{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:43:20.392729+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.2,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":24.4,"direction":"higher_better","percentile":72}],"summary":"매출 +3.2%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":25.0,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-33.9,"direction":"higher_better","percentile":19}],"summary":"RSI 25","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.36x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.32,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.22,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.3x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"HD현대에너지솔루션(322000)은 Energy 섹터 KR 시장 종목입니다, 시가총액 8680.00억. 현재가 77,500원, 전일 대비 -9.4%, 30일 -33.9%. PER 8.36배 / ROE 6.5%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 15.45만, 기관 순매수 9.72만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-11865.990946498481,"grade":"D","trend":"하락","atr_14":9528.57142857143,"rsi_14":24.968632371392715,"sma_20":102665.0,"sma_60":121550.0,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-11865.99)가 시그널선(-11266.22)을 하회합니다(데드크로스). 현재가가 SMA20(102665)과 SMA60(121550) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 60172~145158 (현재 위치 23%).","bb_lower":60171.69346826491,"bb_upper":145158.30653173508,"macd_signal":-11266.222646482507},"change_pct":-9.36,"chart_data":[{"date":"2024-11-11","open":20800,"high":20850,"low":19940,"close":20000,"volume":99525,"rsi_14":38.69,"sma_20":22547.5,"sma_60":24913.33,"sma_120":26127.08},{"date":"2024-11-12","open":20000,"high":20750,"low":19520,"close":20700,"volume":116530,"rsi_14":42.13,"sma_20":22385.0,"sma_60":24872.5,"sma_120":26083.33},{"date":"2024-11-13","open":20100,"high":20600,"low":19850,"close":19850,"volume":76565,"rsi_14":31.82,"sma_20":22210.0,"sma_60":24783.33,"sma_120":26026.25},{"date":"2024-11-14","open":19690,"high":20150,"low":19600,"close":19610,"volume":45811,"rsi_14":33.18,"sma_20":22013.0,"sma_60":24701.83,"sma_120":25974.25},{"date":"2024-11-15","open":20050,"high":20500,"low":18850,"close":18980,"volume":108567,"rsi_14":27.68,"sma_20":21832.0,"sma_60":24487.33,"sma_120":25929.08},{"date":"2024-11-18","open":18900,"high":20000,"low":18900,"close":19280,"volume":46816,"rsi_14":30.1,"sma_20":21671.0,"sma_60":24299.5,"sma_120":25886.83},{"date":"2024-11-19","open":19220,"high":19650,"low":19140,"close":19430,"volume":45563,"rsi_14":32.31,"sma_20":21547.5,"sma_60":24131.67,"sma_120":25785.0},{"date":"2024-11-20","open":19380,"high":19560,"low":19180,"close":19180,"volume":21677,"rsi_14":27.0,"sma_20":21401.5,"sma_60":23944.67,"sma_120":25653.17},{"date":"2024-11-21","open":19180,"high":19250,"low":18940,"close":19000,"volume":40084,"rsi_14":27.06,"sma_20":21199.0,"sma_60":23790.5,"sma_120":25507.75},{"date":"2024-11-22","open":19010,"high":19480,"low":19000,"close":19210,"volume":33158,"rsi_14":17.99,"sma_20":21037.0,"sma_60":23639.83,"sma_120":25359.5},{"date":"2024-11-25","open":19210,"high":20350,"low":19100,"close":19900,"volume":66698,"rsi_14":25.79,"sma_20":20889.5,"sma_60":23514.83,"sma_120":25224.08},{"date":"2024-11-26","open":20200,"high":20800,"low":19980,"close":20750,"volume":75270,"rsi_14":44.27,"sma_20":20784.5,"sma_60":23401.5,"sma_120":25101.58},{"date":"2024-11-27","open":20650,"high":20650,"low":19840,"close":19870,"volume":53572,"rsi_14":40.96,"sma_20":20650.5,"sma_60":23260.17,"sma_120":24970.08},{"date":"2024-11-28","open":19880,"high":20400,"low":19880,"close":20050,"volume":22794,"rsi_14":44.57,"sma_20":20498.0,"sma_60":23146.0,"sma_120":24857.58},{"date":"2024-11-29","open":20000,"high":20100,"low":19090,"close":19100,"volume":33964,"rsi_14":43.63,"sma_20":20308.0,"sma_60":23007.67,"sma_120":24750.08},{"date":"2024-12-02","open":19210,"high":19680,"low":19000,"close":19130,"volume":41595,"rsi_14":37.72,"sma_20":20062.0,"sma_60":22876.5,"sma_120":24653.67},{"date":"2024-12-03","open":19210,"high":20350,"low":19210,"close":19990,"volume":42698,"rsi_14":51.09,"sma_20":19874.0,"sma_60":22775.5,"sma_120":24578.17},{"date":"2024-12-04","open":19300,"high":21200,"low":19140,"close":20950,"volume":139174,"rsi_14":59.41,"sma_20":19846.5,"sma_60":22698.0,"sma_120":24509.42},{"date":"2024-12-05","open":20600,"high":20900,"low":19400,"close":19420,"volume":93486,"rsi_14":52.74,"sma_20":19760.0,"sma_60":22617.5,"sma_120":24419.58},{"date":"2024-12-06","open":19250,"high":20200,"low":18770,"close":20100,"volume":84863,"rsi_14":54.88,"sma_20":19725.0,"sma_60":22557.5,"sma_120":24338.75},{"date":"2024-12-09","open":19660,"high":19660,"low":18590,"close":18740,"volume":112519,"rsi_14":46.41,"sma_20":19662.0,"sma_60":22485.67,"sma_120":24252.42},{"date":"2024-12-10","open":19460,"high":20700,"low":19150,"close":20350,"volume":109195,"rsi_14":55.33,"sma_20":19644.5,"sma_60":22439.83,"sma_120":24188.25},{"date":"2024-12-11","open":20300,"high":21250,"low":20050,"close":20950,"volume":65834,"rsi_14":58.56,"sma_20":19699.5,"sma_60":22400.67,"sma_120":24134.5},{"date":"2024-12-12","open":21550,"high":21600,"low":20600,"close":21000,"volume":75876,"rsi_14":57.97,"sma_20":19769.0,"sma_60":22309.0,"sma_120":24079.08},{"date":"2024-12-13","open":21000,"high":21700,"low":20650,"close":21500,"volume":58018,"rsi_14":57.25,"sma_20":19895.0,"sma_60":22239.0,"sma_120":24026.58},{"date":"2024-12-16","open":22900,"high":23400,"low":22000,"close":22200,"volume":175050,"rsi_14":56.66,"sma_20":20041.0,"sma_60":22168.17,"sma_120":23981.58},{"date":"2024-12-17","open":22200,"high":22350,"low":21500,"close":22050,"volume":64795,"rsi_14":60.73,"sma_20":20172.0,"sma_60":22089.83,"sma_120":23927.42},{"date":"2024-12-18","open":22500,"high":22550,"low":21100,"close":21400,"volume":53779,"rsi_14":56.35,"sma_20":20283.0,"sma_60":22009.83,"sma_120":23873.25},{"date":"2024-12-19","open":20600,"high":21350,"low":20450,"close":21150,"volume":34550,"rsi_14":60.32,"sma_20":20390.5,"sma_60":21930.67,"sma_120":23817.42},{"date":"2024-12-20","open":20950,"high":21650,"low":20250,"close":20400,"volume":40054,"rsi_14":55.96,"sma_20":20450.0,"sma_60":21819.83,"sma_120":23766.58},{"date":"2024-12-23","open":20700,"high":21000,"low":20500,"close":20650,"volume":24107,"rsi_14":53.29,"sma_20":20487.5,"sma_60":21731.5,"sma_120":23713.67},{"date":"2024-12-24","open":20650,"high":21250,"low":20400,"close":20400,"volume":35951,"rsi_14":47.05,"sma_20":20470.0,"sma_60":21629.83,"sma_120":23662.42},{"date":"2024-12-26","open":20600,"high":20650,"low":19970,"close":19990,"volume":34014,"rsi_14":53.47,"sma_20":20476.0,"sma_60":21523.83,"sma_120":23614.42},{"date":"2024-12-27","open":20500,"high":20500,"low":19800,"close":19890,"volume":34358,"rsi_14":48.62,"sma_20":20468.0,"sma_60":21434.5,"sma_120":23564.33},{"date":"2024-12-30","open":19750,"high":20300,"low":19720,"close":20200,"volume":30135,"rsi_14":61.09,"sma_20":20523.0,"sma_60":21364.5,"sma_120":23510.58},{"date":"2025-01-02","open":20200,"high":20500,"low":19820,"close":20400,"volume":29459,"rsi_14":50.48,"sma_20":20586.5,"sma_60":21296.17,"sma_120":23462.67},{"date":"2025-01-03","open":20900,"high":22950,"low":20800,"close":21750,"volume":217881,"rsi_14":56.76,"sma_20":20674.5,"sma_60":21243.67,"sma_120":23429.75},{"date":"2025-01-06","open":22000,"high":25300,"low":21900,"close":24600,"volume":545902,"rsi_14":70.64,"sma_20":20857.0,"sma_60":21245.33,"sma_120":23420.17},{"date":"2025-01-07","open":24900,"high":25000,"low":23050,"close":23500,"volume":197137,"rsi_14":60.73,"sma_20":21061.0,"sma_60":21227.0,"sma_120":23396.0},{"date":"2025-01-08","open":24000,"high":25150,"low":23200,"close":23600,"volume":235693,"rsi_14":58.03,"sma_20":21236.0,"sma_60":21230.33,"sma_120":23373.08},{"date":"2025-01-09","open":23650,"high":23650,"low":22800,"close":23200,"volume":104027,"rsi_14":56.41,"sma_20":21459.0,"sma_60":21222.83,"sma_120":23347.67},{"date":"2025-01-10","open":23200,"high":27400,"low":22950,"close":26350,"volume":1370122,"rsi_14":71.58,"sma_20":21759.0,"sma_60":21262.83,"sma_120":23345.17},{"date":"2025-01-13","open":26100,"high":26600,"low":25300,"close":26250,"volume":245450,"rsi_14":72.53,"sma_20":22024.0,"sma_60":21311.17,"sma_120":23342.67},{"date":"2025-01-14","open":26100,"high":26250,"low":25300,"close":25550,"volume":115167,"rsi_14":72.85,"sma_20":22251.5,"sma_60":21344.5,"sma_120":23347.25},{"date":"2025-01-15","open":25800,"high":26200,"low":24950,"close":25550,"volume":163970,"rsi_14":72.23,"sma_20":22454.0,"sma_60":21393.67,"sma_120":23351.83},{"date":"2025-01-16","open":25800,"high":27300,"low":25750,"close":26950,"volume":346143,"rsi_14":76.91,"sma_20":22691.5,"sma_60":21467.83,"sma_120":23371.0},{"date":"2025-01-17","open":26700,"high":26900,"low":25400,"close":26600,"volume":272944,"rsi_14":77.29,"sma_20":22919.0,"sma_60":21546.17,"sma_120":23379.75},{"date":"2025-01-20","open":26500,"high":26500,"low":25500,"close":25650,"volume":100421,"rsi_14":72.22,"sma_20":23131.5,"sma_60":21605.33,"sma_120":23392.25},{"date":"2025-01-21","open":25500,"high":25650,"low":24350,"close":24650,"volume":156707,"rsi_14":66.3,"sma_20":23306.5,"sma_60":21632.0,"sma_120":23393.92},{"date":"2025-01-22","open":24500,"high":25350,"low":24100,"close":24900,"volume":113765,"rsi_14":66.42,"sma_20":23531.5,"sma_60":21672.83,"sma_120":23392.25},{"date":"2025-01-23","open":25350,"high":25600,"low":24550,"close":24750,"volume":96239,"rsi_14":62.0,"sma_20":23736.5,"sma_60":21704.5,"sma_120":23391.42},{"date":"2025-01-24","open":25400,"high":25950,"low":24650,"close":24850,"volume":118096,"rsi_14":51.28,"sma_20":23959.0,"sma_60":21737.83,"sma_120":23396.42},{"date":"2025-01-31","open":25100,"high":25350,"low":23600,"close":24300,"volume":52623,"rsi_14":54.35,"sma_20":24174.5,"sma_60":21767.0,"sma_120":23394.75},{"date":"2025-02-03","open":23600,"high":24250,"low":23050,"close":23800,"volume":126163,"rsi_14":51.04,"sma_20":24370.0,"sma_60":21778.67,"sma_120":23392.67},{"date":"2025-02-04","open":23900,"high":24200,"low":23550,"close":24000,"volume":72284,"rsi_14":54.26,"sma_20":24560.0,"sma_60":21797.0,"sma_120":23393.08},{"date":"2025-02-05","open":24050,"high":24750,"low":24050,"close":24450,"volume":84604,"rsi_14":35.82,"sma_20":24762.5,"sma_60":21803.67,"sma_120":23384.75},{"date":"2025-02-06","open":24550,"high":25800,"low":24350,"close":25100,"volume":149093,"rsi_14":42.07,"sma_20":24930.0,"sma_60":21826.17,"sma_120":23391.0},{"date":"2025-02-07","open":25150,"high":25200,"low":24100,"close":24500,"volume":89345,"rsi_14":42.66,"sma_20":24925.0,"sma_60":21876.17,"sma_120":23424.75},{"date":"2025-02-10","open":24400,"high":24400,"low":23600,"close":24150,"volume":135007,"rsi_14":40.67,"sma_20":24957.5,"sma_60":21926.17,"sma_120":23449.33},{"date":"2025-02-11","open":24100,"high":24800,"low":24000,"close":24500,"volume":64789,"rsi_14":31.01,"sma_20":25002.5,"sma_60":21987.83,"sma_120":23469.33},{"date":"2025-02-12","open":24500,"high":24700,"low":23700,"close":24350,"volume":79933,"rsi_14":32.0,"sma_20":25060.0,"sma_60":22060.33,"sma_120":23486.83},{"date":"2025-02-13","open":24350,"high":24850,"low":23900,"close":24550,"volume":107138,"rsi_14":40.0,"sma_20":24970.0,"sma_60":22124.5,"sma_120":23498.5},{"date":"2025-02-14","open":24750,"high":26300,"low":24600,"close":24850,"volume":238987,"rsi_14":52.08,"sma_20":24900.0,"sma_60":22207.83,"sma_120":23495.58},{"date":"2025-02-17","open":24850,"high":25550,"low":24650,"close":25250,"volume":74661,"rsi_14":53.54,"sma_20":24885.0,"sma_60":22301.83,"sma_120":23501.83},{"date":"2025-02-18","open":25400,"high":26100,"low":25300,"close":26000,"volume":113655,"rsi_14":61.26,"sma_20":24907.5,"sma_60":22418.83,"sma_120":23453.08},{"date":"2025-02-19","open":25900,"high":26300,"low":25400,"close":26250,"volume":110341,"rsi_14":62.28,"sma_20":24872.5,"sma_60":22535.0,"sma_120":23417.25},{"date":"2025-02-20","open":26100,"high":26400,"low":25050,"close":25350,"volume":154308,"rsi_14":58.68,"sma_20":24810.0,"sma_60":22633.67,"sma_120":23382.67},{"date":"2025-02-21","open":25400,"high":26050,"low":24950,"close":25950,"volume":68658,"rsi_14":67.48,"sma_20":24825.0,"sma_60":22746.5,"sma_120":23345.58},{"date":"2025-02-24","open":25600,"high":27200,"low":25450,"close":26500,"volume":164448,"rsi_14":69.23,"sma_20":24917.5,"sma_60":22871.5,"sma_120":23331.0},{"date":"2025-02-25","open":26250,"high":27450,"low":26150,"close":26900,"volume":207549,"rsi_14":68.99,"sma_20":25017.5,"sma_60":22999.67,"sma_120":23319.75},{"date":"2025-02-26","open":26900,"high":27150,"low":26200,"close":26850,"volume":85374,"rsi_14":64.96,"sma_20":25122.5,"sma_60":23115.5,"sma_120":23315.17},{"date":"2025-02-27","open":27600,"high":30850,"low":27200,"close":28800,"volume":1217959,"rsi_14":79.86,"sma_20":25320.0,"sma_60":23249.67,"sma_120":23325.58},{"date":"2025-02-28","open":28350,"high":30000,"low":28150,"close":28650,"volume":458981,"rsi_14":82.14,"sma_20":25537.5,"sma_60":23396.0,"sma_120":23328.08},{"date":"2025-03-04","open":28050,"high":28350,"low":26550,"close":26950,"volume":240376,"rsi_14":64.67,"sma_20":25695.0,"sma_60":23511.0,"sma_120":23328.5},{"date":"2025-03-05","open":27300,"high":27850,"low":26800,"close":27300,"volume":115219,"rsi_14":67.25,"sma_20":25860.0,"sma_60":23647.67,"sma_120":23327.67},{"date":"2025-03-06","open":27350,"high":27800,"low":27100,"close":27150,"volume":93984,"rsi_14":65.29,"sma_20":25995.0,"sma_60":23781.33,"sma_120":23328.92},{"date":"2025-03-07","open":27050,"high":28450,"low":26050,"close":27100,"volume":155387,"rsi_14":63.64,"sma_20":26095.0,"sma_60":23899.83,"sma_120":23337.67},{"date":"2025-03-10","open":26950,"high":27150,"low":25500,"close":26200,"volume":132424,"rsi_14":55.43,"sma_20":26180.0,"sma_60":23987.33,"sma_120":23342.67},{"date":"2025-03-11","open":25600,"high":25750,"low":25100,"close":25650,"volume":76068,"rsi_14":47.95,"sma_20":26255.0,"sma_60":24091.17,"sma_120":23354.33},{"date":"2025-03-12","open":25700,"high":25900,"low":25200,"close":25250,"volume":57485,"rsi_14":44.25,"sma_20":26292.5,"sma_60":24177.0,"sma_120":23367.25},{"date":"2025-03-13","open":25300,"high":25750,"low":25200,"close":25250,"volume":54208,"rsi_14":49.36,"sma_20":26337.5,"sma_60":24285.5,"sma_120":23385.58},{"date":"2025-03-14","open":25200,"high":26000,"low":25150,"close":25900,"volume":47346,"rsi_14":49.68,"sma_20":26405.0,"sma_60":24378.0,"sma_120":23408.92},{"date":"2025-03-17","open":26000,"high":26000,"low":24750,"close":24950,"volume":116304,"rsi_14":40.61,"sma_20":26410.0,"sma_60":24444.67,"sma_120":23422.67},{"date":"2025-03-18","open":25150,"high":25800,"low":25000,"close":25100,"volume":55963,"rsi_14":38.75,"sma_20":26402.5,"sma_60":24513.0,"sma_120":23411.0},{"date":"2025-03-19","open":25500,"high":25800,"low":24700,"close":25800,"volume":117254,"rsi_14":43.93,"sma_20":26392.5,"sma_60":24584.67,"sma_120":23411.83},{"date":"2025-03-20","open":26000,"high":26000,"low":25000,"close":25100,"volume":86377,"rsi_14":25.0,"sma_20":26335.0,"sma_60":24633.0,"sma_120":23400.58},{"date":"2025-03-21","open":24850,"high":24900,"low":23900,"close":24550,"volume":126222,"rsi_14":23.72,"sma_20":26295.0,"sma_60":24674.67,"sma_120":23382.25},{"date":"2025-03-24","open":24450,"high":24700,"low":24100,"close":24150,"volume":36339,"rsi_14":28.46,"sma_20":26205.0,"sma_60":24720.5,"sma_120":23365.17},{"date":"2025-03-25","open":24550,"high":24850,"low":24100,"close":24200,"volume":72458,"rsi_14":25.0,"sma_20":26090.0,"sma_60":24771.33,"sma_120":23351.0},{"date":"2025-03-26","open":24200,"high":25450,"low":24050,"close":25350,"volume":74381,"rsi_14":37.5,"sma_20":26012.5,"sma_60":24853.83,"sma_120":23336.83},{"date":"2025-03-27","open":25050,"high":25600,"low":24400,"close":24400,"volume":62160,"rsi_14":33.33,"sma_20":25890.0,"sma_60":24916.33,"sma_120":23323.92},{"date":"2025-03-28","open":24450,"high":24550,"low":23500,"close":23650,"volume":73601,"rsi_14":33.96,"sma_20":25632.5,"sma_60":24970.5,"sma_120":23300.17},{"date":"2025-03-31","open":23250,"high":23250,"low":22150,"close":22200,"volume":66167,"rsi_14":30.51,"sma_20":25310.0,"sma_60":25007.33,"sma_120":23265.58},{"date":"2025-04-01","open":22250,"high":23900,"low":22250,"close":23800,"volume":62568,"rsi_14":42.79,"sma_20":25152.5,"sma_60":25072.5,"sma_120":23253.5},{"date":"2025-04-02","open":23700,"high":24750,"low":23200,"close":24350,"volume":72595,"rsi_14":45.75,"sma_20":25005.0,"sma_60":25141.67,"sma_120":23253.08},{"date":"2025-04-03","open":23500,"high":25050,"low":23500,"close":24600,"volume":36167,"rsi_14":43.63,"sma_20":24877.5,"sma_60":25211.67,"sma_120":23253.92},{"date":"2025-04-04","open":24900,"high":26700,"low":24350,"close":26500,"volume":128623,"rsi_14":56.95,"sma_20":24847.5,"sma_60":25290.83,"sma_120":23267.25},{"date":"2025-04-07","open":25450,"high":25900,"low":24550,"close":24650,"volume":106221,"rsi_14":48.25,"sma_20":24770.0,"sma_60":25291.67,"sma_120":23268.5},{"date":"2025-04-08","open":25050,"high":25400,"low":24150,"close":24650,"volume":55787,"rsi_14":45.27,"sma_20":24720.0,"sma_60":25310.83,"sma_120":23268.92},{"date":"2025-04-09","open":24550,"high":24550,"low":23550,"close":23600,"volume":55636,"rsi_14":44.0,"sma_20":24637.5,"sma_60":25310.83,"sma_120":23270.58},{"date":"2025-04-10","open":24950,"high":25750,"low":24250,"close":25600,"volume":79838,"rsi_14":53.76,"sma_20":24655.0,"sma_60":25350.83,"sma_120":23286.83},{"date":"2025-04-11","open":25250,"high":26600,"low":25250,"close":25950,"volume":78566,"rsi_14":56.47,"sma_20":24657.5,"sma_60":25344.17,"sma_120":23303.5},{"date":"2025-04-14","open":26400,"high":26550,"low":25750,"close":26300,"volume":66119,"rsi_14":57.39,"sma_20":24725.0,"sma_60":25345.0,"sma_120":23328.08},{"date":"2025-04-15","open":26700,"high":26950,"low":26050,"close":26300,"volume":54396,"rsi_14":53.64,"sma_20":24785.0,"sma_60":25357.5,"sma_120":23351.0},{"date":"2025-04-16","open":26100,"high":26200,"low":25200,"close":25650,"volume":51042,"rsi_14":54.9,"sma_20":24777.5,"sma_60":25359.17,"sma_120":23376.42},{"date":"2025-04-17","open":26450,"high":28250,"low":25700,"close":26900,"volume":367719,"rsi_14":62.26,"sma_20":24867.5,"sma_60":25358.33,"sma_120":23413.08},{"date":"2025-04-18","open":26900,"high":26950,"low":25600,"close":26100,"volume":143223,"rsi_14":65.48,"sma_20":24945.0,"sma_60":25350.0,"sma_120":23448.08},{"date":"2025-04-21","open":25850,"high":27300,"low":25800,"close":26250,"volume":84394,"rsi_14":60.99,"sma_20":25050.0,"sma_60":25360.0,"sma_120":23482.67},{"date":"2025-04-22","open":27250,"high":28200,"low":26500,"close":27850,"volume":257831,"rsi_14":64.34,"sma_20":25232.5,"sma_60":25413.33,"sma_120":23522.67},{"date":"2025-04-23","open":29300,"high":29300,"low":26950,"close":27350,"volume":248698,"rsi_14":61.04,"sma_20":25332.5,"sma_60":25454.17,"sma_120":23563.5},{"date":"2025-04-24","open":27450,"high":27950,"low":26350,"close":27500,"volume":202087,"rsi_14":54.67,"sma_20":25487.5,"sma_60":25500.0,"sma_120":23602.25},{"date":"2025-04-25","open":27600,"high":29600,"low":27600,"close":28650,"volume":520976,"rsi_14":70.0,"sma_20":25737.5,"sma_60":25563.33,"sma_120":23650.58},{"date":"2025-04-28","open":29650,"high":30650,"low":28900,"close":29000,"volume":263323,"rsi_14":71.01,"sma_20":26077.5,"sma_60":25641.67,"sma_120":23704.33},{"date":"2025-04-29","open":29450,"high":29900,"low":28200,"close":29500,"volume":140085,"rsi_14":80.1,"sma_20":26362.5,"sma_60":25736.67,"sma_120":23757.67},{"date":"2025-04-30","open":28900,"high":29100,"low":28300,"close":28600,"volume":93155,"rsi_14":67.24,"sma_20":26575.0,"sma_60":25813.33,"sma_120":23805.17},{"date":"2025-05-02","open":27900,"high":28450,"low":27350,"close":28100,"volume":64884,"rsi_14":62.15,"sma_20":26750.0,"sma_60":25874.17,"sma_120":23838.92},{"date":"2025-05-07","open":28950,"high":29400,"low":28100,"close":29200,"volume":78547,"rsi_14":65.1,"sma_20":26885.0,"sma_60":25942.5,"sma_120":23884.33},{"date":"2025-05-08","open":29450,"high":30400,"low":29100,"close":30150,"volume":131566,"rsi_14":68.25,"sma_20":27160.0,"sma_60":26036.67,"sma_120":23956.42},{"date":"2025-05-09","open":30850,"high":32150,"low":30200,"close":31950,"volume":273776,"rsi_14":76.92,"sma_20":27525.0,"sma_60":26166.67,"sma_120":24046.42},{"date":"2025-05-12","open":33850,"high":35300,"low":32400,"close":33100,"volume":410855,"rsi_14":76.72,"sma_20":28000.0,"sma_60":26310.0,"sma_120":24148.92},{"date":"2025-05-13","open":32000,"high":34350,"low":31600,"close":33900,"volume":220301,"rsi_14":83.62,"sma_20":28415.0,"sma_60":26469.17,"sma_120":24264.75},{"date":"2025-05-14","open":35400,"high":44050,"low":35400,"close":44050,"volume":2318592,"rsi_14":91.2,"sma_20":29320.0,"sma_60":26794.17,"sma_120":24459.33},{"date":"2025-05-15","open":43600,"high":43700,"low":39900,"close":40350,"volume":885367,"rsi_14":76.37,"sma_20":30022.5,"sma_60":27052.5,"sma_120":24630.17},{"date":"2025-05-16","open":41550,"high":50500,"low":41150,"close":46500,"volume":2783559,"rsi_14":82.62,"sma_20":31032.5,"sma_60":27406.67,"sma_120":24854.25},{"date":"2025-05-19","open":54500,"high":57500,"low":49550,"close":50700,"volume":1712465,"rsi_14":84.73,"sma_20":32285.0,"sma_60":27818.33,"sma_120":25118.58},{"date":"2025-05-20","open":48100,"high":48100,"low":45900,"close":46950,"volume":488013,"rsi_14":75.42,"sma_20":33287.5,"sma_60":28163.33,"sma_120":25349.17},{"date":"2025-05-21","open":47700,"high":48050,"low":46750,"close":47150,"volume":274204,"rsi_14":75.31,"sma_20":34340.0,"sma_60":28526.67,"sma_120":25580.17},{"date":"2025-05-22","open":46500,"high":46500,"low":43750,"close":43750,"volume":366100,"rsi_14":68.39,"sma_20":35215.0,"sma_60":28823.33,"sma_120":25784.92},{"date":"2025-05-23","open":42700,"high":47650,"low":42650,"close":46650,"volume":1205924,"rsi_14":72.15,"sma_20":36155.0,"sma_60":29159.17,"sma_120":26015.33},{"date":"2025-05-26","open":45000,"high":45250,"low":40650,"close":41300,"volume":652214,"rsi_14":64.47,"sma_20":36852.5,"sma_60":29399.17,"sma_120":26199.42},{"date":"2025-05-27","open":42200,"high":42250,"low":39050,"close":39600,"volume":495147,"rsi_14":61.26,"sma_20":37457.5,"sma_60":29611.67,"sma_120":26363.58},{"date":"2025-05-28","open":40600,"high":40750,"low":38700,"close":39250,"volume":296453,"rsi_14":59.98,"sma_20":37987.5,"sma_60":29785.83,"sma_120":26517.75},{"date":"2025-05-29","open":40050,"high":40900,"low":39300,"close":40700,"volume":370741,"rsi_14":59.67,"sma_20":38572.5,"sma_60":29986.67,"sma_120":26691.33},{"date":"2025-05-30","open":43650,"high":49800,"low":42900,"close":48250,"volume":2985173,"rsi_14":64.67,"sma_20":39510.0,"sma_60":30341.67,"sma_120":26926.33},{"date":"2025-06-02","open":46600,"high":54200,"low":45350,"close":52200,"volume":1875810,"rsi_14":66.7,"sma_20":40690.0,"sma_60":30756.67,"sma_120":27202.17},{"date":"2025-06-04","open":55900,"high":58700,"low":51100,"close":52300,"volume":1265123,"rsi_14":59.22,"sma_20":41900.0,"sma_60":31175.83,"sma_120":27478.58},{"date":"2025-06-05","open":50700,"high":53000,"low":50000,"close":51000,"volume":669179,"rsi_14":62.57,"sma_20":42990.0,"sma_60":31574.17,"sma_120":27737.0},{"date":"2025-06-09","open":50500,"high":50600,"low":48300,"close":49000,"volume":449234,"rsi_14":53.27,"sma_20":43932.5,"sma_60":31954.17,"sma_120":27970.75},{"date":"2025-06-10","open":48450,"high":49450,"low":47250,"close":47750,"volume":427054,"rsi_14":45.82,"sma_20":44722.5,"sma_60":32322.5,"sma_120":28206.83},{"date":"2025-06-11","open":51200,"high":53900,"low":49500,"close":50900,"volume":1283348,"rsi_14":55.7,"sma_20":45612.5,"sma_60":32750.0,"sma_120":28463.5},{"date":"2025-06-12","open":49800,"high":50650,"low":49300,"close":49700,"volume":273099,"rsi_14":53.58,"sma_20":46402.5,"sma_60":33157.5,"sma_120":28721.5},{"date":"2025-06-13","open":50500,"high":50500,"low":47650,"close":48200,"volume":261460,"rsi_14":56.59,"sma_20":46610.0,"sma_60":33529.17,"sma_120":28953.58},{"date":"2025-06-16","open":49350,"high":51200,"low":48700,"close":49950,"volume":333441,"rsi_14":55.06,"sma_20":47090.0,"sma_60":33945.83,"sma_120":29195.25},{"date":"2025-06-17","open":48900,"high":49200,"low":46600,"close":48050,"volume":319686,"rsi_14":61.58,"sma_20":47167.5,"sma_60":34328.33,"sma_120":29420.67},{"date":"2025-06-18","open":46000,"high":46350,"low":44500,"close":45450,"volume":335741,"rsi_14":59.73,"sma_20":46905.0,"sma_60":34655.83,"sma_120":29620.25},{"date":"2025-06-19","open":46700,"high":46700,"low":44700,"close":45000,"volume":153386,"rsi_14":59.54,"sma_20":46807.5,"sma_60":34987.5,"sma_120":29810.25},{"date":"2025-06-20","open":45000,"high":46000,"low":44400,"close":45300,"volume":122996,"rsi_14":57.93,"sma_20":46715.0,"sma_60":35333.33,"sma_120":30004.0},{"date":"2025-06-23","open":44400,"high":46100,"low":44200,"close":45300,"volume":199868,"rsi_14":43.12,"sma_20":46792.5,"sma_60":35685.83,"sma_120":30203.17},{"date":"2025-06-24","open":45750,"high":46200,"low":45250,"close":45600,"volume":165792,"rsi_14":31.46,"sma_20":46740.0,"sma_60":36042.5,"sma_120":30406.92},{"date":"2025-06-25","open":48000,"high":48500,"low":45750,"close":46050,"volume":298313,"rsi_14":32.78,"sma_20":46977.5,"sma_60":36387.5,"sma_120":30620.67},{"date":"2025-06-26","open":46500,"high":46500,"low":44100,"close":45050,"volume":109431,"rsi_14":33.33,"sma_20":47250.0,"sma_60":36731.67,"sma_120":30824.0},{"date":"2025-06-27","open":45500,"high":46900,"low":44100,"close":44400,"volume":141947,"rsi_14":36.06,"sma_20":47507.5,"sma_60":37077.5,"sma_120":31024.0},{"date":"2025-06-30","open":42700,"high":44000,"low":42600,"close":43950,"volume":97728,"rsi_14":37.9,"sma_20":47670.0,"sma_60":37440.0,"sma_120":31223.67},{"date":"2025-07-01","open":45650,"high":45800,"low":44150,"close":44150,"volume":138183,"rsi_14":23.53,"sma_20":47465.0,"sma_60":37779.17,"sma_120":31425.83},{"date":"2025-07-02","open":44750,"high":45350,"low":43450,"close":44800,"volume":101162,"rsi_14":29.92,"sma_20":47095.0,"sma_60":38120.0,"sma_120":31630.83},{"date":"2025-07-03","open":44900,"high":45900,"low":44200,"close":45050,"volume":126836,"rsi_14":35.62,"sma_20":46732.5,"sma_60":38460.83,"sma_120":31836.25},{"date":"2025-07-04","open":46450,"high":46450,"low":43600,"close":43650,"volume":98570,"rsi_14":20.28,"sma_20":46365.0,"sma_60":38746.67,"sma_120":32018.75},{"date":"2025-07-07","open":42550,"high":43000,"low":42100,"close":42800,"volume":71566,"rsi_14":22.51,"sma_20":46055.0,"sma_60":39049.17,"sma_120":32170.42},{"date":"2025-07-08","open":42200,"high":43350,"low":42000,"close":43100,"volume":71022,"rsi_14":33.79,"sma_20":45822.5,"sma_60":39356.67,"sma_120":32333.75},{"date":"2025-07-09","open":42300,"high":43350,"low":41900,"close":43200,"volume":73200,"rsi_14":36.96,"sma_20":45437.5,"sma_60":39683.33,"sma_120":32497.08},{"date":"2025-07-10","open":43450,"high":43900,"low":42850,"close":43450,"volume":75664,"rsi_14":36.5,"sma_20":45125.0,"sma_60":39980.83,"sma_120":32665.83},{"date":"2025-07-11","open":45800,"high":46500,"low":44500,"close":44750,"volume":243773,"rsi_14":46.63,"sma_20":44952.5,"sma_60":40294.17,"sma_120":32819.17},{"date":"2025-07-14","open":45200,"high":45500,"low":43350,"close":44000,"volume":70744,"rsi_14":40.7,"sma_20":44655.0,"sma_60":40589.17,"sma_120":32967.08},{"date":"2025-07-15","open":44000,"high":47300,"low":43000,"close":46550,"volume":365494,"rsi_14":52.34,"sma_20":44580.0,"sma_60":40926.67,"sma_120":33142.08},{"date":"2025-07-16","open":46550,"high":46700,"low":44800,"close":46300,"volume":151641,"rsi_14":56.28,"sma_20":44622.5,"sma_60":41270.83,"sma_120":33315.0},{"date":"2025-07-17","open":46350,"high":47500,"low":45800,"close":46450,"volume":126464,"rsi_14":60.85,"sma_20":44695.0,"sma_60":41596.67,"sma_120":33477.5},{"date":"2025-07-18","open":46500,"high":47150,"low":45200,"close":45400,"volume":111334,"rsi_14":57.21,"sma_20":44700.0,"sma_60":41918.33,"sma_120":33634.17},{"date":"2025-07-21","open":45450,"high":47850,"low":45300,"close":46450,"volume":306176,"rsi_14":60.55,"sma_20":44757.5,"sma_60":42255.0,"sma_120":33807.5},{"date":"2025-07-22","open":46650,"high":49600,"low":45800,"close":47300,"volume":451227,"rsi_14":61.26,"sma_20":44842.5,"sma_60":42579.17,"sma_120":33996.25},{"date":"2025-07-23","open":48400,"high":48650,"low":45200,"close":47200,"volume":173695,"rsi_14":59.82,"sma_20":44900.0,"sma_60":42910.0,"sma_120":34182.08},{"date":"2025-07-24","open":47300,"high":54100,"low":46250,"close":49350,"volume":1267940,"rsi_14":74.36,"sma_20":45115.0,"sma_60":43274.17,"sma_120":34387.08},{"date":"2025-07-25","open":48900,"high":51900,"low":47500,"close":50800,"volume":459800,"rsi_14":82.52,"sma_20":45435.0,"sma_60":43643.33,"sma_120":34603.33},{"date":"2025-07-28","open":50300,"high":50300,"low":48500,"close":48550,"volume":239427,"rsi_14":69.12,"sma_20":45665.0,"sma_60":43969.17,"sma_120":34805.42},{"date":"2025-07-29","open":48400,"high":48700,"low":47200,"close":47650,"volume":138875,"rsi_14":64.78,"sma_20":45840.0,"sma_60":44271.67,"sma_120":35004.17},{"date":"2025-07-30","open":47450,"high":47650,"low":44750,"close":45250,"volume":245802,"rsi_14":55.23,"sma_20":45862.5,"sma_60":44549.17,"sma_120":35181.25},{"date":"2025-07-31","open":45150,"high":45600,"low":43700,"close":44000,"volume":274488,"rsi_14":47.81,"sma_20":45810.0,"sma_60":44814.17,"sma_120":35344.17},{"date":"2025-08-01","open":44550,"high":45450,"low":43250,"close":43650,"volume":145432,"rsi_14":48.96,"sma_20":45810.0,"sma_60":45055.0,"sma_120":35498.75},{"date":"2025-08-04","open":43000,"high":44300,"low":42850,"close":44250,"volume":66521,"rsi_14":42.23,"sma_20":45882.5,"sma_60":45290.0,"sma_120":35663.33},{"date":"2025-08-05","open":44300,"high":45450,"low":44100,"close":45450,"volume":86142,"rsi_14":47.3,"sma_20":46000.0,"sma_60":45515.0,"sma_120":35840.83},{"date":"2025-08-06","open":45050,"high":45600,"low":44575,"close":45550,"volume":72655,"rsi_14":47.13,"sma_20":46117.5,"sma_60":45722.5,"sma_120":36016.25},{"date":"2025-08-07","open":45500,"high":45550,"low":44450,"close":45150,"volume":70200,"rsi_14":49.17,"sma_20":46202.5,"sma_60":45910.0,"sma_120":36189.58},{"date":"2025-08-08","open":45300,"high":45450,"low":43600,"close":44100,"volume":105213,"rsi_14":42.19,"sma_20":46170.0,"sma_60":45910.83,"sma_120":36352.5},{"date":"2025-08-11","open":44000,"high":44000,"low":42850,"close":43750,"volume":72006,"rsi_14":37.8,"sma_20":46157.5,"sma_60":45967.5,"sma_120":36510.0},{"date":"2025-08-12","open":43400,"high":44600,"low":43150,"close":43650,"volume":90696,"rsi_14":37.8,"sma_20":46012.5,"sma_60":45920.0,"sma_120":36663.33},{"date":"2025-08-13","open":44050,"high":45200,"low":43600,"close":44800,"volume":93013,"rsi_14":33.21,"sma_20":45937.5,"sma_60":45821.67,"sma_120":36820.0},{"date":"2025-08-14","open":45650,"high":45700,"low":43850,"close":43850,"volume":77571,"rsi_14":23.37,"sma_20":45807.5,"sma_60":45770.0,"sma_120":36966.67},{"date":"2025-08-18","open":46000,"high":48700,"low":45550,"close":47750,"volume":470816,"rsi_14":47.28,"sma_20":45925.0,"sma_60":45780.0,"sma_120":37153.33},{"date":"2025-08-19","open":49100,"high":49650,"low":47850,"close":47950,"volume":254363,"rsi_14":51.07,"sma_20":46000.0,"sma_60":45850.0,"sma_120":37336.67},{"date":"2025-08-20","open":46450,"high":46850,"low":45000,"close":45500,"volume":143183,"rsi_14":50.89,"sma_20":45910.0,"sma_60":45830.83,"sma_120":37495.0},{"date":"2025-08-21","open":44550,"high":44600,"low":42150,"close":42250,"volume":378881,"rsi_14":44.55,"sma_20":45662.5,"sma_60":45846.67,"sma_120":37622.92},{"date":"2025-08-22","open":41600,"high":42900,"low":41300,"close":42000,"volume":167014,"rsi_14":44.83,"sma_20":45295.0,"sma_60":45886.67,"sma_120":37749.17},{"date":"2025-08-25","open":42250,"high":43750,"low":42200,"close":43250,"volume":100614,"rsi_14":46.99,"sma_20":44917.5,"sma_60":45953.33,"sma_120":37869.58},{"date":"2025-08-26","open":42850,"high":43050,"low":42250,"close":42250,"volume":60727,"rsi_14":40.24,"sma_20":44602.5,"sma_60":45979.17,"sma_120":37982.92},{"date":"2025-08-27","open":42600,"high":43400,"low":42300,"close":43100,"volume":70061,"rsi_14":42.86,"sma_20":44375.0,"sma_60":45893.33,"sma_120":38117.5},{"date":"2025-08-28","open":43100,"high":43850,"low":42600,"close":43000,"volume":44801,"rsi_14":43.62,"sma_20":44262.5,"sma_60":45740.0,"sma_120":38248.33},{"date":"2025-08-29","open":43050,"high":43750,"low":42900,"close":43200,"volume":78317,"rsi_14":47.19,"sma_20":44222.5,"sma_60":45588.33,"sma_120":38382.08},{"date":"2025-09-01","open":42550,"high":43050,"low":42300,"close":42450,"volume":36662,"rsi_14":46.04,"sma_20":44162.5,"sma_60":45445.83,"sma_120":38510.0},{"date":"2025-09-02","open":42600,"high":43250,"low":42250,"close":42950,"volume":37144,"rsi_14":47.92,"sma_20":44097.5,"sma_60":45345.0,"sma_120":38649.58},{"date":"2025-09-03","open":43100,"high":43550,"low":42750,"close":43400,"volume":33212,"rsi_14":45.65,"sma_20":43995.0,"sma_60":45272.5,"sma_120":38797.5},{"date":"2025-09-04","open":43500,"high":45350,"low":43250,"close":44900,"volume":112025,"rsi_14":53.15,"sma_20":43962.5,"sma_60":45172.5,"sma_120":38961.25},{"date":"2025-09-05","open":44850,"high":47700,"low":44550,"close":47500,"volume":167012,"rsi_14":49.19,"sma_20":44080.0,"sma_60":45135.83,"sma_120":39146.67},{"date":"2025-09-08","open":47200,"high":52500,"low":46800,"close":52400,"volume":587662,"rsi_14":61.1,"sma_20":44495.0,"sma_60":45205.83,"sma_120":39367.5},{"date":"2025-09-09","open":51500,"high":52300,"low":50500,"close":51100,"volume":152842,"rsi_14":64.81,"sma_20":44862.5,"sma_60":45225.0,"sma_120":39585.42},{"date":"2025-09-10","open":50700,"high":51000,"low":49900,"close":50700,"volume":112019,"rsi_14":76.32,"sma_20":45215.0,"sma_60":45269.17,"sma_120":39798.75},{"date":"2025-09-11","open":51700,"high":53100,"low":49550,"close":50300,"volume":457725,"rsi_14":75.62,"sma_20":45490.0,"sma_60":45350.0,"sma_120":40002.92},{"date":"2025-09-12","open":52200,"high":52900,"low":50100,"close":50800,"volume":150901,"rsi_14":74.43,"sma_20":45837.5,"sma_60":45446.67,"sma_120":40217.08},{"date":"2025-09-15","open":49950,"high":51800,"low":49950,"close":51500,"volume":113883,"rsi_14":80.53,"sma_20":46025.0,"sma_60":45550.0,"sma_120":40441.67},{"date":"2025-09-16","open":51200,"high":51300,"low":50200,"close":50500,"volume":83845,"rsi_14":74.18,"sma_20":46152.5,"sma_60":45636.67,"sma_120":40661.25},{"date":"2025-09-17","open":50900,"high":51800,"low":49700,"close":51200,"volume":107861,"rsi_14":75.79,"sma_20":46437.5,"sma_60":45730.0,"sma_120":40886.25},{"date":"2025-09-18","open":52812,"high":53523,"low":51898,"close":52000,"volume":132694,"rsi_14":75.48,"sma_20":46885.0,"sma_60":45815.83,"sma_120":41101.67},{"date":"2025-09-19","open":50800,"high":51700,"low":50100,"close":51700,"volume":82141,"rsi_14":79.94,"sma_20":47370.0,"sma_60":45926.67,"sma_120":41329.17},{"date":"2025-09-22","open":51700,"high":51900,"low":50800,"close":51300,"volume":57462,"rsi_14":77.2,"sma_20":47772.5,"sma_60":46041.67,"sma_120":41559.58},{"date":"2025-09-23","open":52900,"high":55200,"low":50500,"close":52000,"volume":280101,"rsi_14":77.56,"sma_20":48260.0,"sma_60":46175.83,"sma_120":41807.92},{"date":"2025-09-24","open":51400,"high":52100,"low":50000,"close":51100,"volume":81385,"rsi_14":70.67,"sma_20":48660.0,"sma_60":46291.67,"sma_120":42035.42},{"date":"2025-09-25","open":52300,"high":53000,"low":50700,"close":51100,"volume":75215,"rsi_14":64.52,"sma_20":49065.0,"sma_60":46396.67,"sma_120":42258.33},{"date":"2025-09-26","open":50800,"high":51100,"low":47300,"close":47800,"volume":106385,"rsi_14":28.7,"sma_20":49295.0,"sma_60":46442.5,"sma_120":42451.67},{"date":"2025-09-29","open":48000,"high":48650,"low":46600,"close":46650,"volume":64291,"rsi_14":29.11,"sma_20":49505.0,"sma_60":46492.5,"sma_120":42619.58},{"date":"2025-09-30","open":46900,"high":46900,"low":45250,"close":45700,"volume":67098,"rsi_14":27.68,"sma_20":49642.5,"sma_60":46540.83,"sma_120":42795.0},{"date":"2025-10-01","open":45800,"high":46900,"low":45800,"close":46050,"volume":61961,"rsi_14":30.94,"sma_20":49775.0,"sma_60":46590.0,"sma_120":42973.33},{"date":"2025-10-02","open":46700,"high":48000,"low":46700,"close":47050,"volume":84435,"rsi_14":33.91,"sma_20":49882.5,"sma_60":46654.17,"sma_120":43168.75},{"date":"2025-10-10","open":47050,"high":47950,"low":46300,"close":46900,"volume":93318,"rsi_14":29.28,"sma_20":49852.5,"sma_60":46711.67,"sma_120":43346.25},{"date":"2025-10-13","open":45400,"high":45900,"low":44500,"close":45200,"volume":93331,"rsi_14":27.54,"sma_20":49492.5,"sma_60":46719.17,"sma_120":43506.67},{"date":"2025-10-14","open":45450,"high":46450,"low":44200,"close":45000,"volume":66962,"rsi_14":22.57,"sma_20":49187.5,"sma_60":46735.83,"sma_120":43662.5},{"date":"2025-10-15","open":45850,"high":47500,"low":45150,"close":47450,"volume":67489,"rsi_14":36.36,"sma_20":49025.0,"sma_60":46750.83,"sma_120":43838.75},{"date":"2025-10-16","open":48600,"high":50000,"low":47750,"close":49550,"volume":129247,"rsi_14":43.0,"sma_20":48987.5,"sma_60":46805.0,"sma_120":44037.92},{"date":"2025-10-17","open":48700,"high":49300,"low":47600,"close":47700,"volume":76852,"rsi_14":39.29,"sma_20":48832.5,"sma_60":46825.83,"sma_120":44211.25},{"date":"2025-10-20","open":48350,"high":48550,"low":47500,"close":48400,"volume":52479,"rsi_14":39.29,"sma_20":48677.5,"sma_60":46875.83,"sma_120":44397.08},{"date":"2025-10-21","open":48900,"high":48900,"low":46950,"close":47700,"volume":101976,"rsi_14":39.76,"sma_20":48537.5,"sma_60":46896.67,"sma_120":44575.83},{"date":"2025-10-22","open":48050,"high":50400,"low":47500,"close":50100,"volume":115502,"rsi_14":47.37,"sma_20":48482.5,"sma_60":46943.33,"sma_120":44761.25},{"date":"2025-10-23","open":49950,"high":53800,"low":49400,"close":53500,"volume":382289,"rsi_14":64.92,"sma_20":48597.5,"sma_60":47048.33,"sma_120":44979.17},{"date":"2025-10-24","open":54000,"high":54100,"low":51200,"close":52700,"volume":178526,"rsi_14":66.13,"sma_20":48647.5,"sma_60":47104.17,"sma_120":45189.17},{"date":"2025-10-27","open":53800,"high":60600,"low":52700,"close":58900,"volume":587812,"rsi_14":77.5,"sma_20":49027.5,"sma_60":47239.17,"sma_120":45441.25},{"date":"2025-10-28","open":57400,"high":59800,"low":55200,"close":58400,"volume":233014,"rsi_14":75.57,"sma_20":49347.5,"sma_60":47403.33,"sma_120":45686.25},{"date":"2025-10-29","open":58500,"high":59500,"low":55900,"close":59200,"volume":168040,"rsi_14":75.37,"sma_20":49752.5,"sma_60":47595.83,"sma_120":45933.75},{"date":"2025-10-30","open":57900,"high":58600,"low":56200,"close":58000,"volume":108446,"rsi_14":72.2,"sma_20":50097.5,"sma_60":47808.33,"sma_120":46178.75},{"date":"2025-10-31","open":57400,"high":58400,"low":55900,"close":56800,"volume":101341,"rsi_14":73.67,"sma_20":50547.5,"sma_60":48021.67,"sma_120":46417.92},{"date":"2025-11-03","open":60000,"high":73700,"low":60000,"close":72900,"volume":937650,"rsi_14":84.53,"sma_20":51860.0,"sma_60":48509.17,"sma_120":46782.08},{"date":"2025-11-04","open":75700,"high":77600,"low":71700,"close":73500,"volume":426590,"rsi_14":83.79,"sma_20":53250.0,"sma_60":48996.67,"sma_120":47143.33},{"date":"2025-11-05","open":71000,"high":71100,"low":62900,"close":64500,"volume":599151,"rsi_14":66.45,"sma_20":54172.5,"sma_60":49314.17,"sma_120":47414.58},{"date":"2025-11-06","open":66900,"high":67000,"low":60100,"close":60200,"volume":335028,"rsi_14":63.05,"sma_20":54830.0,"sma_60":49558.33,"sma_120":47640.42},{"date":"2025-11-07","open":58400,"high":59800,"low":56600,"close":57600,"volume":221792,"rsi_14":59.24,"sma_20":55365.0,"sma_60":49765.83,"sma_120":47837.92},{"date":"2025-11-10","open":60500,"high":61000,"low":58100,"close":60000,"volume":152818,"rsi_14":61.94,"sma_20":56105.0,"sma_60":50030.83,"sma_120":47970.83},{"date":"2025-11-11","open":61000,"high":61400,"low":58700,"close":59300,"volume":145545,"rsi_14":59.24,"sma_20":56820.0,"sma_60":50290.0,"sma_120":48128.75},{"date":"2025-11-12","open":60000,"high":60800,"low":58500,"close":59200,"volume":115145,"rsi_14":56.13,"sma_20":57407.5,"sma_60":50549.17,"sma_120":48234.58},{"date":"2025-11-13","open":60200,"high":60200,"low":58100,"close":59200,"volume":102500,"rsi_14":57.11,"sma_20":57890.0,"sma_60":50789.17,"sma_120":48305.42},{"date":"2025-11-14","open":56700,"high":57000,"low":54700,"close":54700,"volume":130296,"rsi_14":45.23,"sma_20":58240.0,"sma_60":50970.0,"sma_120":48370.0},{"date":"2025-11-17","open":56600,"high":56600,"low":54500,"close":55800,"volume":84439,"rsi_14":47.09,"sma_20":58610.0,"sma_60":51104.17,"sma_120":48442.08},{"date":"2025-11-18","open":55500,"high":55700,"low":53000,"close":53300,"volume":73141,"rsi_14":43.63,"sma_20":58890.0,"sma_60":51193.33,"sma_120":48521.67},{"date":"2025-11-19","open":53500,"high":53700,"low":51300,"close":52400,"volume":77905,"rsi_14":43.91,"sma_20":59005.0,"sma_60":51308.33,"sma_120":48569.58},{"date":"2025-11-20","open":55100,"high":55200,"low":53000,"close":54700,"volume":93653,"rsi_14":47.77,"sma_20":59065.0,"sma_60":51515.83,"sma_120":48681.25},{"date":"2025-11-21","open":52000,"high":52600,"low":50500,"close":51500,"volume":101257,"rsi_14":18.71,"sma_20":59005.0,"sma_60":51674.17,"sma_120":48780.42},{"date":"2025-11-24","open":52300,"high":52300,"low":49800,"close":50200,"volume":82041,"rsi_14":16.62,"sma_20":58570.0,"sma_60":51790.0,"sma_120":48871.67},{"date":"2025-11-25","open":51200,"high":52300,"low":50000,"close":51200,"volume":68553,"rsi_14":25.28,"sma_20":58210.0,"sma_60":51939.17,"sma_120":48959.17},{"date":"2025-11-26","open":51600,"high":52100,"low":51000,"close":51800,"volume":62045,"rsi_14":31.9,"sma_20":57840.0,"sma_60":52084.17,"sma_120":48988.75},{"date":"2025-11-27","open":53000,"high":55300,"low":52800,"close":54200,"volume":121831,"rsi_14":42.61,"sma_20":57650.0,"sma_60":52270.83,"sma_120":49005.42},{"date":"2025-11-28","open":54700,"high":55300,"low":53500,"close":54500,"volume":89298,"rsi_14":36.84,"sma_20":57535.0,"sma_60":52459.17,"sma_120":49023.75},{"date":"2025-12-01","open":54800,"high":54800,"low":52400,"close":53100,"volume":79877,"rsi_14":35.65,"sma_20":56545.0,"sma_60":52636.67,"sma_120":49041.25},{"date":"2025-12-02","open":52700,"high":53900,"low":52100,"close":53800,"volume":45566,"rsi_14":37.84,"sma_20":55560.0,"sma_60":52817.5,"sma_120":49081.25},{"date":"2025-12-03","open":54500,"high":55200,"low":53700,"close":54200,"volume":47866,"rsi_14":38.94,"sma_20":55045.0,"sma_60":52997.5,"sma_120":49135.0},{"date":"2025-12-04","open":54300,"high":54500,"low":53400,"close":53500,"volume":38315,"rsi_14":46.81,"sma_20":54710.0,"sma_60":53140.83,"sma_120":49156.67},{"date":"2025-12-05","open":53500,"high":55500,"low":53000,"close":55300,"volume":55198,"rsi_14":48.72,"sma_20":54595.0,"sma_60":53270.83,"sma_120":49203.33},{"date":"2025-12-08","open":55700,"high":56300,"low":54600,"close":55800,"volume":73823,"rsi_14":57.14,"sma_20":54385.0,"sma_60":53327.5,"sma_120":49266.67},{"date":"2025-12-09","open":55800,"high":56900,"low":54800,"close":56200,"volume":88551,"rsi_14":61.18,"sma_20":54230.0,"sma_60":53412.5,"sma_120":49318.75},{"date":"2025-12-10","open":57000,"high":57100,"low":54200,"close":54300,"volume":80466,"rsi_14":48.8,"sma_20":53985.0,"sma_60":53472.5,"sma_120":49370.83},{"date":"2025-12-11","open":54700,"high":55600,"low":53700,"close":54200,"volume":53320,"rsi_14":60.0,"sma_20":53735.0,"sma_60":53537.5,"sma_120":49443.75},{"date":"2025-12-12","open":54700,"high":57900,"low":54100,"close":57500,"volume":131392,"rsi_14":73.55,"sma_20":53875.0,"sma_60":53649.17,"sma_120":49547.92},{"date":"2025-12-15","open":56300,"high":60700,"low":55600,"close":58600,"volume":276114,"rsi_14":73.72,"sma_20":54015.0,"sma_60":53767.5,"sma_120":49658.75},{"date":"2025-12-16","open":59000,"high":59400,"low":55200,"close":55700,"volume":153394,"rsi_14":60.89,"sma_20":54135.0,"sma_60":53854.17,"sma_120":49745.42},{"date":"2025-12-17","open":56500,"high":58200,"low":55300,"close":58000,"volume":142404,"rsi_14":60.67,"sma_20":54415.0,"sma_60":53967.5,"sma_120":49848.75},{"date":"2025-12-18","open":56900,"high":59700,"low":55900,"close":58000,"volume":130696,"rsi_14":60.0,"sma_20":54580.0,"sma_60":54080.83,"sma_120":49948.33},{"date":"2025-12-19","open":59200,"high":64000,"low":59000,"close":62300,"volume":417937,"rsi_14":72.55,"sma_20":55120.0,"sma_60":54257.5,"sma_120":50092.08},{"date":"2025-12-22","open":63400,"high":64800,"low":61000,"close":63300,"volume":161616,"rsi_14":72.95,"sma_20":55775.0,"sma_60":54457.5,"sma_120":50249.58},{"date":"2025-12-23","open":63000,"high":64500,"low":60900,"close":61100,"volume":151605,"rsi_14":65.33,"sma_20":56270.0,"sma_60":54609.17,"sma_120":50392.5},{"date":"2025-12-24","open":60900,"high":61000,"low":59100,"close":59100,"volume":70647,"rsi_14":61.76,"sma_20":56635.0,"sma_60":54742.5,"sma_120":50517.08},{"date":"2025-12-26","open":59600,"high":59600,"low":56400,"close":56700,"volume":98018,"rsi_14":52.87,"sma_20":56760.0,"sma_60":54835.83,"sma_120":50616.25},{"date":"2025-12-29","open":56100,"high":56400,"low":55300,"close":55800,"volume":68472,"rsi_14":50.0,"sma_20":56825.0,"sma_60":54969.17,"sma_120":50705.83},{"date":"2025-12-30","open":56400,"high":56400,"low":54700,"close":54700,"volume":52239,"rsi_14":47.06,"sma_20":56905.0,"sma_60":55103.33,"sma_120":50797.92},{"date":"2026-01-02","open":54900,"high":57400,"low":54400,"close":55300,"volume":118911,"rsi_14":52.07,"sma_20":56980.0,"sma_60":55263.33,"sma_120":50902.08},{"date":"2026-01-05","open":56300,"high":58900,"low":56300,"close":57900,"volume":116504,"rsi_14":56.93,"sma_20":57165.0,"sma_60":55460.83,"sma_120":51025.42},{"date":"2026-01-06","open":58200,"high":58700,"low":56300,"close":58000,"volume":69869,"rsi_14":51.06,"sma_20":57390.0,"sma_60":55643.33,"sma_120":51148.75},{"date":"2026-01-07","open":58500,"high":58500,"low":55900,"close":56100,"volume":85621,"rsi_14":44.86,"sma_20":57430.0,"sma_60":55796.67,"sma_120":51254.17},{"date":"2026-01-08","open":54900,"high":55000,"low":52100,"close":52100,"volume":229962,"rsi_14":42.91,"sma_20":57245.0,"sma_60":55911.67,"sma_120":51315.42},{"date":"2026-01-09","open":53200,"high":54000,"low":52400,"close":53900,"volume":86952,"rsi_14":41.77,"sma_20":57130.0,"sma_60":56060.0,"sma_120":51397.92},{"date":"2026-01-12","open":54000,"high":55700,"low":53600,"close":54000,"volume":103927,"rsi_14":42.0,"sma_20":57115.0,"sma_60":56169.17,"sma_120":51460.0},{"date":"2026-01-13","open":55300,"high":58400,"low":53400,"close":58000,"volume":214842,"rsi_14":41.3,"sma_20":57305.0,"sma_60":56310.0,"sma_120":51557.5},{"date":"2026-01-14","open":57600,"high":58500,"low":56800,"close":57700,"volume":116621,"rsi_14":38.33,"sma_20":57315.0,"sma_60":56476.67,"sma_120":51651.25},{"date":"2026-01-15","open":58100,"high":58500,"low":56700,"close":58000,"volume":85683,"rsi_14":42.99,"sma_20":57285.0,"sma_60":56636.67,"sma_120":51756.25},{"date":"2026-01-16","open":59000,"high":59100,"low":56500,"close":56900,"volume":105053,"rsi_14":44.69,"sma_20":56735.0,"sma_60":52700.0,"sma_120":49072.92},{"date":"2026-01-19","open":55800,"high":56300,"low":54700,"close":55800,"volume":108979,"rsi_14":47.74,"sma_20":57235.0,"sma_60":56885.0,"sma_120":51914.17},{"date":"2026-01-20","open":55600,"high":57100,"low":53700,"close":56200,"volume":85484,"rsi_14":51.03,"sma_20":57145.0,"sma_60":56930.0,"sma_120":51989.17},{"date":"2026-01-21","open":54800,"high":55000,"low":52400,"close":54200,"volume":182840,"rsi_14":48.77,"sma_20":56740.0,"sma_60":56955.0,"sma_120":52029.58},{"date":"2026-01-22","open":55200,"high":55800,"low":53400,"close":54700,"volume":168900,"rsi_14":48.51,"sma_20":56310.0,"sma_60":56885.0,"sma_120":52062.08},{"date":"2026-01-23","open":56400,"high":59600,"low":54900,"close":56000,"volume":238134,"rsi_14":44.97,"sma_20":56055.0,"sma_60":56845.0,"sma_120":52124.17},{"date":"2026-01-26","open":55900,"high":56100,"low":54700,"close":54900,"volume":114992,"rsi_14":42.21,"sma_20":55845.0,"sma_60":56773.33,"sma_120":52184.58},{"date":"2026-01-27","open":54700,"high":55200,"low":53000,"close":53500,"volume":196074,"rsi_14":43.3,"sma_20":55685.0,"sma_60":56698.33,"sma_120":52253.33},{"date":"2026-01-28","open":54300,"high":55000,"low":53300,"close":54000,"volume":155384,"rsi_14":55.97,"sma_20":55595.0,"sma_60":56651.67,"sma_120":52336.67},{"date":"2026-01-29","open":54500,"high":55100,"low":53000,"close":54500,"volume":147024,"rsi_14":52.05,"sma_20":55585.0,"sma_60":56345.0,"sma_120":52427.08},{"date":"2026-01-30","open":54300,"high":54300,"low":52700,"close":53100,"volume":130291,"rsi_14":47.17,"sma_20":55475.0,"sma_60":56005.0,"sma_120":52500.83},{"date":"2026-02-02","open":52700,"high":53300,"low":50300,"close":50600,"volume":135438,"rsi_14":24.31,"sma_20":55110.0,"sma_60":55773.33,"sma_120":52543.75},{"date":"2026-02-03","open":51000,"high":55000,"low":51000,"close":54300,"volume":174851,"rsi_14":40.45,"sma_20":54925.0,"sma_60":55675.0,"sma_120":52616.67},{"date":"2026-02-04","open":55000,"high":70500,"low":54600,"close":70500,"volume":1773812,"rsi_14":65.65,"sma_20":56585.0,"sma_60":53159.17,"sma_120":49252.08},{"date":"2026-02-05","open":77600,"high":89500,"low":68500,"close":81900,"volume":5293111,"rsi_14":73.89,"sma_20":57455.0,"sma_60":53800.83,"sma_120":49536.67},{"date":"2026-02-06","open":78300,"high":96600,"low":77200,"close":84200,"volume":5337805,"rsi_14":82.56,"sma_20":58655.0,"sma_60":54455.83,"sma_120":49814.17},{"date":"2026-02-09","open":83000,"high":91000,"low":82700,"close":84800,"volume":1851627,"rsi_14":82.37,"sma_20":60015.0,"sma_60":55077.5,"sma_120":50106.67},{"date":"2026-02-10","open":81700,"high":81700,"low":77300,"close":78900,"volume":419177,"rsi_14":76.56,"sma_20":60960.0,"sma_60":55519.17,"sma_120":50362.5},{"date":"2026-02-11","open":78600,"high":85600,"low":78600,"close":83200,"volume":367232,"rsi_14":79.84,"sma_20":62155.0,"sma_60":56054.17,"sma_120":50639.58},{"date":"2026-02-12","open":84400,"high":87100,"low":82500,"close":86900,"volume":345078,"rsi_14":80.38,"sma_20":63540.0,"sma_60":56657.5,"sma_120":50963.33},{"date":"2026-02-13","open":84000,"high":87700,"low":79800,"close":81400,"volume":668976,"rsi_14":77.03,"sma_20":64650.0,"sma_60":57175.83,"sma_120":51262.92},{"date":"2026-02-19","open":82600,"high":92200,"low":82600,"close":89600,"volume":1778157,"rsi_14":81.67,"sma_20":66395.0,"sma_60":57822.5,"sma_120":51634.58},{"date":"2026-02-20","open":88000,"high":91500,"low":85600,"close":86300,"volume":588481,"rsi_14":77.21,"sma_20":67920.0,"sma_60":58402.5,"sma_120":51976.25},{"date":"2026-02-23","open":87600,"high":88500,"low":78700,"close":81200,"volume":980749,"rsi_14":71.3,"sma_20":69315.0,"sma_60":58914.17,"sma_120":52275.42},{"date":"2026-02-24","open":82000,"high":82800,"low":79000,"close":81200,"volume":302649,"rsi_14":70.27,"sma_20":70755.0,"sma_60":59414.17,"sma_120":52572.08},{"date":"2026-02-25","open":81400,"high":82500,"low":77800,"close":80100,"volume":320019,"rsi_14":70.69,"sma_20":72255.0,"sma_60":61526.67,"sma_120":56732.92},{"date":"2026-02-26","open":81000,"high":81600,"low":78200,"close":80000,"volume":358211,"rsi_14":67.74,"sma_20":73450.0,"sma_60":60367.5,"sma_120":53147.08},{"date":"2026-02-27","open":80700,"high":104000,"low":79000,"close":104000,"volume":5515893,"rsi_14":72.19,"sma_20":76035.0,"sma_60":62826.67,"sma_120":57548.75},{"date":"2026-03-03","open":105300,"high":127100,"low":99400,"close":100200,"volume":5793072,"rsi_14":63.48,"sma_20":78345.0,"sma_60":63588.33,"sma_120":58023.75},{"date":"2026-03-04","open":95900,"high":97300,"low":77700,"close":77800,"volume":1505247,"rsi_14":46.36,"sma_20":79510.0,"sma_60":64000.0,"sma_120":58318.33},{"date":"2026-03-05","open":88000,"high":93300,"low":85000,"close":90100,"volume":1096121,"rsi_14":52.66,"sma_20":81360.0,"sma_60":64605.0,"sma_120":58711.25},{"date":"2026-03-06","open":92700,"high":117100,"low":92400,"close":117100,"volume":4537481,"rsi_14":65.81,"sma_20":84685.0,"sma_60":65653.33,"sma_120":59325.42},{"date":"2026-03-09","open":115600,"high":124800,"low":104200,"close":105900,"volume":3314287,"rsi_14":58.89,"sma_20":87265.0,"sma_60":66526.67,"sma_120":59833.75},{"date":"2026-03-10","open":110100,"high":113600,"low":105500,"close":108000,"volume":1355331,"rsi_14":58.37,"sma_20":89140.0,"sma_60":67405.0,"sma_120":60337.92},{"date":"2026-03-11","open":109200,"high":114000,"low":102200,"close":105000,"volume":903263,"rsi_14":59.55,"sma_20":90295.0,"sma_60":68225.0,"sma_120":60776.25},{"date":"2026-03-12","open":103200,"high":135300,"low":103200,"close":130700,"volume":8081904,"rsi_14":64.56,"sma_20":92620.0,"sma_60":69466.67,"sma_120":61439.58},{"date":"2026-03-13","open":127200,"high":134100,"low":120100,"close":122100,"volume":1915326,"rsi_14":62.23,"sma_20":94485.0,"sma_60":70596.67,"sma_120":62034.58},{"date":"2026-03-16","open":122800,"high":125600,"low":115200,"close":119400,"volume":739535,"rsi_14":63.26,"sma_20":96510.0,"sma_60":71191.67,"sma_120":58955.42},{"date":"2026-03-17","open":119900,"high":148400,"low":119900,"close":126000,"volume":4466689,"rsi_14":64.87,"sma_20":98650.0,"sma_60":72541.67,"sma_120":59638.75},{"date":"2026-03-18","open":129000,"high":137100,"low":126000,"close":131700,"volume":1641587,"rsi_14":66.62,"sma_20":100890.0,"sma_60":73945.83,"sma_120":60348.33},{"date":"2026-03-19","open":135800,"high":144000,"low":130000,"close":136300,"volume":2451040,"rsi_14":67.63,"sma_20":103635.0,"sma_60":75391.67,"sma_120":61098.33},{"date":"2026-03-20","open":141100,"high":150900,"low":128500,"close":131000,"volume":2423495,"rsi_14":59.57,"sma_20":105705.0,"sma_60":76780.0,"sma_120":61802.92},{"date":"2026-03-23","open":136100,"high":145400,"low":132500,"close":135300,"volume":1850967,"rsi_14":62.4,"sma_20":108155.0,"sma_60":78228.33,"sma_120":62552.08},{"date":"2026-03-24","open":138300,"high":143400,"low":120800,"close":124300,"volume":1149241,"rsi_14":67.87,"sma_20":110310.0,"sma_60":79505.0,"sma_120":63200.83},{"date":"2026-03-25","open":127400,"high":132300,"low":120100,"close":126800,"volume":741449,"rsi_14":65.25,"sma_20":112590.0,"sma_60":80783.33,"sma_120":63863.33},{"date":"2026-03-26","open":127500,"high":139300,"low":123400,"close":128600,"volume":1311722,"rsi_14":56.05,"sma_20":115015.0,"sma_60":82035.0,"sma_120":64541.67},{"date":"2026-03-27","open":130100,"high":133500,"low":121200,"close":123200,"volume":436722,"rsi_14":59.69,"sma_20":117175.0,"sma_60":83210.0,"sma_120":65157.08},{"date":"2026-03-30","open":122900,"high":144900,"low":121200,"close":135100,"volume":2777015,"rsi_14":63.67,"sma_20":118730.0,"sma_60":84480.0,"sma_120":65859.58},{"date":"2026-03-31","open":137700,"high":150900,"low":131500,"close":139100,"volume":2661330,"rsi_14":67.03,"sma_20":120675.0,"sma_60":85825.0,"sma_120":66614.17},{"date":"2026-04-01","open":141281,"high":145864,"low":127531,"close":136100,"volume":1040847,"rsi_14":53.84,"sma_20":123615.0,"sma_60":87115.0,"sma_120":67355.42},{"date":"2026-04-02","open":137000,"high":152500,"low":132300,"close":147000,"volume":2750317,"rsi_14":65.82,"sma_20":126460.0,"sma_60":88598.33,"sma_120":68203.33},{"date":"2026-04-03","open":145000,"high":191100,"low":143000,"close":191100,"volume":3337733,"rsi_14":79.85,"sma_20":130160.0,"sma_60":90836.67,"sma_120":69429.17},{"date":"2026-04-06","open":193400,"high":197900,"low":173500,"close":180600,"volume":2237711,"rsi_14":72.02,"sma_20":133895.0,"sma_60":92631.67,"sma_120":70570.42},{"date":"2026-04-07","open":174200,"high":186700,"low":167800,"close":168800,"volume":1248464,"rsi_14":64.26,"sma_20":136935.0,"sma_60":94220.0,"sma_120":71608.33},{"date":"2026-04-08","open":169400,"high":172700,"low":161000,"close":171400,"volume":1184715,"rsi_14":63.7,"sma_20":140255.0,"sma_60":96001.67,"sma_120":72657.92},{"date":"2026-04-09","open":177800,"high":181100,"low":163400,"close":164200,"volume":1034943,"rsi_14":62.77,"sma_20":141930.0,"sma_60":97735.0,"sma_120":73646.67},{"date":"2026-04-10","open":165900,"high":174300,"low":160600,"close":168400,"volume":1044470,"rsi_14":62.74,"sma_20":144245.0,"sma_60":99581.67,"sma_120":74673.75},{"date":"2026-04-13","open":174200,"high":176100,"low":160700,"close":160900,"volume":640616,"rsi_14":64.48,"sma_20":146320.0,"sma_60":101263.33,"sma_120":75647.08},{"date":"2026-04-14","open":161300,"high":163200,"low":154600,"close":157800,"volume":658770,"rsi_14":62.2,"sma_20":147910.0,"sma_60":102905.0,"sma_120":76597.5},{"date":"2026-04-15","open":160100,"high":164100,"low":155000,"close":160000,"volume":671847,"rsi_14":62.32,"sma_20":149325.0,"sma_60":104585.0,"sma_120":77567.08},{"date":"2026-04-16","open":166500,"high":168000,"low":160200,"close":162900,"volume":602429,"rsi_14":65.89,"sma_20":150655.0,"sma_60":106313.33,"sma_120":78551.25},{"date":"2026-04-17","open":162900,"high":162900,"low":157700,"close":160400,"volume":271698,"rsi_14":60.95,"sma_20":152125.0,"sma_60":108075.0,"sma_120":79522.5},{"date":"2026-04-20","open":161300,"high":169300,"low":159300,"close":162900,"volume":535299,"rsi_14":60.44,"sma_20":153505.0,"sma_60":109860.0,"sma_120":80482.08},{"date":"2026-04-21","open":163300,"high":174100,"low":160200,"close":170000,"volume":904832,"rsi_14":64.08,"sma_20":155790.0,"sma_60":111805.0,"sma_120":81499.17},{"date":"2026-04-22","open":171100,"high":194900,"low":167800,"close":182400,"volume":2647372,"rsi_14":64.68,"sma_20":158570.0,"sma_60":113971.67,"sma_120":82640.0},{"date":"2026-04-23","open":183000,"high":189000,"low":172500,"close":179700,"volume":805594,"rsi_14":42.8,"sma_20":161125.0,"sma_60":116055.0,"sma_120":83785.42},{"date":"2026-04-24","open":183300,"high":199500,"low":181700,"close":191000,"volume":1536722,"rsi_14":56.5,"sma_20":164515.0,"sma_60":118380.0,"sma_120":85027.08},{"date":"2026-04-27","open":192100,"high":192100,"low":178700,"close":188700,"volume":680623,"rsi_14":64.11,"sma_20":167195.0,"sma_60":120688.33,"sma_120":86239.17},{"date":"2026-04-28","open":190300,"high":224000,"low":188700,"close":197500,"volume":1905971,"rsi_14":67.01,"sma_20":170115.0,"sma_60":123126.67,"sma_120":87532.92},{"date":"2026-04-29","open":201500,"high":232000,"low":192200,"close":215500,"volume":2227145,"rsi_14":79.31,"sma_20":174060.0,"sma_60":125855.0,"sma_120":88969.58},{"date":"2026-04-30","open":217000,"high":244000,"low":214000,"close":231000,"volume":1439296,"rsi_14":91.5,"sma_20":175020.0,"sma_60":152401.67,"sma_120":116588.33},{"date":"2026-05-04","open":233000,"high":233000,"low":218500,"close":221000,"volume":630180,"rsi_14":79.66,"sma_20":179755.0,"sma_60":131533.33,"sma_120":92261.25},{"date":"2026-05-06","open":221000,"high":221500,"low":199000,"close":213500,"volume":582632,"rsi_14":76.35,"sma_20":181400.0,"sma_60":134186.67,"sma_120":93666.25},{"date":"2026-05-07","open":213000,"high":213000,"low":197700,"close":201000,"volume":497060,"rsi_14":67.67,"sma_20":183010.0,"sma_60":136361.67,"sma_120":94945.42},{"date":"2026-05-08","open":201500,"high":207500,"low":192800,"close":197200,"volume":305485,"rsi_14":64.67,"sma_20":184300.0,"sma_60":138283.33,"sma_120":96152.08},{"date":"2026-05-11","open":197200,"high":199900,"low":188000,"close":190400,"volume":413203,"rsi_14":62.38,"sma_20":185610.0,"sma_60":140053.33,"sma_120":97312.92},{"date":"2026-05-12","open":191200,"high":213000,"low":190200,"close":207000,"volume":945427,"rsi_14":66.3,"sma_20":187540.0,"sma_60":142090.0,"sma_120":98615.42},{"date":"2026-05-13","open":213000,"high":232000,"low":208000,"close":212000,"volume":871622,"rsi_14":65.77,"sma_20":190095.0,"sma_60":144308.33,"sma_120":99962.92},{"date":"2026-05-14","open":215500,"high":256000,"low":213500,"close":244000,"volume":2231524,"rsi_14":70.16,"sma_20":194405.0,"sma_60":146988.33,"sma_120":101572.92},{"date":"2026-05-15","open":240500,"high":243000,"low":194500,"close":196800,"volume":1244920,"rsi_14":54.33,"sma_20":196245.0,"sma_60":148820.0,"sma_120":102783.75},{"date":"2026-05-18","open":196800,"high":218500,"low":180000,"close":212000,"volume":994607,"rsi_14":55.22,"sma_20":198700.0,"sma_60":150996.67,"sma_120":104129.58},{"date":"2026-05-19","open":203000,"high":213500,"low":191000,"close":192500,"volume":354615,"rsi_14":50.87,"sma_20":200305.0,"sma_60":152711.67,"sma_120":105307.08},{"date":"2026-05-20","open":190500,"high":191900,"low":176000,"close":179000,"volume":300891,"rsi_14":45.85,"sma_20":201110.0,"sma_60":154256.67,"sma_120":106372.08},{"date":"2026-05-21","open":185000,"high":193200,"low":185000,"close":186400,"volume":313200,"rsi_14":43.15,"sma_20":201930.0,"sma_60":156010.0,"sma_120":107494.58},{"date":"2026-05-22","open":196700,"high":214000,"low":196700,"close":203000,"volume":443284,"rsi_14":43.45,"sma_20":202960.0,"sma_60":158040.0,"sma_120":108758.75},{"date":"2026-05-26","open":209000,"high":209500,"low":192900,"close":199100,"volume":370877,"rsi_14":44.72,"sma_20":203930.0,"sma_60":160023.33,"sma_120":109984.58},{"date":"2026-05-27","open":199000,"high":199100,"low":186000,"close":187700,"volume":323346,"rsi_14":43.9,"sma_20":203765.0,"sma_60":161818.33,"sma_120":111122.92},{"date":"2026-05-28","open":189900,"high":193100,"low":174100,"close":179500,"volume":265204,"rsi_14":44.81,"sma_20":203305.0,"sma_60":163076.67,"sma_120":112192.92},{"date":"2026-05-29","open":185100,"high":186800,"low":169500,"close":174800,"volume":408769,"rsi_14":44.62,"sma_20":202170.0,"sma_60":164320.0,"sma_120":113251.25},{"date":"2026-06-01","open":174100,"high":184000,"low":167500,"close":174700,"volume":337854,"rsi_14":46.1,"sma_20":200130.0,"sma_60":165935.0,"sma_120":114318.33},{"date":"2026-06-02","open":173700,"high":173800,"low":158500,"close":163100,"volume":301986,"rsi_14":38.82,"sma_20":196735.0,"sma_60":167151.67,"sma_120":115296.67},{"date":"2026-06-04","open":163000,"high":186000,"low":159000,"close":177500,"volume":451774,"rsi_14":41.61,"sma_20":194560.0,"sma_60":168158.33,"sma_120":116392.08},{"date":"2026-06-05","open":175000,"high":177000,"low":158900,"close":160500,"volume":170510,"rsi_14":28.11,"sma_20":191910.0,"sma_60":169068.33,"sma_120":117337.5},{"date":"2026-06-08","open":140000,"high":152100,"low":139800,"close":142600,"volume":234095,"rsi_14":33.21,"sma_20":188990.0,"sma_60":169645.0,"sma_120":118135.0},{"date":"2026-06-09","open":150200,"high":152500,"low":132000,"close":144000,"volume":260977,"rsi_14":26.96,"sma_20":186330.0,"sma_60":170295.0,"sma_120":118958.33},{"date":"2026-06-10","open":177200,"high":177400,"low":144900,"close":147800,"volume":777940,"rsi_14":33.06,"sma_20":184200.0,"sma_60":170580.0,"sma_120":119815.0},{"date":"2026-06-11","open":152100,"high":160700,"low":138300,"close":153000,"volume":403131,"rsi_14":39.48,"sma_20":181500.0,"sma_60":171095.0,"sma_120":120694.58},{"date":"2026-06-12","open":160000,"high":160000,"low":147100,"close":150500,"volume":287079,"rsi_14":34.88,"sma_20":178425.0,"sma_60":171613.33,"sma_120":121535.83},{"date":"2026-06-15","open":152800,"high":162300,"low":152600,"close":158100,"volume":260565,"rsi_14":29.54,"sma_20":174130.0,"sma_60":172148.33,"sma_120":122455.83},{"date":"2026-06-16","open":158300,"high":181200,"low":153300,"close":165500,"volume":753596,"rsi_14":35.16,"sma_20":172565.0,"sma_60":172711.67,"sma_120":123431.67},{"date":"2026-06-17","open":167000,"high":167100,"low":157100,"close":159900,"volume":230474,"rsi_14":49.42,"sma_20":162225.0,"sma_60":176835.0,"sma_120":129868.33},{"date":"2026-06-18","open":159900,"high":159900,"low":143000,"close":145000,"volume":275888,"rsi_14":34.88,"sma_20":167585.0,"sma_60":173338.33,"sma_120":125157.5},{"date":"2026-06-19","open":145000,"high":146800,"low":137500,"close":140000,"volume":208221,"rsi_14":34.79,"sma_20":165635.0,"sma_60":173416.67,"sma_120":125878.33},{"date":"2026-06-22","open":141300,"high":147100,"low":136000,"close":137000,"volume":119099,"rsi_14":33.93,"sma_20":163165.0,"sma_60":173628.33,"sma_120":126580.83},{"date":"2026-06-23","open":135700,"high":141100,"low":124600,"close":124800,"volume":180174,"rsi_14":33.76,"sma_20":159255.0,"sma_60":173595.0,"sma_120":127130.0},{"date":"2026-06-24","open":123500,"high":128500,"low":120500,"close":122400,"volume":159264,"rsi_14":23.98,"sma_20":155420.0,"sma_60":173491.67,"sma_120":127663.33},{"date":"2026-06-25","open":124700,"high":139000,"low":124000,"close":128100,"volume":253138,"rsi_14":32.88,"sma_20":152440.0,"sma_60":173573.33,"sma_120":128237.5},{"date":"2026-06-26","open":127000,"high":127300,"low":114000,"close":117700,"volume":181492,"rsi_14":35.71,"sma_20":149350.0,"sma_60":173283.33,"sma_120":128735.0},{"date":"2026-06-29","open":119100,"high":141000,"low":119100,"close":131900,"volume":324624,"rsi_14":43.94,"sma_20":147205.0,"sma_60":173163.33,"sma_120":129360.83},{"date":"2026-06-30","open":131900,"high":141900,"low":125400,"close":138900,"volume":224084,"rsi_14":45.68,"sma_20":145415.0,"sma_60":173201.67,"sma_120":129910.83},{"date":"2026-07-01","open":144600,"high":162500,"low":142400,"close":152200,"volume":412384,"rsi_14":49.64,"sma_20":144870.0,"sma_60":173288.33,"sma_120":130566.67},{"date":"2026-07-02","open":149100,"high":162300,"low":134100,"close":134100,"volume":238433,"rsi_14":43.53,"sma_20":142700.0,"sma_60":172338.33,"sma_120":131146.67},{"date":"2026-07-03","open":134100,"high":136800,"low":121200,"close":126700,"volume":182054,"rsi_14":37.6,"sma_20":141010.0,"sma_60":171440.0,"sma_120":131700.83},{"date":"2026-07-06","open":126200,"high":128500,"low":114400,"close":117500,"volume":168078,"rsi_14":31.31,"sma_20":139755.0,"sma_60":170585.0,"sma_120":132200.0},{"date":"2026-07-07","open":117700,"high":125000,"low":112200,"close":115100,"volume":165810,"rsi_14":32.11,"sma_20":138310.0,"sma_60":169646.67,"sma_120":132659.17},{"date":"2026-07-08","open":110000,"high":114300,"low":104300,"close":105400,"volume":142201,"rsi_14":33.5,"sma_20":136190.0,"sma_60":168666.67,"sma_120":133043.33},{"date":"2026-07-09","open":104800,"high":112300,"low":103000,"close":107700,"volume":124447,"rsi_14":36.23,"sma_20":133925.0,"sma_60":167655.0,"sma_120":133447.5},{"date":"2026-07-10","open":110000,"high":116300,"low":110000,"close":114000,"volume":80434,"rsi_14":40.46,"sma_20":132100.0,"sma_60":166873.33,"sma_120":133904.17},{"date":"2026-07-13","open":117100,"high":132750,"low":115000,"close":120000,"volume":351346,"rsi_14":47.9,"sma_20":130195.0,"sma_60":166243.33,"sma_120":134448.33},{"date":"2026-07-14","open":122500,"high":132400,"low":103200,"close":109700,"volume":212477,"rsi_14":44.81,"sma_20":127405.0,"sma_60":165405.0,"sma_120":134897.5},{"date":"2026-07-15","open":113100,"high":122000,"low":113100,"close":121600,"volume":124410,"rsi_14":47.47,"sma_20":125490.0,"sma_60":164716.67,"sma_120":135466.67},{"date":"2026-07-16","open":118300,"high":126500,"low":109000,"close":110100,"volume":125388,"rsi_14":47.07,"sma_20":123745.0,"sma_60":163878.33,"sma_120":135947.5},{"date":"2026-07-20","open":110200,"high":122700,"low":106100,"close":117700,"volume":212912,"rsi_14":44.23,"sma_20":122630.0,"sma_60":163125.0,"sma_120":136472.5},{"date":"2026-07-21","open":114900,"high":132700,"low":110200,"close":130000,"volume":324686,"rsi_14":46.53,"sma_20":122280.0,"sma_60":162458.33,"sma_120":137126.67},{"date":"2026-07-22","open":130600,"high":142900,"low":127900,"close":132200,"volume":351156,"rsi_14":41.47,"sma_20":122650.0,"sma_60":161621.67,"sma_120":137810.0},{"date":"2026-07-23","open":135000,"high":171800,"low":133300,"close":171500,"volume":1034603,"rsi_14":63.51,"sma_20":125105.0,"sma_60":161485.0,"sma_120":138812.5},{"date":"2026-07-24","open":168600,"high":212500,"low":158800,"close":164000,"volume":3302353,"rsi_14":63.47,"sma_20":126900.0,"sma_60":161035.0,"sma_120":139747.5},{"date":"2026-07-27","open":158600,"high":161500,"low":130300,"close":134800,"volume":700169,"rsi_14":55.46,"sma_20":127755.0,"sma_60":160136.67,"sma_120":140419.17},{"date":"2026-07-28","open":125900,"high":132600,"low":111700,"close":111700,"volume":425217,"rsi_14":49.05,"sma_20":126745.0,"sma_60":158706.67,"sma_120":140895.83},{"date":"2026-07-29","open":111500,"high":118300,"low":98000,"close":99500,"volume":466764,"rsi_14":48.38,"sma_20":124775.0,"sma_60":156773.33,"sma_120":141250.83},{"date":"2026-07-30","open":95000,"high":111900,"low":95000,"close":101100,"volume":422593,"rsi_14":48.18,"sma_20":122220.0,"sma_60":154608.33,"sma_120":141650.83},{"date":"2026-07-31","open":107500,"high":112700,"low":104600,"close":112100,"volume":381278,"rsi_14":49.49,"sma_20":121120.0,"sma_60":152793.33,"sma_120":142163.33},{"date":"2026-08-03","open":112000,"high":122800,"low":106100,"close":119600,"volume":289675,"rsi_14":49.89,"sma_20":120765.0,"sma_60":151228.33,"sma_120":142707.5},{"date":"2026-08-04","open":130300,"high":142900,"low":128800,"close":129000,"volume":743310,"rsi_14":55.18,"sma_20":121340.0,"sma_60":150028.33,"sma_120":143195.0},{"date":"2026-08-05","open":131000,"high":143500,"low":126900,"close":135900,"volume":422972,"rsi_14":53.94,"sma_20":122380.0,"sma_60":149006.67,"sma_120":143645.0},{"date":"2026-08-06","open":134900,"high":139900,"low":128300,"close":134000,"volume":244064,"rsi_14":56.96,"sma_20":123810.0,"sma_60":148066.67,"sma_120":144060.0},{"date":"2026-08-07","open":140800,"high":152800,"low":122100,"close":127800,"volume":1056308,"rsi_14":52.97,"sma_20":124815.0,"sma_60":146746.67,"sma_120":144418.33},{"date":"2026-08-10","open":127800,"high":129700,"low":117200,"close":120300,"volume":660301,"rsi_14":47.07,"sma_20":125130.0,"sma_60":145218.33,"sma_120":144763.33},{"date":"2026-08-11","open":120300,"high":122000,"low":115100,"close":118500,"volume":359215,"rsi_14":45.85,"sma_20":125055.0,"sma_60":143126.67,"sma_120":145057.5},{"date":"2026-08-12","open":119500,"high":122100,"low":117200,"close":121500,"volume":307555,"rsi_14":30.59,"sma_20":125645.0,"sma_60":141871.67,"sma_120":145345.83},{"date":"2026-08-13","open":122800,"high":129500,"low":120900,"close":124200,"volume":499511,"rsi_14":33.95,"sma_20":125775.0,"sma_60":140408.33,"sma_120":145702.5},{"date":"2026-08-14","open":125000,"high":126000,"low":118500,"close":123300,"volume":265329,"rsi_14":43.99,"sma_20":126435.0,"sma_60":139255.0,"sma_120":145983.33},{"date":"2026-08-18","open":124200,"high":130500,"low":122700,"close":124600,"volume":391278,"rsi_14":58.73,"sma_20":126780.0,"sma_60":138348.33,"sma_120":146302.5},{"date":"2026-08-19","open":120700,"high":136700,"low":118500,"close":129400,"volume":619718,"rsi_14":72.48,"sma_20":126750.0,"sma_60":137398.33,"sma_120":146704.17},{"date":"2026-08-20","open":129700,"high":140700,"low":128000,"close":139100,"volume":476427,"rsi_14":75.47,"sma_20":127095.0,"sma_60":136333.33,"sma_120":147186.67},{"date":"2026-08-21","open":135700,"high":143500,"low":122100,"close":125400,"volume":419198,"rsi_14":58.6,"sma_20":124790.0,"sma_60":135105.0,"sma_120":147564.17},{"date":"2026-08-24","open":126200,"high":129800,"low":123100,"close":124800,"volume":176550,"rsi_14":53.69,"sma_20":122830.0,"sma_60":134056.67,"sma_120":147937.5},{"date":"2026-08-25","open":123500,"high":136600,"low":118200,"close":135100,"volume":331585,"rsi_14":54.28,"sma_20":122845.0,"sma_60":133316.67,"sma_120":148196.67},{"date":"2026-08-26","open":133400,"high":145400,"low":132800,"close":141900,"volume":326634,"rsi_14":54.21,"sma_20":124355.0,"sma_60":132768.33,"sma_120":148544.17},{"date":"2026-08-27","open":144800,"high":148800,"low":138100,"close":142000,"volume":252673,"rsi_14":55.76,"sma_20":126480.0,"sma_60":132223.33,"sma_120":149079.17},{"date":"2026-08-28","open":142900,"high":144400,"low":133500,"close":136000,"volume":161688,"rsi_14":55.92,"sma_20":128225.0,"sma_60":131771.67,"sma_120":149461.67},{"date":"2026-08-31","open":134800,"high":142700,"low":129700,"close":142300,"volume":173913,"rsi_14":66.18,"sma_20":129735.0,"sma_60":131185.0,"sma_120":149671.67},{"date":"2026-09-01","open":144000,"high":147100,"low":131800,"close":133900,"volume":186388,"rsi_14":60.32,"sma_20":130450.0,"sma_60":130741.67,"sma_120":149905.0},{"date":"2026-09-02","open":132200,"high":138900,"low":123200,"close":132600,"volume":294916,"rsi_14":57.61,"sma_20":130630.0,"sma_60":130575.0,"sma_120":150110.0},{"date":"2026-09-03","open":132600,"high":136600,"low":126200,"close":129500,"volume":166459,"rsi_14":53.62,"sma_20":130310.0,"sma_60":130333.33,"sma_120":150314.17},{"date":"2026-09-04","open":130100,"high":141000,"low":129800,"close":138900,"volume":233245,"rsi_14":59.54,"sma_20":130555.0,"sma_60":130185.0,"sma_120":150382.5},{"date":"2026-09-07","open":138900,"high":141500,"low":134200,"close":137500,"volume":173948,"rsi_14":57.88,"sma_20":131040.0,"sma_60":129926.67,"sma_120":150510.83},{"date":"2026-09-08","open":138100,"high":140600,"low":133100,"close":134000,"volume":184825,"rsi_14":52.85,"sma_20":131725.0,"sma_60":129651.67,"sma_120":150632.5},{"date":"2026-09-09","open":137000,"high":147500,"low":136800,"close":143100,"volume":377638,"rsi_14":52.5,"sma_20":132955.0,"sma_60":129401.67,"sma_120":150775.0},{"date":"2026-09-10","open":141200,"high":145800,"low":130700,"close":138400,"volume":584304,"rsi_14":59.15,"sma_20":133800.0,"sma_60":128950.0,"sma_120":150830.83},{"date":"2026-09-11","open":136500,"high":139900,"low":133000,"close":133800,"volume":235088,"rsi_14":56.0,"sma_20":134280.0,"sma_60":128515.0,"sma_120":150810.0},{"date":"2026-09-14","open":133200,"high":133200,"low":126000,"close":127300,"volume":197468,"rsi_14":44.52,"sma_20":134480.0,"sma_60":128220.0,"sma_120":150779.17},{"date":"2026-09-15","open":127900,"high":127900,"low":122700,"close":124300,"volume":154992,"rsi_14":36.94,"sma_20":134465.0,"sma_60":127958.33,"sma_120":150687.5},{"date":"2026-09-16","open":124700,"high":124700,"low":119100,"close":120800,"volume":169842,"rsi_14":35.03,"sma_20":134035.0,"sma_60":127688.33,"sma_120":150658.33},{"date":"2026-09-17","open":120100,"high":123600,"low":119300,"close":121500,"volume":139456,"rsi_14":38.93,"sma_20":133155.0,"sma_60":127633.33,"sma_120":150614.17},{"date":"2026-09-18","open":122000,"high":130500,"low":122000,"close":126800,"volume":253978,"rsi_14":37.98,"sma_20":133225.0,"sma_60":127706.67,"sma_120":150599.17},{"date":"2026-09-21","open":125000,"high":125000,"low":118000,"close":119700,"volume":425580,"rsi_14":38.77,"sma_20":132970.0,"sma_60":127566.67,"sma_120":150570.0},{"date":"2026-09-22","open":120000,"high":120200,"low":115900,"close":117700,"volume":223498,"rsi_14":38.34,"sma_20":132100.0,"sma_60":127566.67,"sma_120":150425.0},{"date":"2026-09-23","open":119600,"high":123900,"low":118000,"close":120200,"volume":318625,"rsi_14":42.65,"sma_20":131015.0,"sma_60":127371.67,"sma_120":150267.5},{"date":"2026-09-28","open":122400,"high":131500,"low":122400,"close":125800,"volume":484057,"rsi_14":38.99,"sma_20":130205.0,"sma_60":127153.33,"sma_120":150177.5},{"date":"2026-09-29","open":124000,"high":124000,"low":118500,"close":122200,"volume":210398,"rsi_14":37.6,"sma_20":129515.0,"sma_60":126653.33,"sma_120":149970.83},{"date":"2026-09-30","open":122700,"high":132200,"low":121400,"close":128700,"volume":340593,"rsi_14":45.9,"sma_20":128835.0,"sma_60":126563.33,"sma_120":149450.83},{"date":"2026-10-01","open":126700,"high":132000,"low":123000,"close":131300,"volume":182254,"rsi_14":39.86,"sma_20":128705.0,"sma_60":126640.0,"sma_120":149040.0},{"date":"2026-10-02","open":131400,"high":141600,"low":130300,"close":139200,"volume":401008,"rsi_14":50.65,"sma_20":129035.0,"sma_60":127001.67,"sma_120":148793.33},{"date":"2026-10-06","open":139300,"high":151600,"low":136700,"close":151400,"volume":327023,"rsi_14":62.75,"sma_20":130130.0,"sma_60":127606.67,"sma_120":148626.67},{"date":"2026-10-07","open":151300,"high":152500,"low":145000,"close":146200,"volume":236514,"rsi_14":63.96,"sma_20":130495.0,"sma_60":128286.67,"sma_120":148476.67},{"date":"2026-10-08","open":145800,"high":149700,"low":138800,"close":146500,"volume":197036,"rsi_14":67.08,"sma_20":130945.0,"sma_60":128933.33,"sma_120":148294.17},{"date":"2026-10-12","open":147300,"high":154900,"low":140100,"close":140500,"volume":265319,"rsi_14":64.59,"sma_20":131270.0,"sma_60":129375.0,"sma_120":148124.17},{"date":"2026-10-13","open":137400,"high":144800,"low":133900,"close":141400,"volume":208639,"rsi_14":64.7,"sma_20":131185.0,"sma_60":129731.67,"sma_120":147987.5},{"date":"2026-10-14","open":139800,"high":143000,"low":137100,"close":138100,"volume":152496,"rsi_14":58.6,"sma_20":131170.0,"sma_60":130205.0,"sma_120":147805.0},{"date":"2026-10-15","open":130400,"high":130500,"low":114100,"close":114600,"volume":267959,"rsi_14":46.89,"sma_20":130210.0,"sma_60":130088.33,"sma_120":147402.5},{"date":"2026-10-16","open":121200,"high":122000,"low":115300,"close":117600,"volume":365619,"rsi_14":49.94,"sma_20":129725.0,"sma_60":130213.33,"sma_120":147045.83},{"date":"2026-10-19","open":112800,"high":126500,"low":112000,"close":125400,"volume":229493,"rsi_14":52.94,"sma_20":129780.0,"sma_60":130341.67,"sma_120":146733.33},{"date":"2026-10-20","open":123100,"high":124300,"low":110400,"close":111000,"volume":220846,"rsi_14":42.39,"sma_20":129290.0,"sma_60":130025.0,"sma_120":146241.67},{"date":"2026-10-21","open":115000,"high":116600,"low":110900,"close":112600,"volume":128306,"rsi_14":44.96,"sma_20":128845.0,"sma_60":129698.33,"sma_120":145660.0},{"date":"2026-10-22","open":112100,"high":115700,"low":105400,"close":106500,"volume":141395,"rsi_14":38.29,"sma_20":127830.0,"sma_60":128615.0,"sma_120":145050.0},{"date":"2026-10-23","open":103600,"high":108600,"low":98900,"close":105600,"volume":163754,"rsi_14":36.2,"sma_20":127125.0,"sma_60":127641.67,"sma_120":144338.33},{"date":"2026-10-26","open":105400,"high":106900,"low":86700,"close":88300,"volume":438498,"rsi_14":25.17,"sma_20":125655.0,"sma_60":126866.67,"sma_120":143501.67},{"date":"2026-10-27","open":90000,"high":91200,"low":83600,"close":84900,"volume":870725,"rsi_14":14.51,"sma_20":123890.0,"sma_60":126420.0,"sma_120":142563.33},{"date":"2026-10-28","open":85400,"high":86800,"low":82000,"close":84500,"volume":398463,"rsi_14":15.3,"sma_20":121825.0,"sma_60":126170.0,"sma_120":141471.67},{"date":"2026-10-29","open":83200,"high":83500,"low":78100,"close":78600,"volume":380303,"rsi_14":14.07,"sma_20":119645.0,"sma_60":125795.0,"sma_120":140201.67},{"date":"2026-10-30","open":76900,"high":77000,"low":72600,"close":72700,"volume":217785,"rsi_14":14.09,"sma_20":116845.0,"sma_60":125138.33,"sma_120":138965.83},{"date":"2026-11-02","open":72600,"high":82300,"low":72500,"close":81700,"volume":300593,"rsi_14":20.88,"sma_20":114365.0,"sma_60":124506.67,"sma_120":137867.5},{"date":"2026-11-03","open":80100,"high":82300,"low":77500,"close":82000,"volume":196553,"rsi_14":21.81,"sma_20":111505.0,"sma_60":123723.33,"sma_120":136875.83},{"date":"2026-11-04","open":81300,"high":92000,"low":78600,"close":91000,"volume":1413970,"rsi_14":36.12,"sma_20":108485.0,"sma_60":122975.0,"sma_120":135990.83},{"date":"2026-11-05","open":90000,"high":96900,"low":86600,"close":90800,"volume":848898,"rsi_14":33.7,"sma_20":105715.0,"sma_60":122255.0,"sma_120":135160.83},{"date":"2026-11-06","open":83500,"high":90200,"low":81400,"close":85500,"volume":378503,"rsi_14":24.97,"sma_20":102665.0,"sma_60":121550.0,"sma_120":134148.33},{"date":"2026-11-09","open":83200,"high":85000,"low":77500,"close":77500,"volume":337022}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":9266.57,"pbr":1.84,"per":8.36,"roa":4.78,"roe":6.52,"grade":"C","comment":"PER 8.36배, ROE 6.52%","revenue":598623122546.0,"analysis":"PER 8.36배입니다. ROE 6.5%입니다. 시가총액 8680.00억. 매출 5986.23억. 영업이익 943.30억.","eps_basis":"TTM","debt_ratio":0.36392255489398834,"market_cap":868000000000,"net_income":84363302131.0,"total_debt":171699012383.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.38,"total_assets":643499976830.0,"total_equity":471800964447.0,"profit_margin":14.09,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":94330062626.0,"operating_margin":15.76,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":77500.0,"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":"2019-11-19","close":17004.4023},{"date":"2019-11-20","close":16119.7803},{"date":"2019-11-21","close":15628.3232},{"date":"2019-11-22","close":15235.1592},{"date":"2019-11-25","close":15431.7422},{"date":"2019-11-26","close":16168.9268},{"date":"2019-11-27","close":15923.1982},{"date":"2019-11-28","close":15038.5762},{"date":"2019-11-29","close":13711.6426},{"date":"2019-12-02","close":13318.4766},{"date":"2019-12-03","close":13072.749},{"date":"2019-12-04","close":13269.332},{"date":"2019-12-05","close":12777.875},{"date":"2019-12-06","close":13220.1855},{"date":"2019-12-09","close":12974.458},{"date":"2019-12-10","close":13072.749},{"date":"2019-12-11","close":13760.7891},{"date":"2019-12-12","close":13908.2256},{"date":"2019-12-13","close":14940.2852},{"date":"2019-12-16","close":14694.5566},{"date":"2019-12-17","close":14497.9736},{"date":"2019-12-18","close":15824.9062},{"date":"2019-12-19","close":16070.6357},{"date":"2019-12-20","close":15677.4697},{"date":"2019-12-23","close":16218.0732},{"date":"2019-12-24","close":16267.2168},{"date":"2019-12-26","close":16611.2363},{"date":"2019-12-27","close":16807.8203},{"date":"2019-12-30","close":16955.2578},{"date":"2020-01-02","close":16218.0732},{"date":"2020-01-03","close":15923.1982},{"date":"2020-01-06","close":15628.3232},{"date":"2020-01-07","close":16709.5293},{"date":"2020-01-08","close":16955.2578},{"date":"2020-01-09","close":19019.375},{"date":"2020-01-10","close":19166.8125},{"date":"2020-01-13","close":18380.4824},{"date":"2020-01-14","close":19658.2695},{"date":"2020-01-15","close":20149.7246},{"date":"2020-01-16","close":19559.9785},{"date":"2020-01-17","close":19756.5605},{"date":"2020-01-20","close":19363.3965},{"date":"2020-01-21","close":19412.541},{"date":"2020-01-22","close":19117.666},{"date":"2020-01-23","close":18871.9375},{"date":"2020-01-28","close":18871.9375},{"date":"2020-01-29","close":18871.9375},{"date":"2020-01-30","close":17938.1699},{"date":"2020-01-31","close":18233.0449},{"date":"2020-02-03","close":18085.6074},{"date":"2020-02-04","close":17545.0039},{"date":"2020-02-05","close":17790.7344},{"date":"2020-02-06","close":22066.4062},{"date":"2020-02-07","close":21280.0762},{"date":"2020-02-10","close":21722.3887},{"date":"2020-02-11","close":22459.5723},{"date":"2020-02-12","close":21329.2227},{"date":"2020-02-13","close":20444.5996},{"date":"2020-02-14","close":20346.3086},{"date":"2020-02-17","close":21329.2227},{"date":"2020-02-18","close":21378.3691},{"date":"2020-02-19","close":22754.4453},{"date":"2020-02-20","close":25506.6035},{"date":"2020-02-21","close":26440.3711},{"date":"2020-02-24","close":25948.916},{"date":"2020-02-25","close":27521.5781},{"date":"2020-02-26","close":29094.2383},{"date":"2020-02-27","close":26342.0801},{"date":"2020-02-28","close":25752.332},{"date":"2020-03-02","close":26489.5176},{"date":"2020-03-03","close":26342.0801},{"date":"2020-03-04","close":27324.9941},{"date":"2020-03-05","close":27521.5781},{"date":"2020-03-06","close":26489.5176},{"date":"2020-03-09","close":21525.8047},{"date":"2020-03-10","close":22705.3008},{"date":"2020-03-11","close":21378.3691},{"date":"2020-03-12","close":22410.4258},{"date":"2020-03-13","close":22017.2617},{"date":"2020-03-16","close":19314.25},{"date":"2020-03-17","close":19805.7051},{"date":"2020-03-18","close":17692.4434},{"date":"2020-03-19","close":14055.6621},{"date":"2020-03-20","close":15824.9062},{"date":"2020-03-23","close":15038.5762},{"date":"2020-03-24","close":16611.2363},{"date":"2020-03-25","close":18970.2305},{"date":"2020-03-26","close":17839.8789},{"date":"2020-03-27","close":17692.4434},{"date":"2020-03-30","close":18921.084},{"date":"2020-03-31","close":18921.084},{"date":"2020-04-01","close":17938.1699},{"date":"2020-04-02","close":18675.3555},{"date":"2020-04-03","close":18626.2109},{"date":"2020-04-06","close":19510.832},{"date":"2020-04-07","close":19609.123},{"date":"2020-04-08","close":19363.3965},{"date":"2020-04-09","close":19707.416},{"date":"2020-04-10","close":20936.0566},{"date":"2020-04-13","close":19265.1035},{"date":"2020-04-14","close":19363.3965},{"date":"2020-04-16","close":19903.998},{"date":"2020-04-17","close":21820.6777},{"date":"2020-04-20","close":21280.0762},{"date":"2020-04-21","close":20837.7656},{"date":"2020-04-22","close":20641.1836},{"date":"2020-04-23","close":20837.7656},{"date":"2020-04-24","close":19756.5605},{"date":"2020-04-27","close":20297.1641},{"date":"2020-04-28","close":19854.8516},{"date":"2020-04-29","close":19314.25},{"date":"2020-05-04","close":18970.2305},{"date":"2020-05-06","close":19609.123},{"date":"2020-05-07","close":20100.5801},{"date":"2020-05-08","close":21722.3887},{"date":"2020-05-11","close":22901.8848},{"date":"2020-05-12","close":22803.5918},{"date":"2020-05-13","close":22852.7383},{"date":"2020-05-14","close":22754.4453},{"date":"2020-05-15","close":22066.4062},{"date":"2020-05-18","close":21525.8047},{"date":"2020-05-19","close":22557.8633},{"date":"2020-05-20","close":24916.8574},{"date":"2020-05-21","close":25260.877},{"date":"2020-05-22","close":26636.9531},{"date":"2020-05-25","close":28013.0332},{"date":"2020-05-26","close":27816.4512},{"date":"2020-05-27","close":29290.8203},{"date":"2020-05-28","close":27865.5977},{"date":"2020-05-29","close":26686.0996},{"date":"2020-06-01","close":26882.6836},{"date":"2020-06-02","close":26882.6836},{"date":"2020-06-03","close":26047.207},{"date":"2020-06-04","close":26047.207},{"date":"2020-06-05","close":27472.4316},{"date":"2020-06-08","close":27570.7227},{"date":"2020-06-09","close":27128.4121},{"date":"2020-06-10","close":26538.6641},{"date":"2020-06-11","close":26342.0801},{"date":"2020-06-12","close":25457.459},{"date":"2020-06-15","close":22607.0098},{"date":"2020-06-16","close":23442.4863},{"date":"2020-06-17","close":25654.041},{"date":"2020-06-18","close":24867.7109},{"date":"2020-06-19","close":26145.498},{"date":"2020-06-22","close":26735.2461},{"date":"2020-06-23","close":26735.2461},{"date":"2020-06-24","close":26391.2266},{"date":"2020-06-25","close":25801.4785},{"date":"2020-06-26","close":27816.4512},{"date":"2020-06-29","close":26636.9531},{"date":"2020-06-30","close":27275.8496},{"date":"2020-07-01","close":25506.6035},{"date":"2020-07-02","close":25801.4785},{"date":"2020-07-03","close":25162.584},{"date":"2020-07-06","close":25457.459},{"date":"2020-07-07","close":25015.1465},{"date":"2020-07-08","close":24916.8574},{"date":"2020-07-09","close":27324.9941},{"date":"2020-07-10","close":26194.6445},{"date":"2020-07-13","close":27324.9941},{"date":"2020-07-14","close":25310.0234},{"date":"2020-07-15","close":26833.5371},{"date":"2020-07-16","close":29831.4238},{"date":"2020-07-17","close":29438.2578},{"date":"2020-07-20","close":29733.1328},{"date":"2020-07-21","close":33173.3281},{"date":"2020-07-22","close":32239.5605},{"date":"2020-07-23","close":32436.1465},{"date":"2020-07-24","close":30421.1719},{"date":"2020-07-27","close":30470.3184},{"date":"2020-07-28","close":28995.9473},{"date":"2020-07-29","close":29978.8594},{"date":"2020-07-30","close":30912.627},{"date":"2020-07-31","close":30814.3379},{"date":"2020-08-03","close":30568.6074},{"date":"2020-08-04","close":32042.9785},{"date":"2020-08-05","close":34205.3906},{"date":"2020-08-06","close":33419.0586},{"date":"2020-08-07","close":34795.1367},{"date":"2020-08-10","close":35237.4453},{"date":"2020-08-11","close":33763.0742},{"date":"2020-08-12","close":33468.2031},{"date":"2020-08-13","close":33271.6211},{"date":"2020-08-14","close":30961.7734},{"date":"2020-08-18","close":28209.6172},{"date":"2020-08-19","close":28455.3457},{"date":"2020-08-20","close":26440.3711},{"date":"2020-08-21","close":26833.5371},{"date":"2020-08-24","close":27619.8672},{"date":"2020-08-25","close":28799.3652},{"date":"2020-08-26","close":28209.6172},{"date":"2020-08-27","close":27324.9941},{"date":"2020-08-28","close":27275.8496},{"date":"2020-08-31","close":28357.0527},{"date":"2020-09-01","close":28111.3242},{"date":"2020-09-02","close":28307.9062},{"date":"2020-09-03","close":31158.3574},{"date":"2020-09-04","close":40496.0352},{"date":"2020-09-07","close":39414.832},{"date":"2020-09-08","close":37301.5664},{"date":"2020-09-09","close":38333.625},{"date":"2020-09-10","close":38825.082},{"date":"2020-09-11","close":37350.7109},{"date":"2020-09-14","close":37154.1289},{"date":"2020-09-15","close":34991.7188},{"date":"2020-09-16","close":35532.3242},{"date":"2020-09-17","close":34795.1367},{"date":"2020-09-18","close":34647.6992},{"date":"2020-09-21","close":32927.6016},{"date":"2020-09-22","close":31649.8125},{"date":"2020-09-23","close":31698.959},{"date":"2020-09-24","close":30961.7734},{"date":"2020-09-25","close":30175.4434},{"date":"2020-09-28","close":31649.8125},{"date":"2020-09-29","close":31453.2305},{"date":"2020-10-05","close":34549.4062},{"date":"2020-10-06","close":35581.4688},{"date":"2020-10-07","close":36023.7773},{"date":"2020-10-08","close":38186.1914},{"date":"2020-10-12","close":37350.7109},{"date":"2020-10-13","close":35581.4688},{"date":"2020-10-14","close":35286.5938},{"date":"2020-10-15","close":34598.5547},{"date":"2020-10-16","close":33812.2227},{"date":"2020-10-19","close":32681.8711},{"date":"2020-10-20","close":33566.4961},{"date":"2020-10-21","close":35188.3008},{"date":"2020-10-22","close":33713.9297},{"date":"2020-10-23","close":34500.2617},{"date":"2020-10-26","close":32239.5605},{"date":"2020-10-27","close":32632.7266},{"date":"2020-10-28","close":34991.7188},{"date":"2020-10-29","close":35532.3242},{"date":"2020-10-30","close":33271.6211},{"date":"2020-11-02","close":34893.4297},{"date":"2020-11-03","close":36269.5039},{"date":"2020-11-04","close":33025.8906},{"date":"2020-11-05","close":35286.5938},{"date":"2020-11-06","close":35581.4688},{"date":"2020-11-09","close":41921.2578},{"date":"2020-11-10","close":40987.4883},{"date":"2020-11-11","close":38382.7695},{"date":"2020-11-12","close":38235.332},{"date":"2020-11-13","close":37793.0234},{"date":"2020-11-16","close":38481.0625},{"date":"2020-11-17","close":37989.6055},{"date":"2020-11-18","close":39709.7031},{"date":"2020-11-19","close":39267.3945},{"date":"2020-11-20","close":39169.1016},{"date":"2020-11-23","close":38382.7695},{"date":"2020-11-24","close":39316.5391},{"date":"2020-11-25","close":38431.9141},{"date":"2020-11-26","close":39021.6641},{"date":"2020-11-27","close":39316.5391},{"date":"2020-11-30","close":38726.793},{"date":"2020-12-01","close":38923.3711},{"date":"2020-12-02","close":38481.0625},{"date":"2020-12-03","close":37350.7109},{"date":"2020-12-04","close":36269.5039},{"date":"2020-12-07","close":37055.8359},{"date":"2020-12-08","close":36613.5273},{"date":"2020-12-09","close":37006.6914},{"date":"2020-12-10","close":37350.7109},{"date":"2020-12-11","close":37252.4219},{"date":"2020-12-14","close":36613.5273},{"date":"2020-12-15","close":36662.6719},{"date":"2020-12-16","close":38431.9141},{"date":"2020-12-17","close":38382.7695},{"date":"2020-12-18","close":38038.75},{"date":"2020-12-21","close":38481.0625},{"date":"2020-12-22","close":37154.1289},{"date":"2020-12-23","close":36957.543},{"date":"2020-12-24","close":36859.2578},{"date":"2020-12-28","close":36662.6719},{"date":"2020-12-29","close":38589.6836},{"date":"2020-12-30","close":39380.2539},{"date":"2021-01-04","close":39775.5391},{"date":"2021-01-05","close":42493.125},{"date":"2021-01-06","close":42295.4805},{"date":"2021-01-07","close":42641.3555},{"date":"2021-01-08","close":43333.1055},{"date":"2021-01-11","close":41702.5547},{"date":"2021-01-12","close":40467.2891},{"date":"2021-01-13","close":40911.9844},{"date":"2021-01-14","close":40516.6992},{"date":"2021-01-15","close":40467.2891},{"date":"2021-01-18","close":39133.2031},{"date":"2021-01-19","close":41159.0352},{"date":"2021-01-20","close":41208.4492},{"date":"2021-01-21","close":40615.5195},{"date":"2021-01-22","close":40368.4688},{"date":"2021-01-25","close":40516.6992},{"date":"2021-01-26","close":40022.5938},{"date":"2021-01-27","close":39429.6641},{"date":"2021-01-28","close":38243.8125},{"date":"2021-01-29","close":36514.4414},{"date":"2021-02-01","close":37453.2422},{"date":"2021-02-02","close":37502.6523},{"date":"2021-02-03","close":36959.1367},{"date":"2021-02-04","close":35872.1016},{"date":"2021-02-05","close":36465.0273},{"date":"2021-02-08","close":35970.9219},{"date":"2021-02-09","close":35229.7656},{"date":"2021-02-10","close":34093.3203},{"date":"2021-02-15","close":34290.9609},{"date":"2021-02-16","close":34982.7109},{"date":"2021-02-17","close":36267.3867},{"date":"2021-02-18","close":36662.6719},{"date":"2021-02-19","close":35773.2812},{"date":"2021-02-22","close":34587.4258},{"date":"2021-02-23","close":34093.3203},{"date":"2021-02-24","close":32561.5918},{"date":"2021-02-25","close":33401.5703},{"date":"2021-02-26","close":32116.8945},{"date":"2021-03-02","close":32215.7168},{"date":"2021-03-03","close":32808.6445},{"date":"2021-03-04","close":32116.8945},{"date":"2021-03-05","close":31425.1465},{"date":"2021-03-08","close":31326.3262},{"date":"2021-03-09","close":30338.1133},{"date":"2021-03-10","close":30041.6504},{"date":"2021-03-11","close":30585.166},{"date":"2021-03-12","close":32907.4648},{"date":"2021-03-15","close":34043.9102},{"date":"2021-03-16","close":34785.0664},{"date":"2021-03-17","close":35081.5312},{"date":"2021-03-18","close":34340.3711},{"date":"2021-03-19","close":34043.9102},{"date":"2021-03-22","close":34043.9102},{"date":"2021-03-23","close":33994.5},{"date":"2021-03-24","close":34142.7305},{"date":"2021-03-25","close":35081.5312},{"date":"2021-03-26","close":35130.9414},{"date":"2021-03-29","close":35180.3516},{"date":"2021-03-30","close":34735.6562},{"date":"2021-03-31","close":35476.8164},{"date":"2021-04-01","close":35427.4062},{"date":"2021-04-02","close":34735.6562},{"date":"2021-04-05","close":34538.0156},{"date":"2021-04-06","close":33994.5},{"date":"2021-04-07","close":33796.8555},{"date":"2021-04-08","close":34488.6055},{"date":"2021-04-09","close":34587.4258},{"date":"2021-04-12","close":34340.3711},{"date":"2021-04-13","close":34389.7852},{"date":"2021-04-14","close":34834.4805},{"date":"2021-04-15","close":34439.1953},{"date":"2021-04-16","close":34834.4805},{"date":"2021-04-19","close":35476.8164},{"date":"2021-04-20","close":35674.4609},{"date":"2021-04-21","close":34785.0664},{"date":"2021-04-22","close":36217.9766},{"date":"2021-04-23","close":35773.2812},{"date":"2021-04-26","close":36168.5664},{"date":"2021-04-27","close":35723.8711},{"date":"2021-04-28","close":34735.6562},{"date":"2021-04-29","close":33450.9805},{"date":"2021-04-30","close":33500.3906},{"date":"2021-05-03","close":33203.9297},{"date":"2021-05-04","close":33796.8555},{"date":"2021-05-06","close":33698.0352},{"date":"2021-05-07","close":33450.9805},{"date":"2021-05-10","close":33599.2148},{"date":"2021-05-11","close":33203.9297},{"date":"2021-05-12","close":32611.002},{"date":"2021-05-13","close":31771.0215},{"date":"2021-05-14","close":31968.6641},{"date":"2021-05-17","close":31721.6113},{"date":"2021-05-18","close":31622.7891},{"date":"2021-05-20","close":31869.8418},{"date":"2021-05-21","close":31721.6113},{"date":"2021-05-24","close":31375.7363},{"date":"2021-05-25","close":31326.3262},{"date":"2021-05-26","close":31227.5039},{"date":"2021-05-27","close":30832.2188},{"date":"2021-05-28","close":31128.6836},{"date":"2021-05-31","close":31425.1465},{"date":"2021-06-01","close":32512.1797},{"date":"2021-06-02","close":32215.7168},{"date":"2021-06-03","close":31919.2539},{"date":"2021-06-04","close":31968.6641},{"date":"2021-06-07","close":31820.4316},{"date":"2021-06-08","close":31326.3262},{"date":"2021-06-09","close":30832.2188},{"date":"2021-06-10","close":30980.4512},{"date":"2021-06-11","close":31573.3789},{"date":"2021-06-14","close":31178.0938},{"date":"2021-06-15","close":31178.0938},{"date":"2021-06-16","close":30931.041},{"date":"2021-06-17","close":31771.0215},{"date":"2021-06-18","close":32116.8945},{"date":"2021-06-21","close":31425.1465},{"date":"2021-06-22","close":31672.1992},{"date":"2021-06-23","close":31474.5566},{"date":"2021-06-24","close":31474.5566},{"date":"2021-06-25","close":31523.9688},{"date":"2021-06-28","close":31326.3262},{"date":"2021-06-29","close":31523.9688},{"date":"2021-06-30","close":31425.1465},{"date":"2021-07-01","close":31276.916},{"date":"2021-07-02","close":31276.916},{"date":"2021-07-05","close":31178.0938},{"date":"2021-07-06","close":31178.0938},{"date":"2021-07-07","close":31128.6836},{"date":"2021-07-08","close":30535.7559},{"date":"2021-07-09","close":29745.1855},{"date":"2021-07-12","close":29942.8281},{"date":"2021-07-13","close":30535.7559},{"date":"2021-07-14","close":30683.9883},{"date":"2021-07-15","close":30683.9883},{"date":"2021-07-16","close":30782.8086},{"date":"2021-07-19","close":30436.9355},{"date":"2021-07-20","close":31425.1465},{"date":"2021-07-21","close":31276.916},{"date":"2021-07-22","close":30980.4512},{"date":"2021-07-23","close":30782.8086},{"date":"2021-07-26","close":30387.5234},{"date":"2021-07-27","close":30585.166},{"date":"2021-07-28","close":30189.8809},{"date":"2021-07-29","close":30239.293},{"date":"2021-07-30","close":29844.0078},{"date":"2021-08-02","close":29498.1328},{"date":"2021-08-03","close":29448.7227},{"date":"2021-08-04","close":29695.7754},{"date":"2021-08-05","close":29745.1855},{"date":"2021-08-06","close":29646.3652},{"date":"2021-08-09","close":29349.9023},{"date":"2021-08-10","close":29004.0273},{"date":"2021-08-11","close":28460.5098},{"date":"2021-08-12","close":28460.5098},{"date":"2021-08-13","close":27669.9414},{"date":"2021-08-17","close":26829.9609},{"date":"2021-08-18","close":26829.9609},{"date":"2021-08-19","close":25495.873},{"date":"2021-08-20","close":24112.377},{"date":"2021-08-23","close":24902.9473},{"date":"2021-08-24","close":25594.6953},{"date":"2021-08-25","close":25989.9805},{"date":"2021-08-26","close":25989.9805},{"date":"2021-08-27","close":26533.4961},{"date":"2021-08-30","close":26879.3711},{"date":"2021-08-31","close":26928.7812},{"date":"2021-09-01","close":26928.7812},{"date":"2021-09-02","close":26928.7812},{"date":"2021-09-03","close":26978.1914},{"date":"2021-09-06","close":27175.834},{"date":"2021-09-07","close":27571.1191},{"date":"2021-09-08","close":26978.1914},{"date":"2021-09-09","close":25644.1055},{"date":"2021-09-10","close":26385.2656},{"date":"2021-09-13","close":25940.5703},{"date":"2021-09-14","close":26088.8008},{"date":"2021-09-15","close":25841.748},{"date":"2021-09-16","close":25792.3379},{"date":"2021-09-17","close":25397.0527},{"date":"2021-09-23","close":24952.3574},{"date":"2021-09-24","close":25100.5898},{"date":"2021-09-27","close":24902.9473},{"date":"2021-09-28","close":24507.6621},{"date":"2021-09-29","close":24211.1973},{"date":"2021-09-30","close":24606.4824},{"date":"2021-10-01","close":24013.5566},{"date":"2021-10-05","close":23074.7539},{"date":"2021-10-06","close":22383.0059},{"date":"2021-10-07","close":22432.416},{"date":"2021-10-08","close":22086.541},{"date":"2021-10-12","close":21938.3105},{"date":"2021-10-13","close":22284.1836},{"date":"2021-10-14","close":22827.7012},{"date":"2021-10-15","close":23321.8066},{"date":"2021-10-18","close":23371.2188},{"date":"2021-10-19","close":24310.0195},{"date":"2021-10-20","close":23815.9141},{"date":"2021-10-21","close":23815.9141},{"date":"2021-10-22","close":23420.6289},{"date":"2021-10-25","close":23519.4492},{"date":"2021-10-26","close":23618.2715},{"date":"2021-10-27","close":23222.9863},{"date":"2021-10-28","close":23470.0391},{"date":"2021-10-29","close":22679.4688},{"date":"2021-11-01","close":22037.1309},{"date":"2021-11-02","close":22333.5957},{"date":"2021-11-03","close":21790.0781},{"date":"2021-11-04","close":21592.4355},{"date":"2021-11-05","close":21345.3828},{"date":"2021-11-08","close":20950.0977},{"date":"2021-11-09","close":20703.0449},{"date":"2021-11-10","close":20060.707},{"date":"2021-11-11","close":20159.5273},{"date":"2021-11-12","close":20703.0449},{"date":"2021-11-15","close":21345.3828},{"date":"2021-11-16","close":21295.9727},{"date":"2021-11-17","close":20752.4551},{"date":"2021-11-18","close":20258.3496},{"date":"2021-11-19","close":21345.3828},{"date":"2021-11-22","close":21048.9199},{"date":"2021-11-23","close":21246.5625},{"date":"2021-11-24","close":20752.4551},{"date":"2021-11-25","close":20554.8125},{"date":"2021-11-26","close":19961.8867},{"date":"2021-11-29","close":19418.3691},{"date":"2021-11-30","close":18479.5684},{"date":"2021-12-01","close":19566.6016},{"date":"2021-12-02","close":20060.707},{"date":"2021-12-03","close":20060.707},{"date":"2021-12-06","close":20060.707},{"date":"2021-12-07","close":20159.5273},{"date":"2021-12-08","close":19961.8867},{"date":"2021-12-09","close":20060.707},{"date":"2021-12-10","close":19961.8867},{"date":"2021-12-13","close":20011.2969},{"date":"2021-12-14","close":20060.707},{"date":"2021-12-15","close":20011.2969},{"date":"2021-12-16","close":20110.1172},{"date":"2021-12-17","close":20159.5273},{"date":"2021-12-20","close":20307.7598},{"date":"2021-12-21","close":20060.707},{"date":"2021-12-22","close":20110.1172},{"date":"2021-12-23","close":20060.707},{"date":"2021-12-24","close":20208.9395},{"date":"2021-12-27","close":20554.8125},{"date":"2021-12-28","close":20159.5273},{"date":"2021-12-29","close":20455.9922},{"date":"2021-12-30","close":21147.7402},{"date":"2022-01-03","close":21200.0},{"date":"2022-01-04","close":20851.2773},{"date":"2022-01-05","close":20505.4023},{"date":"2022-01-06","close":20208.9395},{"date":"2022-01-07","close":20703.0449},{"date":"2022-01-10","close":20455.9922},{"date":"2022-01-11","close":19912.4746},{"date":"2022-01-12","close":22975.9336},{"date":"2022-01-13","close":22630.0586},{"date":"2022-01-14","close":22284.1836},{"date":"2022-01-17","close":23371.2188},{"date":"2022-01-18","close":27620.5293},{"date":"2022-01-19","close":25248.8203},{"date":"2022-01-20","close":25693.5156},{"date":"2022-01-21","close":24705.3047},{"date":"2022-01-24","close":23964.1445},{"date":"2022-01-25","close":22926.5215},{"date":"2022-01-26","close":23074.7539},{"date":"2022-01-27","close":20900.6875},{"date":"2022-01-28","close":20950.0977},{"date":"2022-02-03","close":22827.7012},{"date":"2022-02-04","close":23272.3965},{"date":"2022-02-07","close":23519.4492},{"date":"2022-02-08","close":23050.0},{"date":"2022-02-09","close":23519.4492},{"date":"2022-02-10","close":22531.2383},{"date":"2022-02-11","close":21641.8457},{"date":"2022-02-14","close":21295.9727},{"date":"2022-02-15","close":20406.582},{"date":"2022-02-16","close":21740.668},{"date":"2022-02-17","close":21543.0254},{"date":"2022-02-18","close":21493.6152},{"date":"2022-02-21","close":21444.2031},{"date":"2022-02-22","close":21444.2031},{"date":"2022-02-23","close":21444.2031},{"date":"2022-02-24","close":20258.3496},{"date":"2022-02-25","close":21493.6152},{"date":"2022-02-28","close":21493.6152},{"date":"2022-03-02","close":24655.8945},{"date":"2022-03-03","close":23964.1445},{"date":"2022-03-04","close":24310.0195},{"date":"2022-03-07","close":23420.6289},{"date":"2022-03-08","close":23025.3438},{"date":"2022-03-10","close":23025.3438},{"date":"2022-03-11","close":23025.3438},{"date":"2022-03-14","close":22481.8262},{"date":"2022-03-15","close":22481.8262},{"date":"2022-03-16","close":22481.8262},{"date":"2022-03-17","close":23222.9863},{"date":"2022-03-18","close":23371.2188},{"date":"2022-03-21","close":23371.2188},{"date":"2022-03-22","close":23124.1641},{"date":"2022-03-23","close":22827.7012},{"date":"2022-03-24","close":22580.6484},{"date":"2022-03-25","close":22531.2383},{"date":"2022-03-28","close":22284.1836},{"date":"2022-03-29","close":22185.3633},{"date":"2022-03-30","close":22234.7734},{"date":"2022-03-31","close":22432.416},{"date":"2022-04-01","close":22679.4688},{"date":"2022-04-04","close":23222.9863},{"date":"2022-04-05","close":23173.5762},{"date":"2022-04-06","close":22679.4688},{"date":"2022-04-07","close":22333.5957},{"date":"2022-04-08","close":22481.8262},{"date":"2022-04-11","close":22531.2383},{"date":"2022-04-12","close":22086.541},{"date":"2022-04-13","close":22086.541},{"date":"2022-04-14","close":22185.3633},{"date":"2022-04-15","close":22432.416},{"date":"2022-04-18","close":22383.0059},{"date":"2022-04-19","close":22531.2383},{"date":"2022-04-20","close":22333.5957},{"date":"2022-04-21","close":22481.8262},{"date":"2022-04-22","close":22135.9531},{"date":"2022-04-25","close":21740.668},{"date":"2022-04-26","close":21691.2578},{"date":"2022-04-27","close":21691.2578},{"date":"2022-04-28","close":21790.0781},{"date":"2022-04-29","close":21938.3105},{"date":"2022-05-02","close":22333.5957},{"date":"2022-05-03","close":22630.0586},{"date":"2022-05-04","close":23568.8594},{"date":"2022-05-06","close":24013.5566},{"date":"2022-05-09","close":23250.0},{"date":"2022-05-10","close":22630.0586},{"date":"2022-05-11","close":22679.4688},{"date":"2022-05-12","close":21888.9004},{"date":"2022-05-13","close":22135.9531},{"date":"2022-05-16","close":22679.4688},{"date":"2022-05-17","close":23717.0918},{"date":"2022-05-18","close":23964.1445},{"date":"2022-05-19","close":26829.9609},{"date":"2022-05-20","close":26632.3184},{"date":"2022-05-23","close":25792.3379},{"date":"2022-05-24","close":28065.2246},{"date":"2022-05-25","close":28361.6895},{"date":"2022-05-26","close":32067.4844},{"date":"2022-05-27","close":33599.2148},{"date":"2022-05-30","close":33302.75},{"date":"2022-05-31","close":33500.3906},{"date":"2022-06-02","close":35674.4609},{"date":"2022-06-03","close":35575.6367},{"date":"2022-06-07","close":35476.8164},{"date":"2022-06-08","close":34587.4258},{"date":"2022-06-09","close":33796.8555},{"date":"2022-06-10","close":34587.4258},{"date":"2022-06-13","close":33549.8047},{"date":"2022-06-14","close":32709.8223},{"date":"2022-06-15","close":32018.0742},{"date":"2022-06-16","close":31227.5039},{"date":"2022-06-17","close":30931.041},{"date":"2022-06-20","close":30733.3984},{"date":"2022-06-21","close":33796.8555},{"date":"2022-06-22","close":31721.6113},{"date":"2022-06-23","close":31968.6641},{"date":"2022-06-24","close":32561.5918},{"date":"2022-06-27","close":32858.0547},{"date":"2022-06-28","close":35377.9961},{"date":"2022-06-29","close":35526.2266},{"date":"2022-06-30","close":35526.2266},{"date":"2022-07-01","close":35476.8164},{"date":"2022-07-04","close":30881.6309},{"date":"2022-07-05","close":32314.5371},{"date":"2022-07-06","close":28658.1523},{"date":"2022-07-07","close":30980.4512},{"date":"2022-07-08","close":31820.4316},{"date":"2022-07-11","close":31425.1465},{"date":"2022-07-12","close":31474.5566},{"date":"2022-07-13","close":30189.8809},{"date":"2022-07-14","close":29695.7754},{"date":"2022-07-15","close":28559.332},{"date":"2022-07-18","close":29004.0273},{"date":"2022-07-19","close":31128.6836},{"date":"2022-07-20","close":31227.5039},{"date":"2022-07-21","close":31672.1992},{"date":"2022-07-22","close":30931.041},{"date":"2022-07-25","close":34241.5508},{"date":"2022-07-26","close":32907.4648},{"date":"2022-07-27","close":35377.9961},{"date":"2022-07-28","close":40319.0547},{"date":"2022-07-29","close":49904.7148},{"date":"2022-08-01","close":49904.7148},{"date":"2022-08-02","close":52572.8867},{"date":"2022-08-03","close":50596.4648},{"date":"2022-08-04","close":50300.0},{"date":"2022-08-05","close":52474.0664},{"date":"2022-08-08","close":57909.2344},{"date":"2022-08-09","close":52177.6016},{"date":"2022-08-10","close":53659.9219},{"date":"2022-08-11","close":56229.2734},{"date":"2022-08-12","close":54845.7734},{"date":"2022-08-16","close":52375.2461},{"date":"2022-08-17","close":53165.8164},{"date":"2022-08-18","close":52770.5312},{"date":"2022-08-19","close":54351.668},{"date":"2022-08-22","close":53561.0977},{"date":"2022-08-23","close":55833.9883},{"date":"2022-08-24","close":65518.4648},{"date":"2022-08-25","close":61960.9023},{"date":"2022-08-26","close":64134.9688},{"date":"2022-08-29","close":65518.4648},{"date":"2022-08-30","close":66012.5703},{"date":"2022-08-31","close":67692.5312},{"date":"2022-09-01","close":67791.3516},{"date":"2022-09-02","close":66309.0391},{"date":"2022-09-05","close":64036.1484},{"date":"2022-09-06","close":68483.1016},{"date":"2022-09-07","close":69668.9609},{"date":"2022-09-08","close":75598.2344},{"date":"2022-09-13","close":75104.125},{"date":"2022-09-14","close":77278.1953},{"date":"2022-09-15","close":83503.9297},{"date":"2022-09-16","close":79847.5469},{"date":"2022-09-19","close":71447.7422},{"date":"2022-09-20","close":71744.2031},{"date":"2022-09-21","close":69076.0312},{"date":"2022-09-22","close":70953.6328},{"date":"2022-09-23","close":65518.4648},{"date":"2022-09-26","close":62158.5469},{"date":"2022-09-27","close":61960.9023},{"date":"2022-09-28","close":59490.3711},{"date":"2022-09-29","close":59095.0859},{"date":"2022-09-30","close":58205.6953},{"date":"2022-10-04","close":64530.2539},{"date":"2022-10-05","close":65123.1836},{"date":"2022-10-06","close":66111.3906},{"date":"2022-10-07","close":60775.0469},{"date":"2022-10-11","close":58502.1602},{"date":"2022-10-12","close":59292.7305},{"date":"2022-10-13","close":56426.9141},{"date":"2022-10-14","close":55735.168},{"date":"2022-10-17","close":55833.9883},{"date":"2022-10-18","close":58304.5195},{"date":"2022-10-19","close":59688.0156},{"date":"2022-10-20","close":56723.3789},{"date":"2022-10-21","close":56130.4492},{"date":"2022-10-24","close":58798.625},{"date":"2022-10-25","close":55142.2383},{"date":"2022-10-26","close":55142.2383},{"date":"2022-10-27","close":58106.875},{"date":"2022-10-28","close":55537.5234},{"date":"2022-10-31","close":58205.6953},{"date":"2022-11-01","close":58600.9805},{"date":"2022-11-02","close":56921.0195},{"date":"2022-11-03","close":56229.2734},{"date":"2022-11-04","close":55932.8086},{"date":"2022-11-07","close":52078.7812},{"date":"2022-11-08","close":52177.6016},{"date":"2022-11-09","close":56426.9141},{"date":"2022-11-10","close":56921.0195},{"date":"2022-11-11","close":59193.9102},{"date":"2022-11-14","close":60280.9414},{"date":"2022-11-15","close":60775.0469},{"date":"2022-11-16","close":64036.1484},{"date":"2022-11-17","close":63838.5078},{"date":"2022-11-18","close":63542.043},{"date":"2022-11-21","close":61170.332},{"date":"2022-11-22","close":62158.5469},{"date":"2022-11-23","close":61664.4375},{"date":"2022-11-24","close":66605.5},{"date":"2022-11-25","close":65814.9297},{"date":"2022-11-28","close":66605.5},{"date":"2022-11-29","close":66111.3906},{"date":"2022-11-30","close":65123.1836},{"date":"2022-12-01","close":65123.1836},{"date":"2022-12-02","close":62455.0078},{"date":"2022-12-05","close":61763.2617},{"date":"2022-12-06","close":58106.875},{"date":"2022-12-07","close":57711.5898},{"date":"2022-12-08","close":56426.9141},{"date":"2022-12-09","close":55043.418},{"date":"2022-12-12","close":55833.9883},{"date":"2022-12-13","close":55537.5234},{"date":"2022-12-14","close":58106.875},{"date":"2022-12-15","close":56921.0195},{"date":"2022-12-16","close":56921.0195},{"date":"2022-12-19","close":57019.8438},{"date":"2022-12-20","close":54746.9531},{"date":"2022-12-21","close":53264.6367},{"date":"2022-12-22","close":53066.9922},{"date":"2022-12-23","close":50300.0},{"date":"2022-12-26","close":50300.0},{"date":"2022-12-27","close":50300.0},{"date":"2022-12-28","close":50600.0},{"date":"2022-12-29","close":48800.0},{"date":"2023-01-02","close":47900.0},{"date":"2023-01-03","close":48750.0},{"date":"2023-01-04","close":48900.0},{"date":"2023-01-05","close":46950.0},{"date":"2023-01-06","close":47000.0},{"date":"2023-01-09","close":47850.0},{"date":"2023-01-10","close":46950.0},{"date":"2023-01-11","close":54000.0},{"date":"2023-01-12","close":53600.0},{"date":"2023-01-13","close":52800.0},{"date":"2023-01-16","close":51900.0},{"date":"2023-01-17","close":52400.0},{"date":"2023-01-18","close":52700.0},{"date":"2023-01-19","close":51000.0},{"date":"2023-01-20","close":50300.0},{"date":"2023-01-25","close":50100.0},{"date":"2023-01-26","close":52500.0},{"date":"2023-01-27","close":51600.0},{"date":"2023-01-30","close":50700.0},{"date":"2023-01-31","close":52200.0},{"date":"2023-02-01","close":52200.0},{"date":"2023-02-02","close":54100.0},{"date":"2023-02-03","close":54100.0},{"date":"2023-02-06","close":52200.0},{"date":"2023-02-07","close":53700.0},{"date":"2023-02-08","close":54300.0},{"date":"2023-02-09","close":54900.0},{"date":"2023-02-10","close":52600.0},{"date":"2023-02-13","close":52900.0},{"date":"2023-02-14","close":53200.0},{"date":"2023-02-15","close":51600.0},{"date":"2023-02-16","close":53600.0},{"date":"2023-02-17","close":53600.0},{"date":"2023-02-20","close":50900.0},{"date":"2023-02-21","close":50900.0},{"date":"2023-02-22","close":49300.0},{"date":"2023-02-23","close":50600.0},{"date":"2023-02-24","close":49250.0},{"date":"2023-02-27","close":47800.0},{"date":"2023-02-28","close":48900.0},{"date":"2023-03-02","close":52400.0},{"date":"2023-03-03","close":53700.0},{"date":"2023-03-06","close":53500.0},{"date":"2023-03-07","close":59200.0},{"date":"2023-03-08","close":54100.0},{"date":"2023-03-09","close":55000.0},{"date":"2023-03-10","close":53700.0},{"date":"2023-03-13","close":52200.0},{"date":"2023-03-14","close":49650.0},{"date":"2023-03-15","close":50900.0},{"date":"2023-03-16","close":51000.0},{"date":"2023-03-17","close":49750.0},{"date":"2023-03-20","close":50100.0},{"date":"2023-03-21","close":50400.0},{"date":"2023-03-22","close":52000.0},{"date":"2023-03-23","close":50700.0},{"date":"2023-03-24","close":50700.0},{"date":"2023-03-27","close":50300.0},{"date":"2023-03-28","close":51400.0},{"date":"2023-03-29","close":51900.0},{"date":"2023-03-30","close":56500.0},{"date":"2023-03-31","close":53000.0},{"date":"2023-04-03","close":52900.0},{"date":"2023-04-04","close":52900.0},{"date":"2023-04-05","close":52100.0},{"date":"2023-04-06","close":51100.0},{"date":"2023-04-07","close":51400.0},{"date":"2023-04-10","close":51300.0},{"date":"2023-04-11","close":51000.0},{"date":"2023-04-12","close":51000.0},{"date":"2023-04-13","close":51500.0},{"date":"2023-04-14","close":51600.0},{"date":"2023-04-17","close":52900.0},{"date":"2023-04-18","close":53700.0},{"date":"2023-04-19","close":53600.0},{"date":"2023-04-20","close":52300.0},{"date":"2023-04-21","close":56200.0},{"date":"2023-04-24","close":56400.0},{"date":"2023-04-25","close":53800.0},{"date":"2023-04-26","close":51200.0},{"date":"2023-04-27","close":45900.0},{"date":"2023-04-28","close":42150.0},{"date":"2023-05-02","close":42500.0},{"date":"2023-05-03","close":41850.0},{"date":"2023-05-04","close":41450.0},{"date":"2023-05-08","close":41400.0},{"date":"2023-05-09","close":40500.0},{"date":"2023-05-10","close":40300.0},{"date":"2023-05-11","close":40250.0},{"date":"2023-05-12","close":39150.0},{"date":"2023-05-15","close":39750.0},{"date":"2023-05-16","close":38850.0},{"date":"2023-05-17","close":39500.0},{"date":"2023-05-18","close":40050.0},{"date":"2023-05-19","close":39900.0},{"date":"2023-05-22","close":40550.0},{"date":"2023-05-23","close":40600.0},{"date":"2023-05-24","close":40700.0},{"date":"2023-05-25","close":40000.0},{"date":"2023-05-26","close":39800.0},{"date":"2023-05-30","close":40250.0},{"date":"2023-05-31","close":41150.0},{"date":"2023-06-01","close":40550.0},{"date":"2023-06-02","close":41400.0},{"date":"2023-06-05","close":42300.0},{"date":"2023-06-07","close":41800.0},{"date":"2023-06-08","close":42050.0},{"date":"2023-06-09","close":42300.0},{"date":"2023-06-12","close":41900.0},{"date":"2023-06-13","close":41650.0},{"date":"2023-06-14","close":40800.0},{"date":"2023-06-15","close":40850.0},{"date":"2023-06-16","close":41800.0},{"date":"2023-06-19","close":41800.0},{"date":"2023-06-20","close":40800.0},{"date":"2023-06-21","close":40050.0},{"date":"2023-06-22","close":39950.0},{"date":"2023-06-23","close":38950.0},{"date":"2023-06-26","close":38450.0},{"date":"2023-06-27","close":38050.0},{"date":"2023-06-28","close":38100.0},{"date":"2023-06-29","close":38550.0},{"date":"2023-06-30","close":38650.0},{"date":"2023-07-03","close":39000.0},{"date":"2023-07-04","close":38600.0},{"date":"2023-07-05","close":38150.0},{"date":"2023-07-06","close":36800.0},{"date":"2023-07-07","close":36650.0},{"date":"2023-07-10","close":36350.0},{"date":"2023-07-11","close":37200.0},{"date":"2023-07-12","close":37250.0},{"date":"2023-07-13","close":38650.0},{"date":"2023-07-14","close":38050.0},{"date":"2023-07-17","close":37900.0},{"date":"2023-07-18","close":38800.0},{"date":"2023-07-19","close":38300.0},{"date":"2023-07-20","close":38550.0},{"date":"2023-07-21","close":38100.0},{"date":"2023-07-24","close":36850.0},{"date":"2023-07-25","close":36050.0},{"date":"2023-07-26","close":32100.0},{"date":"2023-07-27","close":32200.0},{"date":"2023-07-28","close":32600.0},{"date":"2023-07-31","close":34500.0},{"date":"2023-08-01","close":34250.0},{"date":"2023-08-02","close":33500.0},{"date":"2023-08-03","close":32700.0},{"date":"2023-08-04","close":32850.0},{"date":"2023-08-07","close":32700.0},{"date":"2023-08-08","close":32100.0},{"date":"2023-08-09","close":32700.0},{"date":"2023-08-10","close":33700.0},{"date":"2023-08-11","close":34750.0},{"date":"2023-08-14","close":33750.0},{"date":"2023-08-16","close":32300.0},{"date":"2023-08-17","close":31450.0},{"date":"2023-08-18","close":31000.0},{"date":"2023-08-21","close":31900.0},{"date":"2023-08-22","close":31250.0},{"date":"2023-08-23","close":30850.0},{"date":"2023-08-24","close":30650.0},{"date":"2023-08-25","close":30350.0},{"date":"2023-08-28","close":30800.0},{"date":"2023-08-29","close":31000.0},{"date":"2023-08-30","close":31450.0},{"date":"2023-08-31","close":31100.0},{"date":"2023-09-01","close":31100.0},{"date":"2023-09-04","close":31550.0},{"date":"2023-09-05","close":30500.0},{"date":"2023-09-06","close":29850.0},{"date":"2023-09-07","close":28950.0},{"date":"2023-09-08","close":28900.0},{"date":"2023-09-11","close":29400.0},{"date":"2023-09-12","close":29000.0},{"date":"2023-09-13","close":28600.0},{"date":"2023-09-14","close":29800.0},{"date":"2023-09-15","close":30350.0},{"date":"2023-09-18","close":29500.0},{"date":"2023-09-19","close":29050.0},{"date":"2023-09-20","close":28350.0},{"date":"2023-09-21","close":27450.0},{"date":"2023-09-22","close":26900.0},{"date":"2023-09-25","close":26650.0},{"date":"2023-09-26","close":25950.0},{"date":"2023-09-27","close":26500.0},{"date":"2023-10-04","close":25000.0},{"date":"2023-10-05","close":24150.0},{"date":"2023-10-06","close":24250.0},{"date":"2023-10-10","close":23800.0},{"date":"2023-10-11","close":25550.0},{"date":"2023-10-12","close":26050.0},{"date":"2023-10-13","close":25200.0},{"date":"2023-10-16","close":25300.0},{"date":"2023-10-17","close":25750.0},{"date":"2023-10-18","close":26300.0},{"date":"2023-10-19","close":24900.0},{"date":"2023-10-20","close":24150.0},{"date":"2023-10-23","close":23200.0},{"date":"2023-10-24","close":23500.0},{"date":"2023-10-25","close":23250.0},{"date":"2023-10-26","close":21900.0},{"date":"2023-10-27","close":22100.0},{"date":"2023-10-30","close":22250.0},{"date":"2023-10-31","close":21800.0},{"date":"2023-11-01","close":22000.0},{"date":"2023-11-02","close":22550.0},{"date":"2023-11-03","close":22950.0},{"date":"2023-11-06","close":23950.0},{"date":"2023-11-07","close":23200.0},{"date":"2023-11-08","close":23550.0},{"date":"2023-11-09","close":23400.0},{"date":"2023-11-10","close":23000.0},{"date":"2023-11-13","close":22400.0},{"date":"2023-11-14","close":23050.0},{"date":"2023-11-15","close":23900.0},{"date":"2023-11-16","close":24050.0},{"date":"2023-11-17","close":23550.0},{"date":"2023-11-20","close":24200.0},{"date":"2023-11-21","close":24550.0},{"date":"2023-11-22","close":24300.0},{"date":"2023-11-23","close":24400.0},{"date":"2023-11-24","close":24350.0},{"date":"2023-11-27","close":24300.0},{"date":"2023-11-28","close":23700.0},{"date":"2023-11-29","close":23800.0},{"date":"2023-11-30","close":23950.0},{"date":"2023-12-01","close":24000.0},{"date":"2023-12-04","close":23850.0},{"date":"2023-12-05","close":23300.0},{"date":"2023-12-06","close":23600.0},{"date":"2023-12-07","close":23100.0},{"date":"2023-12-08","close":23400.0},{"date":"2023-12-11","close":23300.0},{"date":"2023-12-12","close":23750.0},{"date":"2023-12-13","close":23250.0},{"date":"2023-12-14","close":27250.0},{"date":"2023-12-15","close":27100.0},{"date":"2023-12-18","close":27200.0},{"date":"2023-12-19","close":26550.0},{"date":"2023-12-20","close":29350.0},{"date":"2023-12-21","close":29400.0},{"date":"2023-12-22","close":28700.0},{"date":"2023-12-26","close":28100.0},{"date":"2023-12-27","close":27550.0},{"date":"2023-12-28","close":27950.0},{"date":"2024-01-02","close":28150.0},{"date":"2024-01-03","close":27450.0},{"date":"2024-01-04","close":26650.0},{"date":"2024-01-05","close":26750.0},{"date":"2024-01-08","close":27050.0},{"date":"2024-01-09","close":27900.0},{"date":"2024-01-10","close":27750.0},{"date":"2024-01-11","close":27850.0},{"date":"2024-01-12","close":28100.0},{"date":"2024-01-15","close":27850.0},{"date":"2024-01-16","close":27900.0},{"date":"2024-01-17","close":25400.0},{"date":"2024-01-18","close":24350.0},{"date":"2024-01-19","close":25100.0},{"date":"2024-01-22","close":24250.0},{"date":"2024-01-23","close":24500.0},{"date":"2024-01-24","close":24350.0},{"date":"2024-01-25","close":23350.0},{"date":"2024-01-26","close":23200.0},{"date":"2024-01-29","close":23250.0},{"date":"2024-01-30","close":23550.0},{"date":"2024-01-31","close":23850.0},{"date":"2024-02-01","close":24050.0},{"date":"2024-02-02","close":25200.0},{"date":"2024-02-05","close":25000.0},{"date":"2024-02-06","close":23950.0},{"date":"2024-02-07","close":24600.0},{"date":"2024-02-08","close":24750.0},{"date":"2024-02-13","close":24600.0},{"date":"2024-02-14","close":24600.0},{"date":"2024-02-15","close":24750.0},{"date":"2024-02-16","close":25150.0},{"date":"2024-02-19","close":24900.0},{"date":"2024-02-20","close":24750.0},{"date":"2024-02-21","close":24450.0},{"date":"2024-02-22","close":24200.0},{"date":"2024-02-23","close":23400.0},{"date":"2024-02-26","close":23300.0},{"date":"2024-02-27","close":23300.0},{"date":"2024-02-28","close":23400.0},{"date":"2024-02-29","close":23250.0},{"date":"2024-03-04","close":23100.0},{"date":"2024-03-05","close":22800.0},{"date":"2024-03-06","close":22300.0},{"date":"2024-03-07","close":22350.0},{"date":"2024-03-08","close":22100.0},{"date":"2024-03-11","close":22300.0},{"date":"2024-03-12","close":22600.0},{"date":"2024-03-13","close":22800.0},{"date":"2024-03-14","close":22850.0},{"date":"2024-03-15","close":22850.0},{"date":"2024-03-18","close":22850.0},{"date":"2024-03-19","close":22750.0},{"date":"2024-03-20","close":22550.0},{"date":"2024-03-21","close":22700.0},{"date":"2024-03-22","close":22700.0},{"date":"2024-03-25","close":22450.0},{"date":"2024-03-26","close":22300.0},{"date":"2024-03-27","close":22600.0},{"date":"2024-03-28","close":23500.0},{"date":"2024-03-29","close":24600.0},{"date":"2024-04-01","close":24850.0},{"date":"2024-04-02","close":24400.0},{"date":"2024-04-03","close":24350.0},{"date":"2024-04-04","close":24450.0},{"date":"2024-04-05","close":24900.0},{"date":"2024-04-08","close":23800.0},{"date":"2024-04-09","close":26650.0},{"date":"2024-04-11","close":25350.0},{"date":"2024-04-12","close":24500.0},{"date":"2024-04-15","close":24150.0},{"date":"2024-04-16","close":23350.0},{"date":"2024-04-17","close":23050.0},{"date":"2024-04-18","close":23950.0},{"date":"2024-04-19","close":23500.0},{"date":"2024-04-22","close":23800.0},{"date":"2024-04-23","close":24300.0},{"date":"2024-04-24","close":23400.0},{"date":"2024-04-25","close":23250.0},{"date":"2024-04-26","close":23200.0},{"date":"2024-04-29","close":24150.0},{"date":"2024-04-30","close":23950.0},{"date":"2024-05-02","close":24000.0},{"date":"2024-05-03","close":23800.0},{"date":"2024-05-07","close":24500.0},{"date":"2024-05-08","close":25200.0},{"date":"2024-05-09","close":26000.0},{"date":"2024-05-10","close":26150.0},{"date":"2024-05-13","close":26400.0},{"date":"2024-05-14","close":25650.0},{"date":"2024-05-16","close":25950.0},{"date":"2024-05-17","close":26700.0},{"date":"2024-05-20","close":25850.0},{"date":"2024-05-21","close":24400.0},{"date":"2024-05-22","close":24350.0},{"date":"2024-05-23","close":31650.0},{"date":"2024-05-24","close":35000.0},{"date":"2024-05-27","close":36450.0},{"date":"2024-05-28","close":37000.0},{"date":"2024-05-29","close":36150.0},{"date":"2024-05-30","close":35450.0},{"date":"2024-05-31","close":35650.0},{"date":"2024-06-03","close":33550.0},{"date":"2024-06-04","close":32000.0},{"date":"2024-06-05","close":30700.0},{"date":"2024-06-07","close":29050.0},{"date":"2024-06-10","close":29200.0},{"date":"2024-06-11","close":30200.0},{"date":"2024-06-12","close":29800.0},{"date":"2024-06-13","close":29100.0},{"date":"2024-06-14","close":28050.0},{"date":"2024-06-17","close":27400.0},{"date":"2024-06-18","close":27650.0},{"date":"2024-06-19","close":27800.0},{"date":"2024-06-20","close":27600.0},{"date":"2024-06-21","close":28550.0},{"date":"2024-06-24","close":27900.0},{"date":"2024-06-25","close":27850.0},{"date":"2024-06-26","close":26500.0},{"date":"2024-06-27","close":27000.0},{"date":"2024-06-28","close":26550.0},{"date":"2024-07-01","close":25750.0},{"date":"2024-07-02","close":25900.0},{"date":"2024-07-03","close":26650.0},{"date":"2024-07-04","close":26150.0},{"date":"2024-07-05","close":25700.0},{"date":"2024-07-08","close":25750.0},{"date":"2024-07-09","close":26400.0},{"date":"2024-07-10","close":26350.0},{"date":"2024-07-11","close":26250.0},{"date":"2024-07-12","close":26650.0},{"date":"2024-07-15","close":26550.0},{"date":"2024-07-16","close":25000.0},{"date":"2024-07-17","close":25000.0},{"date":"2024-07-18","close":24650.0},{"date":"2024-07-19","close":25550.0},{"date":"2024-07-22","close":24150.0},{"date":"2024-07-23","close":24450.0},{"date":"2024-07-24","close":25100.0},{"date":"2024-07-25","close":24850.0},{"date":"2024-07-26","close":24250.0},{"date":"2024-07-29","close":24500.0},{"date":"2024-07-30","close":24050.0},{"date":"2024-07-31","close":23950.0},{"date":"2024-08-01","close":25450.0},{"date":"2024-08-02","close":24350.0},{"date":"2024-08-05","close":20450.0},{"date":"2024-08-06","close":21200.0},{"date":"2024-08-07","close":22100.0},{"date":"2024-08-08","close":22250.0},{"date":"2024-08-09","close":23150.0},{"date":"2024-08-12","close":25200.0},{"date":"2024-08-13","close":24500.0},{"date":"2024-08-14","close":31850.0},{"date":"2024-08-16","close":30550.0},{"date":"2024-08-19","close":29500.0},{"date":"2024-08-20","close":30400.0},{"date":"2024-08-21","close":28250.0},{"date":"2024-08-22","close":28250.0},{"date":"2024-08-23","close":27400.0},{"date":"2024-08-26","close":27550.0},{"date":"2024-08-27","close":28350.0},{"date":"2024-08-28","close":26900.0},{"date":"2024-08-29","close":27400.0},{"date":"2024-08-30","close":27000.0},{"date":"2024-09-02","close":26050.0},{"date":"2024-09-03","close":25600.0},{"date":"2024-09-04","close":24250.0},{"date":"2024-09-05","close":23700.0},{"date":"2024-09-06","close":23050.0},{"date":"2024-09-09","close":23100.0},{"date":"2024-09-10","close":23300.0},{"date":"2024-09-11","close":26500.0},{"date":"2024-09-12","close":25700.0},{"date":"2024-09-13","close":26450.0},{"date":"2024-09-19","close":26750.0},{"date":"2024-09-20","close":26200.0},{"date":"2024-09-23","close":25900.0},{"date":"2024-09-24","close":27050.0},{"date":"2024-09-25","close":25950.0},{"date":"2024-09-26","close":26500.0},{"date":"2024-09-27","close":26350.0},{"date":"2024-09-30","close":25250.0},{"date":"2024-10-02","close":24400.0},{"date":"2024-10-04","close":24500.0},{"date":"2024-10-07","close":24900.0},{"date":"2024-10-08","close":24500.0},{"date":"2024-10-10","close":24600.0},{"date":"2024-10-11","close":23400.0},{"date":"2024-10-14","close":23400.0},{"date":"2024-10-15","close":23950.0},{"date":"2024-10-16","close":23350.0},{"date":"2024-10-17","close":23550.0},{"date":"2024-10-18","close":22600.0},{"date":"2024-10-21","close":22500.0},{"date":"2024-10-22","close":21900.0},{"date":"2024-10-23","close":22100.0},{"date":"2024-10-24","close":23050.0},{"date":"2024-10-25","close":22450.0},{"date":"2024-10-28","close":22850.0},{"date":"2024-10-29","close":22850.0},{"date":"2024-10-30","close":22550.0},{"date":"2024-10-31","close":23100.0},{"date":"2024-11-01","close":22900.0},{"date":"2024-11-04","close":24050.0},{"date":"2024-11-05","close":23750.0},{"date":"2024-11-06","close":21500.0},{"date":"2024-11-07","close":21150.0},{"date":"2024-11-08","close":20800.0},{"date":"2024-11-11","close":20000.0},{"date":"2024-11-12","close":20700.0},{"date":"2024-11-13","close":19850.0},{"date":"2024-11-14","close":19610.0},{"date":"2024-11-15","close":18980.0},{"date":"2024-11-18","close":19280.0},{"date":"2024-11-19","close":19430.0},{"date":"2024-11-20","close":19180.0},{"date":"2024-11-21","close":19000.0},{"date":"2024-11-22","close":19210.0},{"date":"2024-11-25","close":19900.0},{"date":"2024-11-26","close":20750.0},{"date":"2024-11-27","close":19870.0},{"date":"2024-11-28","close":20050.0},{"date":"2024-11-29","close":19100.0},{"date":"2024-12-02","close":19130.0},{"date":"2024-12-03","close":19990.0},{"date":"2024-12-04","close":20950.0},{"date":"2024-12-05","close":19420.0},{"date":"2024-12-06","close":20100.0},{"date":"2024-12-09","close":18740.0},{"date":"2024-12-10","close":20350.0},{"date":"2024-12-11","close":20950.0},{"date":"2024-12-12","close":21000.0},{"date":"2024-12-13","close":21500.0},{"date":"2024-12-16","close":22200.0},{"date":"2024-12-17","close":22050.0},{"date":"2024-12-18","close":21400.0},{"date":"2024-12-19","close":21150.0},{"date":"2024-12-20","close":20400.0},{"date":"2024-12-23","close":20650.0},{"date":"2024-12-24","close":20400.0},{"date":"2024-12-26","close":19990.0},{"date":"2024-12-27","close":19890.0},{"date":"2024-12-30","close":20200.0},{"date":"2025-01-02","close":20400.0},{"date":"2025-01-03","close":21750.0},{"date":"2025-01-06","close":24600.0},{"date":"2025-01-07","close":23500.0},{"date":"2025-01-08","close":23600.0},{"date":"2025-01-09","close":23200.0},{"date":"2025-01-10","close":26350.0},{"date":"2025-01-13","close":26250.0},{"date":"2025-01-14","close":25550.0},{"date":"2025-01-15","close":25550.0},{"date":"2025-01-16","close":26950.0},{"date":"2025-01-17","close":26600.0},{"date":"2025-01-20","close":25650.0},{"date":"2025-01-21","close":24650.0},{"date":"2025-01-22","close":24900.0},{"date":"2025-01-23","close":24750.0},{"date":"2025-01-24","close":24850.0},{"date":"2025-01-31","close":24300.0},{"date":"2025-02-03","close":23800.0},{"date":"2025-02-04","close":24000.0},{"date":"2025-02-05","close":24450.0},{"date":"2025-02-06","close":25100.0},{"date":"2025-02-07","close":24500.0},{"date":"2025-02-10","close":24150.0},{"date":"2025-02-11","close":24500.0},{"date":"2025-02-12","close":24350.0},{"date":"2025-02-13","close":24550.0},{"date":"2025-02-14","close":24850.0},{"date":"2025-02-17","close":25250.0},{"date":"2025-02-18","close":26000.0},{"date":"2025-02-19","close":26250.0},{"date":"2025-02-20","close":25350.0},{"date":"2025-02-21","close":25950.0},{"date":"2025-02-24","close":26500.0},{"date":"2025-02-25","close":26900.0},{"date":"2025-02-26","close":26850.0},{"date":"2025-02-27","close":28800.0},{"date":"2025-02-28","close":28650.0},{"date":"2025-03-04","close":26950.0},{"date":"2025-03-05","close":27300.0},{"date":"2025-03-06","close":27150.0},{"date":"2025-03-07","close":27100.0},{"date":"2025-03-10","close":26200.0},{"date":"2025-03-11","close":25650.0},{"date":"2025-03-12","close":25250.0},{"date":"2025-03-13","close":25250.0},{"date":"2025-03-14","close":25900.0},{"date":"2025-03-17","close":24950.0},{"date":"2025-03-18","close":25100.0},{"date":"2025-03-19","close":25800.0},{"date":"2025-03-20","close":25100.0},{"date":"2025-03-21","close":24550.0},{"date":"2025-03-24","close":24150.0},{"date":"2025-03-25","close":24200.0},{"date":"2025-03-26","close":25350.0},{"date":"2025-03-27","close":24400.0},{"date":"2025-03-28","close":23650.0},{"date":"2025-03-31","close":22200.0},{"date":"2025-04-01","close":23800.0},{"date":"2025-04-02","close":24350.0},{"date":"2025-04-03","close":24600.0},{"date":"2025-04-04","close":26500.0},{"date":"2025-04-07","close":24650.0},{"date":"2025-04-08","close":24650.0},{"date":"2025-04-09","close":23600.0},{"date":"2025-04-10","close":25600.0},{"date":"2025-04-11","close":25950.0},{"date":"2025-04-14","close":26300.0},{"date":"2025-04-15","close":26300.0},{"date":"2025-04-16","close":25650.0},{"date":"2025-04-17","close":26900.0},{"date":"2025-04-18","close":26100.0},{"date":"2025-04-21","close":26250.0},{"date":"2025-04-22","close":27850.0},{"date":"2025-04-23","close":27350.0},{"date":"2025-04-24","close":27500.0},{"date":"2025-04-25","close":28650.0},{"date":"2025-04-28","close":29000.0},{"date":"2025-04-29","close":29500.0},{"date":"2025-04-30","close":28600.0},{"date":"2025-05-02","close":28100.0},{"date":"2025-05-07","close":29200.0},{"date":"2025-05-08","close":30150.0},{"date":"2025-05-09","close":31950.0},{"date":"2025-05-12","close":33100.0},{"date":"2025-05-13","close":33900.0},{"date":"2025-05-14","close":44050.0},{"date":"2025-05-15","close":40350.0},{"date":"2025-05-16","close":46500.0},{"date":"2025-05-19","close":50700.0},{"date":"2025-05-20","close":46950.0},{"date":"2025-05-21","close":47150.0},{"date":"2025-05-22","close":43750.0},{"date":"2025-05-23","close":46650.0},{"date":"2025-05-26","close":41300.0},{"date":"2025-05-27","close":39600.0},{"date":"2025-05-28","close":39250.0},{"date":"2025-05-29","close":40700.0},{"date":"2025-05-30","close":48250.0},{"date":"2025-06-02","close":52200.0},{"date":"2025-06-04","close":52300.0},{"date":"2025-06-05","close":51000.0},{"date":"2025-06-09","close":49000.0},{"date":"2025-06-10","close":47750.0},{"date":"2025-06-11","close":50900.0},{"date":"2025-06-12","close":49700.0},{"date":"2025-06-13","close":48200.0},{"date":"2025-06-16","close":49950.0},{"date":"2025-06-17","close":48050.0},{"date":"2025-06-18","close":45450.0},{"date":"2025-06-19","close":45000.0},{"date":"2025-06-20","close":45300.0},{"date":"2025-06-23","close":45300.0},{"date":"2025-06-24","close":45600.0},{"date":"2025-06-25","close":46050.0},{"date":"2025-06-26","close":45050.0},{"date":"2025-06-27","close":44400.0},{"date":"2025-06-30","close":43950.0},{"date":"2025-07-01","close":44150.0},{"date":"2025-07-02","close":44800.0},{"date":"2025-07-03","close":45050.0},{"date":"2025-07-04","close":43650.0},{"date":"2025-07-07","close":42800.0},{"date":"2025-07-08","close":43100.0},{"date":"2025-07-09","close":43200.0},{"date":"2025-07-10","close":43450.0},{"date":"2025-07-11","close":44750.0},{"date":"2025-07-14","close":44000.0},{"date":"2025-07-15","close":46550.0},{"date":"2025-07-16","close":46300.0},{"date":"2025-07-17","close":46450.0},{"date":"2025-07-18","close":45400.0},{"date":"2025-07-21","close":46450.0},{"date":"2025-07-22","close":47300.0},{"date":"2025-07-23","close":47200.0},{"date":"2025-07-24","close":49350.0},{"date":"2025-07-25","close":50800.0},{"date":"2025-07-28","close":48550.0},{"date":"2025-07-29","close":47650.0},{"date":"2025-07-30","close":45250.0},{"date":"2025-07-31","close":44000.0},{"date":"2025-08-01","close":43650.0},{"date":"2025-08-04","close":44250.0},{"date":"2025-08-05","close":45450.0},{"date":"2025-08-06","close":45550.0},{"date":"2025-08-07","close":45150.0},{"date":"2025-08-08","close":44100.0},{"date":"2025-08-11","close":43750.0},{"date":"2025-08-12","close":43650.0},{"date":"2025-08-13","close":44800.0},{"date":"2025-08-14","close":43850.0},{"date":"2025-08-18","close":47750.0},{"date":"2025-08-19","close":47950.0},{"date":"2025-08-20","close":45500.0},{"date":"2025-08-21","close":42250.0},{"date":"2025-08-22","close":42000.0},{"date":"2025-08-25","close":43250.0},{"date":"2025-08-26","close":42250.0},{"date":"2025-08-27","close":43100.0},{"date":"2025-08-28","close":43000.0},{"date":"2025-08-29","close":43200.0},{"date":"2025-09-01","close":42450.0},{"date":"2025-09-02","close":42950.0},{"date":"2025-09-03","close":43400.0},{"date":"2025-09-04","close":44900.0},{"date":"2025-09-05","close":47500.0},{"date":"2025-09-08","close":52400.0},{"date":"2025-09-09","close":51100.0},{"date":"2025-09-10","close":50700.0},{"date":"2025-09-11","close":50300.0},{"date":"2025-09-12","close":50800.0},{"date":"2025-09-15","close":51500.0},{"date":"2025-09-16","close":50500.0},{"date":"2025-09-17","close":51200.0},{"date":"2025-09-18","close":52000.0},{"date":"2025-09-19","close":51700.0},{"date":"2025-09-22","close":51300.0},{"date":"2025-09-23","close":52000.0},{"date":"2025-09-24","close":51100.0},{"date":"2025-09-25","close":51100.0},{"date":"2025-09-26","close":47800.0},{"date":"2025-09-29","close":46650.0},{"date":"2025-09-30","close":45700.0},{"date":"2025-10-01","close":46050.0},{"date":"2025-10-02","close":47050.0},{"date":"2025-10-10","close":46900.0},{"date":"2025-10-13","close":45200.0},{"date":"2025-10-14","close":45000.0},{"date":"2025-10-15","close":47450.0},{"date":"2025-10-16","close":49550.0},{"date":"2025-10-17","close":47700.0},{"date":"2025-10-20","close":48400.0},{"date":"2025-10-21","close":47700.0},{"date":"2025-10-22","close":50100.0},{"date":"2025-10-23","close":53500.0},{"date":"2025-10-24","close":52700.0},{"date":"2025-10-27","close":58900.0},{"date":"2025-10-28","close":58400.0},{"date":"2025-10-29","close":59200.0},{"date":"2025-10-30","close":58000.0},{"date":"2025-10-31","close":56800.0},{"date":"2025-11-03","close":72900.0},{"date":"2025-11-04","close":73500.0},{"date":"2025-11-05","close":64500.0},{"date":"2025-11-06","close":60200.0},{"date":"2025-11-07","close":57600.0},{"date":"2025-11-10","close":60000.0},{"date":"2025-11-11","close":59300.0},{"date":"2025-11-12","close":59200.0},{"date":"2025-11-13","close":59200.0},{"date":"2025-11-14","close":54700.0},{"date":"2025-11-17","close":55800.0},{"date":"2025-11-18","close":53300.0},{"date":"2025-11-19","close":52400.0},{"date":"2025-11-20","close":54700.0},{"date":"2025-11-21","close":51500.0},{"date":"2025-11-24","close":50200.0},{"date":"2025-11-25","close":51200.0},{"date":"2025-11-26","close":51800.0},{"date":"2025-11-27","close":54200.0},{"date":"2025-11-28","close":54500.0},{"date":"2025-12-01","close":53100.0},{"date":"2025-12-02","close":53800.0},{"date":"2025-12-03","close":54200.0},{"date":"2025-12-04","close":53500.0},{"date":"2025-12-05","close":55300.0},{"date":"2025-12-08","close":55800.0},{"date":"2025-12-09","close":56200.0},{"date":"2025-12-10","close":54300.0},{"date":"2025-12-11","close":54200.0},{"date":"2025-12-12","close":57500.0},{"date":"2025-12-15","close":58600.0},{"date":"2025-12-16","close":55700.0},{"date":"2025-12-17","close":58000.0},{"date":"2025-12-18","close":58000.0},{"date":"2025-12-19","close":62300.0},{"date":"2025-12-22","close":63300.0},{"date":"2025-12-23","close":61100.0},{"date":"2025-12-24","close":59100.0},{"date":"2025-12-26","close":56700.0},{"date":"2025-12-29","close":55800.0},{"date":"2025-12-30","close":54700.0},{"date":"2026-01-02","close":55300.0},{"date":"2026-01-05","close":57900.0},{"date":"2026-01-06","close":58000.0},{"date":"2026-01-07","close":56100.0},{"date":"2026-01-08","close":52100.0},{"date":"2026-01-09","close":53900.0},{"date":"2026-01-12","close":54000.0},{"date":"2026-01-13","close":58000.0},{"date":"2026-01-14","close":57700.0},{"date":"2026-01-15","close":58000.0},{"date":"2026-01-16","close":56900.0},{"date":"2026-01-19","close":55800.0},{"date":"2026-01-20","close":56200.0},{"date":"2026-01-21","close":54200.0},{"date":"2026-01-22","close":54700.0},{"date":"2026-01-23","close":56000.0},{"date":"2026-01-26","close":54900.0},{"date":"2026-01-27","close":53500.0},{"date":"2026-01-28","close":54000.0},{"date":"2026-01-29","close":54500.0},{"date":"2026-01-30","close":53100.0},{"date":"2026-02-02","close":50600.0},{"date":"2026-02-03","close":54300.0},{"date":"2026-02-04","close":70500.0},{"date":"2026-02-05","close":81900.0},{"date":"2026-02-06","close":84200.0},{"date":"2026-02-09","close":84800.0},{"date":"2026-02-10","close":78900.0},{"date":"2026-02-11","close":83200.0},{"date":"2026-02-12","close":86900.0},{"date":"2026-02-13","close":81400.0},{"date":"2026-02-19","close":89600.0},{"date":"2026-02-20","close":86300.0},{"date":"2026-02-23","close":81200.0},{"date":"2026-02-24","close":81200.0},{"date":"2026-02-25","close":80100.0},{"date":"2026-02-26","close":80000.0},{"date":"2026-02-27","close":104000.0},{"date":"2026-03-03","close":100200.0},{"date":"2026-03-04","close":77800.0},{"date":"2026-03-05","close":90100.0},{"date":"2026-03-06","close":117100.0},{"date":"2026-03-09","close":105900.0},{"date":"2026-03-10","close":108000.0},{"date":"2026-03-11","close":105000.0},{"date":"2026-03-12","close":130700.0},{"date":"2026-03-13","close":122100.0},{"date":"2026-03-16","close":119400.0},{"date":"2026-03-17","close":126000.0},{"date":"2026-03-18","close":131700.0},{"date":"2026-03-19","close":136300.0},{"date":"2026-03-20","close":131000.0},{"date":"2026-03-23","close":135300.0},{"date":"2026-03-24","close":124300.0},{"date":"2026-03-25","close":126800.0},{"date":"2026-03-26","close":128600.0},{"date":"2026-03-27","close":123200.0},{"date":"2026-03-30","close":135100.0},{"date":"2026-03-31","close":139100.0},{"date":"2026-04-01","close":136100.0},{"date":"2026-04-02","close":147000.0},{"date":"2026-04-03","close":191100.0},{"date":"2026-04-06","close":180600.0},{"date":"2026-04-07","close":168800.0},{"date":"2026-04-08","close":171400.0},{"date":"2026-04-09","close":164200.0},{"date":"2026-04-10","close":168400.0},{"date":"2026-04-13","close":160900.0},{"date":"2026-04-14","close":157800.0},{"date":"2026-04-15","close":160000.0},{"date":"2026-04-16","close":162900.0},{"date":"2026-04-17","close":160400.0},{"date":"2026-04-20","close":162900.0},{"date":"2026-04-21","close":170000.0},{"date":"2026-04-22","close":182400.0},{"date":"2026-04-23","close":179700.0},{"date":"2026-04-24","close":191000.0},{"date":"2026-04-27","close":188700.0},{"date":"2026-04-28","close":197500.0},{"date":"2026-04-29","close":215500.0},{"date":"2026-04-30","close":231000.0},{"date":"2026-05-04","close":221000.0},{"date":"2026-05-06","close":213500.0},{"date":"2026-05-07","close":201000.0},{"date":"2026-05-08","close":197200.0},{"date":"2026-05-11","close":190400.0},{"date":"2026-05-12","close":207000.0},{"date":"2026-05-13","close":212000.0},{"date":"2026-05-14","close":244000.0},{"date":"2026-05-15","close":196800.0},{"date":"2026-05-18","close":212000.0},{"date":"2026-05-19","close":192500.0},{"date":"2026-05-20","close":179000.0},{"date":"2026-05-21","close":186400.0},{"date":"2026-05-22","close":203000.0},{"date":"2026-05-26","close":199100.0},{"date":"2026-05-27","close":187700.0},{"date":"2026-05-28","close":179500.0},{"date":"2026-05-29","close":174800.0},{"date":"2026-06-01","close":174700.0},{"date":"2026-06-02","close":163100.0},{"date":"2026-06-04","close":177500.0},{"date":"2026-06-05","close":160500.0},{"date":"2026-06-08","close":142600.0},{"date":"2026-06-09","close":144000.0},{"date":"2026-06-10","close":147800.0},{"date":"2026-06-11","close":153000.0},{"date":"2026-06-12","close":150500.0},{"date":"2026-06-15","close":158100.0},{"date":"2026-06-16","close":165500.0},{"date":"2026-06-17","close":159900.0},{"date":"2026-06-18","close":145000.0},{"date":"2026-06-19","close":140000.0},{"date":"2026-06-22","close":137000.0},{"date":"2026-06-23","close":124800.0},{"date":"2026-06-24","close":122400.0},{"date":"2026-06-25","close":128100.0},{"date":"2026-06-26","close":117700.0},{"date":"2026-06-29","close":131900.0},{"date":"2026-06-30","close":138900.0},{"date":"2026-07-01","close":152200.0},{"date":"2026-07-02","close":134100.0},{"date":"2026-07-03","close":126700.0},{"date":"2026-07-06","close":117500.0},{"date":"2026-07-07","close":115100.0},{"date":"2026-07-08","close":105400.0},{"date":"2026-07-09","close":107700.0},{"date":"2026-07-10","close":114000.0},{"date":"2026-07-13","close":120000.0},{"date":"2026-07-14","close":109700.0},{"date":"2026-07-15","close":121600.0},{"date":"2026-07-16","close":110100.0},{"date":"2026-07-20","close":117700.0},{"date":"2026-07-21","close":130000.0},{"date":"2026-07-22","close":132200.0},{"date":"2026-07-23","close":171500.0},{"date":"2026-07-24","close":164000.0},{"date":"2026-07-27","close":134800.0},{"date":"2026-07-28","close":111700.0},{"date":"2026-07-29","close":99500.0},{"date":"2026-07-30","close":101100.0},{"date":"2026-07-31","close":112100.0},{"date":"2026-08-03","close":119600.0},{"date":"2026-08-04","close":129000.0},{"date":"2026-08-05","close":135900.0},{"date":"2026-08-06","close":134000.0},{"date":"2026-08-07","close":127800.0},{"date":"2026-08-10","close":120300.0},{"date":"2026-08-11","close":118500.0},{"date":"2026-08-12","close":121500.0},{"date":"2026-08-13","close":124200.0},{"date":"2026-08-14","close":123300.0},{"date":"2026-08-18","close":124600.0},{"date":"2026-08-19","close":129400.0},{"date":"2026-08-20","close":139100.0},{"date":"2026-08-21","close":125400.0},{"date":"2026-08-24","close":124800.0},{"date":"2026-08-25","close":135100.0},{"date":"2026-08-26","close":141900.0},{"date":"2026-08-27","close":142000.0},{"date":"2026-08-28","close":136000.0},{"date":"2026-08-31","close":142300.0},{"date":"2026-09-01","close":133900.0},{"date":"2026-09-02","close":132600.0},{"date":"2026-09-03","close":129500.0},{"date":"2026-09-04","close":138900.0},{"date":"2026-09-07","close":137500.0},{"date":"2026-09-08","close":134000.0},{"date":"2026-09-09","close":143100.0},{"date":"2026-09-10","close":138400.0},{"date":"2026-09-11","close":133800.0},{"date":"2026-09-14","close":127300.0},{"date":"2026-09-15","close":124300.0},{"date":"2026-09-16","close":120800.0},{"date":"2026-09-17","close":121500.0},{"date":"2026-09-18","close":126800.0},{"date":"2026-09-21","close":119700.0},{"date":"2026-09-22","close":117700.0},{"date":"2026-09-23","close":120200.0},{"date":"2026-09-28","close":125800.0},{"date":"2026-09-29","close":122200.0},{"date":"2026-09-30","close":128700.0},{"date":"2026-10-01","close":131300.0},{"date":"2026-10-02","close":139200.0},{"date":"2026-10-06","close":151400.0},{"date":"2026-10-07","close":146200.0},{"date":"2026-10-08","close":146500.0},{"date":"2026-10-12","close":140500.0},{"date":"2026-10-13","close":141400.0},{"date":"2026-10-14","close":138100.0},{"date":"2026-10-15","close":114600.0},{"date":"2026-10-16","close":117600.0},{"date":"2026-10-19","close":125400.0},{"date":"2026-10-20","close":111000.0},{"date":"2026-10-21","close":112600.0},{"date":"2026-10-22","close":106500.0},{"date":"2026-10-23","close":105600.0},{"date":"2026-10-26","close":88300.0},{"date":"2026-10-27","close":84900.0},{"date":"2026-10-28","close":84500.0},{"date":"2026-10-29","close":78600.0},{"date":"2026-10-30","close":72700.0},{"date":"2026-11-02","close":81700.0},{"date":"2026-11-03","close":82000.0},{"date":"2026-11-04","close":91000.0},{"date":"2026-11-05","close":90800.0},{"date":"2026-11-06","close":85500.0},{"date":"2026-11-09","close":79500.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":3036.0,"foreign_net":-8074.0,"institution_net":5038.0},{"date":"2026-11-05","retail_net":11724.0,"foreign_net":-27236.0,"institution_net":15512.0},{"date":"2026-11-04","retail_net":60737.0,"foreign_net":-136092.0,"institution_net":75355.0},{"date":"2026-11-03","retail_net":20250.0,"foreign_net":-12790.0,"institution_net":-7460.0},{"date":"2026-11-02","retail_net":-38465.0,"foreign_net":29705.0,"institution_net":8760.0},{"date":"2026-10-30","retail_net":1407.0,"foreign_net":50115.0,"institution_net":-51522.0},{"date":"2026-10-29","retail_net":-24557.0,"foreign_net":80325.0,"institution_net":-55768.0},{"date":"2026-10-28","retail_net":-11286.0,"foreign_net":62916.0,"institution_net":-51630.0},{"date":"2026-10-27","retail_net":171306.0,"foreign_net":-43543.0,"institution_net":-127763.0},{"date":"2026-10-26","retail_net":84849.0,"foreign_net":-1460.0,"institution_net":-83389.0},{"date":"2026-10-23","retail_net":24685.0,"foreign_net":22443.0,"institution_net":-47128.0},{"date":"2026-10-22","retail_net":-5900.0,"foreign_net":25636.0,"institution_net":-19736.0},{"date":"2026-10-21","retail_net":10599.0,"foreign_net":-3245.0,"institution_net":-7354.0},{"date":"2026-10-20","retail_net":100045.0,"foreign_net":-84088.0,"institution_net":-15957.0},{"date":"2026-10-19","retail_net":-16828.0,"foreign_net":29229.0,"institution_net":-12401.0},{"date":"2026-10-16","retail_net":53145.0,"foreign_net":-46646.0,"institution_net":-6499.0},{"date":"2026-10-15","retail_net":58607.0,"foreign_net":-47788.0,"institution_net":-10819.0},{"date":"2026-10-14","retail_net":-14611.0,"foreign_net":-1012.0,"institution_net":15623.0},{"date":"2026-10-13","retail_net":-26993.0,"foreign_net":-7700.0,"institution_net":34693.0},{"date":"2026-10-12","retail_net":-11586.0,"foreign_net":-16426.0,"institution_net":28012.0},{"date":"2026-10-08","retail_net":-10169.0,"foreign_net":-14624.0,"institution_net":24793.0},{"date":"2026-10-07","retail_net":-2319.0,"foreign_net":-13224.0,"institution_net":15543.0},{"date":"2026-10-06","retail_net":-77689.0,"foreign_net":36194.0,"institution_net":41495.0},{"date":"2026-10-02","retail_net":-131785.0,"foreign_net":102413.0,"institution_net":29372.0},{"date":"2026-10-01","retail_net":-29915.0,"foreign_net":11985.0,"institution_net":17930.0},{"date":"2026-09-30","retail_net":-126753.0,"foreign_net":86106.0,"institution_net":40647.0},{"date":"2026-09-29","retail_net":36475.0,"foreign_net":-41830.0,"institution_net":5355.0},{"date":"2026-09-28","retail_net":-96863.0,"foreign_net":93497.0,"institution_net":3366.0},{"date":"2026-09-23","retail_net":-67626.0,"foreign_net":53373.0,"institution_net":14253.0},{"date":"2026-09-22","retail_net":60858.0,"foreign_net":-12249.0,"institution_net":-48609.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":3036.0,"foreign_net":-8074.0,"institution_net":5038.0},"d3":{"retail_net":75497.0,"foreign_net":-171402.0,"institution_net":95905.0},"d7":{"retail_net":34132.0,"foreign_net":-24047.0,"institution_net":-10085.0},"d14":{"retail_net":408430.0,"foreign_net":-45388.0,"institution_net":-363042.0},"d30":{"retail_net":4378.0,"foreign_net":165910.0,"institution_net":-170288.0}},"analysis":"최근 5일 외국인 순매수 -15.45만, 기관 순매수 9.72만. 30일 누적: 외국인 16.59만, 기관 -17.03만.","foreign_flow":-154487.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":97205.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":77500.0,"low_30d":72500.0,"support":80740.0,"high_30d":154900.0,"change_1d":-9.4,"change_7d":-3.0,"change_30d":-33.9,"resistance":146660.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":1.75,"per":null,"quarter":"2024-Q2"},{"pbr":1.66,"per":null,"quarter":"2024-Q3"},{"pbr":1.31,"per":null,"quarter":"2024-Q4"},{"pbr":1.44,"per":13.49,"quarter":"2025-Q1"},{"pbr":2.73,"per":25.26,"quarter":"2025-Q2"},{"pbr":2.75,"per":16.66,"quarter":"2025-Q3"},{"pbr":3.14,"per":14.7,"quarter":"2025-Q4"},{"pbr":7.56,"per":18.45,"quarter":"2026-Q1"},{"pbr":7.05,"per":14.99,"quarter":"2026-Q2"},{"pbr":1.84,"per":8.36,"quarter":"현재"}],"timeline":[{"close":26550.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":25250.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":20200.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":22200.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":43950.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":45700.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":54700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":139100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":138900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":3.27,"pbr_5y_low":1.31,"per_5y_avg":297.71,"per_5y_low":13.49,"current_pbr":1.84,"current_per":8.36,"pbr_5y_high":7.56,"per_5y_high":1980.39,"pbr_5y_median":2.73,"per_5y_median":16.66,"pbr_percentile":44.4,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Energy","industry":"SOLAR"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.2%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 8.36x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"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":4.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"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":30.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:43:20.523864+00:00","valuation_history":[{"pbr":1.75,"per":null,"close":26550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.66,"per":null,"close":25250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.31,"per":1980.39,"close":20200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.44,"per":13.49,"close":22200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.73,"per":25.26,"close":43950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.75,"per":16.66,"close":45700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.14,"per":14.7,"close":54700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.56,"per":18.45,"close":139100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.05,"per":14.99,"close":138900.0,"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},"fundamentals_history":[{"eps":2745.06,"pbr":null,"per":null,"roa":0.04777719354778178,"roe":0.06516439188935509,"revenue":165037257503.0,"market_cap":null,"net_income":30744622941.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3038291716286458,"total_assets":643499976830.0,"total_equity":471800964447.0,"profit_margin":0.18628898350689774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36114687944.0,"operating_margin":0.21882748471716162},{"eps":3721.0,"pbr":4.56,"per":45.69,"roa":0.03841790977410848,"roe":0.05049792675831002,"revenue":159891480289.0,"market_cap":1904000000000.0,"net_income":22252983884.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2991705086008318,"total_assets":579234633400.0,"total_equity":440671237663.0,"profit_margin":0.1391755448368998,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":29019440879.0,"operating_margin":0.18149460388100766},{"eps":1731.65,"pbr":null,"per":null,"roa":0.036563673875158784,"roe":0.04642225345295611,"revenue":152645481443.0,"market_cap":null,"net_income":19394484791.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2299935443887321,"total_assets":530430417283.0,"total_equity":417784216586.0,"profit_margin":0.12705574123556468,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14520929057.0,"operating_margin":0.09512845660238113},{"eps":1068.86,"pbr":null,"per":null,"roa":0.023953606573800947,"roe":0.030062188990790724,"revenue":121048903311.0,"market_cap":null,"net_income":11971210515.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2706723353438478,"total_assets":499766516500.0,"total_equity":398214864482.0,"profit_margin":0.09889565446324988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14675004746.0,"operating_margin":0.12123203386896317},{"eps":1017.39,"pbr":null,"per":null,"roa":0.0234670627664767,"roe":0.029504196399118665,"revenue":133712996227.0,"market_cap":null,"net_income":11394765311.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2149036129159568,"total_assets":485564189451.0,"total_equity":386208292436.0,"profit_margin":0.08521808375047923,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15061308978.0,"operating_margin":0.11263908073999725},{"eps":-96.77,"pbr":null,"per":null,"roa":-0.0023965495740195042,"roe":-0.0029405560298239124,"revenue":85252492691.0,"market_cap":null,"net_income":-1083781808.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11303314729960146,"total_assets":452225908343.0,"total_equity":368563563152.0,"profit_margin":-0.012712611371120806,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3034352326.0,"operating_margin":-0.035592534953764854},{"eps":753.23,"pbr":null,"per":null,"roa":0.01859116433156143,"roe":0.022820027940526514,"revenue":111377691425.0,"market_cap":null,"net_income":8436193946.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14936876054934806,"total_assets":453774373436.0,"total_equity":369683769362.0,"profit_margin":0.07574401873539281,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6414570393.0,"operating_margin":0.05759295520431461},{"eps":65.82,"pbr":null,"per":null,"roa":0.0016353177177533958,"roe":0.002027147314868682,"revenue":100643052895.0,"market_cap":null,"net_income":737184351.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14394175778942123,"total_assets":450789680193.0,"total_equity":363656033083.0,"profit_margin":0.007324741547427996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3422607147.0,"operating_margin":0.034007385989878264},{"eps":923.57,"pbr":null,"per":null,"roa":0.021871186008995958,"roe":0.02853909511288202,"revenue":112760369046.0,"market_cap":null,"net_income":10344000477.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16799990128865225,"total_assets":472951054083.0,"total_equity":362450191083.0,"profit_margin":0.0917343616779067,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7904470574.0,"operating_margin":0.07009972245457456},{"eps":-1732.42,"pbr":null,"per":null,"roa":-0.04331823168872999,"roe":-0.05508301760116247,"revenue":97590102991.0,"market_cap":null,"net_income":-19403150325.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.02731259030688607,"total_assets":447921107778.0,"total_equity":352252857051.0,"profit_margin":-0.1988229311202736,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14238922863.0,"operating_margin":-0.14590539846354245},{"eps":-1550.91,"pbr":null,"per":null,"roa":-0.03459802673263916,"roe":-0.046749711591825574,"revenue":113325428379.0,"market_cap":null,"net_income":-17370178527.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.03500800028509019,"total_assets":502056913859.0,"total_equity":371556913092.0,"profit_margin":-0.15327697212763253,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4876205393.0,"operating_margin":-0.04302834291252143},{"eps":463.74,"pbr":null,"per":null,"roa":0.009322886173460389,"roe":0.01334456181809987,"revenue":140930760178.0,"market_cap":null,"net_income":5193869854.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12102579086678741,"total_assets":557109650098.0,"total_equity":389212469079.0,"profit_margin":0.03685405405775133,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6466813023.0,"operating_margin":0.04588645526946857}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.2,"per":null,"date":"2024-12","close":20200.0,"source":"reported"},{"eps":10.2,"per":null,"date":"2025-01","close":24300.0,"source":"reported"},{"eps":10.2,"per":null,"date":"2025-02","close":28650.0,"source":"reported"},{"eps":1645.85,"per":13.49,"date":"2025-03","close":22200.0,"source":"reported"},{"eps":1645.85,"per":17.38,"date":"2025-04","close":28600.0,"source":"reported"},{"eps":1645.85,"per":29.32,"date":"2025-05","close":48250.0,"source":"reported"},{"eps":1739.67,"per":25.26,"date":"2025-06","close":43950.0,"source":"reported"},{"eps":1739.67,"per":25.29,"date":"2025-07","close":44000.0,"source":"reported"},{"eps":1739.67,"per":24.83,"date":"2025-08","close":43200.0,"source":"reported"},{"eps":2742.71,"per":16.66,"date":"2025-09","close":45700.0,"source":"reported"},{"eps":2742.71,"per":20.71,"date":"2025-10","close":56800.0,"source":"reported"},{"eps":2742.71,"per":19.87,"date":"2025-11","close":54500.0,"source":"reported"},{"eps":3721.13,"per":14.7,"date":"2025-12","close":54700.0,"source":"reported"},{"eps":3721.13,"per":14.27,"date":"2026-01","close":53100.0,"source":"reported"},{"eps":3721.13,"per":27.95,"date":"2026-02","close":104000.0,"source":"reported"},{"eps":7538.9,"per":18.45,"date":"2026-03","close":139100.0,"source":"reported"},{"eps":7538.9,"per":30.64,"date":"2026-04","close":231000.0,"source":"reported"},{"eps":7538.9,"per":23.19,"date":"2026-05","close":174800.0,"source":"reported"},{"eps":9266.57,"per":14.99,"date":"2026-06","close":138900.0,"source":"reported"},{"eps":9266.57,"per":12.1,"date":"2026-07","close":112100.0,"source":"reported"},{"eps":9266.57,"per":15.36,"date":"2026-08","close":142300.0,"source":"reported"},{"eps":9266.57,"per":13.89,"date":"2026-09","close":128700.0,"source":"reported"},{"eps":9266.57,"per":7.85,"date":"2026-10","close":72700.0,"source":"reported"},{"eps":9266.57,"per":8.58,"date":"2026-11","close":79500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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","no_advisory_mode":true},"stock_name":"HD현대에너지솔루션","phase":"above-fold","symbol_resolved":true}