma_20":4065.75,"sma_60":3876.67,"sma_120":3816.38},{"date":"2025-06-12","open":4209,"high":4234,"low":4179,"close":4189,"volume":213271,"rsi_14":55.45,"sma_20":4058.5,"sma_60":3887.92,"sma_120":3827.58},{"date":"2025-06-13","open":4214,"high":4269,"low":4030,"close":4089,"volume":417568,"rsi_14":58.37,"sma_20":4051.5,"sma_60":3897.33,"sma_120":3836.88},{"date":"2025-06-16","open":4064,"high":4184,"low":4025,"close":4164,"volume":320956,"rsi_14":59.53,"sma_20":4046.5,"sma_60":3907.92,"sma_120":3845.42},{"date":"2025-06-17","open":4149,"high":4214,"low":4084,"close":4159,"volume":302663,"rsi_14":58.1,"sma_20":4052.0,"sma_60":3917.75,"sma_120":3853.42},{"date":"2025-06-18","open":4119,"high":4414,"low":4109,"close":4369,"volume":1036727,"rsi_14":59.45,"sma_20":4072.5,"sma_60":3930.92,"sma_120":3862.54},{"date":"2025-06-19","open":4563,"high":4972,"low":4488,"close":4812,"volume":5746042,"rsi_14":79.56,"sma_20":4115.0,"sma_60":3952.67,"sma_120":3874.58},{"date":"2025-06-20","open":4738,"high":4937,"low":4693,"close":4892,"volume":1351833,"rsi_14":86.99,"sma_20":4156.25,"sma_60":3976.42,"sma_120":3886.71},{"date":"2025-06-23","open":4728,"high":5017,"low":4703,"close":4947,"volume":1553629,"rsi_14":91.08,"sma_20":4208.0,"sma_60":3999.92,"sma_120":3898.92},{"date":"2025-06-24","open":5147,"high":5187,"low":4987,"close":5107,"volume":1498169,"rsi_14":92.03,"sma_20":4265.5,"sma_60":4026.58,"sma_120":3912.5},{"date":"2025-06-25","open":5117,"high":5336,"low":5007,"close":5246,"volume":1386835,"rsi_14":91.49,"sma_20":4328.5,"sma_60":4055.17,"sma_120":3928.17},{"date":"2025-06-26","open":5167,"high":5196,"low":4882,"close":4997,"volume":1088890,"rsi_14":78.42,"sma_20":4370.25,"sma_60":4081.08,"sma_120":3941.58},{"date":"2025-06-27","open":5047,"high":5246,"low":4997,"close":5187,"volume":758513,"rsi_14":79.83,"sma_20":4429.5,"sma_60":4111.25,"sma_120":3956.67},{"date":"2025-06-30","open":5256,"high":5356,"low":5167,"close":5246,"volume":582979,"rsi_14":80.39,"sma_20":4497.0,"sma_60":4143.5,"sma_120":3972.79},{"date":"2025-07-01","open":5246,"high":5675,"low":5187,"close":5376,"volume":2701287,"rsi_14":81.41,"sma_20":4573.75,"sma_60":4176.92,"sma_120":3990.38},{"date":"2025-07-02","open":5356,"high":5546,"low":5266,"close":5466,"volume":1312245,"rsi_14":82.16,"sma_20":4655.0,"sma_60":4211.92,"sma_120":4007.83},{"date":"2025-07-03","open":5466,"high":5476,"low":4987,"close":5007,"volume":2164524,"rsi_14":69.57,"sma_20":4701.5,"sma_60":4239.17,"sma_120":4020.67},{"date":"2025-07-04","open":5057,"high":5137,"low":4907,"close":4927,"volume":1080377,"rsi_14":66.24,"sma_20":4744.75,"sma_60":4265.58,"sma_120":4032.88},{"date":"2025-07-07","open":4927,"high":5047,"low":4837,"close":4907,"volume":620039,"rsi_14":65.82,"sma_20":4783.25,"sma_60":4293.92,"sma_120":4043.5},{"date":"2025-07-08","open":4907,"high":4942,"low":4842,"close":4887,"volume":491316,"rsi_14":61.93,"sma_20":4820.25,"sma_60":4320.67,"sma_120":4053.83},{"date":"2025-07-09","open":4892,"high":5007,"low":4877,"close":4972,"volume":507973,"rsi_14":54.4,"sma_20":4860.0,"sma_60":4350.0,"sma_120":4062.96},{"date":"2025-07-10","open":5017,"high":5097,"low":4942,"close":4997,"volume":616124,"rsi_14":52.97,"sma_20":4900.5,"sma_60":4376.92,"sma_120":4072.21},{"date":"2025-07-11","open":5047,"high":5147,"low":4987,"close":5047,"volume":686426,"rsi_14":52.84,"sma_20":4948.5,"sma_60":4402.25,"sma_120":4082.12},{"date":"2025-07-14","open":5047,"high":5057,"low":4852,"close":4947,"volume":628883,"rsi_14":45.29,"sma_20":4987.75,"sma_60":4423.42,"sma_120":4090.08},{"date":"2025-07-15","open":4957,"high":5117,"low":4957,"close":5047,"volume":591313,"rsi_14":43.98,"sma_20":5032.25,"sma_60":4443.75,"sma_120":4098.92},{"date":"2025-07-16","open":5087,"high":5177,"low":5067,"close":5117,"volume":844709,"rsi_14":54.05,"sma_20":5069.75,"sma_60":4464.5,"sma_120":4108.38},{"date":"2025-07-17","open":5127,"high":5167,"low":4957,"close":4967,"volume":621676,"rsi_14":42.36,"sma_20":5077.5,"sma_60":4480.92,"sma_120":4117.21},{"date":"2025-07-18","open":4967,"high":4982,"low":4887,"close":4892,"volume":416710,"rsi_14":37.8,"sma_20":5077.5,"sma_60":4496.17,"sma_120":4125.88},{"date":"2025-07-21","open":4892,"high":4907,"low":4798,"close":4857,"volume":461098,"rsi_14":30.88,"sma_20":5073.0,"sma_60":4510.75,"sma_120":4134.29},{"date":"2025-07-22","open":4872,"high":4882,"low":4738,"close":4827,"volume":598510,"rsi_14":25.38,"sma_20":5059.0,"sma_60":4525.0,"sma_120":4140.88},{"date":"2025-07-23","open":4827,"high":4827,"low":4708,"close":4768,"volume":298856,"rsi_14":36.67,"sma_20":5035.0,"sma_60":4537.42,"sma_120":4146.83},{"date":"2025-07-24","open":4768,"high":4907,"low":4663,"close":4688,"volume":395687,"rsi_14":36.67,"sma_20":5019.5,"sma_60":4543.67,"sma_120":4152.29},{"date":"2025-07-25","open":4693,"high":4733,"low":4643,"close":4653,"volume":288824,"rsi_14":36.07,"sma_20":4992.75,"sma_60":4547.08,"sma_120":4158.29},{"date":"2025-07-28","open":4673,"high":4822,"low":4673,"close":4743,"volume":513195,"rsi_14":42.64,"sma_20":4967.5,"sma_60":4552.17,"sma_120":4164.46},{"date":"2025-07-29","open":4743,"high":4922,"low":4703,"close":4867,"volume":677726,"rsi_14":44.88,"sma_20":4942.0,"sma_60":4558.75,"sma_120":4172.67},{"date":"2025-07-30","open":4872,"high":5266,"low":4862,"close":5097,"volume":2080763,"rsi_14":54.07,"sma_20":4923.5,"sma_60":4569.0,"sma_120":4181.83},{"date":"2025-07-31","open":5117,"high":5376,"low":5057,"close":5167,"volume":1548680,"rsi_14":54.8,"sma_20":4931.5,"sma_60":4582.25,"sma_120":4190.54},{"date":"2025-08-01","open":5127,"high":5167,"low":4987,"close":4997,"volume":728038,"rsi_14":51.89,"sma_20":4935.0,"sma_60":4592.5,"sma_120":4198.92},{"date":"2025-08-04","open":5077,"high":5097,"low":4917,"close":4952,"volume":705809,"rsi_14":46.25,"sma_20":4937.25,"sma_60":4601.92,"sma_120":4205.54},{"date":"2025-08-05","open":4962,"high":5057,"low":4937,"close":5017,"volume":501825,"rsi_14":46.03,"sma_20":4943.75,"sma_60":4613.08,"sma_120":4211.67},{"date":"2025-08-06","open":4982,"high":5067,"low":4937,"close":5027,"volume":419677,"rsi_14":52.68,"sma_20":4946.5,"sma_60":4624.08,"sma_120":4217.5},{"date":"2025-08-07","open":5037,"high":5087,"low":4972,"close":5087,"volume":343530,"rsi_14":58.82,"sma_20":4951.0,"sma_60":4636.67,"sma_120":4225.71},{"date":"2025-08-08","open":5087,"high":5286,"low":4972,"close":5127,"volume":1305557,"rsi_14":62.16,"sma_20":4955.0,"sma_60":4651.67,"sma_120":4233.58},{"date":"2025-08-11","open":5157,"high":5157,"low":4927,"close":4967,"volume":742006,"rsi_14":55.65,"sma_20":4956.0,"sma_60":4663.42,"sma_120":4240.92},{"date":"2025-08-12","open":4972,"high":5057,"low":4768,"close":4768,"volume":1057797,"rsi_14":50.0,"sma_20":4942.0,"sma_60":4675.42,"sma_120":4245.46},{"date":"2025-08-13","open":4773,"high":4807,"low":4718,"close":4733,"volume":377705,"rsi_14":51.69,"sma_20":4922.75,"sma_60":4688.33,"sma_120":4249.83},{"date":"2025-08-14","open":4738,"high":4738,"low":4608,"close":4653,"volume":587864,"rsi_14":50.0,"sma_20":4907.0,"sma_60":4699.83,"sma_120":4254.71},{"date":"2025-08-18","open":4653,"high":4673,"low":4568,"close":4573,"volume":389834,"rsi_14":43.8,"sma_20":4891.0,"sma_60":4708.25,"sma_120":4260.17},{"date":"2025-08-19","open":4573,"high":4618,"low":4478,"close":4478,"volume":476060,"rsi_14":35.45,"sma_20":4872.0,"sma_60":4717.67,"sma_120":4264.88},{"date":"2025-08-20","open":4428,"high":4428,"low":4299,"close":4399,"volume":450522,"rsi_14":20.59,"sma_20":4850.5,"sma_60":4725.0,"sma_120":4269.21},{"date":"2025-08-21","open":4428,"high":4518,"low":4394,"close":4394,"volume":277584,"rsi_14":15.56,"sma_20":4831.75,"sma_60":4731.75,"sma_120":4273.62},{"date":"2025-08-22","open":4399,"high":4518,"low":4399,"close":4488,"volume":264010,"rsi_14":25.71,"sma_20":4821.75,"sma_60":4737.17,"sma_120":4278.62},{"date":"2025-08-25","open":4543,"high":5067,"low":4543,"close":5017,"volume":4417034,"rsi_14":52.12,"sma_20":4840.0,"sma_60":4754.08,"sma_120":4288.67},{"date":"2025-08-26","open":4987,"high":5097,"low":4892,"close":4987,"volume":1576393,"rsi_14":49.0,"sma_20":4852.25,"sma_60":4772.25,"sma_120":4299.29},{"date":"2025-08-27","open":5017,"high":5037,"low":4932,"close":4997,"volume":592399,"rsi_14":49.0,"sma_20":4858.75,"sma_60":4791.5,"sma_120":4310.17},{"date":"2025-08-28","open":5077,"high":5087,"low":4723,"close":4738,"volume":1460271,"rsi_14":39.71,"sma_20":4840.75,"sma_60":4806.42,"sma_120":4318.42},{"date":"2025-08-29","open":4743,"high":4788,"low":4688,"close":4738,"volume":464740,"rsi_14":38.25,"sma_20":4819.25,"sma_60":4817.42,"sma_120":4327.04},{"date":"2025-09-01","open":4807,"high":4812,"low":4643,"close":4643,"volume":458700,"rsi_14":39.81,"sma_20":4801.5,"sma_60":4827.08,"sma_120":4336.42},{"date":"2025-09-02","open":4877,"high":6034,"low":4837,"close":6034,"volume":32433420,"rsi_14":72.76,"sma_20":4855.75,"sma_60":4858.75,"sma_120":4357.33},{"date":"2025-09-03","open":6343,"high":6723,"low":6134,"close":6463,"volume":37285969,"rsi_14":77.24,"sma_20":4928.25,"sma_60":4897.42,"sma_120":4381.75},{"date":"2025-09-04","open":6513,"high":6852,"low":6433,"close":6613,"volume":15173809,"rsi_14":80.18,"sma_20":5007.75,"sma_60":4938.08,"sma_120":4407.38},{"date":"2025-09-05","open":6673,"high":7660,"low":6583,"close":7111,"volume":47052228,"rsi_14":84.63,"sma_20":5109.25,"sma_60":4986.92,"sma_120":4437.42},{"date":"2025-09-08","open":7281,"high":7600,"low":7281,"close":7481,"volume":3412796,"rsi_14":88.1,"sma_20":5227.25,"sma_60":5043.58,"sma_120":4470.46},{"date":"2025-09-09","open":7750,"high":7750,"low":7311,"close":7500,"volume":2483040,"rsi_14":89.97,"sma_20":5354.25,"sma_60":5099.33,"sma_120":4503.62},{"date":"2025-09-10","open":7580,"high":8288,"low":7580,"close":8288,"volume":3909951,"rsi_14":91.76,"sma_20":5530.75,"sma_60":5168.33,"sma_120":4543.04},{"date":"2025-09-11","open":8498,"high":8877,"low":7790,"close":8298,"volume":17119257,"rsi_14":91.61,"sma_20":5709.5,"sma_60":5234.0,"sma_120":4582.46},{"date":"2025-09-12","open":8348,"high":10024,"low":8308,"close":9036,"volume":32046612,"rsi_14":91.98,"sma_20":5929.25,"sma_60":5304.58,"sma_120":4628.62},{"date":"2025-09-15","open":9056,"high":9904,"low":8817,"close":9076,"volume":13821563,"rsi_14":92.62,"sma_20":6155.0,"sma_60":5374.5,"sma_120":4675.46},{"date":"2025-09-16","open":9056,"high":9226,"low":8478,"close":9086,"volume":4410426,"rsi_14":92.62,"sma_20":6386.0,"sma_60":5443.67,"sma_120":4721.79},{"date":"2025-09-17","open":9116,"high":9356,"low":8817,"close":9076,"volume":2764819,"rsi_14":97.7,"sma_20":6620.5,"sma_60":5510.0,"sma_120":4768.29},{"date":"2025-09-18","open":9146,"high":9175,"low":8879,"close":9086,"volume":2092292,"rsi_14":97.74,"sma_20":6859.75,"sma_60":5575.5,"sma_120":4815.33},{"date":"2025-09-19","open":9200,"high":9410,"low":8810,"close":9180,"volume":3072783,"rsi_14":99.56,"sma_20":7093.75,"sma_60":5645.0,"sma_120":4863.04},{"date":"2025-09-22","open":9176,"high":9804,"low":9086,"close":9565,"volume":4733852,"rsi_14":99.44,"sma_20":7321.75,"sma_60":5718.17,"sma_120":4914.71},{"date":"2025-09-23","open":9565,"high":9575,"low":9226,"close":9396,"volume":1945728,"rsi_14":94.28,"sma_20":7542.75,"sma_60":5787.5,"sma_120":4965.5},{"date":"2025-09-24","open":9296,"high":9665,"low":9226,"close":9435,"volume":2114978,"rsi_14":94.08,"sma_20":7765.25,"sma_60":5855.33,"sma_120":5016.12},{"date":"2025-09-25","open":8757,"high":9156,"low":8478,"close":8647,"volume":4580339,"rsi_14":72.0,"sma_20":7961.25,"sma_60":5908.5,"sma_120":5060.21},{"date":"2025-09-26","open":8488,"high":8687,"low":8278,"close":8348,"volume":2143739,"rsi_14":62.68,"sma_20":8142.25,"sma_60":5964.33,"sma_120":5101.75},{"date":"2025-09-29","open":8348,"high":8997,"low":8288,"close":8977,"volume":2021213,"rsi_14":68.32,"sma_20":8359.5,"sma_60":6032.0,"sma_120":5148.79},{"date":"2025-09-30","open":9007,"high":9415,"low":8687,"close":9256,"volume":2981858,"rsi_14":63.74,"sma_20":8521.0,"sma_60":6104.67,"sma_120":5199.29},{"date":"2025-10-01","open":9266,"high":9485,"low":8827,"close":8957,"volume":1946795,"rsi_14":58.64,"sma_20":8646.0,"sma_60":6172.67,"sma_120":5246.67},{"date":"2025-10-02","open":8998,"high":9268,"low":8617,"close":8727,"volume":1888817,"rsi_14":44.78,"sma_20":8750.0,"sma_60":6234.75,"sma_120":5292.38},{"date":"2025-10-10","open":8628,"high":9266,"low":8378,"close":9086,"volume":4396526,"rsi_14":50.13,"sma_20":8849.0,"sma_60":6303.08,"sma_120":5340.0},{"date":"2025-10-13","open":8947,"high":9017,"low":8628,"close":8727,"volume":2914208,"rsi_14":45.57,"sma_20":8911.5,"sma_60":6364.58,"sma_120":5383.42},{"date":"2025-10-14","open":8847,"high":10971,"low":8727,"close":10403,"volume":30391189,"rsi_14":61.61,"sma_20":9057.0,"sma_60":6455.75,"sma_120":5439.58},{"date":"2025-10-15","open":10752,"high":13255,"low":10403,"close":12767,"volume":37373204,"rsi_14":72.53,"sma_20":9281.5,"sma_60":6584.75,"sma_120":5514.25},{"date":"2025-10-16","open":12248,"high":12258,"low":11021,"close":11191,"volume":8544385,"rsi_14":60.65,"sma_20":9426.5,"sma_60":6686.25,"sma_120":5575.38},{"date":"2025-10-17","open":10772,"high":11520,"low":10473,"close":10612,"volume":4474478,"rsi_14":55.38,"sma_20":9505.5,"sma_60":6780.58,"sma_120":5630.75},{"date":"2025-10-20","open":10672,"high":11251,"low":10323,"close":11251,"volume":3514616,"rsi_14":59.1,"sma_20":9614.5,"sma_60":6886.83,"sma_120":5691.5},{"date":"2025-10-21","open":11251,"high":11261,"low":10572,"close":10582,"volume":2379507,"rsi_14":55.3,"sma_20":9689.5,"sma_60":6982.5,"sma_120":5746.62},{"date":"2025-10-22","open":10652,"high":10862,"low":10074,"close":10622,"volume":1853807,"rsi_14":59.8,"sma_20":9767.0,"sma_60":7079.33,"sma_120":5802.17},{"date":"2025-10-23","open":10572,"high":10752,"low":10174,"close":10323,"volume":1342745,"rsi_14":59.8,"sma_20":9825.0,"sma_60":7172.17,"sma_120":5854.79},{"date":"2025-10-24","open":10373,"high":10852,"low":10373,"close":10752,"volume":9594715,"rsi_14":58.99,"sma_20":9905.0,"sma_60":7273.5,"sma_120":5908.58},{"date":"2025-10-27","open":11111,"high":11111,"low":10373,"close":10742,"volume":2437436,"rsi_14":57.74,"sma_20":9964.0,"sma_60":7375.25,"sma_120":5961.17},{"date":"2025-10-28","open":10762,"high":10902,"low":10453,"close":10563,"volume":1776208,"rsi_14":58.46,"sma_20":10022.5,"sma_60":7472.5,"sma_120":6012.33},{"date":"2025-10-29","open":10563,"high":10672,"low":10233,"close":10672,"volume":1904952,"rsi_14":60.64,"sma_20":10084.5,"sma_60":7569.5,"sma_120":6064.12},{"date":"2025-10-30","open":10692,"high":10692,"low":10024,"close":10174,"volume":2848826,"rsi_14":55.77,"sma_20":10161.0,"sma_60":7654.33,"sma_120":6111.67},{"date":"2025-10-31","open":10453,"high":11071,"low":9675,"close":10074,"volume":14644326,"rsi_14":57.34,"sma_20":10247.5,"sma_60":7736.33,"sma_120":6159.29},{"date":"2025-11-03","open":10104,"high":10902,"low":10094,"close":10323,"volume":8836567,"rsi_14":49.48,"sma_20":10315.0,"sma_60":7825.33,"sma_120":6208.92},{"date":"2025-11-04","open":10363,"high":10772,"low":10074,"close":10313,"volume":4968174,"rsi_14":27.22,"sma_20":10368.0,"sma_60":7914.92,"sma_120":6258.42},{"date":"2025-11-05","open":10024,"high":10074,"low":9186,"close":9595,"volume":4221750,"rsi_14":32.38,"sma_20":10400.0,"sma_60":7991.42,"sma_120":6302.25},{"date":"2025-11-06","open":9725,"high":10054,"low":9046,"close":9086,"volume":3295730,"rsi_14":32.89,"sma_20":10420.0,"sma_60":8059.25,"sma_120":6341.67},{"date":"2025-11-07","open":8727,"high":9555,"low":8717,"close":9136,"volume":3603476,"rsi_14":22.68,"sma_20":10422.5,"sma_60":8126.92,"sma_120":6381.79},{"date":"2025-11-10","open":9166,"high":9336,"low":8927,"close":9216,"volume":1769385,"rsi_14":29.18,"sma_20":10447.0,"sma_60":8195.25,"sma_120":6423.46},{"date":"2025-11-11","open":9296,"high":9435,"low":8957,"close":9176,"volume":2425088,"rsi_14":27.96,"sma_20":10385.5,"sma_60":8265.58,"sma_120":6464.5},{"date":"2025-11-12","open":9176,"high":9495,"low":9007,"close":9465,"volume":1986766,"rsi_14":36.89,"sma_20":10220.0,"sma_60":8344.08,"sma_120":6509.75},{"date":"2025-11-13","open":9465,"high":9485,"low":9056,"close":9326,"volume":2058835,"rsi_14":26.09,"sma_20":10126.5,"sma_60":8420.83,"sma_120":6554.58},{"date":"2025-11-14","open":8997,"high":9156,"low":8767,"close":8817,"volume":1983495,"rsi_14":22.35,"sma_20":10036.5,"sma_60":8490.42,"sma_120":6595.12},{"date":"2025-11-17","open":9056,"high":9276,"low":8558,"close":8877,"volume":2156618,"rsi_14":24.93,"sma_20":9917.5,"sma_60":8562.33,"sma_120":6635.29},{"date":"2025-11-18","open":8797,"high":8917,"low":8249,"close":8428,"volume":2893323,"rsi_14":19.68,"sma_20":9809.5,"sma_60":8628.33,"sma_120":6673.0},{"date":"2025-11-19","open":8677,"high":8787,"low":8069,"close":8458,"volume":2767642,"rsi_14":23.46,"sma_20":9701.0,"sma_60":8696.17,"sma_120":6710.58},{"date":"2025-11-20","open":8608,"high":8757,"low":8458,"close":8508,"volume":1492101,"rsi_14":25.39,"sma_20":9610.0,"sma_60":8764.92,"sma_120":6748.33},{"date":"2025-11-21","open":8199,"high":8338,"low":8089,"close":8249,"volume":1384979,"rsi_14":17.5,"sma_20":9484.5,"sma_60":8827.75,"sma_120":6782.46},{"date":"2025-11-24","open":8348,"high":8667,"low":8159,"close":8518,"volume":1734728,"rsi_14":23.99,"sma_20":9373.0,"sma_60":8886.25,"sma_120":6820.17},{"date":"2025-11-25","open":8677,"high":8727,"low":8278,"close":8358,"volume":1422736,"rsi_14":28.62,"sma_20":9262.5,"sma_60":8942.58,"sma_120":6857.42},{"date":"2025-11-26","open":8438,"high":8448,"low":8199,"close":8398,"volume":999960,"rsi_14":35.8,"sma_20":9148.5,"sma_60":8999.42,"sma_120":6895.46},{"date":"2025-11-27","open":8468,"high":8727,"low":8298,"close":8618,"volume":2037110,"rsi_14":40.0,"sma_20":9070.5,"sma_60":9064.25,"sma_120":6935.33},{"date":"2025-11-28","open":8777,"high":9775,"low":8697,"close":9386,"volume":10206860,"rsi_14":52.58,"sma_20":9036.0,"sma_60":9141.92,"sma_120":6979.67},{"date":"2025-12-01","open":9525,"high":10553,"low":9415,"close":9635,"volume":12564093,"rsi_14":56.57,"sma_20":9001.5,"sma_60":9225.33,"sma_120":7026.21},{"date":"2025-12-02","open":9884,"high":10223,"low":9705,"close":9934,"volume":5406347,"rsi_14":56.7,"sma_20":8982.5,"sma_60":9290.5,"sma_120":7074.62},{"date":"2025-12-03","open":9964,"high":11011,"low":9864,"close":10403,"volume":15078860,"rsi_14":64.06,"sma_20":9023.0,"sma_60":9356.33,"sma_120":7126.88},{"date":"2025-12-04","open":10682,"high":11011,"low":10144,"close":10223,"volume":11877335,"rsi_14":70.09,"sma_20":9080.0,"sma_60":9416.67,"sma_120":7177.38},{"date":"2025-12-05","open":10403,"high":10413,"low":9665,"close":9884,"volume":4872060,"rsi_14":63.32,"sma_20":9117.5,"sma_60":9463.0,"sma_120":7224.96},{"date":"2025-12-08","open":9894,"high":11231,"low":9675,"close":10912,"volume":20244588,"rsi_14":78.49,"sma_20":9202.5,"sma_60":9520.33,"sma_120":7281.96},{"date":"2025-12-09","open":10612,"high":10971,"low":10403,"close":10592,"volume":5120476,"rsi_14":72.96,"sma_20":9273.5,"sma_60":9572.0,"sma_120":7335.67},{"date":"2025-12-10","open":10582,"high":11111,"low":10433,"close":10582,"volume":6303051,"rsi_14":72.51,"sma_20":9329.5,"sma_60":9610.33,"sma_120":7389.33},{"date":"2025-12-11","open":10632,"high":10812,"low":10094,"close":10253,"volume":3946376,"rsi_14":71.43,"sma_20":9376.0,"sma_60":9643.0,"sma_120":7438.5},{"date":"2025-12-12","open":10293,"high":11640,"low":10164,"close":11261,"volume":21562881,"rsi_14":75.32,"sma_20":9498.5,"sma_60":9680.17,"sma_120":7492.38},{"date":"2025-12-15","open":11151,"high":12268,"low":10922,"close":11620,"volume":16052130,"rsi_14":79.04,"sma_20":9636.0,"sma_60":9722.67,"sma_120":7548.58},{"date":"2025-12-16","open":11719,"high":13824,"low":11370,"close":11869,"volume":62043368,"rsi_14":79.79,"sma_20":9808.5,"sma_60":9769.17,"sma_120":7606.42},{"date":"2025-12-17","open":12158,"high":13305,"low":12059,"close":12348,"volume":29786496,"rsi_14":80.66,"sma_20":10003.5,"sma_60":9823.83,"sma_120":7666.92},{"date":"2025-12-18","open":12188,"high":13654,"low":12019,"close":13565,"volume":46539592,"rsi_14":81.98,"sma_20":10257.0,"sma_60":9897.33,"sma_120":7736.42},{"date":"2025-12-19","open":13784,"high":14153,"low":13036,"close":13565,"volume":24776397,"rsi_14":81.27,"sma_20":10523.5,"sma_60":9971.0,"sma_120":7808.0},{"date":"2025-12-22","open":13605,"high":16926,"low":13515,"close":16088,"volume":62782957,"rsi_14":86.17,"sma_20":10903.0,"sma_60":10080.0,"sma_120":7899.08},{"date":"2025-12-23","open":16158,"high":17385,"low":16058,"close":16856,"volume":30076749,"rsi_14":86.64,"sma_20":11329.0,"sma_60":10204.67,"sma_120":7996.08},{"date":"2025-12-24","open":16786,"high":19868,"low":16367,"close":18532,"volume":46025208,"rsi_14":90.32,"sma_20":11837.0,"sma_60":10356.67,"sma_120":8106.0},{"date":"2025-12-26","open":19070,"high":20447,"low":18951,"close":19210,"volume":25942065,"rsi_14":93.81,"sma_20":12368.0,"sma_60":10533.17,"sma_120":8220.83},{"date":"2025-12-29","open":19760,"high":20800,"low":19300,"close":20350,"volume":16999737,"rsi_14":93.85,"sma_20":12915.0,"sma_60":10732.83,"sma_120":8348.58},{"date":"2025-12-30","open":20350,"high":20350,"low":18320,"close":18790,"volume":10263090,"rsi_14":84.13,"sma_20":13371.5,"sma_60":10896.0,"sma_120":8464.0},{"date":"2026-01-02","open":18930,"high":24075,"low":18910,"close":23700,"volume":18018899,"rsi_14":88.8,"sma_20":14058.5,"sma_60":11136.33,"sma_120":8620.5},{"date":"2026-01-05","open":23700,"high":26050,"low":21350,"close":24000,"volume":15967096,"rsi_14":90.74,"sma_20":14737.0,"sma_60":11386.67,"sma_120":8779.67},{"date":"2026-01-06","open":24000,"high":25400,"low":22800,"close":24200,"volume":5983144,"rsi_14":90.27,"sma_20":15434.5,"sma_60":11644.83,"sma_120":8939.79},{"date":"2026-01-07","open":25150,"high":25200,"low":23200,"close":24100,"volume":5053451,"rsi_14":89.47,"sma_20":16144.0,"sma_60":11894.67,"sma_120":9098.88},{"date":"2026-01-08","open":24100,"high":24350,"low":22100,"close":22450,"volume":4482571,"rsi_14":80.72,"sma_20":16719.5,"sma_60":12123.0,"sma_120":9243.79},{"date":"2026-01-09","open":22850,"high":24350,"low":21050,"close":23500,"volume":6816167,"rsi_14":81.34,"sma_20":17363.5,"sma_60":12340.83,"sma_120":9398.29},{"date":"2026-01-12","open":23700,"high":24100,"low":22000,"close":22900,"volume":3356845,"rsi_14":77.16,"sma_20":17978.0,"sma_60":12509.17,"sma_120":9546.96},{"date":"2026-01-13","open":23300,"high":24850,"low":22900,"close":24300,"volume":5710750,"rsi_14":78.89,"sma_20":18679.0,"sma_60":12727.17,"sma_120":9706.71},{"date":"2026-01-14","open":24850,"high":24900,"low":23500,"close":24550,"volume":3107266,"rsi_14":75.92,"sma_20":19342.0,"sma_60":12959.0,"sma_120":9869.79},{"date":"2026-01-15","open":24500,"high":29650,"low":24000,"close":27950,"volume":10909690,"rsi_14":79.28,"sma_20":20157.0,"sma_60":13236.83,"sma_120":10061.83},{"date":"2026-01-16","open":28600,"high":30450,"low":27850,"close":29000,"volume":6234544,"rsi_14":77.73,"sma_20":21843.0,"sma_60":13849.17,"sma_120":10262.92},{"date":"2026-01-19","open":30100,"high":34950,"low":29450,"close":34950,"volume":10076505,"rsi_14":82.56,"sma_20":22910.5,"sma_60":14259.17,"sma_120":10513.83},{"date":"2026-01-20","open":38300,"high":41500,"low":32550,"close":38950,"volume":11354864,"rsi_14":90.55,"sma_20":24178.0,"sma_60":14728.67,"sma_120":10798.58},{"date":"2026-01-21","open":36950,"high":48500,"low":35800,"close":46350,"volume":13872458,"rsi_14":91.41,"sma_20":25689.0,"sma_60":15321.67,"sma_120":11145.67},{"date":"2026-01-22","open":46350,"high":46350,"low":46350,"close":46350,"volume":0,"rsi_14":91.31,"sma_20":27161.5,"sma_60":15917.67,"sma_120":11493.04},{"date":"2026-01-23","open":48700,"high":50400,"low":32500,"close":33550,"volume":19615500,"rsi_14":61.79,"sma_20":27910.0,"sma_60":16298.5,"sma_120":11733.0},{"date":"2026-01-26","open":31850,"high":36150,"low":28750,"close":31550,"volume":18409924,"rsi_14":58.97,"sma_20":28524.5,"sma_60":16654.33,"sma_120":11955.25},{"date":"2026-01-27","open":31000,"high":32650,"low":29500,"close":31500,"volume":6891711,"rsi_14":61.33,"sma_20":29082.0,"sma_60":17011.0,"sma_120":12175.17},{"date":"2026-01-28","open":32300,"high":33400,"low":31200,"close":31850,"volume":5810477,"rsi_14":60.64,"sma_20":29735.0,"sma_60":17369.33,"sma_120":12397.42},{"date":"2026-01-29","open":31950,"high":32950,"low":30500,"close":32800,"volume":5927787,"rsi_14":62.5,"sma_20":30190.0,"sma_60":17743.67,"sma_120":12629.0},{"date":"2026-01-30","open":33450,"high":34000,"low":31500,"close":31600,"volume":3754204,"rsi_14":59.26,"sma_20":30570.0,"sma_60":18110.0,"sma_120":12850.96},{"date":"2026-02-02","open":31300,"high":35950,"low":30500,"close":33400,"volume":9405403,"rsi_14":60.81,"sma_20":31030.0,"sma_60":18514.83,"sma_120":13087.38},{"date":"2026-02-03","open":35350,"high":35450,"low":33700,"close":34500,"volume":3573500,"rsi_14":58.47,"sma_20":31550.0,"sma_60":18937.17,"sma_120":13332.88},{"date":"2026-02-04","open":35000,"high":35100,"low":33650,"close":34700,"volume":2282483,"rsi_14":57.54,"sma_20":32162.5,"sma_60":19032.17,"sma_120":13579.54},{"date":"2026-02-05","open":34300,"high":34650,"low":33000,"close":33250,"volume":1871202,"rsi_14":55.41,"sma_20":32650.0,"sma_60":19432.33,"sma_120":13813.79},{"date":"2026-02-06","open":31000,"high":32300,"low":28900,"close":31050,"volume":3026755,"rsi_14":44.51,"sma_20":33057.5,"sma_60":19796.5,"sma_120":14031.04},{"date":"2026-02-09","open":32150,"high":32200,"low":29550,"close":30200,"volume":2843322,"rsi_14":36.48,"sma_20":33352.5,"sma_60":20141.67,"sma_120":14242.88},{"date":"2026-02-10","open":31400,"high":31950,"low":29650,"close":30400,"volume":2516152,"rsi_14":18.29,"sma_20":33645.0,"sma_60":20492.5,"sma_120":14456.67},{"date":"2026-02-11","open":30400,"high":30500,"low":29250,"close":29950,"volume":1539947,"rsi_14":17.97,"sma_20":33745.0,"sma_60":20844.33,"sma_120":14667.38},{"date":"2026-02-12","open":30100,"high":30100,"low":28550,"close":29300,"volume":1983163,"rsi_14":34.2,"sma_20":33760.0,"sma_60":21184.33,"sma_120":14873.33},{"date":"2026-02-13","open":27700,"high":28850,"low":27000,"close":27450,"volume":3279148,"rsi_14":34.59,"sma_20":33682.5,"sma_60":21501.0,"sma_120":15064.67},{"date":"2026-02-19","open":27500,"high":28350,"low":26150,"close":27950,"volume":2944847,"rsi_14":37.09,"sma_20":33332.5,"sma_60":21825.5,"sma_120":15260.83},{"date":"2026-02-20","open":28200,"high":28500,"low":27300,"close":27450,"volume":1923405,"rsi_14":34.17,"sma_20":32757.5,"sma_60":22140.83,"sma_120":15452.88},{"date":"2026-02-23","open":27550,"high":28400,"low":26550,"close":26900,"volume":1910467,"rsi_14":28.15,"sma_20":31785.0,"sma_60":22451.33,"sma_120":15639.54},{"date":"2026-02-24","open":26900,"high":33900,"low":26300,"close":33450,"volume":13380406,"rsi_14":54.91,"sma_20":31140.0,"sma_60":22866.5,"sma_120":15876.38},{"date":"2026-02-25","open":37300,"high":37700,"low":34800,"close":35550,"volume":4298952,"rsi_14":55.61,"sma_20":31240.0,"sma_60":23319.33,"sma_120":16130.96},{"date":"2026-02-26","open":37400,"high":37550,"low":33500,"close":34100,"volume":3235041,"rsi_14":48.97,"sma_20":31385.0,"sma_60":29705.5,"sma_120":20495.5},{"date":"2026-02-27","open":33700,"high":36000,"low":33250,"close":34600,"volume":2617283,"rsi_14":49.75,"sma_20":31522.5,"sma_60":24180.0,"sma_120":16622.12},{"date":"2026-03-03","open":32850,"high":36850,"low":32100,"close":32400,"volume":3034429,"rsi_14":47.93,"sma_20":31550.0,"sma_60":24563.17,"sma_120":16852.54},{"date":"2026-03-04","open":28750,"high":30450,"low":25350,"close":25500,"volume":2724197,"rsi_14":39.01,"sma_20":31185.0,"sma_60":24827.17,"sma_120":17026.25},{"date":"2026-03-05","open":30350,"high":31450,"low":29200,"close":30950,"volume":1804899,"rsi_14":51.26,"sma_20":31152.5,"sma_60":25177.0,"sma_120":17233.75},{"date":"2026-03-06","open":32000,"high":33000,"low":29400,"close":31800,"volume":1763928,"rsi_14":52.3,"sma_20":31072.5,"sma_60":25533.17,"sma_120":17444.75},{"date":"2026-03-09","open":29650,"high":30575,"low":28600,"close":29600,"volume":962852,"rsi_14":49.46,"sma_20":30827.5,"sma_60":25855.67,"sma_120":17636.17},{"date":"2026-03-10","open":31550,"high":31600,"low":29200,"close":30300,"volume":1205026,"rsi_14":51.55,"sma_20":30607.5,"sma_60":26195.5,"sma_120":17829.25},{"date":"2026-03-11","open":33950,"high":33950,"low":31350,"close":32550,"volume":2661179,"rsi_14":57.8,"sma_20":30572.5,"sma_60":26555.67,"sma_120":18038.0},{"date":"2026-03-12","open":32250,"high":32800,"low":31550,"close":32200,"volume":951399,"rsi_14":56.53,"sma_20":30630.0,"sma_60":26915.33,"sma_120":18243.67},{"date":"2026-03-13","open":30600,"high":31400,"low":30350,"close":31000,"volume":762893,"rsi_14":55.34,"sma_20":30670.0,"sma_60":27255.17,"sma_120":18432.75},{"date":"2026-03-16","open":30150,"high":30450,"low":29400,"close":29800,"volume":890786,"rsi_14":54.28,"sma_20":30640.0,"sma_60":31218.33,"sma_120":22550.5},{"date":"2026-03-17","open":30900,"high":32450,"low":30350,"close":30450,"volume":2018736,"rsi_14":44.64,"sma_20":30665.0,"sma_60":27899.83,"sma_120":18790.0},{"date":"2026-03-18","open":31450,"high":31600,"low":30600,"close":30900,"volume":943544,"rsi_14":41.18,"sma_20":30745.0,"sma_60":28220.67,"sma_120":18971.67},{"date":"2026-03-19","open":29850,"high":30450,"low":29800,"close":29900,"volume":639122,"rsi_14":41.89,"sma_20":30867.5,"sma_60":28520.67,"sma_120":19144.92},{"date":"2026-03-20","open":30200,"high":30200,"low":29250,"close":29650,"volume":720010,"rsi_14":40.35,"sma_20":30952.5,"sma_60":28808.5,"sma_120":19316.17},{"date":"2026-03-23","open":28950,"high":29000,"low":27900,"close":27950,"volume":677370,"rsi_14":41.15,"sma_20":30977.5,"sma_60":29047.67,"sma_120":19472.5},{"date":"2026-03-24","open":29150,"high":29150,"low":27250,"close":28000,"volume":558368,"rsi_14":56.83,"sma_20":31032.5,"sma_60":29287.67,"sma_120":19629.33},{"date":"2026-03-25","open":28250,"high":28450,"low":27650,"close":28000,"volume":573419,"rsi_14":38.52,"sma_20":30760.0,"sma_60":29485.5,"sma_120":19782.75},{"date":"2026-03-26","open":27900,"high":28200,"low":27000,"close":27000,"volume":453308,"rsi_14":31.54,"sma_20":30332.5,"sma_60":29653.83,"sma_120":19929.25},{"date":"2026-03-27","open":25900,"high":26250,"low":24950,"close":25800,"volume":1283566,"rsi_14":34.17,"sma_20":29917.5,"sma_60":29774.17,"sma_120":20065.42},{"date":"2026-03-30","open":23950,"high":25000,"low":23700,"close":24850,"volume":658980,"rsi_14":27.76,"sma_20":29430.0,"sma_60":29867.33,"sma_120":20200.25},{"date":"2026-03-31","open":25000,"high":25400,"low":23800,"close":23850,"volume":726099,"rsi_14":10.45,"sma_20":29002.5,"sma_60":29925.67,"sma_120":20329.25},{"date":"2026-04-01","open":25200,"high":26400,"low":24900,"close":25750,"volume":825374,"rsi_14":24.3,"sma_20":29015.0,"sma_60":30041.67,"sma_120":20468.83},{"date":"2026-04-02","open":29300,"high":30500,"low":25800,"close":26650,"volume":4278250,"rsi_14":32.24,"sma_20":28800.0,"sma_60":30090.83,"sma_120":20613.58},{"date":"2026-04-03","open":28500,"high":28500,"low":26600,"close":27300,"volume":1245846,"rsi_14":39.32,"sma_20":28575.0,"sma_60":30145.83,"sma_120":20766.25},{"date":"2026-04-06","open":26900,"high":27150,"low":25750,"close":26000,"volume":769942,"rsi_14":31.98,"sma_20":28395.0,"sma_60":30175.83,"sma_120":20910.33},{"date":"2026-04-07","open":26550,"high":26750,"low":24700,"close":25250,"volume":748750,"rsi_14":27.67,"sma_20":28142.5,"sma_60":30195.0,"sma_120":21044.83},{"date":"2026-04-08","open":26850,"high":29900,"low":26550,"close":29200,"volume":2654515,"rsi_14":47.76,"sma_20":27975.0,"sma_60":30307.5,"sma_120":21215.25},{"date":"2026-04-09","open":31150,"high":31300,"low":30050,"close":30100,"volume":2375362,"rsi_14":51.38,"sma_20":27870.0,"sma_60":30417.5,"sma_120":21379.17},{"date":"2026-04-10","open":31150,"high":31200,"low":29400,"close":30250,"volume":1357535,"rsi_14":57.82,"sma_20":27832.5,"sma_60":30540.0,"sma_120":21524.58},{"date":"2026-04-13","open":29000,"high":31550,"low":28750,"close":30450,"volume":1435663,"rsi_14":58.25,"sma_20":27865.0,"sma_60":30642.5,"sma_120":21684.83},{"date":"2026-04-14","open":30050,"high":30950,"low":29600,"close":30450,"volume":1398663,"rsi_14":58.25,"sma_20":27865.0,"sma_60":30740.83,"sma_120":21849.92},{"date":"2026-04-15","open":31900,"high":31900,"low":30300,"close":30650,"volume":1252293,"rsi_14":62.99,"sma_20":27852.5,"sma_60":30785.83,"sma_120":22011.33},{"date":"2026-04-16","open":31250,"high":32300,"low":30550,"close":30950,"volume":1851500,"rsi_14":69.58,"sma_20":27905.0,"sma_60":30818.33,"sma_120":22180.83},{"date":"2026-04-17","open":32500,"high":34450,"low":31650,"close":32400,"volume":6051913,"rsi_14":77.66,"sma_20":28042.5,"sma_60":30775.83,"sma_120":22362.08},{"date":"2026-04-20","open":30850,"high":31900,"low":30500,"close":30950,"volume":2433701,"rsi_14":75.18,"sma_20":28192.5,"sma_60":30642.5,"sma_120":22533.75},{"date":"2026-04-21","open":31400,"high":31450,"low":30000,"close":30100,"volume":2197558,"rsi_14":66.67,"sma_20":28297.5,"sma_60":30371.67,"sma_120":22694.75},{"date":"2026-04-22","open":29200,"high":30500,"low":29200,"close":30200,"volume":1400504,"rsi_14":64.49,"sma_20":28407.5,"sma_60":30102.5,"sma_120":22856.67},{"date":"2026-04-23","open":30550,"high":30600,"low":29550,"close":29700,"volume":1343068,"rsi_14":59.92,"sma_20":28542.5,"sma_60":30038.33,"sma_120":23015.92},{"date":"2026-04-24","open":29700,"high":31350,"low":29350,"close":30500,"volume":2576871,"rsi_14":69.4,"sma_20":28777.5,"sma_60":30020.83,"sma_120":23180.92},{"date":"2026-04-27","open":31100,"high":31950,"low":30350,"close":31400,"volume":2693014,"rsi_14":76.17,"sma_20":29105.0,"sma_60":30019.17,"sma_120":23357.58},{"date":"2026-04-28","open":32350,"high":32400,"low":30800,"close":31350,"volume":2456399,"rsi_14":63.69,"sma_20":29480.0,"sma_60":30010.83,"sma_120":23534.67},{"date":"2026-04-29","open":31250,"high":32050,"low":30900,"close":31800,"volume":1459913,"rsi_14":61.49,"sma_20":29782.5,"sma_60":29994.17,"sma_120":27631.92},{"date":"2026-04-30","open":32800,"high":32850,"low":30800,"close":31350,"volume":2006101,"rsi_14":56.0,"sma_20":30720.0,"sma_60":28855.0,"sma_120":30091.67},{"date":"2026-05-04","open":31850,"high":32500,"low":31400,"close":32450,"volume":2210275,"rsi_14":61.63,"sma_20":30275.0,"sma_60":29974.17,"sma_120":24078.75},{"date":"2026-05-06","open":32400,"high":32450,"low":31000,"close":32150,"volume":1958292,"rsi_14":59.55,"sma_20":30582.5,"sma_60":29935.0,"sma_120":24270.75},{"date":"2026-05-07","open":31800,"high":32600,"low":30800,"close":31000,"volume":885173,"rsi_14":51.78,"sma_20":30870.0,"sma_60":29873.33,"sma_120":24452.75},{"date":"2026-05-08","open":34450,"high":39600,"low":33450,"close":37950,"volume":18978003,"rsi_14":71.21,"sma_20":31307.5,"sma_60":29951.67,"sma_120":24692.0},{"date":"2026-05-11","open":38100,"high":39800,"low":36050,"close":38700,"volume":7688740,"rsi_14":69.94,"sma_20":31737.5,"sma_60":30079.17,"sma_120":24937.83},{"date":"2026-05-12","open":41800,"high":48350,"low":37800,"close":42500,"volume":17251823,"rsi_14":81.82,"sma_20":32350.0,"sma_60":30284.17,"sma_120":25212.92},{"date":"2026-05-13","open":43950,"high":46100,"low":42100,"close":43650,"volume":7387111,"rsi_14":86.72,"sma_20":33010.0,"sma_60":30505.0,"sma_120":25498.75},{"date":"2026-05-14","open":46000,"high":46650,"low":42650,"close":43850,"volume":3482230,"rsi_14":86.79,"sma_20":33680.0,"sma_60":30736.67,"sma_120":25790.5},{"date":"2026-05-15","open":43500,"high":47300,"low":39650,"close":41100,"volume":6795201,"rsi_14":77.4,"sma_20":34202.5,"sma_60":30933.33,"sma_120":26058.83},{"date":"2026-05-18","open":39550,"high":40650,"low":36550,"close":37550,"volume":2608740,"rsi_14":64.97,"sma_20":34532.5,"sma_60":31101.67,"sma_120":26301.33},{"date":"2026-05-19","open":36700,"high":37500,"low":32650,"close":32950,"volume":2368591,"rsi_14":52.84,"sma_20":34560.0,"sma_60":31185.0,"sma_120":26505.25},{"date":"2026-05-20","open":33400,"high":33950,"low":31300,"close":32350,"volume":1811645,"rsi_14":51.8,"sma_20":34630.0,"sma_60":31266.67,"sma_120":26703.75},{"date":"2026-05-21","open":34100,"high":39400,"low":33650,"close":38500,"volume":4112472,"rsi_14":60.0,"sma_20":35050.0,"sma_60":31460.0,"sma_120":26955.67},{"date":"2026-05-22","open":37700,"high":38150,"low":36700,"close":37400,"volume":1215969,"rsi_14":58.86,"sma_20":35410.0,"sma_60":31525.83,"sma_120":27196.17},{"date":"2026-05-26","open":39100,"high":39450,"low":37400,"close":37850,"volume":1272804,"rsi_14":58.06,"sma_20":35817.5,"sma_60":31564.17,"sma_120":27441.75},{"date":"2026-05-27","open":37300,"high":38450,"low":35600,"close":36900,"volume":1770478,"rsi_14":56.95,"sma_20":36137.5,"sma_60":31610.83,"sma_120":27679.08},{"date":"2026-05-28","open":38600,"high":41700,"low":35050,"close":37450,"volume":4217542,"rsi_14":59.61,"sma_20":36440.0,"sma_60":31658.33,"sma_120":27919.17},{"date":"2026-05-29","open":38800,"high":40500,"low":37000,"close":39750,"volume":4076150,"rsi_14":53.11,"sma_20":36860.0,"sma_60":31780.83,"sma_120":28172.0},{"date":"2026-06-01","open":40100,"high":43400,"low":39350,"close":40000,"volume":4804733,"rsi_14":52.29,"sma_20":37270.0,"sma_60":32022.5,"sma_120":28424.83},{"date":"2026-06-02","open":40300,"high":40950,"low":36200,"close":37050,"volume":2180166,"rsi_14":40.11,"sma_20":37555.0,"sma_60":32124.17,"sma_120":28650.58},{"date":"2026-06-04","open":35300,"high":36250,"low":34900,"close":35000,"volume":792790,"rsi_14":34.8,"sma_20":37682.5,"sma_60":32177.5,"sma_120":28855.33},{"date":"2026-06-05","open":32000,"high":34250,"low":31600,"close":33100,"volume":1342286,"rsi_14":32.17,"sma_20":37730.0,"sma_60":32235.83,"sma_120":29045.75},{"date":"2026-06-08","open":29550,"high":34650,"low":29450,"close":33050,"volume":1577717,"rsi_14":35.34,"sma_20":37832.5,"sma_60":32281.67,"sma_120":29238.58},{"date":"2026-06-09","open":34700,"high":35100,"low":32100,"close":34800,"volume":1353633,"rsi_14":44.64,"sma_20":37675.0,"sma_60":32319.17,"sma_120":29437.42},{"date":"2026-06-10","open":34550,"high":37250,"low":34350,"close":35400,"volume":2183726,"rsi_14":55.66,"sma_20":37510.0,"sma_60":32372.5,"sma_120":29643.92},{"date":"2026-06-11","open":35600,"high":41450,"low":32800,"close":40800,"volume":7620238,"rsi_14":65.97,"sma_20":37425.0,"sma_60":32535.83,"sma_120":29895.5},{"date":"2026-06-12","open":41100,"high":42250,"low":38900,"close":39150,"volume":4125763,"rsi_14":51.48,"sma_20":37200.0,"sma_60":32691.67,"sma_120":30136.08},{"date":"2026-06-15","open":39550,"high":39600,"low":37500,"close":37950,"volume":1270130,"rsi_14":51.25,"sma_20":36905.0,"sma_60":32816.67,"sma_120":30358.25},{"date":"2026-06-16","open":38900,"high":38900,"low":35800,"close":36050,"volume":1215162,"rsi_14":46.17,"sma_20":36652.5,"sma_60":32902.5,"sma_120":30561.58},{"date":"2026-06-17","open":35900,"high":36550,"low":35400,"close":36150,"volume":621725,"rsi_14":62.06,"sma_20":36600.0,"sma_60":33838.33,"sma_120":31806.25},{"date":"2026-06-18","open":36400,"high":36550,"low":33500,"close":33700,"volume":814493,"rsi_14":42.36,"sma_20":36620.0,"sma_60":33074.17,"sma_120":30941.33},{"date":"2026-06-19","open":33250,"high":33950,"low":31200,"close":32150,"volume":907093,"rsi_14":34.03,"sma_20":36610.0,"sma_60":33144.17,"sma_120":31095.92},{"date":"2026-06-22","open":31350,"high":32500,"low":30050,"close":30800,"volume":684387,"rsi_14":31.53,"sma_20":36225.0,"sma_60":33190.83,"sma_120":31239.25},{"date":"2026-06-23","open":30650,"high":31000,"low":26200,"close":26850,"volume":1174599,"rsi_14":30.31,"sma_20":35697.5,"sma_60":33171.67,"sma_120":31328.58},{"date":"2026-06-24","open":27600,"high":28250,"low":26450,"close":27400,"volume":762689,"rsi_14":34.43,"sma_20":35175.0,"sma_60":33178.33,"sma_120":31416.08},{"date":"2026-06-25","open":27900,"high":28450,"low":25200,"close":25350,"volume":791387,"rsi_14":34.22,"sma_20":34597.5,"sma_60":33170.83,"sma_120":31472.5},{"date":"2026-06-26","open":24900,"high":25300,"low":22350,"close":22900,"volume":998497,"rsi_14":31.17,"sma_20":33870.0,"sma_60":33138.33,"sma_120":31502.83},{"date":"2026-06-29","open":23000,"high":25650,"low":22600,"close":25150,"volume":801572,"rsi_14":32.42,"sma_20":33140.0,"sma_60":33160.0,"sma_120":31542.83},{"date":"2026-06-30","open":28050,"high":28600,"low":25900,"close":26500,"volume":1099234,"rsi_14":34.22,"sma_20":32465.0,"sma_60":33172.5,"sma_120":31607.08},{"date":"2026-07-01","open":26500,"high":27100,"low":25150,"close":25450,"volume":1282098,"rsi_14":17.82,"sma_20":31885.0,"sma_60":33152.5,"sma_120":31621.67},{"date":"2026-07-02","open":24550,"high":24600,"low":23300,"close":23600,"volume":948836,"rsi_14":17.67,"sma_20":31315.0,"sma_60":33090.83,"sma_120":31618.33},{"date":"2026-07-03","open":23400,"high":23900,"low":22100,"close":23250,"volume":1062152,"rsi_14":18.32,"sma_20":30822.5,"sma_60":33045.0,"sma_120":31610.42},{"date":"2026-07-06","open":23250,"high":23350,"low":21800,"close":22800,"volume":857479,"rsi_14":19.54,"sma_20":30310.0,"sma_60":33004.17,"sma_120":31599.58},{"date":"2026-07-07","open":22300,"high":24050,"low":21750,"close":22700,"volume":1117915,"rsi_14":19.08,"sma_20":29705.0,"sma_60":32895.83,"sma_120":31601.67},{"date":"2026-07-08","open":22000,"high":23200,"low":21100,"close":21700,"volume":926698,"rsi_14":20.44,"sma_20":29020.0,"sma_60":32755.83,"sma_120":31586.67},{"date":"2026-07-09","open":21700,"high":23700,"low":21300,"close":22750,"volume":1432606,"rsi_14":26.26,"sma_20":28117.5,"sma_60":32630.83,"sma_120":31585.42},{"date":"2026-07-10","open":23100,"high":24100,"low":22700,"close":23250,"volume":963790,"rsi_14":30.08,"sma_20":27322.5,"sma_60":32510.83,"sma_120":31576.67},{"date":"2026-07-13","open":23200,"high":24200,"low":21300,"close":21350,"volume":923909,"rsi_14":33.73,"sma_20":26492.5,"sma_60":32359.17,"sma_120":31550.0},{"date":"2026-07-14","open":21300,"high":21750,"low":19180,"close":20600,"volume":1000129,"rsi_14":30.12,"sma_20":25720.0,"sma_60":32191.67,"sma_120":31488.75},{"date":"2026-07-15","open":21200,"high":21900,"low":21150,"close":21450,"volume":636176,"rsi_14":37.74,"sma_20":24985.0,"sma_60":32033.33,"sma_120":31425.83},{"date":"2026-07-16","open":21000,"high":21000,"low":19140,"close":19220,"volume":880353,"rsi_14":38.27,"sma_20":24261.0,"sma_60":31813.67,"sma_120":31294.75},{"date":"2026-07-20","open":18510,"high":19290,"low":18130,"close":18550,"volume":685402,"rsi_14":26.6,"sma_20":23581.0,"sma_60":31607.0,"sma_120":31124.75},{"date":"2026-07-21","open":18470,"high":20300,"low":17850,"close":18900,"volume":1421993,"rsi_14":20.99,"sma_20":22986.0,"sma_60":31420.33,"sma_120":30896.0},{"date":"2026-07-22","open":20750,"high":22150,"low":19730,"close":19730,"volume":2966716,"rsi_14":27.8,"sma_20":22630.0,"sma_60":31245.83,"sma_120":30674.17},{"date":"2026-07-23","open":20550,"high":21700,"low":19600,"close":21550,"volume":1561994,"rsi_14":42.02,"sma_20":22337.5,"sma_60":31110.0,"sma_120":30574.17},{"date":"2026-07-24","open":20800,"high":20850,"low":19220,"close":19220,"volume":987476,"rsi_14":36.41,"sma_20":22031.0,"sma_60":30922.0,"sma_120":30471.42},{"date":"2026-07-27","open":19850,"high":24200,"low":19750,"close":21850,"volume":6549867,"rsi_14":47.21,"sma_20":21978.5,"sma_60":30762.83,"sma_120":30391.0},{"date":"2026-07-28","open":21550,"high":22050,"low":20000,"close":20850,"volume":1909331,"rsi_14":44.84,"sma_20":21763.5,"sma_60":30587.83,"sma_120":30299.33},{"date":"2026-07-29","open":22050,"high":24150,"low":21550,"close":23450,"volume":7577519,"rsi_14":54.48,"sma_20":21611.0,"sma_60":30448.67,"sma_120":30221.42},{"date":"2026-07-30","open":23000,"high":23950,"low":19350,"close":19350,"volume":3040453,"rsi_14":42.46,"sma_20":21306.0,"sma_60":30248.67,"sma_120":30119.33},{"date":"2026-07-31","open":20400,"high":22050,"low":19970,"close":21300,"volume":2372968,"rsi_14":45.94,"sma_20":21191.0,"sma_60":30062.83,"sma_120":30018.5},{"date":"2026-08-03","open":21700,"high":24200,"low":20700,"close":23150,"volume":3960822,"rsi_14":53.76,"sma_20":21186.0,"sma_60":29912.83,"sma_120":29923.92},{"date":"2026-08-04","open":22550,"high":24550,"low":22250,"close":23700,"volume":2575941,"rsi_14":56.52,"sma_20":21231.0,"sma_60":29791.17,"sma_120":29832.25},{"date":"2026-08-05","open":24000,"high":24950,"low":23100,"close":24450,"volume":2021900,"rsi_14":56.34,"sma_20":21318.5,"sma_60":29566.17,"sma_120":29758.92},{"date":"2026-08-06","open":25300,"high":26300,"low":23800,"close":24200,"volume":2208879,"rsi_14":61.49,"sma_20":21443.5,"sma_60":29324.5,"sma_120":29701.83},{"date":"2026-08-07","open":24400,"high":24750,"low":22700,"close":23300,"volume":983083,"rsi_14":60.84,"sma_20":21471.0,"sma_60":29004.5,"sma_120":29644.33},{"date":"2026-08-10","open":23350,"high":24600,"low":23000,"close":24500,"volume":1117451,"rsi_14":62.3,"sma_20":21533.5,"sma_60":28685.33,"sma_120":29595.17},{"date":"2026-08-11","open":24900,"high":25350,"low":23950,"close":24600,"volume":1279700,"rsi_14":61.05,"sma_20":21696.0,"sma_60":28364.5,"sma_120":29550.58},{"date":"2026-08-12","open":24250,"high":25300,"low":23800,"close":25100,"volume":969642,"rsi_14":58.57,"sma_20":21921.0,"sma_60":28097.83,"sma_120":29515.58},{"date":"2026-08-13","open":25300,"high":26400,"low":25000,"close":25300,"volume":1076074,"rsi_14":66.36,"sma_20":22113.5,"sma_60":27893.67,"sma_120":29497.67},{"date":"2026-08-14","open":25500,"high":30150,"low":25350,"close":28000,"volume":9773083,"rsi_14":66.49,"sma_20":22552.5,"sma_60":27811.17,"sma_120":29498.08},{"date":"2026-08-18","open":27750,"high":27750,"low":24850,"close":25100,"volume":2122508,"rsi_14":60.34,"sma_20":22880.0,"sma_60":27690.33,"sma_120":29478.5},{"date":"2026-08-19","open":24100,"high":25650,"low":23700,"close":23900,"volume":1360093,"rsi_14":51.17,"sma_20":23130.0,"sma_60":27447.0,"sma_120":29453.5},{"date":"2026-08-20","open":24250,"high":24800,"low":23900,"close":24000,"volume":809481,"rsi_14":65.35,"sma_20":23343.5,"sma_60":27223.67,"sma_120":29374.75},{"date":"2026-08-21","open":23300,"high":23450,"low":22450,"close":22850,"volume":801279,"rsi_14":55.4,"sma_20":23408.5,"sma_60":26973.67,"sma_120":29268.92},{"date":"2026-08-24","open":22850,"high":23450,"low":22700,"close":22900,"volume":513269,"rsi_14":49.0,"sma_20":23592.5,"sma_60":26740.33,"sma_120":29175.58},{"date":"2026-08-25","open":23600,"high":23850,"low":22000,"close":23500,"volume":871853,"rsi_14":49.21,"sma_20":23675.0,"sma_60":26507.83,"sma_120":29083.08},{"date":"2026-08-26","open":23550,"high":24200,"low":23050,"close":23400,"volume":1066685,"rsi_14":45.61,"sma_20":23802.5,"sma_60":26235.33,"sma_120":29008.08},{"date":"2026-08-27","open":23250,"high":24250,"low":22950,"close":24150,"volume":753358,"rsi_14":49.8,"sma_20":23837.5,"sma_60":25971.17,"sma_120":28996.83},{"date":"2026-08-28","open":23950,"high":24150,"low":23250,"close":23750,"volume":401203,"rsi_14":51.88,"sma_20":24057.5,"sma_60":25749.5,"sma_120":28936.83},{"date":"2026-08-31","open":23300,"high":23500,"low":22500,"close":23500,"volume":1420024,"rsi_14":45.45,"sma_20":24167.5,"sma_60":25557.83,"sma_120":28867.67},{"date":"2026-09-01","open":23600,"high":23900,"low":22600,"close":22850,"volume":602349,"rsi_14":42.42,"sma_20":24152.5,"sma_60":25387.0,"sma_120":28811.42},{"date":"2026-09-02","open":22100,"high":22450,"low":21500,"close":21700,"volume":681408,"rsi_14":36.07,"sma_20":24052.5,"sma_60":25197.83,"sma_120":28739.75},{"date":"2026-09-03","open":21800,"high":22050,"low":20850,"close":21200,"volume":524196,"rsi_14":33.6,"sma_20":23890.0,"sma_60":24971.17,"sma_120":28645.17},{"date":"2026-09-04","open":21700,"high":22450,"low":21650,"close":22050,"volume":818526,"rsi_14":22.07,"sma_20":23782.5,"sma_60":24748.67,"sma_120":28560.58},{"date":"2026-09-07","open":22450,"high":22800,"low":22000,"close":22100,"volume":659863,"rsi_14":30.77,"sma_20":23722.5,"sma_60":24437.0,"sma_120":28486.42},{"date":"2026-09-08","open":22150,"high":22500,"low":21750,"close":21750,"volume":512886,"rsi_14":34.53,"sma_20":23585.0,"sma_60":24147.0,"sma_120":28419.33},{"date":"2026-09-09","open":21800,"high":22300,"low":21600,"close":22000,"volume":573803,"rsi_14":35.92,"sma_20":23455.0,"sma_60":23881.17,"sma_120":28348.92},{"date":"2026-09-10","open":22350,"high":22500,"low":21300,"close":22300,"volume":791501,"rsi_14":45.6,"sma_20":23315.0,"sma_60":23652.0,"sma_120":28277.25},{"date":"2026-09-11","open":21450,"high":22100,"low":21300,"close":21650,"volume":355936,"rsi_14":40.88,"sma_20":23132.5,"sma_60":23410.33,"sma_120":28208.5},{"date":"2026-09-14","open":21150,"high":21350,"low":20550,"close":20700,"volume":426288,"rsi_14":30.56,"sma_20":22767.5,"sma_60":23193.67,"sma_120":28133.92},{"date":"2026-09-15","open":20650,"high":22200,"low":20650,"close":21750,"volume":820474,"rsi_14":39.88,"sma_20":22600.0,"sma_60":23020.33,"sma_120":28082.25},{"date":"2026-09-16","open":21400,"high":21450,"low":20900,"close":21300,"volume":345061,"rsi_14":31.85,"sma_20":22470.0,"sma_60":22862.0,"sma_120":28026.42},{"date":"2026-09-17","open":21400,"high":21950,"low":21100,"close":21900,"volume":4506684,"rsi_14":38.51,"sma_20":22365.0,"sma_60":22779.5,"sma_120":27975.58},{"date":"2026-09-18","open":22150,"high":23200,"low":21850,"close":22850,"volume":3841737,"rsi_14":46.29,"sma_20":22365.0,"sma_60":22703.67,"sma_120":27941.0},{"date":"2026-09-21","open":22950,"high":23000,"low":21400,"close":21900,"volume":1441362,"rsi_14":44.75,"sma_20":22315.0,"sma_60":22646.17,"sma_120":27908.5},{"date":"2026-09-22","open":21950,"high":21950,"low":21200,"close":21350,"volume":843151,"rsi_14":47.93,"sma_20":22207.5,"sma_60":22620.33,"sma_120":27879.33},{"date":"2026-09-23","open":21700,"high":21900,"low":20800,"close":21100,"volume":734581,"rsi_14":49.39,"sma_20":22092.5,"sma_60":22552.83,"sma_120":27856.42},{"date":"2026-09-28","open":21000,"high":21100,"low":20500,"close":20750,"volume":509185,"rsi_14":41.56,"sma_20":21922.5,"sma_60":22457.0,"sma_120":27814.75},{"date":"2026-09-29","open":20900,"high":20950,"low":20050,"close":20500,"volume":561268,"rsi_14":39.87,"sma_20":21760.0,"sma_60":22374.5,"sma_120":27763.5},{"date":"2026-09-30","open":20450,"high":21300,"low":20150,"close":20550,"volume":815644,"rsi_14":42.11,"sma_20":21612.5,"sma_60":22323.67,"sma_120":27707.25},{"date":"2026-10-01","open":20450,"high":20800,"low":20050,"close":20750,"volume":826617,"rsi_14":41.72,"sma_20":21507.5,"sma_60":22282.0,"sma_120":27663.5},{"date":"2026-10-02","open":20600,"high":20950,"low":20400,"close":20900,"volume":716220,"rsi_14":40.54,"sma_20":21467.5,"sma_60":22250.33,"sma_120":27627.25},{"date":"2026-10-06","open":21000,"high":21375,"low":20800,"close":21200,"volume":850177,"rsi_14":46.81,"sma_20":21467.5,"sma_60":22225.33,"sma_120":27560.58},{"date":"2026-10-07","open":21000,"high":21150,"low":20100,"close":20100,"volume":608851,"rsi_14":45.83,"sma_20":21370.0,"sma_60":22198.67,"sma_120":27477.25},{"date":"2026-10-08","open":20200,"high":21000,"low":19365,"close":20550,"volume":1787346,"rsi_14":40.91,"sma_20":21292.5,"sma_60":22162.0,"sma_120":27396.42},{"date":"2026-10-12","open":20200,"high":20350,"low":18690,"close":18700,"volume":905922,"rsi_14":33.75,"sma_20":21140.0,"sma_60":22086.17,"sma_120":27298.5},{"date":"2026-10-13","open":18120,"high":18970,"low":17790,"close":18800,"volume":793510,"rsi_14":29.33,"sma_20":20980.0,"sma_60":22043.67,"sma_120":27201.42},{"date":"2026-10-14","open":18550,"high":19400,"low":18550,"close":18810,"volume":456690,"rsi_14":19.21,"sma_20":20805.5,"sma_60":22013.83,"sma_120":27102.75},{"date":"2026-10-15","open":17820,"high":18390,"low":17310,"close":17360,"volume":860885,"rsi_14":17.85,"sma_20":20591.0,"sma_60":21945.67,"sma_120":26989.5},{"date":"2026-10-16","open":17920,"high":19320,"low":17690,"close":18580,"volume":681190,"rsi_14":32.08,"sma_20":20485.0,"sma_60":21935.0,"sma_120":26874.33},{"date":"2026-10-19","open":18180,"high":19320,"low":18180,"close":19130,"volume":646479,"rsi_14":37.73,"sma_20":20354.0,"sma_60":21944.67,"sma_120":26775.83},{"date":"2026-10-20","open":19150,"high":19300,"low":17830,"close":17850,"volume":467251,"rsi_14":33.82,"sma_20":20181.5,"sma_60":21927.17,"sma_120":26673.75},{"date":"2026-10-21","open":18280,"high":18460,"low":18010,"close":18140,"volume":321841,"rsi_14":36.89,"sma_20":19993.5,"sma_60":21900.67,"sma_120":26573.25},{"date":"2026-10-22","open":18120,"high":18610,"low":17690,"close":17820,"volume":409491,"rsi_14":35.28,"sma_20":19742.0,"sma_60":21838.5,"sma_120":26474.25},{"date":"2026-10-23","open":17402,"high":17412,"low":16562,"close":17300,"volume":324644}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":155.89999999999998,"pbr":11.55,"per":110.97,"roa":3.3,"roe":6.8,"grade":"C","comment":"PER 112.19배, ROE 6.8%","revenue":392702051939.0,"analysis":"PER 112.2배입니다. ROE 6.8%입니다. 시가총액 1.95조. 매출 3927.02억, 영업이익 111.40억.","eps_basis":"TTM","debt_ratio":1.0584073362695499,"market_cap":1926824331700,"net_income":17363388803.0,"total_debt":176505714081.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.32,"total_assets":343271105847.0,"total_equity":166765391766.0,"profit_margin":4.42,"revenue_basis":"TTM","dividend_yield":0.17,"net_income_basis":"TTM","operating_income":11139753740.0,"operating_margin":2.84,"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":17300.0,"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":"2019-05-08","close":1937.6663},{"date":"2019-05-09","close":1942.4387},{"date":"2019-05-10","close":1947.2113},{"date":"2019-05-13","close":1956.7565},{"date":"2019-05-14","close":1975.8467},{"date":"2019-05-15","close":1951.9839},{"date":"2019-05-16","close":1947.2113},{"date":"2019-05-17","close":1951.9839},{"date":"2019-05-20","close":1951.9839},{"date":"2019-05-21","close":1947.2113},{"date":"2019-05-22","close":1947.2113},{"date":"2019-05-23","close":1951.9839},{"date":"2019-05-24","close":1951.9839},{"date":"2019-05-27","close":1956.7565},{"date":"2019-05-28","close":1961.5291},{"date":"2019-05-29","close":1956.7565},{"date":"2019-05-30","close":1951.9839},{"date":"2019-05-31","close":1956.7565},{"date":"2019-06-03","close":1966.3018},{"date":"2019-06-04","close":1956.7565},{"date":"2019-06-05","close":1961.5291},{"date":"2019-06-07","close":1966.3018},{"date":"2019-06-10","close":1966.3018},{"date":"2019-06-11","close":1975.8467},{"date":"2019-06-12","close":1980.6193},{"date":"2019-06-13","close":1971.0741},{"date":"2019-06-14","close":1990.1644},{"date":"2019-06-17","close":1994.9373},{"date":"2019-06-18","close":1990.1644},{"date":"2019-06-19","close":1994.9373},{"date":"2019-06-20","close":2004.4822},{"date":"2019-06-21","close":2009.2549},{"date":"2019-06-24","close":1999.7097},{"date":"2019-06-25","close":1994.9373},{"date":"2019-06-26","close":1994.9373},{"date":"2019-06-27","close":2004.4822},{"date":"2019-06-28","close":1999.7097},{"date":"2019-07-01","close":1999.7097},{"date":"2019-07-02","close":1994.9373},{"date":"2019-07-03","close":1990.1644},{"date":"2019-07-04","close":1999.7097},{"date":"2019-07-05","close":1999.7097},{"date":"2019-07-08","close":1999.7097},{"date":"2019-07-09","close":1999.7097},{"date":"2019-07-10","close":1999.7097},{"date":"2019-07-11","close":1999.7097},{"date":"2019-07-12","close":1999.7097},{"date":"2019-07-15","close":1999.7097},{"date":"2019-07-16","close":1999.7097},{"date":"2019-07-17","close":1975.8467},{"date":"2019-07-18","close":1990.1644},{"date":"2019-07-19","close":1994.9373},{"date":"2019-07-22","close":1994.9373},{"date":"2019-07-23","close":1994.9373},{"date":"2019-07-24","close":1994.9373},{"date":"2019-07-25","close":1994.9373},{"date":"2019-07-26","close":1990.1644},{"date":"2019-07-29","close":1990.1644},{"date":"2019-07-30","close":1990.1644},{"date":"2019-07-31","close":1990.1644},{"date":"2019-08-01","close":1994.9373},{"date":"2019-08-02","close":1990.1644},{"date":"2019-08-05","close":1971.0741},{"date":"2019-08-06","close":1971.0741},{"date":"2019-08-07","close":1975.8467},{"date":"2019-08-08","close":1975.8467},{"date":"2019-08-09","close":1971.0741},{"date":"2019-08-12","close":1975.8467},{"date":"2019-08-13","close":1980.6193},{"date":"2019-08-14","close":1980.6193},{"date":"2019-08-16","close":1975.8467},{"date":"2019-08-19","close":1980.6193},{"date":"2019-08-20","close":1980.6193},{"date":"2019-08-21","close":1985.392},{"date":"2019-08-22","close":1975.8467},{"date":"2019-08-23","close":1980.6193},{"date":"2019-08-26","close":1975.8467},{"date":"2019-08-27","close":1971.0741},{"date":"2019-08-28","close":1971.0741},{"date":"2019-08-29","close":1971.0741},{"date":"2019-08-30","close":1971.0741},{"date":"2019-09-02","close":1971.0741},{"date":"2019-09-03","close":1980.6193},{"date":"2019-09-04","close":1980.6193},{"date":"2019-09-05","close":1975.8467},{"date":"2019-09-06","close":1980.6193},{"date":"2019-09-09","close":1975.8467},{"date":"2019-09-10","close":1975.8467},{"date":"2019-09-11","close":1975.8467},{"date":"2019-09-16","close":1971.0741},{"date":"2019-09-17","close":1975.8467},{"date":"2019-09-18","close":1980.6193},{"date":"2019-09-19","close":1980.6193},{"date":"2019-09-20","close":1980.6193},{"date":"2019-09-23","close":1980.6193},{"date":"2019-09-24","close":1980.6193},{"date":"2019-09-25","close":1985.392},{"date":"2019-09-26","close":1975.8467},{"date":"2019-09-27","close":1980.6193},{"date":"2019-09-30","close":1985.392},{"date":"2019-10-01","close":1985.392},{"date":"2019-10-02","close":1985.392},{"date":"2019-10-04","close":1985.392},{"date":"2019-10-07","close":1980.6193},{"date":"2019-10-08","close":1975.8467},{"date":"2019-10-10","close":1985.392},{"date":"2019-10-11","close":1980.6193},{"date":"2019-10-14","close":1985.392},{"date":"2019-10-15","close":1980.6193},{"date":"2019-10-16","close":1980.6193},{"date":"2019-10-17","close":1966.3018},{"date":"2019-10-18","close":1975.8467},{"date":"2019-10-21","close":1980.6193},{"date":"2019-10-22","close":1980.6193},{"date":"2019-10-23","close":1980.6193},{"date":"2019-10-24","close":1980.6193},{"date":"2019-10-25","close":1980.6193},{"date":"2019-10-28","close":1975.8467},{"date":"2019-10-29","close":1966.3018},{"date":"2019-10-30","close":1966.3018},{"date":"2019-10-31","close":1990.1644},{"date":"2019-11-01","close":1980.6193},{"date":"2019-11-04","close":1980.6193},{"date":"2019-11-05","close":1975.8467},{"date":"2019-11-06","close":1966.3018},{"date":"2019-11-07","close":1956.7565},{"date":"2019-11-08","close":1956.7565},{"date":"2019-11-11","close":1961.5291},{"date":"2019-11-12","close":1961.5291},{"date":"2019-11-13","close":1966.3018},{"date":"2019-11-14","close":1966.3018},{"date":"2019-11-15","close":1956.7565},{"date":"2019-11-18","close":1956.7565},{"date":"2019-11-19","close":1956.7565},{"date":"2019-11-20","close":1956.7565},{"date":"2019-11-21","close":1956.7565},{"date":"2019-11-22","close":1951.9839},{"date":"2019-11-25","close":1951.9839},{"date":"2019-11-26","close":1951.9839},{"date":"2019-11-27","close":1951.9839},{"date":"2019-11-28","close":1937.6663},{"date":"2019-11-29","close":1947.2113},{"date":"2019-12-02","close":1937.6663},{"date":"2019-12-03","close":1947.2113},{"date":"2019-12-04","close":1947.2113},{"date":"2019-12-05","close":1942.4387},{"date":"2019-12-06","close":1942.4387},{"date":"2019-12-09","close":1928.1211},{"date":"2019-12-10","close":1928.1211},{"date":"2019-12-11","close":1928.1211},{"date":"2019-12-12","close":1928.1211},{"date":"2019-12-13","close":1928.1211},{"date":"2019-12-16","close":1928.1211},{"date":"2019-12-17","close":1918.5758},{"date":"2019-12-18","close":1918.5758},{"date":"2019-12-19","close":1918.5758},{"date":"2019-12-20","close":1913.8032},{"date":"2019-12-23","close":1918.5758},{"date":"2019-12-24","close":1918.5758},{"date":"2019-12-26","close":1918.5758},{"date":"2019-12-27","close":1913.8032},{"date":"2019-12-30","close":1918.5758},{"date":"2020-01-02","close":1918.5758},{"date":"2020-01-03","close":1918.5758},{"date":"2020-01-06","close":1918.5758},{"date":"2020-01-07","close":1918.5758},{"date":"2020-01-08","close":1918.5758},{"date":"2020-01-09","close":1918.5758},{"date":"2020-01-10","close":1909.0306},{"date":"2020-01-13","close":1913.8032},{"date":"2020-01-14","close":1923.3484},{"date":"2020-01-15","close":1913.8032},{"date":"2020-01-16","close":1913.8032},{"date":"2020-01-17","close":1923.3484},{"date":"2020-01-20","close":1913.8032},{"date":"2020-01-21","close":1923.3484},{"date":"2020-01-22","close":1928.1211},{"date":"2020-01-23","close":1923.3484},{"date":"2020-01-28","close":1923.3484},{"date":"2020-01-29","close":1918.5758},{"date":"2020-01-30","close":1918.5758},{"date":"2020-01-31","close":1928.1211},{"date":"2020-02-03","close":1932.8936},{"date":"2020-02-04","close":1928.1211},{"date":"2020-02-05","close":1932.8936},{"date":"2020-02-06","close":1937.6663},{"date":"2020-02-07","close":1942.4387},{"date":"2020-02-10","close":1947.2113},{"date":"2020-02-11","close":1947.2113},{"date":"2020-02-12","close":1937.6663},{"date":"2020-02-13","close":1937.6663},{"date":"2020-02-14","close":1947.2113},{"date":"2020-02-17","close":1961.5291},{"date":"2020-02-18","close":1951.9839},{"date":"2020-02-19","close":1947.2113},{"date":"2020-02-20","close":1951.9839},{"date":"2020-02-21","close":1947.2113},{"date":"2020-02-24","close":1942.4387},{"date":"2020-02-25","close":1928.1211},{"date":"2020-02-26","close":1928.1211},{"date":"2020-02-27","close":1928.1211},{"date":"2020-02-28","close":1928.1211},{"date":"2020-03-02","close":1928.1211},{"date":"2020-03-03","close":1928.1211},{"date":"2020-03-04","close":1928.1211},{"date":"2020-03-05","close":1918.5758},{"date":"2020-03-06","close":1923.3484},{"date":"2020-03-09","close":1928.1211},{"date":"2020-03-10","close":1928.1211},{"date":"2020-03-11","close":1928.1211},{"date":"2020-03-12","close":1923.3484},{"date":"2020-03-13","close":1923.3484},{"date":"2020-03-16","close":1923.3484},{"date":"2020-03-17","close":1918.5758},{"date":"2020-03-18","close":1918.5758},{"date":"2020-03-19","close":1909.0306},{"date":"2020-03-20","close":1904.2582},{"date":"2020-03-23","close":1899.4856},{"date":"2020-03-24","close":1904.2582},{"date":"2020-03-25","close":1904.2582},{"date":"2020-03-26","close":1909.0306},{"date":"2020-03-27","close":1909.0306},{"date":"2020-03-30","close":1904.2582},{"date":"2020-03-31","close":1909.0306},{"date":"2020-04-01","close":1909.0306},{"date":"2020-04-02","close":1904.2582},{"date":"2020-04-03","close":1904.2582},{"date":"2020-04-06","close":1909.0306},{"date":"2020-04-07","close":1913.8032},{"date":"2020-04-08","close":1909.0306},{"date":"2020-04-09","close":1909.0306},{"date":"2020-04-10","close":1904.2582},{"date":"2020-04-13","close":1904.2582},{"date":"2020-04-14","close":1904.2582},{"date":"2020-04-16","close":1894.713},{"date":"2020-04-17","close":1909.0306},{"date":"2020-04-20","close":1904.2582},{"date":"2020-04-21","close":1909.0306},{"date":"2020-04-22","close":1904.2582},{"date":"2020-04-23","close":1904.2582},{"date":"2020-04-24","close":1904.2582},{"date":"2020-04-27","close":1899.4856},{"date":"2020-04-28","close":1909.0306},{"date":"2020-04-29","close":1913.8032},{"date":"2020-05-04","close":1913.8032},{"date":"2020-05-06","close":1913.8032},{"date":"2020-05-07","close":1918.5758},{"date":"2020-05-08","close":1918.5758},{"date":"2020-05-11","close":1918.5758},{"date":"2020-05-12","close":1904.2582},{"date":"2020-05-13","close":1918.5758},{"date":"2020-05-14","close":1918.5758},{"date":"2020-05-15","close":1918.5758},{"date":"2020-05-18","close":1909.0306},{"date":"2020-05-19","close":1913.8032},{"date":"2020-05-20","close":1918.5758},{"date":"2020-05-21","close":1918.5758},{"date":"2020-05-22","close":1918.5758},{"date":"2020-05-25","close":1918.5758},{"date":"2020-05-26","close":1918.5758},{"date":"2020-05-27","close":1918.5758},{"date":"2020-05-28","close":1913.8032},{"date":"2020-05-29","close":1923.3484},{"date":"2020-06-01","close":1923.3484},{"date":"2020-06-02","close":1918.5758},{"date":"2020-06-03","close":1918.5758},{"date":"2020-06-04","close":1913.8032},{"date":"2020-06-05","close":1918.5758},{"date":"2020-06-08","close":1918.5758},{"date":"2020-06-09","close":1918.5758},{"date":"2020-06-10","close":1918.5758},{"date":"2020-06-11","close":1918.5758},{"date":"2020-06-12","close":1923.3484},{"date":"2020-06-15","close":1923.3484},{"date":"2020-06-16","close":1918.5758},{"date":"2020-06-17","close":1923.3484},{"date":"2020-06-18","close":1918.5758},{"date":"2020-06-19","close":1918.5758},{"date":"2020-06-22","close":1923.3484},{"date":"2020-06-23","close":1923.3484},{"date":"2020-06-24","close":1923.3484},{"date":"2020-06-25","close":1918.5758},{"date":"2020-06-26","close":1918.5758},{"date":"2020-06-29","close":1923.3484},{"date":"2020-06-30","close":1923.3484},{"date":"2020-07-01","close":1923.3484},{"date":"2020-07-02","close":1923.3484},{"date":"2020-07-03","close":1928.1211},{"date":"2020-07-06","close":1918.5758},{"date":"2020-07-07","close":1923.3484},{"date":"2020-07-08","close":1918.5758},{"date":"2020-07-09","close":1913.8032},{"date":"2020-07-10","close":1913.8032},{"date":"2020-07-13","close":1918.5758},{"date":"2020-07-14","close":1918.5758},{"date":"2020-07-15","close":1918.5758},{"date":"2020-07-16","close":1918.5758},{"date":"2020-07-17","close":1918.5758},{"date":"2020-07-20","close":1918.5758},{"date":"2020-07-21","close":1913.8032},{"date":"2020-07-22","close":1913.8032},{"date":"2020-07-23","close":1918.5758},{"date":"2020-07-24","close":1918.5758},{"date":"2020-07-27","close":1918.5758},{"date":"2020-07-28","close":1918.5758},{"date":"2020-07-29","close":1918.5758},{"date":"2020-07-30","close":1918.5758},{"date":"2020-07-31","close":1918.5758},{"date":"2020-08-03","close":1913.8032},{"date":"2020-08-04","close":1918.5758},{"date":"2020-08-05","close":1913.8032},{"date":"2020-08-06","close":1913.8032},{"date":"2020-08-07","close":1923.3484},{"date":"2020-08-10","close":1918.5758},{"date":"2020-08-11","close":1918.5758},{"date":"2020-08-12","close":1918.5758},{"date":"2020-08-13","close":1918.5758},{"date":"2020-08-14","close":1918.5758},{"date":"2020-08-18","close":1918.5758},{"date":"2020-08-19","close":1918.5758},{"date":"2020-08-20","close":1918.5758},{"date":"2020-08-21","close":1918.5758},{"date":"2020-08-24","close":1918.5758},{"date":"2020-08-25","close":1918.5758},{"date":"2020-08-26","close":1918.5758},{"date":"2020-08-27","close":1918.5758},{"date":"2020-08-28","close":1918.5758},{"date":"2020-08-31","close":1918.5758},{"date":"2020-09-01","close":1918.5758},{"date":"2020-09-02","close":1918.5758},{"date":"2020-09-03","close":1918.5758},{"date":"2020-09-04","close":1918.5758},{"date":"2020-09-07","close":1918.5758},{"date":"2020-09-08","close":1918.5758},{"date":"2020-09-09","close":1918.5758},{"date":"2020-09-10","close":1918.5758},{"date":"2020-09-11","close":1918.5758},{"date":"2020-09-14","close":1918.5758},{"date":"2020-09-15","close":1918.5758},{"date":"2020-09-16","close":1918.5758},{"date":"2020-09-17","close":1918.5758},{"date":"2020-09-18","close":1918.5758},{"date":"2020-09-21","close":1918.5758},{"date":"2020-09-22","close":1918.5758},{"date":"2020-09-23","close":1918.5758},{"date":"2020-09-24","close":1918.5758},{"date":"2020-09-25","close":1918.5758},{"date":"2020-09-28","close":1918.5758},{"date":"2020-09-29","close":1918.5758},{"date":"2020-10-05","close":1918.5758},{"date":"2020-10-06","close":1918.5758},{"date":"2020-10-07","close":1918.5758},{"date":"2020-10-08","close":1918.5758},{"date":"2020-10-12","close":1918.5758},{"date":"2020-10-13","close":1918.5758},{"date":"2020-10-14","close":1918.5758},{"date":"2020-10-15","close":1918.5758},{"date":"2020-10-16","close":1918.5758},{"date":"2020-10-19","close":1918.5758},{"date":"2020-10-20","close":1918.5758},{"date":"2020-10-21","close":1918.5758},{"date":"2020-10-22","close":1918.5758},{"date":"2020-10-23","close":1918.5758},{"date":"2020-10-26","close":1918.5758},{"date":"2020-10-27","close":1918.5758},{"date":"2020-10-28","close":1918.5758},{"date":"2020-10-29","close":1918.5758},{"date":"2020-10-30","close":1918.5758},{"date":"2020-11-02","close":1918.5758},{"date":"2020-11-03","close":1918.5758},{"date":"2020-11-04","close":1918.5758},{"date":"2020-11-05","close":1918.5758},{"date":"2020-11-06","close":1918.5758},{"date":"2020-11-09","close":1918.5758},{"date":"2020-11-10","close":1918.5758},{"date":"2020-11-11","close":1918.5758},{"date":"2020-11-12","close":1918.5758},{"date":"2020-11-13","close":1918.5758},{"date":"2020-11-16","close":1918.5758},{"date":"2020-11-17","close":1918.5758},{"date":"2020-11-18","close":1918.5758},{"date":"2020-11-19","close":1918.5758},{"date":"2020-11-20","close":1918.5758},{"date":"2020-11-23","close":1918.5758},{"date":"2020-11-24","close":1918.5758},{"date":"2020-11-25","close":1918.5758},{"date":"2020-11-26","close":1918.5758},{"date":"2020-11-27","close":3188.0813},{"date":"2020-11-30","close":3307.3958},{"date":"2020-12-01","close":3374.2119},{"date":"2020-12-02","close":3479.2085},{"date":"2020-12-03","close":3188.0813},{"date":"2020-12-04","close":3078.312},{"date":"2020-12-07","close":3063.9944},{"date":"2020-12-08","close":3092.6296},{"date":"2020-12-09","close":3073.5393},{"date":"2020-12-10","close":3030.5864},{"date":"2020-12-11","close":3149.9006},{"date":"2020-12-14","close":3159.4456},{"date":"2020-12-15","close":3273.9875},{"date":"2020-12-16","close":3331.2583},{"date":"2020-12-17","close":3302.6233},{"date":"2020-12-18","close":3240.5793},{"date":"2020-12-21","close":3273.9875},{"date":"2020-12-22","close":3250.1248},{"date":"2020-12-23","close":4085.3259},{"date":"2020-12-24","close":5144.8379},{"date":"2020-12-28","close":4662.8076},{"date":"2020-12-29","close":4906.209},{"date":"2020-12-30","close":5622.0952},{"date":"2021-01-04","close":5717.5469},{"date":"2021-01-05","close":5717.5469},{"date":"2021-01-06","close":5679.3662},{"date":"2021-01-07","close":6137.5342},{"date":"2021-01-08","close":6328.437},{"date":"2021-01-11","close":6185.2593},{"date":"2021-01-12","close":5965.7212},{"date":"2021-01-13","close":5908.4502},{"date":"2021-01-14","close":5736.6377},{"date":"2021-01-15","close":5937.0854},{"date":"2021-01-18","close":5822.5435},{"date":"2021-01-19","close":5832.0889},{"date":"2021-01-20","close":5870.269},{"date":"2021-01-21","close":5812.9985},{"date":"2021-01-22","close":5746.1821},{"date":"2021-01-25","close":5650.7314},{"date":"2021-01-26","close":5230.7437},{"date":"2021-01-27","close":4848.938},{"date":"2021-01-28","close":5078.0215},{"date":"2021-01-29","close":4887.1187},{"date":"2021-02-01","close":4791.667},{"date":"2021-02-02","close":4810.7578},{"date":"2021-02-03","close":4791.667},{"date":"2021-02-04","close":4743.9409},{"date":"2021-02-05","close":5011.2056},{"date":"2021-02-08","close":5030.2959},{"date":"2021-02-09","close":5078.0215},{"date":"2021-02-10","close":5278.4697},{"date":"2021-02-15","close":5717.5469},{"date":"2021-02-16","close":5650.7314},{"date":"2021-02-17","close":5574.3696},{"date":"2021-02-18","close":5431.1924},{"date":"2021-02-19","close":5335.7412},{"date":"2021-02-22","close":5345.2861},{"date":"2021-02-23","close":5345.2861},{"date":"2021-02-24","close":5058.9312},{"date":"2021-02-25","close":5049.3857},{"date":"2021-02-26","close":5125.7476},{"date":"2021-03-02","close":5097.1118},{"date":"2021-03-03","close":5211.6533},{"date":"2021-03-04","close":5163.9282},{"date":"2021-03-05","close":5087.5669},{"date":"2021-03-08","close":4868.0278},{"date":"2021-03-09","close":4667.5801},{"date":"2021-03-10","close":4791.667},{"date":"2021-03-11","close":5698.4565},{"date":"2021-03-12","close":4963.48},{"date":"2021-03-15","close":4992.1162},{"date":"2021-03-16","close":4758.2593},{"date":"2021-03-17","close":4748.7139},{"date":"2021-03-18","close":4681.8975},{"date":"2021-03-19","close":4595.9917},{"date":"2021-03-22","close":4591.2188},{"date":"2021-03-23","close":4562.583},{"date":"2021-03-24","close":4490.9946},{"date":"2021-03-25","close":4500.5396},{"date":"2021-03-26","close":4433.7241},{"date":"2021-03-29","close":4257.1377},{"date":"2021-03-30","close":4147.3691},{"date":"2021-03-31","close":4347.8174},{"date":"2021-04-01","close":4347.8174},{"date":"2021-04-02","close":4271.4561},{"date":"2021-04-05","close":4156.9141},{"date":"2021-04-06","close":4008.9644},{"date":"2021-04-07","close":3884.8774},{"date":"2021-04-08","close":3903.9678},{"date":"2021-04-09","close":4047.1455},{"date":"2021-04-12","close":4133.0513},{"date":"2021-04-13","close":4424.1782},{"date":"2021-04-14","close":5106.6572},{"date":"2021-04-15","close":4915.7539},{"date":"2021-04-16","close":4839.3936},{"date":"2021-04-19","close":4595.9917},{"date":"2021-04-20","close":4643.7173},{"date":"2021-04-21","close":4581.6733},{"date":"2021-04-22","close":4653.2622},{"date":"2021-04-23","close":4810.7578},{"date":"2021-04-26","close":4963.48},{"date":"2021-04-27","close":4963.48},{"date":"2021-04-28","close":4925.2993},{"date":"2021-04-29","close":4858.4834},{"date":"2021-04-30","close":4839.3936},{"date":"2021-05-03","close":4896.6631},{"date":"2021-05-04","close":4915.7539},{"date":"2021-05-06","close":4877.5737},{"date":"2021-05-07","close":5144.8379},{"date":"2021-05-10","close":5116.2026},{"date":"2021-05-11","close":5183.019},{"date":"2021-05-12","close":5211.6533},{"date":"2021-05-13","close":5268.9253},{"date":"2021-05-14","close":5526.6436},{"date":"2021-05-17","close":5669.8213},{"date":"2021-05-18","close":5650.7314},{"date":"2021-05-20","close":5612.5503},{"date":"2021-05-21","close":5440.7368},{"date":"2021-05-24","close":5221.1992},{"date":"2021-05-25","close":5211.6533},{"date":"2021-05-26","close":5278.4697},{"date":"2021-05-27","close":5278.4697},{"date":"2021-05-28","close":5230.7437},{"date":"2021-05-31","close":5078.0215},{"date":"2021-06-01","close":5116.2026},{"date":"2021-06-02","close":5116.2026},{"date":"2021-06-03","close":5116.2026},{"date":"2021-06-04","close":5106.6572},{"date":"2021-06-07","close":5058.9312},{"date":"2021-06-08","close":5001.6606},{"date":"2021-06-09","close":4953.9346},{"date":"2021-06-10","close":4925.2993},{"date":"2021-06-11","close":4934.8442},{"date":"2021-06-14","close":4915.7539},{"date":"2021-06-15","close":4906.209},{"date":"2021-06-16","close":4896.6631},{"date":"2021-06-17","close":4963.48},{"date":"2021-06-18","close":5030.2959},{"date":"2021-06-21","close":4953.9346},{"date":"2021-06-22","close":4906.209},{"date":"2021-06-23","close":4906.209},{"date":"2021-06-24","close":4877.5737},{"date":"2021-06-25","close":4858.4834},{"date":"2021-06-28","close":4839.3936},{"date":"2021-06-29","close":4896.6631},{"date":"2021-06-30","close":4925.2993},{"date":"2021-07-01","close":4906.209},{"date":"2021-07-02","close":4896.6631},{"date":"2021-07-05","close":4896.6631},{"date":"2021-07-06","close":4925.2993},{"date":"2021-07-07","close":4868.0278},{"date":"2021-07-08","close":4801.2124},{"date":"2021-07-09","close":4734.396},{"date":"2021-07-12","close":4763.0312},{"date":"2021-07-13","close":4782.1221},{"date":"2021-07-14","close":4791.667},{"date":"2021-07-15","close":4772.5767},{"date":"2021-07-16","close":4715.3052},{"date":"2021-07-19","close":4748.7139},{"date":"2021-07-20","close":4658.0352},{"date":"2021-07-21","close":4672.353},{"date":"2021-07-22","close":4643.7173},{"date":"2021-07-23","close":4634.1719},{"date":"2021-07-26","close":4586.4468},{"date":"2021-07-27","close":4667.5801},{"date":"2021-07-28","close":4858.4834},{"date":"2021-07-29","close":4820.3027},{"date":"2021-07-30","close":4753.4863},{"date":"2021-08-02","close":4658.0352},{"date":"2021-08-03","close":4634.1719},{"date":"2021-08-04","close":4653.2622},{"date":"2021-08-05","close":4615.0815},{"date":"2021-08-06","close":4634.1719},{"date":"2021-08-09","close":4686.6709},{"date":"2021-08-10","close":4624.6274},{"date":"2021-08-11","close":4524.4028},{"date":"2021-08-12","close":4419.4062},{"date":"2021-08-13","close":4362.1353},{"date":"2021-08-17","close":4247.5933},{"date":"2021-08-18","close":4304.8643},{"date":"2021-08-19","close":4285.7734},{"date":"2021-08-20","close":4185.5498},{"date":"2021-08-23","close":4371.6802},{"date":"2021-08-24","close":4448.0415},{"date":"2021-08-25","close":4495.7676},{"date":"2021-08-26","close":4390.7705},{"date":"2021-08-27","close":4328.7271},{"date":"2021-08-30","close":4362.1353},{"date":"2021-08-31","close":4328.7271},{"date":"2021-09-01","close":4309.6367},{"date":"2021-09-02","close":4300.0918},{"date":"2021-09-03","close":4309.6367},{"date":"2021-09-06","close":4295.3188},{"date":"2021-09-07","close":4314.4097},{"date":"2021-09-08","close":4271.4561},{"date":"2021-09-09","close":4218.9575},{"date":"2021-09-10","close":4147.3691},{"date":"2021-09-13","close":3961.2385},{"date":"2021-09-14","close":3374.2119},{"date":"2021-09-15","close":3345.5764},{"date":"2021-09-16","close":3355.1218},{"date":"2021-09-17","close":3345.5764},{"date":"2021-09-23","close":3240.5793},{"date":"2021-09-24","close":3273.9875},{"date":"2021-09-27","close":3259.6702},{"date":"2021-09-28","close":3254.8972},{"date":"2021-09-29","close":3178.5359},{"date":"2021-09-30","close":3202.3992},{"date":"2021-10-01","close":2925.5896},{"date":"2021-10-05","close":2677.4155},{"date":"2021-10-06","close":2486.5127},{"date":"2021-10-07","close":2500.8303},{"date":"2021-10-08","close":2877.864},{"date":"2021-10-12","close":2863.5461},{"date":"2021-10-13","close":3030.5864},{"date":"2021-10-14","close":3102.1746},{"date":"2021-10-15","close":3164.2185},{"date":"2021-10-18","close":3083.0845},{"date":"2021-10-19","close":3121.2654},{"date":"2021-10-20","close":3063.9944},{"date":"2021-10-21","close":3049.6768},{"date":"2021-10-22","close":3106.9478},{"date":"2021-10-25","close":3111.7202},{"date":"2021-10-26","close":3245.3523},{"date":"2021-10-27","close":3264.4426},{"date":"2021-10-28","close":3350.3489},{"date":"2021-10-29","close":3288.3054},{"date":"2021-11-01","close":3216.7168},{"date":"2021-11-02","close":3207.1716},{"date":"2021-11-03","close":3154.6733},{"date":"2021-11-04","close":3202.3992},{"date":"2021-11-05","close":3235.8069},{"date":"2021-11-08","close":3231.0347},{"date":"2021-11-09","close":3231.0347},{"date":"2021-11-10","close":3207.1716},{"date":"2021-11-11","close":3121.2654},{"date":"2021-11-12","close":3102.1746},{"date":"2021-11-15","close":3106.9478},{"date":"2021-11-16","close":3087.8572},{"date":"2021-11-17","close":2978.0879},{"date":"2021-11-18","close":2920.8169},{"date":"2021-11-19","close":2920.8169},{"date":"2021-11-22","close":2882.6365},{"date":"2021-11-23","close":2882.6365},{"date":"2021-11-24","close":2896.9543},{"date":"2021-11-25","close":2887.4089},{"date":"2021-11-26","close":2834.9106},{"date":"2021-11-29","close":2825.3657},{"date":"2021-11-30","close":2720.3684},{"date":"2021-12-01","close":2806.2751},{"date":"2021-12-02","close":2820.593},{"date":"2021-12-03","close":2873.0911},{"date":"2021-12-06","close":2863.5461},{"date":"2021-12-07","close":2887.4089},{"date":"2021-12-08","close":2892.1814},{"date":"2021-12-09","close":2892.1814},{"date":"2021-12-10","close":2858.7734},{"date":"2021-12-13","close":2863.5461},{"date":"2021-12-14","close":2863.5461},{"date":"2021-12-15","close":2868.3188},{"date":"2021-12-16","close":2887.4089},{"date":"2021-12-17","close":2877.864},{"date":"2021-12-20","close":2844.4556},{"date":"2021-12-21","close":2834.9106},{"date":"2021-12-22","close":2796.7297},{"date":"2021-12-23","close":2801.5029},{"date":"2021-12-24","close":2825.3657},{"date":"2021-12-27","close":2997.178},{"date":"2021-12-28","close":2949.4524},{"date":"2021-12-29","close":2992.8267},{"date":"2021-12-30","close":3031.3816},{"date":"2022-01-03","close":3900.0},{"date":"2022-01-04","close":3749.467},{"date":"2022-01-05","close":3710.9124},{"date":"2022-01-06","close":3841.0352},{"date":"2022-01-07","close":3600.0671},{"date":"2022-01-10","close":3696.4546},{"date":"2022-01-11","close":3783.2029},{"date":"2022-01-12","close":3768.7449},{"date":"2022-01-13","close":3706.093},{"date":"2022-01-14","close":3739.8289},{"date":"2022-01-17","close":3788.0222},{"date":"2022-01-18","close":3556.6926},{"date":"2022-01-19","close":3310.9053},{"date":"2022-01-20","close":3619.3447},{"date":"2022-01-21","close":3498.8604},{"date":"2022-01-24","close":3315.7244},{"date":"2022-01-25","close":3200.0596},{"date":"2022-01-26","close":3200.0596},{"date":"2022-01-27","close":2992.8267},{"date":"2022-01-28","close":3161.5046},{"date":"2022-02-03","close":3267.5305},{"date":"2022-02-04","close":3484.4023},{"date":"2022-02-07","close":3503.6799},{"date":"2022-02-08","close":3503.6799},{"date":"2022-02-09","close":3571.1509},{"date":"2022-02-10","close":3489.2217},{"date":"2022-02-11","close":3349.46},{"date":"2022-02-14","close":3224.1562},{"date":"2022-02-15","close":3132.5884},{"date":"2022-02-16","close":3349.46},{"date":"2022-02-17","close":3368.7375},{"date":"2022-02-18","close":3416.9312},{"date":"2022-02-21","close":3431.3892},{"date":"2022-02-22","close":3407.2925},{"date":"2022-02-23","close":3547.054},{"date":"2022-02-24","close":3335.002},{"date":"2022-02-25","close":3479.583},{"date":"2022-02-28","close":3479.583},{"date":"2022-03-02","close":3527.7766},{"date":"2022-03-03","close":3513.3184},{"date":"2022-03-04","close":3513.3184},{"date":"2022-03-07","close":3436.2085},{"date":"2022-03-08","close":3388.0151},{"date":"2022-03-10","close":3388.0151},{"date":"2022-03-11","close":3542.2349},{"date":"2022-03-14","close":3431.3892},{"date":"2022-03-15","close":3431.3892},{"date":"2022-03-16","close":3431.3892},{"date":"2022-03-17","close":3431.3892},{"date":"2022-03-18","close":3633.8025},{"date":"2022-03-21","close":3633.8025},{"date":"2022-03-22","close":3537.4153},{"date":"2022-03-23","close":3580.7898},{"date":"2022-03-24","close":3913.3259},{"date":"2022-03-25","close":3788.0222},{"date":"2022-03-28","close":3677.177},{"date":"2022-03-29","close":3763.9253},{"date":"2022-03-30","close":3884.4097},{"date":"2022-03-31","close":3788.0222},{"date":"2022-04-01","close":3681.9963},{"date":"2022-04-04","close":3725.3706},{"date":"2022-04-05","close":3672.3572},{"date":"2022-04-06","close":3542.2349},{"date":"2022-04-07","close":3416.9312},{"date":"2022-04-08","close":3436.2085},{"date":"2022-04-11","close":3580.7898},{"date":"2022-04-12","close":3542.2349},{"date":"2022-04-13","close":3551.8733},{"date":"2022-04-14","close":3701.2737},{"date":"2022-04-15","close":3653.0801},{"date":"2022-04-18","close":3604.8865},{"date":"2022-04-19","close":3595.2476},{"date":"2022-04-20","close":3619.3447},{"date":"2022-04-21","close":3619.3447},{"date":"2022-04-22","close":3604.8865},{"date":"2022-04-25","close":3484.4023},{"date":"2022-04-26","close":3547.054},{"date":"2022-04-27","close":3450.6667},{"date":"2022-04-28","close":3407.2925},{"date":"2022-04-29","close":3407.2925},{"date":"2022-05-02","close":3407.2925},{"date":"2022-05-03","close":3542.2349},{"date":"2022-05-04","close":3503.6799},{"date":"2022-05-06","close":3426.5698},{"date":"2022-05-09","close":3635.0},{"date":"2022-05-10","close":3397.6536},{"date":"2022-05-11","close":3388.0151},{"date":"2022-05-12","close":3214.5178},{"date":"2022-05-13","close":3224.1562},{"date":"2022-05-16","close":3296.447},{"date":"2022-05-17","close":3296.447},{"date":"2022-05-18","close":3412.1118},{"date":"2022-05-19","close":3373.5569},{"date":"2022-05-20","close":3388.0151},{"date":"2022-05-23","close":3450.6667},{"date":"2022-05-24","close":3484.4023},{"date":"2022-05-25","close":3720.5513},{"date":"2022-05-26","close":3628.9832},{"date":"2022-05-27","close":3628.9832},{"date":"2022-05-30","close":3686.8154},{"date":"2022-05-31","close":3710.9124},{"date":"2022-06-02","close":3720.5513},{"date":"2022-06-03","close":3773.5645},{"date":"2022-06-07","close":3672.3572},{"date":"2022-06-08","close":3662.719},{"date":"2022-06-09","close":3590.4282},{"date":"2022-06-10","close":3595.2476},{"date":"2022-06-13","close":3306.0857},{"date":"2022-06-14","close":3291.6277},{"date":"2022-06-15","close":3277.1694},{"date":"2022-06-16","close":3243.4338},{"date":"2022-06-17","close":3267.5305},{"date":"2022-06-20","close":3021.7429},{"date":"2022-06-21","close":3036.2009},{"date":"2022-06-22","close":2843.4263},{"date":"2022-06-23","close":2616.9165},{"date":"2022-06-24","close":2771.1362},{"date":"2022-06-27","close":2886.8008},{"date":"2022-06-28","close":2910.8977},{"date":"2022-06-29","close":2910.8977},{"date":"2022-06-30","close":2804.8713},{"date":"2022-07-01","close":2862.7039},{"date":"2022-07-04","close":2881.9812},{"date":"2022-07-05","close":2930.175},{"date":"2022-07-06","close":2906.0784},{"date":"2022-07-07","close":2954.2717},{"date":"2022-07-08","close":2939.814},{"date":"2022-07-11","close":2963.9106},{"date":"2022-07-12","close":2886.8008},{"date":"2022-07-13","close":2891.6201},{"date":"2022-07-14","close":2920.5361},{"date":"2022-07-15","close":2910.8977},{"date":"2022-07-18","close":2934.9944},{"date":"2022-07-19","close":2949.4524},{"date":"2022-07-20","close":2968.73},{"date":"2022-07-21","close":2973.5493},{"date":"2022-07-22","close":2959.0911},{"date":"2022-07-25","close":2954.2717},{"date":"2022-07-26","close":2920.5361},{"date":"2022-07-27","close":2944.6331},{"date":"2022-07-28","close":2963.9106},{"date":"2022-07-29","close":2968.73},{"date":"2022-08-01","close":3012.1042},{"date":"2022-08-02","close":3069.9365},{"date":"2022-08-03","close":3127.769},{"date":"2022-08-04","close":3084.3948},{"date":"2022-08-05","close":3094.0337},{"date":"2022-08-08","close":3094.0337},{"date":"2022-08-09","close":3094.0337},{"date":"2022-08-10","close":3041.0205},{"date":"2022-08-11","close":3094.0337},{"date":"2022-08-12","close":3137.408},{"date":"2022-08-16","close":3122.9497},{"date":"2022-08-17","close":3094.0337},{"date":"2022-08-18","close":3055.4785},{"date":"2022-08-19","close":3065.1174},{"date":"2022-08-22","close":2997.6462},{"date":"2022-08-23","close":2949.4524},{"date":"2022-08-24","close":2968.73},{"date":"2022-08-25","close":3002.4658},{"date":"2022-08-26","close":2988.0076},{"date":"2022-08-29","close":2939.814},{"date":"2022-08-30","close":2949.4524},{"date":"2022-08-31","close":2983.1882},{"date":"2022-09-01","close":2910.8977},{"date":"2022-09-02","close":2881.9812},{"date":"2022-09-05","close":2872.3425},{"date":"2022-09-06","close":2901.2588},{"date":"2022-09-07","close":2804.8713},{"date":"2022-09-08","close":2901.2588},{"date":"2022-09-13","close":2949.4524},{"date":"2022-09-14","close":2963.9106},{"date":"2022-09-15","close":3031.3816},{"date":"2022-09-16","close":2997.6462},{"date":"2022-09-19","close":2992.8267},{"date":"2022-09-20","close":2997.6462},{"date":"2022-09-21","close":3012.1042},{"date":"2022-09-22","close":2963.9106},{"date":"2022-09-23","close":2881.9812},{"date":"2022-09-26","close":2674.7488},{"date":"2022-09-27","close":2631.3743},{"date":"2022-09-28","close":2515.7095},{"date":"2022-09-29","close":2568.7227},{"date":"2022-09-30","close":2559.0837},{"date":"2022-10-04","close":2655.4712},{"date":"2022-10-05","close":2679.5681},{"date":"2022-10-06","close":2756.678},{"date":"2022-10-07","close":2756.678},{"date":"2022-10-11","close":2641.0129},{"date":"2022-10-12","close":2626.5547},{"date":"2022-10-13","close":2559.0837},{"date":"2022-10-14","close":2607.2776},{"date":"2022-10-17","close":2612.0967},{"date":"2022-10-18","close":2655.4712},{"date":"2022-10-19","close":2641.0129},{"date":"2022-10-20","close":2592.8193},{"date":"2022-10-21","close":2588.0},{"date":"2022-10-24","close":2597.6389},{"date":"2022-10-25","close":2568.7227},{"date":"2022-10-26","close":2679.5681},{"date":"2022-10-27","close":2655.4712},{"date":"2022-10-28","close":2665.1099},{"date":"2022-10-31","close":2660.2905},{"date":"2022-11-01","close":3122.9497},{"date":"2022-11-02","close":3281.9888},{"date":"2022-11-03","close":3368.7375},{"date":"2022-11-04","close":3407.2925},{"date":"2022-11-07","close":3416.9312},{"date":"2022-11-08","close":3416.9312},{"date":"2022-11-09","close":3296.447},{"date":"2022-11-10","close":3335.002},{"date":"2022-11-11","close":3354.2793},{"date":"2022-11-14","close":3373.5569},{"date":"2022-11-15","close":3325.3633},{"date":"2022-11-16","close":3233.7954},{"date":"2022-11-17","close":3098.853},{"date":"2022-11-18","close":3137.408},{"date":"2022-11-21","close":3151.866},{"date":"2022-11-22","close":3243.4338},{"date":"2022-11-23","close":3296.447},{"date":"2022-11-24","close":3335.002},{"date":"2022-11-25","close":3344.6404},{"date":"2022-11-28","close":3518.1377},{"date":"2022-11-29","close":3527.7766},{"date":"2022-11-30","close":3580.7898},{"date":"2022-12-01","close":3566.3315},{"date":"2022-12-02","close":3407.2925},{"date":"2022-12-05","close":3383.1956},{"date":"2022-12-06","close":3262.7114},{"date":"2022-12-07","close":3185.6013},{"date":"2022-12-08","close":3113.3108},{"date":"2022-12-09","close":3089.2141},{"date":"2022-12-12","close":3161.5046},{"date":"2022-12-13","close":3209.6982},{"date":"2022-12-14","close":3200.0596},{"date":"2022-12-15","close":3195.2402},{"date":"2022-12-16","close":3118.1304},{"date":"2022-12-19","close":3084.3948},{"date":"2022-12-20","close":3089.2141},{"date":"2022-12-21","close":3195.2402},{"date":"2022-12-22","close":3228.9758},{"date":"2022-12-23","close":3103.6721},{"date":"2022-12-26","close":3036.2009},{"date":"2022-12-27","close":2915.717},{"date":"2022-12-28","close":2959.5259},{"date":"2022-12-29","close":2954.6582},{"date":"2023-01-02","close":2847.5701},{"date":"2023-01-03","close":2910.8494},{"date":"2023-01-04","close":2949.7905},{"date":"2023-01-05","close":3032.5405},{"date":"2023-01-06","close":2978.9961},{"date":"2023-01-09","close":3032.5405},{"date":"2023-01-10","close":3037.4082},{"date":"2023-01-11","close":3095.8198},{"date":"2023-01-12","close":3095.8198},{"date":"2023-01-13","close":3100.6873},{"date":"2023-01-16","close":3110.4229},{"date":"2023-01-17","close":3173.7021},{"date":"2023-01-18","close":3193.1726},{"date":"2023-01-19","close":3173.7021},{"date":"2023-01-20","close":3178.5696},{"date":"2023-01-25","close":3183.4375},{"date":"2023-01-26","close":3207.7756},{"date":"2023-01-27","close":3212.6431},{"date":"2023-01-30","close":3236.9812},{"date":"2023-01-31","close":3217.5107},{"date":"2023-02-01","close":3207.7756},{"date":"2023-02-02","close":3222.3784},{"date":"2023-02-03","close":3261.3196},{"date":"2023-02-06","close":3163.9666},{"date":"2023-02-07","close":3163.9666},{"date":"2023-02-08","close":3324.5989},{"date":"2023-02-09","close":3329.4666},{"date":"2023-02-10","close":3314.8635},{"date":"2023-02-13","close":3271.0549},{"date":"2023-02-14","close":3232.1138},{"date":"2023-02-15","close":3154.2314},{"date":"2023-02-16","close":3236.9812},{"date":"2023-02-17","close":3290.5254},{"date":"2023-02-20","close":3387.8782},{"date":"2023-02-21","close":3353.8047},{"date":"2023-02-22","close":3217.5107},{"date":"2023-02-23","close":3212.6431},{"date":"2023-02-24","close":3144.4961},{"date":"2023-02-27","close":3227.2458},{"date":"2023-02-28","close":3207.7756},{"date":"2023-03-02","close":3261.3196},{"date":"2023-03-03","close":3275.9224},{"date":"2023-03-06","close":3373.2754},{"date":"2023-03-07","close":3329.4666},{"date":"2023-03-08","close":3256.4519},{"date":"2023-03-09","close":3344.0696},{"date":"2023-03-10","close":3378.1428},{"date":"2023-03-13","close":3251.5842},{"date":"2023-03-14","close":3100.6873},{"date":"2023-03-15","close":3163.9666},{"date":"2023-03-16","close":3129.8933},{"date":"2023-03-17","close":3465.7605},{"date":"2023-03-20","close":3446.2898},{"date":"2023-03-21","close":3446.2898},{"date":"2023-03-22","close":3480.3635},{"date":"2023-03-23","close":3363.54},{"date":"2023-03-24","close":3368.4077},{"date":"2023-03-27","close":3353.8047},{"date":"2023-03-28","close":3460.8926},{"date":"2023-03-29","close":3392.7458},{"date":"2023-03-30","close":3699.4075},{"date":"2023-03-31","close":3475.4956},{"date":"2023-04-03","close":3353.8047},{"date":"2023-04-04","close":3407.3489},{"date":"2023-04-05","close":3392.7458},{"date":"2023-04-06","close":3421.9517},{"date":"2023-04-07","close":3329.4666},{"date":"2023-04-10","close":3266.1873},{"date":"2023-04-11","close":3290.5254},{"date":"2023-04-12","close":3344.0696},{"date":"2023-04-13","close":3329.4666},{"date":"2023-04-14","close":3305.1282},{"date":"2023-04-17","close":3285.6577},{"date":"2023-04-18","close":3417.0842},{"date":"2023-04-19","close":4439.2891},{"date":"2023-04-20","close":4517.1709},{"date":"2023-04-21","close":4142.3628},{"date":"2023-04-24","close":3845.4365},{"date":"2023-04-25","close":4010.9365},{"date":"2023-04-26","close":4040.1421},{"date":"2023-04-27","close":3908.7158},{"date":"2023-04-28","close":4191.0391},{"date":"2023-05-02","close":4376.0098},{"date":"2023-05-03","close":4663.2002},{"date":"2023-05-04","close":4609.6562},{"date":"2023-05-08","close":4439.2891},{"date":"2023-05-09","close":4595.0537},{"date":"2023-05-10","close":4439.2891},{"date":"2023-05-11","close":4784.8911},{"date":"2023-05-12","close":4643.7295},{"date":"2023-05-15","close":4361.4062},{"date":"2023-05-16","close":4045.0098},{"date":"2023-05-17","close":4040.1421},{"date":"2023-05-18","close":4108.2891},{"date":"2023-05-19","close":4156.9653},{"date":"2023-05-22","close":4955.2588},{"date":"2023-05-23","close":4877.3765},{"date":"2023-05-24","close":4556.1118},{"date":"2023-05-25","close":4531.7739},{"date":"2023-05-26","close":4332.2002},{"date":"2023-05-30","close":4307.8623},{"date":"2023-05-31","close":4507.4355},{"date":"2023-06-01","close":4390.6123},{"date":"2023-06-02","close":4312.7305},{"date":"2023-06-05","close":4361.4062},{"date":"2023-06-07","close":4293.2598},{"date":"2023-06-08","close":4244.583},{"date":"2023-06-09","close":4239.7153},{"date":"2023-06-12","close":4419.8184},{"date":"2023-06-13","close":4346.8037},{"date":"2023-06-14","close":4176.436},{"date":"2023-06-15","close":4220.2451},{"date":"2023-06-16","close":4195.9067},{"date":"2023-06-19","close":4293.2598},{"date":"2023-06-20","close":4468.4951},{"date":"2023-06-21","close":4424.686},{"date":"2023-06-22","close":4502.5679},{"date":"2023-06-23","close":4424.686},{"date":"2023-06-26","close":4244.583},{"date":"2023-06-27","close":4254.3184},{"date":"2023-06-28","close":4195.9067},{"date":"2023-06-29","close":4249.4507},{"date":"2023-06-30","close":4312.7305},{"date":"2023-07-03","close":4468.4951},{"date":"2023-07-04","close":4536.6416},{"date":"2023-07-05","close":4351.6714},{"date":"2023-07-06","close":4229.98},{"date":"2023-07-07","close":4259.1855},{"date":"2023-07-10","close":4191.0391},{"date":"2023-07-11","close":4181.3037},{"date":"2023-07-12","close":4176.436},{"date":"2023-07-13","close":4161.833},{"date":"2023-07-14","close":4001.2009},{"date":"2023-07-17","close":4020.6716},{"date":"2023-07-18","close":3967.1274},{"date":"2023-07-19","close":4030.4067},{"date":"2023-07-20","close":4006.0686},{"date":"2023-07-21","close":3908.7158},{"date":"2023-07-24","close":3777.2898},{"date":"2023-07-25","close":3679.9368},{"date":"2023-07-26","close":3490.0986},{"date":"2023-07-27","close":3514.437},{"date":"2023-07-28","close":3636.1279},{"date":"2023-07-31","close":3660.4661},{"date":"2023-08-01","close":3850.3042},{"date":"2023-08-02","close":3772.4219},{"date":"2023-08-03","close":3675.0691},{"date":"2023-08-04","close":3748.0837},{"date":"2023-08-07","close":3733.4807},{"date":"2023-08-08","close":3606.9221},{"date":"2023-08-09","close":3631.26},{"date":"2023-08-10","close":3670.2014},{"date":"2023-08-11","close":3743.2158},{"date":"2023-08-14","close":3655.5984},{"date":"2023-08-16","close":3451.1577},{"date":"2023-08-17","close":3383.0105},{"date":"2023-08-18","close":3344.0696},{"date":"2023-08-21","close":3397.6133},{"date":"2023-08-22","close":3339.2019},{"date":"2023-08-23","close":3436.5547},{"date":"2023-08-24","close":3451.1577},{"date":"2023-08-25","close":3387.8782},{"date":"2023-08-28","close":3485.231},{"date":"2023-08-29","close":3494.9666},{"date":"2023-08-30","close":3504.7017},{"date":"2023-08-31","close":3519.3047},{"date":"2023-09-01","close":3582.5837},{"date":"2023-09-04","close":3621.5249},{"date":"2023-09-05","close":3640.9956},{"date":"2023-09-06","close":3684.8044},{"date":"2023-09-07","close":3582.5837},{"date":"2023-09-08","close":3752.9514},{"date":"2023-09-11","close":3704.2749},{"date":"2023-09-12","close":3514.437},{"date":"2023-09-13","close":3383.0105},{"date":"2023-09-14","close":3465.7605},{"date":"2023-09-15","close":3494.9666},{"date":"2023-09-18","close":3407.3489},{"date":"2023-09-19","close":3344.0696},{"date":"2023-09-20","close":3324.5989},{"date":"2023-09-21","close":3232.1138},{"date":"2023-09-22","close":3168.8345},{"date":"2023-09-25","close":3066.6138},{"date":"2023-09-26","close":3017.9375},{"date":"2023-09-27","close":3134.7607},{"date":"2023-10-04","close":2998.467},{"date":"2023-10-05","close":2852.4377},{"date":"2023-10-06","close":3017.9375},{"date":"2023-10-10","close":2930.3198},{"date":"2023-10-11","close":2993.5991},{"date":"2023-10-12","close":3081.2168},{"date":"2023-10-13","close":2988.7317},{"date":"2023-10-16","close":2940.0554},{"date":"2023-10-17","close":2983.864},{"date":"2023-10-18","close":2935.1877},{"date":"2023-10-19","close":2808.6287},{"date":"2023-10-20","close":2711.2761},{"date":"2023-10-23","close":2730.7466},{"date":"2023-10-24","close":3081.2168},{"date":"2023-10-25","close":3090.9521},{"date":"2023-10-26","close":2857.3054},{"date":"2023-10-27","close":2764.8203},{"date":"2023-10-30","close":2867.0405},{"date":"2023-10-31","close":2774.5554},{"date":"2023-11-01","close":2755.085},{"date":"2023-11-02","close":2886.5112},{"date":"2023-11-03","close":2964.3936},{"date":"2023-11-06","close":3056.8784},{"date":"2023-11-07","close":3300.2605},{"date":"2023-11-08","close":3212.6431},{"date":"2023-11-09","close":3305.1282},{"date":"2023-11-10","close":3090.9521},{"date":"2023-11-13","close":3319.7312},{"date":"2023-11-14","close":3417.0842},{"date":"2023-11-15","close":3436.5547},{"date":"2023-11-16","close":3392.7458},{"date":"2023-11-17","close":3266.1873},{"date":"2023-11-20","close":3261.3196},{"date":"2023-11-21","close":3353.8047},{"date":"2023-11-22","close":3339.2019},{"date":"2023-11-23","close":3314.8635},{"date":"2023-11-24","close":3309.9961},{"date":"2023-11-27","close":3266.1873},{"date":"2023-11-28","close":3261.3196},{"date":"2023-11-29","close":3353.8047},{"date":"2023-11-30","close":3339.2019},{"date":"2023-12-01","close":3285.6577},{"date":"2023-12-04","close":3222.3784},{"date":"2023-12-05","close":3159.0991},{"date":"2023-12-06","close":3314.8635},{"date":"2023-12-07","close":3266.1873},{"date":"2023-12-08","close":3397.6133},{"date":"2023-12-11","close":3358.6726},{"date":"2023-12-12","close":3339.2019},{"date":"2023-12-13","close":3295.3933},{"date":"2023-12-14","close":3300.2605},{"date":"2023-12-15","close":3334.3342},{"date":"2023-12-18","close":3348.937},{"date":"2023-12-19","close":3368.4077},{"date":"2023-12-20","close":3378.1428},{"date":"2023-12-21","close":3309.9961},{"date":"2023-12-22","close":3285.6577},{"date":"2023-12-26","close":3232.1138},{"date":"2023-12-27","close":3300.8818},{"date":"2023-12-28","close":3330.354},{"date":"2024-01-02","close":3379.4746},{"date":"2024-01-03","close":3404.0347},{"date":"2024-01-04","close":3340.1782},{"date":"2024-01-05","close":3340.1782},{"date":"2024-01-08","close":3487.5391},{"date":"2024-01-09","close":3531.7471},{"date":"2024-01-10","close":3517.0112},{"date":"2024-01-11","close":3512.0991},{"date":"2024-01-12","close":3566.1313},{"date":"2024-01-15","close":3561.2192},{"date":"2024-01-16","close":3566.1313},{"date":"2024-01-17","close":3364.7383},{"date":"2024-01-18","close":3418.7705},{"date":"2024-01-19","close":3487.5391},{"date":"2024-01-22","close":3462.979},{"date":"2024-01-23","close":3438.4189},{"date":"2024-01-24","close":3354.9143},{"date":"2024-01-25","close":3266.4978},{"date":"2024-01-26","close":3305.7939},{"date":"2024-01-29","close":3246.8496},{"date":"2024-01-30","close":3187.9053},{"date":"2024-01-31","close":3119.137},{"date":"2024-02-01","close":3104.4009},{"date":"2024-02-02","close":3182.9934},{"date":"2024-02-05","close":3143.6973},{"date":"2024-02-06","close":3124.0491},{"date":"2024-02-07","close":3148.6091},{"date":"2024-02-08","close":3158.4331},{"date":"2024-02-13","close":3251.7617},{"date":"2024-02-14","close":3291.0581},{"date":"2024-02-15","close":3276.3218},{"date":"2024-02-16","close":3232.1138},{"date":"2024-02-19","close":3232.1138},{"date":"2024-02-20","close":3217.3774},{"date":"2024-02-21","close":3227.2017},{"date":"2024-02-22","close":3222.2896},{"date":"2024-02-23","close":3114.2251},{"date":"2024-02-26","close":3089.665},{"date":"2024-02-27","close":2961.9521},{"date":"2024-02-28","close":3065.1047},{"date":"2024-02-29","close":3020.8965},{"date":"2024-03-04","close":3055.2808},{"date":"2024-03-05","close":3104.4009},{"date":"2024-03-06","close":3128.9609},{"date":"2024-03-07","close":3128.9609},{"date":"2024-03-08","close":3094.5769},{"date":"2024-03-11","close":3070.0166},{"date":"2024-03-12","close":3070.0166},{"date":"2024-03-13","close":3133.873},{"date":"2024-03-14","close":3124.0491},{"date":"2024-03-15","close":3124.0491},{"date":"2024-03-18","close":3114.2251},{"date":"2024-03-19","close":3138.7852},{"date":"2024-03-20","close":3099.4888},{"date":"2024-03-21","close":3094.5769},{"date":"2024-03-22","close":3070.0166},{"date":"2024-03-25","close":3055.2808},{"date":"2024-03-26","close":3119.137},{"date":"2024-03-27","close":3089.665},{"date":"2024-03-28","close":3060.1929},{"date":"2024-03-29","close":3050.3687},{"date":"2024-04-01","close":3050.3687},{"date":"2024-04-02","close":3030.7207},{"date":"2024-04-03","close":3015.9844},{"date":"2024-04-04","close":3015.9844},{"date":"2024-04-05","close":2996.3364},{"date":"2024-04-08","close":2957.04},{"date":"2024-04-09","close":2961.9521},{"date":"2024-04-11","close":2952.1282},{"date":"2024-04-12","close":2853.8877},{"date":"2024-04-15","close":2829.3274},{"date":"2024-04-16","close":2745.823},{"date":"2024-04-17","close":2780.2073},{"date":"2024-04-18","close":2839.1514},{"date":"2024-04-19","close":2799.8552},{"date":"2024-04-22","close":2844.0635},{"date":"2024-04-23","close":2824.4155},{"date":"2024-04-24","close":2863.7117},{"date":"2024-04-25","close":2848.9756},{"date":"2024-04-26","close":2848.9756},{"date":"2024-04-29","close":2878.4478},{"date":"2024-04-30","close":2907.9199},{"date":"2024-05-02","close":2898.0957},{"date":"2024-05-03","close":2883.3599},{"date":"2024-05-07","close":2907.9199},{"date":"2024-05-08","close":2917.7439},{"date":"2024-05-09","close":2883.3599},{"date":"2024-05-10","close":2883.3599},{"date":"2024-05-13","close":2873.5356},{"date":"2024-05-14","close":2888.2717},{"date":"2024-05-16","close":2888.2717},{"date":"2024-05-17","close":2888.2717},{"date":"2024-05-20","close":2942.3042},{"date":"2024-05-21","close":2898.0957},{"date":"2024-05-22","close":2858.7996},{"date":"2024-05-23","close":2829.3274},{"date":"2024-05-24","close":2814.5913},{"date":"2024-05-27","close":2858.7996},{"date":"2024-05-28","close":2883.3599},{"date":"2024-05-29","close":2839.1514},{"date":"2024-05-30","close":2804.7673},{"date":"2024-05-31","close":2799.8552},{"date":"2024-06-03","close":2937.3921},{"date":"2024-06-04","close":2927.5679},{"date":"2024-06-05","close":2927.5679},{"date":"2024-06-07","close":2976.6882},{"date":"2024-06-10","close":2976.6882},{"date":"2024-06-11","close":2932.48},{"date":"2024-06-12","close":2952.1282},{"date":"2024-06-13","close":2971.7764},{"date":"2024-06-14","close":2961.9521},{"date":"2024-06-17","close":2966.8643},{"date":"2024-06-18","close":2952.1282},{"date":"2024-06-19","close":2922.656},{"date":"2024-06-20","close":2907.9199},{"date":"2024-06-21","close":2844.0635},{"date":"2024-06-24","close":2819.5034},{"date":"2024-06-25","close":2834.2395},{"date":"2024-06-26","close":2986.5122},{"date":"2024-06-27","close":2947.2161},{"date":"2024-06-28","close":2952.1282},{"date":"2024-07-01","close":2986.5122},{"date":"2024-07-02","close":2932.48},{"date":"2024-07-03","close":2878.4478},{"date":"2024-07-04","close":2878.4478},{"date":"2024-07-05","close":2942.3042},{"date":"2024-07-08","close":2961.9521},{"date":"2024-07-09","close":2961.9521},{"date":"2024-07-10","close":2966.8643},{"date":"2024-07-11","close":2947.2161},{"date":"2024-07-12","close":2966.8643},{"date":"2024-07-15","close":3025.8086},{"date":"2024-07-16","close":3020.8965},{"date":"2024-07-17","close":2991.4243},{"date":"2024-07-18","close":3006.1604},{"date":"2024-07-19","close":2986.5122},{"date":"2024-07-22","close":2912.832},{"date":"2024-07-23","close":2912.832},{"date":"2024-07-24","close":2868.6235},{"date":"2024-07-25","close":2829.3274},{"date":"2024-07-26","close":2868.6235},{"date":"2024-07-29","close":2878.4478},{"date":"2024-07-30","close":2829.3274},{"date":"2024-07-31","close":2824.4155},{"date":"2024-08-01","close":2952.1282},{"date":"2024-08-02","close":2839.1514},{"date":"2024-08-05","close":2456.0134},{"date":"2024-08-06","close":2554.2539},{"date":"2024-08-07","close":2667.2305},{"date":"2024-08-08","close":2735.999},{"date":"2024-08-09","close":2839.1514},{"date":"2024-08-12","close":2878.4478},{"date":"2024-08-13","close":2878.4478},{"date":"2024-08-14","close":2893.1838},{"date":"2024-08-16","close":2873.5356},{"date":"2024-08-19","close":2888.2717},{"date":"2024-08-20","close":2922.656},{"date":"2024-08-21","close":2961.9521},{"date":"2024-08-22","close":2932.48},{"date":"2024-08-23","close":2912.832},{"date":"2024-08-26","close":2893.1838},{"date":"2024-08-27","close":2903.0078},{"date":"2024-08-28","close":2863.7117},{"date":"2024-08-29","close":2863.7117},{"date":"2024-08-30","close":2829.3274},{"date":"2024-09-02","close":2839.1514},{"date":"2024-09-03","close":2888.2717},{"date":"2024-09-04","close":2799.8552},{"date":"2024-09-05","close":2760.5591},{"date":"2024-09-06","close":2790.0312},{"date":"2024-09-09","close":2809.6794},{"date":"2024-09-10","close":2785.1191},{"date":"2024-09-11","close":2804.7673},{"date":"2024-09-12","close":2868.6235},{"date":"2024-09-13","close":2893.1838},{"date":"2024-09-19","close":2917.7439},{"date":"2024-09-20","close":2922.656},{"date":"2024-09-23","close":3045.4565},{"date":"2024-09-24","close":3055.2808},{"date":"2024-09-25","close":2981.6003},{"date":"2024-09-26","close":2991.4243},{"date":"2024-09-27","close":2957.04},{"date":"2024-09-30","close":2903.0078},{"date":"2024-10-02","close":2839.1514},{"date":"2024-10-04","close":2824.4155},{"date":"2024-10-07","close":2922.656},{"date":"2024-10-08","close":2937.3921},{"date":"2024-10-10","close":2932.48},{"date":"2024-10-11","close":3065.1047},{"date":"2024-10-14","close":3089.665},{"date":"2024-10-15","close":3104.4009},{"date":"2024-10-16","close":3104.4009},{"date":"2024-10-17","close":3104.4009},{"date":"2024-10-18","close":3124.0491},{"date":"2024-10-21","close":3099.4888},{"date":"2024-10-22","close":3148.6091},{"date":"2024-10-23","close":3138.7852},{"date":"2024-10-24","close":3109.313},{"date":"2024-10-25","close":3006.1604},{"date":"2024-10-28","close":3099.4888},{"date":"2024-10-29","close":3084.7529},{"date":"2024-10-30","close":3050.3687},{"date":"2024-10-31","close":3030.7207},{"date":"2024-11-01","close":2957.04},{"date":"2024-11-04","close":3015.9844},{"date":"2024-11-05","close":3074.9287},{"date":"2024-11-06","close":3030.7207},{"date":"2024-11-07","close":3055.2808},{"date":"2024-11-08","close":3015.9844},{"date":"2024-11-11","close":2966.8643},{"date":"2024-11-12","close":2912.832},{"date":"2024-11-13","close":2809.6794},{"date":"2024-11-14","close":2799.8552},{"date":"2024-11-15","close":2839.1514},{"date":"2024-11-18","close":2829.3274},{"date":"2024-11-19","close":2878.4478},{"date":"2024-11-20","close":2873.5356},{"date":"2024-11-21","close":2834.2395},{"date":"2024-11-22","close":2839.1514},{"date":"2024-11-25","close":2883.3599},{"date":"2024-11-26","close":2927.5679},{"date":"2024-11-27","close":2937.3921},{"date":"2024-11-28","close":2903.0078},{"date":"2024-11-29","close":2844.0635},{"date":"2024-12-02","close":2799.8552},{"date":"2024-12-03","close":2814.5913},{"date":"2024-12-04","close":2726.1748},{"date":"2024-12-05","close":2686.8787},{"date":"2024-12-06","close":2770.3831},{"date":"2024-12-09","close":2804.7673},{"date":"2024-12-10","close":2932.48},{"date":"2024-12-11","close":3094.5769},{"date":"2024-12-12","close":3153.5212},{"date":"2024-12-13","close":3227.2017},{"date":"2024-12-16","close":3320.5303},{"date":"2024-12-17","close":3389.2983},{"date":"2024-12-18","close":3433.5068},{"date":"2024-12-19","close":3428.5947},{"date":"2024-12-20","close":3320.5303},{"date":"2024-12-23","close":3340.1782},{"date":"2024-12-24","close":3330.354},{"date":"2024-12-26","close":3266.4978},{"date":"2024-12-27","close":3271.4849},{"date":"2024-12-30","close":3376.2122},{"date":"2025-01-02","close":3470.9656},{"date":"2025-01-03","close":3465.9785},{"date":"2025-01-06","close":3635.5374},{"date":"2025-01-07","close":3650.4983},{"date":"2025-01-08","close":3879.9014},{"date":"2025-01-09","close":3889.8752},{"date":"2025-01-10","close":3859.9531},{"date":"2025-01-13","close":3994.6028},{"date":"2025-01-14","close":3989.6157},{"date":"2025-01-15","close":3984.6287},{"date":"2025-01-16","close":3909.8235},{"date":"2025-01-17","close":3854.9661},{"date":"2025-01-20","close":3849.9792},{"date":"2025-01-21","close":4039.4858},{"date":"2025-01-22","close":4054.447},{"date":"2025-01-23","close":4034.4988},{"date":"2025-01-24","close":3934.7585},{"date":"2025-01-31","close":4004.5767},{"date":"2025-02-03","close":3884.8882},{"date":"2025-02-04","close":3999.5896},{"date":"2025-02-05","close":4124.2651},{"date":"2025-02-06","close":3994.6028},{"date":"2025-02-07","close":4159.1743},{"date":"2025-02-10","close":4283.8496},{"date":"2025-02-11","close":4328.7329},{"date":"2025-02-12","close":4104.3169},{"date":"2025-02-13","close":4184.1094},{"date":"2025-02-14","close":4089.356},{"date":"2025-02-17","close":4224.0054},{"date":"2025-02-18","close":4209.0444},{"date":"2025-02-19","close":4069.408},{"date":"2025-02-20","close":3919.7974},{"date":"2025-02-21","close":3914.8103},{"date":"2025-02-24","close":3879.9014},{"date":"2025-02-25","close":3864.9402},{"date":"2025-02-26","close":3889.8752},{"date":"2025-02-27","close":3815.0701},{"date":"2025-02-28","close":3715.3296},{"date":"2025-03-04","close":3695.3816},{"date":"2025-03-05","close":3750.2388},{"date":"2025-03-06","close":3705.3555},{"date":"2025-03-07","close":3520.8359},{"date":"2025-03-10","close":3530.8098},{"date":"2025-03-11","close":3540.7839},{"date":"2025-03-12","close":3545.771},{"date":"2025-03-13","close":3515.8489},{"date":"2025-03-14","close":3525.8228},{"date":"2025-03-17","close":3530.8098},{"date":"2025-03-18","close":3570.7061},{"date":"2025-03-19","close":3580.6802},{"date":"2025-03-20","close":3510.8618},{"date":"2025-03-21","close":3470.9656},{"date":"2025-03-24","close":3540.7839},{"date":"2025-03-25","close":3510.8618},{"date":"2025-03-26","close":3535.7969},{"date":"2025-03-27","close":3446.0305},{"date":"2025-03-28","close":3381.1992},{"date":"2025-03-31","close":3316.3679},{"date":"2025-04-01","close":3376.2122},{"date":"2025-04-02","close":3371.2253},{"date":"2025-04-03","close":3376.2122},{"date":"2025-04-04","close":3346.29},{"date":"2025-04-07","close":3211.6406},{"date":"2025-04-08","close":3286.4458},{"date":"2025-04-09","close":3216.6277},{"date":"2025-04-10","close":3386.1863},{"date":"2025-04-11","close":3530.8098},{"date":"2025-04-14","close":3680.4204},{"date":"2025-04-15","close":3830.031},{"date":"2025-04-16","close":3874.9143},{"date":"2025-04-17","close":3984.6287},{"date":"2025-04-18","close":3979.6416},{"date":"2025-04-21","close":3984.6287},{"date":"2025-04-22","close":3974.6545},{"date":"2025-04-23","close":4024.5249},{"date":"2025-04-24","close":4313.772},{"date":"2025-04-25","close":4448.4214},{"date":"2025-04-28","close":4438.4473},{"date":"2025-04-29","close":4473.3564},{"date":"2025-04-30","close":4483.3306},{"date":"2025-05-02","close":4373.6162},{"date":"2025-05-07","close":4383.5903},{"date":"2025-05-08","close":4388.5771},{"date":"2025-05-09","close":4348.6812},{"date":"2025-05-12","close":4368.6294},{"date":"2025-05-13","close":4333.7202},{"date":"2025-05-14","close":4228.9927},{"date":"2025-05-15","close":4263.9019},{"date":"2025-05-16","close":4049.46},{"date":"2025-05-19","close":3959.6936},{"date":"2025-05-20","close":3964.6807},{"date":"2025-05-21","close":4069.408},{"date":"2025-05-22","close":3914.8103},{"date":"2025-05-23","close":3959.6936},{"date":"2025-05-26","close":3989.6157},{"date":"2025-05-27","close":4164.1611},{"date":"2025-05-28","close":4004.5767},{"date":"2025-05-29","close":3899.8494},{"date":"2025-05-30","close":3844.9922},{"date":"2025-06-02","close":3844.9922},{"date":"2025-06-04","close":4079.3821},{"date":"2025-06-05","close":4064.4209},{"date":"2025-06-09","close":4139.2261},{"date":"2025-06-10","close":4149.2002},{"date":"2025-06-11","close":4179.1226},{"date":"2025-06-12","close":4189.0967},{"date":"2025-06-13","close":4089.356},{"date":"2025-06-16","close":4164.1611},{"date":"2025-06-17","close":4159.1743},{"date":"2025-06-18","close":4368.6294},{"date":"2025-06-19","close":4812.4741},{"date":"2025-06-20","close":4892.2661},{"date":"2025-06-23","close":4947.1235},{"date":"2025-06-24","close":5106.708},{"date":"2025-06-25","close":5246.3447},{"date":"2025-06-26","close":4996.9937},{"date":"2025-06-27","close":5186.5005},{"date":"2025-06-30","close":5246.3447},{"date":"2025-07-01","close":5376.0073},{"date":"2025-07-02","close":5465.7734},{"date":"2025-07-03","close":5006.9678},{"date":"2025-07-04","close":4927.1753},{"date":"2025-07-07","close":4907.2271},{"date":"2025-07-08","close":4887.2793},{"date":"2025-07-09","close":4972.0586},{"date":"2025-07-10","close":4996.9937},{"date":"2025-07-11","close":5046.8638},{"date":"2025-07-14","close":4947.1235},{"date":"2025-07-15","close":5046.8638},{"date":"2025-07-16","close":5116.6821},{"date":"2025-07-17","close":4967.0713},{"date":"2025-07-18","close":4892.2661},{"date":"2025-07-21","close":4857.3569},{"date":"2025-07-22","close":4827.4351},{"date":"2025-07-23","close":4767.5908},{"date":"2025-07-24","close":4687.7983},{"date":"2025-07-25","close":4652.8892},{"date":"2025-07-28","close":4742.6558},{"date":"2025-07-29","close":4867.3311},{"date":"2025-07-30","close":5096.7339},{"date":"2025-07-31","close":5166.5522},{"date":"2025-08-01","close":4996.9937},{"date":"2025-08-04","close":4952.1104},{"date":"2025-08-05","close":5016.9419},{"date":"2025-08-06","close":5026.9155},{"date":"2025-08-07","close":5086.7598},{"date":"2025-08-08","close":5126.6562},{"date":"2025-08-11","close":4967.0713},{"date":"2025-08-12","close":4767.5908},{"date":"2025-08-13","close":4732.6816},{"date":"2025-08-14","close":4652.8892},{"date":"2025-08-18","close":4573.0972},{"date":"2025-08-19","close":4478.3438},{"date":"2025-08-20","close":4398.5513},{"date":"2025-08-21","close":4393.5645},{"date":"2025-08-22","close":4488.3179},{"date":"2025-08-25","close":5016.9419},{"date":"2025-08-26","close":4987.0195},{"date":"2025-08-27","close":4996.9937},{"date":"2025-08-28","close":4737.6685},{"date":"2025-08-29","close":4737.6685},{"date":"2025-09-01","close":4642.915},{"date":"2025-09-02","close":6034.2939},{"date":"2025-09-03","close":6463.1772},{"date":"2025-09-04","close":6612.7881},{"date":"2025-09-05","close":7111.4897},{"date":"2025-09-08","close":7480.5293},{"date":"2025-09-09","close":7500.4775},{"date":"2025-09-10","close":8288.4268},{"date":"2025-09-11","close":8298.4004},{"date":"2025-09-12","close":9036.4795},{"date":"2025-09-15","close":9076.376},{"date":"2025-09-16","close":9086.3496},{"date":"2025-09-17","close":9076.376},{"date":"2025-09-18","close":9086.3496},{"date":"2025-09-19","close":9180.0},{"date":"2025-09-22","close":9565.1035},{"date":"2025-09-23","close":9395.5449},{"date":"2025-09-24","close":9435.4414},{"date":"2025-09-25","close":8647.4922},{"date":"2025-09-26","close":8348.2705},{"date":"2025-09-29","close":8976.6357},{"date":"2025-09-30","close":9255.9082},{"date":"2025-10-01","close":8956.6875},{"date":"2025-10-02","close":8727.2842},{"date":"2025-10-10","close":9086.3496},{"date":"2025-10-13","close":8727.2842},{"date":"2025-10-14","close":10402.9229},{"date":"2025-10-15","close":12766.7705},{"date":"2025-10-16","close":11190.8721},{"date":"2025-10-17","close":10612.3779},{"date":"2025-10-20","close":11250.7158},{"date":"2025-10-21","close":10582.4561},{"date":"2025-10-22","close":10622.3516},{"date":"2025-10-23","close":10323.1309},{"date":"2025-10-24","close":10752.0146},{"date":"2025-10-27","close":10742.04},{"date":"2025-10-28","close":10562.5078},{"date":"2025-10-29","close":10672.2217},{"date":"2025-10-30","close":10173.5195},{"date":"2025-10-31","close":10073.7793},{"date":"2025-11-03","close":10323.1309},{"date":"2025-11-04","close":10313.1562},{"date":"2025-11-05","close":9595.0254},{"date":"2025-11-06","close":9086.3496},{"date":"2025-11-07","close":9136.2197},{"date":"2025-11-10","close":9216.0127},{"date":"2025-11-11","close":9176.1162},{"date":"2025-11-12","close":9465.3633},{"date":"2025-11-13","close":9325.7266},{"date":"2025-11-14","close":8817.0508},{"date":"2025-11-17","close":8876.8945},{"date":"2025-11-18","close":8428.0635},{"date":"2025-11-19","close":8457.9854},{"date":"2025-11-20","close":8507.8555},{"date":"2025-11-21","close":8248.5303},{"date":"2025-11-24","close":8517.8291},{"date":"2025-11-25","close":8358.2451},{"date":"2025-11-26","close":8398.1406},{"date":"2025-11-27","close":8617.5703},{"date":"2025-11-28","close":9385.5713},{"date":"2025-12-01","close":9634.9219},{"date":"2025-12-02","close":9934.1426},{"date":"2025-12-03","close":10402.9229},{"date":"2025-12-04","close":10223.3906},{"date":"2025-12-05","close":9884.2725},{"date":"2025-12-08","close":10911.5986},{"date":"2025-12-09","close":10592.4297},{"date":"2025-12-10","close":10582.4561},{"date":"2025-12-11","close":10253.3125},{"date":"2025-12-12","close":11260.6904},{"date":"2025-12-15","close":11619.7559},{"date":"2025-12-16","close":11869.1064},{"date":"2025-12-17","close":12347.8604},{"date":"2025-12-18","close":13564.6934},{"date":"2025-12-19","close":13564.6934},{"date":"2025-12-22","close":16088.125},{"date":"2025-12-23","close":16856.127},{"date":"2025-12-24","close":18531.7656},{"date":"2025-12-26","close":19210.0},{"date":"2025-12-29","close":20350.0},{"date":"2025-12-30","close":18790.0},{"date":"2026-01-02","close":23700.0},{"date":"2026-01-05","close":24000.0},{"date":"2026-01-06","close":24200.0},{"date":"2026-01-07","close":24100.0},{"date":"2026-01-08","close":22450.0},{"date":"2026-01-09","close":23500.0},{"date":"2026-01-12","close":22900.0},{"date":"2026-01-13","close":24300.0},{"date":"2026-01-14","close":24550.0},{"date":"2026-01-15","close":27950.0},{"date":"2026-01-16","close":29000.0},{"date":"2026-01-19","close":34950.0},{"date":"2026-01-20","close":38950.0},{"date":"2026-01-21","close":46350.0},{"date":"2026-01-22","close":46350.0},{"date":"2026-01-23","close":33550.0},{"date":"2026-01-26","close":31550.0},{"date":"2026-01-27","close":31500.0},{"date":"2026-01-28","close":31850.0},{"date":"2026-01-29","close":32800.0},{"date":"2026-01-30","close":31600.0},{"date":"2026-02-02","close":33400.0},{"date":"2026-02-03","close":34500.0},{"date":"2026-02-04","close":34700.0},{"date":"2026-02-05","close":33250.0},{"date":"2026-02-06","close":31050.0},{"date":"2026-02-09","close":30200.0},{"date":"2026-02-10","close":30400.0},{"date":"2026-02-11","close":29950.0},{"date":"2026-02-12","close":29300.0},{"date":"2026-02-13","close":27450.0},{"date":"2026-02-19","close":27950.0},{"date":"2026-02-20","close":27450.0},{"date":"2026-02-23","close":26900.0},{"date":"2026-02-24","close":33450.0},{"date":"2026-02-25","close":35550.0},{"date":"2026-02-26","close":34100.0},{"date":"2026-02-27","close":34600.0},{"date":"2026-03-03","close":32400.0},{"date":"2026-03-04","close":25500.0},{"date":"2026-03-05","close":30950.0},{"date":"2026-03-06","close":31800.0},{"date":"2026-03-09","close":29600.0},{"date":"2026-03-10","close":30300.0},{"date":"2026-03-11","close":32550.0},{"date":"2026-03-12","close":32200.0},{"date":"2026-03-13","close":31000.0},{"date":"2026-03-16","close":29800.0},{"date":"2026-03-17","close":30450.0},{"date":"2026-03-18","close":30900.0},{"date":"2026-03-19","close":29900.0},{"date":"2026-03-20","close":29650.0},{"date":"2026-03-23","close":27950.0},{"date":"2026-03-24","close":28000.0},{"date":"2026-03-25","close":28000.0},{"date":"2026-03-26","close":27000.0},{"date":"2026-03-27","close":25800.0},{"date":"2026-03-30","close":24850.0},{"date":"2026-03-31","close":23850.0},{"date":"2026-04-01","close":25750.0},{"date":"2026-04-02","close":26650.0},{"date":"2026-04-03","close":27300.0},{"date":"2026-04-06","close":26000.0},{"date":"2026-04-07","close":25250.0},{"date":"2026-04-08","close":29200.0},{"date":"2026-04-09","close":30100.0},{"date":"2026-04-10","close":30250.0},{"date":"2026-04-13","close":30450.0},{"date":"2026-04-14","close":30450.0},{"date":"2026-04-15","close":30650.0},{"date":"2026-04-16","close":30950.0},{"date":"2026-04-17","close":32400.0},{"date":"2026-04-20","close":30950.0},{"date":"2026-04-21","close":30100.0},{"date":"2026-04-22","close":30200.0},{"date":"2026-04-23","close":29700.0},{"date":"2026-04-24","close":30500.0},{"date":"2026-04-27","close":31400.0},{"date":"2026-04-28","close":31350.0},{"date":"2026-04-29","close":31800.0},{"date":"2026-04-30","close":31350.0},{"date":"2026-05-04","close":32450.0},{"date":"2026-05-06","close":32150.0},{"date":"2026-05-07","close":31000.0},{"date":"2026-05-08","close":37950.0},{"date":"2026-05-11","close":38700.0},{"date":"2026-05-12","close":42500.0},{"date":"2026-05-13","close":43650.0},{"date":"2026-05-14","close":43850.0},{"date":"2026-05-15","close":41100.0},{"date":"2026-05-18","close":37550.0},{"date":"2026-05-19","close":32950.0},{"date":"2026-05-20","close":32350.0},{"date":"2026-05-21","close":38500.0},{"date":"2026-05-22","close":37400.0},{"date":"2026-05-26","close":37850.0},{"date":"2026-05-27","close":36900.0},{"date":"2026-05-28","close":37450.0},{"date":"2026-05-29","close":39750.0},{"date":"2026-06-01","close":40000.0},{"date":"2026-06-02","close":37050.0},{"date":"2026-06-04","close":35000.0},{"date":"2026-06-05","close":33100.0},{"date":"2026-06-08","close":33050.0},{"date":"2026-06-09","close":34800.0},{"date":"2026-06-10","close":35400.0},{"date":"2026-06-11","close":40800.0},{"date":"2026-06-12","close":39150.0},{"date":"2026-06-15","close":37950.0},{"date":"2026-06-16","close":36050.0},{"date":"2026-06-17","close":36150.0},{"date":"2026-06-18","close":33700.0},{"date":"2026-06-19","close":32150.0},{"date":"2026-06-22","close":30800.0},{"date":"2026-06-23","close":26850.0},{"date":"2026-06-24","close":27400.0},{"date":"2026-06-25","close":25350.0},{"date":"2026-06-26","close":22900.0},{"date":"2026-06-29","close":25150.0},{"date":"2026-06-30","close":26500.0},{"date":"2026-07-01","close":25450.0},{"date":"2026-07-02","close":23600.0},{"date":"2026-07-03","close":23250.0},{"date":"2026-07-06","close":22800.0},{"date":"2026-07-07","close":22700.0},{"date":"2026-07-08","close":21700.0},{"date":"2026-07-09","close":22750.0},{"date":"2026-07-10","close":23250.0},{"date":"2026-07-13","close":21350.0},{"date":"2026-07-14","close":20600.0},{"date":"2026-07-15","close":21450.0},{"date":"2026-07-16","close":19220.0},{"date":"2026-07-20","close":18550.0},{"date":"2026-07-21","close":18900.0},{"date":"2026-07-22","close":19730.0},{"date":"2026-07-23","close":21550.0},{"date":"2026-07-24","close":19220.0},{"date":"2026-07-27","close":21850.0},{"date":"2026-07-28","close":20850.0},{"date":"2026-07-29","close":23450.0},{"date":"2026-07-30","close":19350.0},{"date":"2026-07-31","close":21300.0},{"date":"2026-08-03","close":23150.0},{"date":"2026-08-04","close":23700.0},{"date":"2026-08-05","close":24450.0},{"date":"2026-08-06","close":24200.0},{"date":"2026-08-07","close":23300.0},{"date":"2026-08-10","close":24500.0},{"date":"2026-08-11","close":24600.0},{"date":"2026-08-12","close":25100.0},{"date":"2026-08-13","close":25300.0},{"date":"2026-08-14","close":28000.0},{"date":"2026-08-18","close":25100.0},{"date":"2026-08-19","close":23900.0},{"date":"2026-08-20","close":24000.0},{"date":"2026-08-21","close":22850.0},{"date":"2026-08-24","close":22900.0},{"date":"2026-08-25","close":23500.0},{"date":"2026-08-26","close":23400.0},{"date":"2026-08-27","close":24150.0},{"date":"2026-08-28","close":23750.0},{"date":"2026-08-31","close":23500.0},{"date":"2026-09-01","close":22850.0},{"date":"2026-09-02","close":21700.0},{"date":"2026-09-03","close":21200.0},{"date":"2026-09-04","close":22050.0},{"date":"2026-09-07","close":22100.0},{"date":"2026-09-08","close":21750.0},{"date":"2026-09-09","close":22000.0},{"date":"2026-09-10","close":22300.0},{"date":"2026-09-11","close":21650.0},{"date":"2026-09-14","close":20700.0},{"date":"2026-09-15","close":21750.0},{"date":"2026-09-16","close":21300.0},{"date":"2026-09-17","close":21900.0},{"date":"2026-09-18","close":22850.0},{"date":"2026-09-21","close":21900.0},{"date":"2026-09-22","close":21350.0},{"date":"2026-09-23","close":21100.0},{"date":"2026-09-28","close":20750.0},{"date":"2026-09-29","close":20500.0},{"date":"2026-09-30","close":20550.0},{"date":"2026-10-01","close":20750.0},{"date":"2026-10-02","close":20900.0},{"date":"2026-10-06","close":21200.0},{"date":"2026-10-07","close":20100.0},{"date":"2026-10-08","close":20550.0},{"date":"2026-10-12","close":18700.0},{"date":"2026-10-13","close":18800.0},{"date":"2026-10-14","close":18810.0},{"date":"2026-10-15","close":17360.0},{"date":"2026-10-16","close":18580.0},{"date":"2026-10-19","close":19130.0},{"date":"2026-10-20","close":17850.0},{"date":"2026-10-21","close":18140.0},{"date":"2026-10-22","close":17820.0},{"date":"2026-10-23","close":17080.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-85690.0,"foreign_net":92920.0,"institution_net":-7230.0},{"date":"2026-10-21","retail_net":-46817.0,"foreign_net":56801.0,"institution_net":-9984.0},{"date":"2026-10-20","retail_net":49115.0,"foreign_net":-38431.0,"institution_net":-10684.0},{"date":"2026-10-19","retail_net":-25243.0,"foreign_net":79673.0,"institution_net":-54430.0},{"date":"2026-10-16","retail_net":-187101.0,"foreign_net":168292.0,"institution_net":18809.0},{"date":"2026-10-15","retail_net":-197952.0,"foreign_net":96379.0,"institution_net":101573.0},{"date":"2026-10-14","retail_net":-1229.0,"foreign_net":22768.0,"institution_net":-21539.0},{"date":"2026-10-13","retail_net":-195349.0,"foreign_net":139147.0,"institution_net":56202.0},{"date":"2026-10-12","retail_net":208875.0,"foreign_net":-190868.0,"institution_net":-18007.0},{"date":"2026-10-08","retail_net":68131.0,"foreign_net":-552916.0,"institution_net":484785.0},{"date":"2026-10-07","retail_net":148357.0,"foreign_net":-150732.0,"institution_net":2375.0},{"date":"2026-10-06","retail_net":69273.0,"foreign_net":-53547.0,"institution_net":-15726.0},{"date":"2026-10-02","retail_net":65711.0,"foreign_net":-66879.0,"institution_net":1168.0},{"date":"2026-10-01","retail_net":43605.0,"foreign_net":-94871.0,"institution_net":51266.0},{"date":"2026-09-30","retail_net":213497.0,"foreign_net":-205593.0,"institution_net":-7904.0},{"date":"2026-09-29","retail_net":109274.0,"foreign_net":-100854.0,"institution_net":-8420.0},{"date":"2026-09-28","retail_net":58974.0,"foreign_net":-45354.0,"institution_net":-13620.0},{"date":"2026-09-23","retail_net":228151.0,"foreign_net":-219047.0,"institution_net":-9104.0},{"date":"2026-09-22","retail_net":158313.0,"foreign_net":-146253.0,"institution_net":-12060.0},{"date":"2026-09-21","retail_net":818665.0,"foreign_net":-795262.0,"institution_net":-23403.0},{"date":"2026-09-18","retail_net":35069.0,"foreign_net":60612.0,"institution_net":-95681.0},{"date":"2026-09-17","retail_net":-4026191.0,"foreign_net":3856688.0,"institution_net":169503.0},{"date":"2026-09-16","retail_net":-10331.0,"foreign_net":7404.0,"institution_net":2927.0},{"date":"2026-09-15","retail_net":-74616.0,"foreign_net":81012.0,"institution_net":-6396.0},{"date":"2026-09-14","retail_net":-18898.0,"foreign_net":36344.0,"institution_net":-17446.0},{"date":"2026-09-11","retail_net":46041.0,"foreign_net":16434.0,"institution_net":-62475.0},{"date":"2026-09-10","retail_net":44835.0,"foreign_net":-120490.0,"institution_net":75655.0},{"date":"2026-09-09","retail_net":6823.0,"foreign_net":19921.0,"institution_net":-26744.0},{"date":"2026-09-08","retail_net":11105.0,"foreign_net":31205.0,"institution_net":-42310.0},{"date":"2026-09-07","retail_net":32630.0,"foreign_net":3401.0,"institution_net":-36031.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-85690.0,"foreign_net":92920.0,"institution_net":-7230.0},"d3":{"retail_net":-83392.0,"foreign_net":111290.0,"institution_net":-27898.0},"d7":{"retail_net":-494917.0,"foreign_net":478402.0,"institution_net":16515.0},"d14":{"retail_net":-86314.0,"foreign_net":-492264.0,"institution_net":578578.0},"d30":{"retail_net":-2452973.0,"foreign_net":1987904.0,"institution_net":465069.0}},"analysis":"최근 5일 외국인 순매수 35.93만, 기관 순매수 -6.35만. 30일 누적: 외국인 198.79만, 기관 46.51만.","foreign_flow":359255.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-63519.0},"insider_trades":[],"price_analysis":{"current":17300.0,"low_30d":16960.0,"support":17584.0,"high_30d":23200.0,"change_1d":-2.9,"change_7d":-8.6,"change_30d":-19.6,"resistance":22576.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.56,"per":20.87,"quarter":"2024-Q2"},{"pbr":3.47,"per":20.34,"quarter":"2024-Q3"},{"pbr":3.85,"per":13.97,"quarter":"2024-Q4"},{"pbr":4.37,"per":16.67,"quarter":"2025-Q1"},{"pbr":6.76,"per":22.61,"quarter":"2025-Q2"},{"pbr":11.4,"per":39.24,"quarter":"2025-Q3"},{"pbr":23.01,"per":185.32,"quarter":"2025-Q4"},{"pbr":29.35,"per":262.49,"quarter":"2026-Q1"},{"pbr":31.19,"per":169.98,"quarter":"2026-Q2"},{"pbr":11.55,"per":110.97,"quarter":"현재"}],"timeline":[{"close":2952.1282,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2903.0078,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3376.2122,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3316.3679,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5246.3447,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9255.9082,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":18790.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":26500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.0,"pbr_5y_low":3.47,"per_5y_avg":83.5,"per_5y_low":13.97,"current_pbr":11.55,"current_per":110.97,"pbr_5y_high":31.19,"per_5y_high":262.49,"pbr_5y_median":6.76,"per_5y_median":22.61,"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":["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":"Financial Services","industry":"SHELL COMPANIES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +33.9%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 112.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.06,"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":17.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.56,"per":20.87,"close":2952.1282,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.47,"per":20.34,"close":2903.0078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.85,"per":13.97,"close":3376.2122,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.37,"per":16.67,"close":3316.3679,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.76,"per":22.61,"close":5246.3447,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.4,"per":39.24,"close":9255.9082,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":23.01,"per":185.32,"close":18790.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":29.35,"per":262.49,"close":23850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":31.19,"per":169.98,"close":26500.0,"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":"112.2배"},{"label":"PBR","value":"11.7배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"6.8%"}],"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":101.85,"pbr":null,"per":null,"roa":0.033044810771390286,"roe":0.06801968091746881,"revenue":100360141285.0,"market_cap":null,"net_income":11343328736.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17321019783775607,"total_assets":343271105847.0,"total_equity":166765391766.0,"profit_margin":0.11302623323125387,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3196477707.0,"operating_margin":0.03185007181210247},{"eps":-1.62,"pbr":20.6,"per":304.04,"roa":-0.0005544268838158441,"roe":-0.0011327790071913426,"revenue":74964780477.0,"market_cap":3352400000000.0,"net_income":-180653905.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13402715736735366,"total_assets":325839006501.0,"total_equity":159478507152.0,"profit_margin":-0.0024098503837468926,"dividend_yield":0.17,"fiscal_quarter":"Q1","operating_income":-640415173.0,"operating_margin":-0.008542880655756556},{"eps":10.72,"pbr":null,"per":null,"roa":0.004212172809925244,"roe":0.007447646385178226,"revenue":113899959661.0,"market_cap":null,"net_income":1193883243.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18477420200708108,"total_assets":283436434561.0,"total_equity":160303427587.0,"profit_margin":0.010481858347916453,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1861974423.0,"operating_margin":0.016347454630728467},{"eps":44.95,"pbr":null,"per":null,"roa":0.019597637313444997,"roe":0.03142773283157128,"revenue":103477170516.0,"market_cap":null,"net_income":5006830729.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16798446357124008,"total_assets":255481344456.0,"total_equity":159312501345.0,"profit_margin":0.04838584882088389,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6721716783.0,"operating_margin":0.06495845169984296},{"eps":36.81,"pbr":null,"per":null,"roa":0.01636612005967435,"roe":0.026899197563719585,"revenue":98851089054.0,"market_cap":null,"net_income":4100240269.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1610640554430568,"total_assets":250532212525.0,"total_equity":152429835845.0,"profit_margin":0.04147895899012439,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4451307546.0,"operating_margin":0.045030435057405956},{"eps":8.91,"pbr":null,"per":null,"roa":0.003694121708356234,"roe":0.0066720331396627535,"revenue":77712421020.0,"market_cap":null,"net_income":992880917.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21443988383415827,"total_assets":268773201152.0,"total_equity":148812347933.0,"profit_margin":0.012776347769997708,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5177544557.0,"operating_margin":0.06662441459219899},{"eps":145.18,"pbr":null,"per":null,"roa":0.054101962822901174,"roe":0.09392899210361247,"revenue":123961621015.0,"market_cap":null,"net_income":16169197511.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16003839836524422,"total_assets":298865266015.0,"total_equity":172142776675.0,"profit_margin":0.13043712544742733,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8277319654.0,"operating_margin":0.06677324470449125},{"eps":41.13,"pbr":null,"per":null,"roa":0.01768425175705773,"roe":0.027886620835159352,"revenue":83964588620.0,"market_cap":null,"net_income":4581430434.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20143916319946356,"total_assets":259068378857.0,"total_equity":164287758674.0,"profit_margin":0.05456384065351954,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7275078780.0,"operating_margin":0.08664460696550245},{"eps":3.73,"pbr":null,"per":null,"roa":0.0015908672671032227,"roe":0.00254870281550146,"revenue":72648997628.0,"market_cap":null,"net_income":415144884.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19564234703937627,"total_assets":260955073113.0,"total_equity":162884774747.0,"profit_margin":0.005714392456255955,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4849725826.0,"operating_margin":0.06675557797552933},{"eps":51.64,"pbr":null,"per":null,"roa":0.02093561793854541,"roe":0.03532079793024127,"revenue":60807835741.0,"market_cap":null,"net_income":5751650920.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20586388929082672,"total_assets":274730410962.0,"total_equity":162840344982.0,"profit_margin":0.09458733154881747,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4168955390.0,"operating_margin":0.06855950946448601},{"eps":46.24,"pbr":null,"per":null,"roa":0.02068710470441737,"roe":0.03203890632961024,"revenue":93252026961.0,"market_cap":null,"net_income":5149698828.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13667038666441153,"total_assets":248932796618.0,"total_equity":160732665935.0,"profit_margin":0.05522345192725639,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5652218852.0,"operating_margin":0.060612289471883324},{"eps":39.83,"pbr":null,"per":null,"roa":0.020514769825773646,"roe":0.028517782573946524,"revenue":77072924249.0,"market_cap":null,"net_income":4436099178.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1507708694100934,"total_assets":216239285923.0,"total_equity":155555543861.0,"profit_margin":0.0575571670755383,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5225390226.0,"operating_margin":0.06779800139823808}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":141.44,"per":20.87,"date":"2024-06","close":2952.13,"source":"reported"},{"eps":141.44,"per":19.97,"date":"2024-07","close":2824.42,"source":"reported"},{"eps":141.44,"per":20.0,"date":"2024-08","close":2829.33,"source":"reported"},{"eps":142.74,"per":20.34,"date":"2024-09","close":2903.01,"source":"reported"},{"eps":142.74,"per":21.23,"date":"2024-10","close":3030.72,"source":"reported"},{"eps":142.74,"per":19.92,"date":"2024-11","close":2844.06,"source":"reported"},{"eps":241.68,"per":13.97,"date":"2024-12","close":3376.21,"source":"reported"},{"eps":241.68,"per":16.57,"date":"2025-01","close":4004.58,"source":"reported"},{"eps":241.68,"per":15.37,"date":"2025-02","close":3715.33,"source":"reported"},{"eps":198.95,"per":16.67,"date":"2025-03","close":3316.37,"source":"reported"},{"eps":198.95,"per":22.53,"date":"2025-04","close":4483.33,"source":"reported"},{"eps":198.95,"per":19.33,"date":"2025-05","close":3844.99,"source":"reported"},{"eps":232.03,"per":22.61,"date":"2025-06","close":5246.34,"source":"reported"},{"eps":232.03,"per":22.27,"date":"2025-07","close":5166.55,"source":"reported"},{"eps":232.03,"per":20.42,"date":"2025-08","close":4737.67,"source":"reported"},{"eps":235.85,"per":39.24,"date":"2025-09","close":9255.91,"source":"reported"},{"eps":235.85,"per":42.71,"date":"2025-10","close":10073.78,"source":"reported"},{"eps":235.85,"per":39.79,"date":"2025-11","close":9385.57,"source":"reported"},{"eps":101.39,"per":185.32,"date":"2025-12","close":18790.0,"source":"reported"},{"eps":101.39,"per":311.67,"date":"2026-01","close":31600.0,"source":"reported"},{"eps":101.39,"per":341.26,"date":"2026-02","close":34600.0,"source":"reported"},{"eps":90.86,"per":262.49,"date":"2026-03","close":23850.0,"source":"reported"},{"eps":90.86,"per":345.04,"date":"2026-04","close":31350.0,"source":"reported"},{"eps":90.86,"per":437.49,"date":"2026-05","close":39750.0,"source":"reported"},{"eps":155.9,"per":169.98,"date":"2026-06","close":26500.0,"source":"reported"},{"eps":155.9,"per":136.63,"date":"2026-07","close":21300.0,"source":"reported"},{"eps":155.9,"per":150.74,"date":"2026-08","close":23500.0,"source":"reported"},{"eps":155.9,"per":131.82,"date":"2026-09","close":20550.0,"source":"reported"},{"eps":155.9,"per":109.56,"date":"2026-10","close":17080.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":103.3,"std":121.51,"count":29,"current":109.56,"lower_1sd":0.0,"upper_1sd":224.82},"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":"현대무벡스","phase":"above-fold","symbol_resolved":true}