{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:54.405723+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.8,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":89.5,"direction":"higher_better","percentile":87}],"summary":"매출 +14.8%","percentile":77},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":8.3,"direction":null,"percentile":8},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.0,"direction":"higher_better","percentile":25}],"summary":"RSI 8","percentile":21},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.05,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":256.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.35,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 6.1x, 순차입금비율 -0.0x","percentile":88}},"signals":[],"summary":"롯데정밀화학(004000)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 9223.59억. 현재가 35,750원, 전일 대비 -1.7%, 30일 -21.0%. PER 4.6배 / ROE 3.7%. 기술적 시그널: RSI 8(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.77만, 기관 순매도 7.57만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.73%","value_pct":2.73},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.73},"catalysts":["RSI 8 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-1833.9281996484933,"grade":"D","trend":"하락","atr_14":1389.2857142857142,"rsi_14":8.284023668639051,"sma_20":41727.5,"sma_60":44659.166666666664,"comment":"하락 추세, RSI 8","analysis":"RSI(14) 8.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1833.93)가 시그널선(-1353.08)을 하회합니다(데드크로스). 현재가가 SMA20(41728)과 SMA60(44659) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 37533~45922 (현재 위치 -21%).","bb_lower":37533.042347334995,"bb_upper":45921.957652665005,"macd_signal":-1353.0847104245515},"change_pct":-1.79,"chart_data":[{"date":"2024-10-23","open":42648,"high":43257,"low":42226,"close":42741,"volume":63808,"rsi_14":37.76,"sma_20":47402.5,"sma_60":46876.67,"sma_120":46502.5},{"date":"2024-10-24","open":43116,"high":43116,"low":42460,"close":42601,"volume":22744,"rsi_14":39.78,"sma_20":47420.0,"sma_60":46853.33,"sma_120":46523.33},{"date":"2024-10-25","open":42835,"high":42929,"low":41617,"close":42273,"volume":76647,"rsi_14":38.95,"sma_20":47357.5,"sma_60":46825.83,"sma_120":46542.08},{"date":"2024-10-28","open":42366,"high":43257,"low":42179,"close":43210,"volume":27860,"rsi_14":25.64,"sma_20":47347.5,"sma_60":46815.0,"sma_120":46567.92},{"date":"2024-10-29","open":42835,"high":43163,"low":41710,"close":41851,"volume":54289,"rsi_14":23.26,"sma_20":47225.0,"sma_60":46778.33,"sma_120":46564.58},{"date":"2024-10-30","open":42038,"high":42320,"low":41523,"close":41898,"volume":43478,"rsi_14":26.62,"sma_20":46995.0,"sma_60":46760.83,"sma_120":46560.83},{"date":"2024-10-31","open":41945,"high":43351,"low":41523,"close":43351,"volume":94368,"rsi_14":39.13,"sma_20":46907.5,"sma_60":46785.83,"sma_120":46566.67},{"date":"2024-11-01","open":42601,"high":42929,"low":39695,"close":39976,"volume":270889,"rsi_14":28.69,"sma_20":46672.5,"sma_60":46722.5,"sma_120":46536.25},{"date":"2024-11-04","open":40164,"high":40164,"low":38805,"close":38898,"volume":192916,"rsi_14":26.77,"sma_20":46387.5,"sma_60":46628.33,"sma_120":46499.17},{"date":"2024-11-05","open":38617,"high":39508,"low":38430,"close":39226,"volume":104502,"rsi_14":30.15,"sma_20":45985.0,"sma_60":46558.33,"sma_120":46465.0},{"date":"2024-11-06","open":39320,"high":39461,"low":38570,"close":38945,"volume":97983,"rsi_14":23.79,"sma_20":45600.0,"sma_60":46535.83,"sma_120":46429.17},{"date":"2024-11-07","open":38617,"high":38898,"low":37961,"close":38430,"volume":100103,"rsi_14":24.58,"sma_20":45235.0,"sma_60":46495.0,"sma_120":46391.25},{"date":"2024-11-08","open":38570,"high":38711,"low":37727,"close":37820,"volume":65626,"rsi_14":24.48,"sma_20":44840.0,"sma_60":46449.17,"sma_120":46347.92},{"date":"2024-11-11","open":37774,"high":37820,"low":37024,"close":37352,"volume":58382,"rsi_14":25.32,"sma_20":44432.5,"sma_60":46364.17,"sma_120":46290.83},{"date":"2024-11-12","open":37117,"high":37399,"low":36040,"close":36180,"volume":95597,"rsi_14":22.87,"sma_20":43975.0,"sma_60":46282.5,"sma_120":46224.17},{"date":"2024-11-13","open":35946,"high":36180,"low":35102,"close":35290,"volume":69717,"rsi_14":21.53,"sma_20":43505.0,"sma_60":46163.33,"sma_120":46145.83},{"date":"2024-11-14","open":35290,"high":35571,"low":34727,"close":35055,"volume":61517,"rsi_14":21.69,"sma_20":42972.5,"sma_60":46044.17,"sma_120":46064.17},{"date":"2024-11-15","open":35243,"high":36227,"low":34024,"close":35758,"volume":109049,"rsi_14":20.22,"sma_20":42525.0,"sma_60":45935.83,"sma_120":45985.42},{"date":"2024-11-18","open":35149,"high":36555,"low":34165,"close":34587,"volume":179039,"rsi_14":20.53,"sma_20":42045.0,"sma_60":45813.33,"sma_120":45889.17},{"date":"2024-11-19","open":34915,"high":35149,"low":33977,"close":34446,"volume":115252,"rsi_14":20.0,"sma_20":41602.5,"sma_60":45680.83,"sma_120":45789.58},{"date":"2024-11-20","open":34399,"high":34587,"low":34212,"close":34212,"volume":59164,"rsi_14":9.21,"sma_20":41147.5,"sma_60":45529.17,"sma_120":45702.5},{"date":"2024-11-21","open":34165,"high":35149,"low":34071,"close":34587,"volume":88973,"rsi_14":17.14,"sma_20":40720.0,"sma_60":45360.0,"sma_120":45595.0},{"date":"2024-11-22","open":34680,"high":35149,"low":34259,"close":34352,"volume":47070,"rsi_14":19.11,"sma_20":40297.5,"sma_60":45167.5,"sma_120":45508.33},{"date":"2024-11-25","open":34493,"high":34540,"low":33181,"close":33509,"volume":166697,"rsi_14":13.69,"sma_20":39780.0,"sma_60":44959.17,"sma_120":45423.75},{"date":"2024-11-26","open":33321,"high":33743,"low":32853,"close":33134,"volume":102037,"rsi_14":13.53,"sma_20":39315.0,"sma_60":44726.67,"sma_120":45337.5},{"date":"2024-11-27","open":33181,"high":33603,"low":32853,"close":32946,"volume":68918,"rsi_14":14.11,"sma_20":38837.5,"sma_60":44490.83,"sma_120":45230.83},{"date":"2024-11-28","open":33134,"high":34212,"low":33134,"close":33743,"volume":170207,"rsi_14":23.95,"sma_20":38325.0,"sma_60":44281.67,"sma_120":45132.08},{"date":"2024-11-29","open":33649,"high":33649,"low":31869,"close":32197,"volume":176785,"rsi_14":21.05,"sma_20":37910.0,"sma_60":44038.33,"sma_120":45020.0},{"date":"2024-12-02","open":32571,"high":32618,"low":31869,"close":32150,"volume":64029,"rsi_14":24.1,"sma_20":37550.0,"sma_60":43798.33,"sma_120":44910.0},{"date":"2024-12-03","open":32431,"high":33556,"low":32431,"close":33274,"volume":71870,"rsi_14":37.43,"sma_20":37232.5,"sma_60":43589.17,"sma_120":44811.25},{"date":"2024-12-04","open":32900,"high":33274,"low":32290,"close":32525,"volume":48318,"rsi_14":35.16,"sma_20":36890.0,"sma_60":43324.17,"sma_120":44715.83},{"date":"2024-12-05","open":32525,"high":32525,"low":31775,"close":31775,"volume":54394,"rsi_14":26.78,"sma_20":36535.0,"sma_60":43064.17,"sma_120":44604.17},{"date":"2024-12-06","open":32056,"high":33415,"low":32009,"close":33040,"volume":119324,"rsi_14":41.08,"sma_20":36280.0,"sma_60":42808.33,"sma_120":44504.58},{"date":"2024-12-09","open":32900,"high":33040,"low":31775,"close":32056,"volume":77569,"rsi_14":37.44,"sma_20":35997.5,"sma_60":42557.5,"sma_120":44402.08},{"date":"2024-12-10","open":32665,"high":34962,"low":32431,"close":34821,"volume":141518,"rsi_14":52.53,"sma_20":35925.0,"sma_60":42361.67,"sma_120":44325.0},{"date":"2024-12-11","open":34727,"high":36555,"low":34727,"close":36368,"volume":129017,"rsi_14":56.74,"sma_20":35982.5,"sma_60":42230.0,"sma_120":44262.5},{"date":"2024-12-12","open":36461,"high":37211,"low":36040,"close":36696,"volume":129065,"rsi_14":58.8,"sma_20":36070.0,"sma_60":42115.83,"sma_120":44213.33},{"date":"2024-12-13","open":36696,"high":37539,"low":36555,"close":37211,"volume":86404,"rsi_14":64.26,"sma_20":36147.5,"sma_60":42002.5,"sma_120":44172.08},{"date":"2024-12-16","open":37211,"high":38242,"low":36836,"close":37867,"volume":79826,"rsi_14":67.84,"sma_20":36322.5,"sma_60":41890.0,"sma_120":44131.25},{"date":"2024-12-17","open":38008,"high":38008,"low":37305,"close":37680,"volume":57635,"rsi_14":67.84,"sma_20":36495.0,"sma_60":41799.17,"sma_120":44092.5},{"date":"2024-12-18","open":38008,"high":38102,"low":37211,"close":37539,"volume":46256,"rsi_14":65.06,"sma_20":36672.5,"sma_60":41740.83,"sma_120":44058.75},{"date":"2024-12-19","open":37024,"high":38523,"low":36368,"close":38195,"volume":96050,"rsi_14":75.6,"sma_20":36865.0,"sma_60":41668.33,"sma_120":44027.92},{"date":"2024-12-20","open":37867,"high":38148,"low":36930,"close":37071,"volume":49156,"rsi_14":69.23,"sma_20":37010.0,"sma_60":41555.0,"sma_120":43990.83},{"date":"2024-12-23","open":37399,"high":37820,"low":36977,"close":37820,"volume":30212,"rsi_14":68.3,"sma_20":37240.0,"sma_60":41455.83,"sma_120":43965.42},{"date":"2024-12-24","open":37820,"high":38195,"low":37211,"close":37445,"volume":30288,"rsi_14":70.43,"sma_20":37470.0,"sma_60":41336.67,"sma_120":43927.5},{"date":"2024-12-26","open":37117,"high":37820,"low":36555,"close":37352,"volume":36657,"rsi_14":74.49,"sma_20":37705.0,"sma_60":41179.17,"sma_120":43884.17},{"date":"2024-12-27","open":36368,"high":37352,"low":36227,"close":36696,"volume":22809,"rsi_14":66.96,"sma_20":37862.5,"sma_60":41031.67,"sma_120":43831.25},{"date":"2024-12-30","open":36602,"high":37586,"low":36321,"close":36883,"volume":34505,"rsi_14":74.18,"sma_20":38112.5,"sma_60":40898.33,"sma_120":43772.5},{"date":"2025-01-02","open":37352,"high":37399,"low":36086,"close":36696,"volume":38713,"rsi_14":62.66,"sma_20":38355.0,"sma_60":40764.17,"sma_120":43712.08},{"date":"2025-01-03","open":36555,"high":38430,"low":36555,"close":38148,"volume":81972,"rsi_14":62.18,"sma_20":38615.0,"sma_60":40610.83,"sma_120":43666.67},{"date":"2025-01-06","open":37914,"high":38945,"low":37539,"close":38617,"volume":61022,"rsi_14":62.89,"sma_20":38940.0,"sma_60":40476.67,"sma_120":43624.58},{"date":"2025-01-07","open":38523,"high":38898,"low":37680,"close":37774,"volume":48340,"rsi_14":53.61,"sma_20":39260.0,"sma_60":40343.33,"sma_120":43574.58},{"date":"2025-01-08","open":37492,"high":38055,"low":37399,"close":37820,"volume":28173,"rsi_14":49.67,"sma_20":39515.0,"sma_60":40211.67,"sma_120":43531.67},{"date":"2025-01-09","open":37399,"high":37774,"low":37211,"close":37211,"volume":52186,"rsi_14":46.91,"sma_20":39790.0,"sma_60":40073.33,"sma_120":43479.17},{"date":"2025-01-10","open":37211,"high":38055,"low":37117,"close":37680,"volume":44863,"rsi_14":50.89,"sma_20":39942.5,"sma_60":39947.5,"sma_120":43427.08},{"date":"2025-01-13","open":37305,"high":37539,"low":36836,"close":37305,"volume":48356,"rsi_14":44.17,"sma_20":39992.5,"sma_60":39826.67,"sma_120":43373.33},{"date":"2025-01-14","open":37305,"high":37727,"low":37305,"close":37445,"volume":19343,"rsi_14":52.82,"sma_20":40032.5,"sma_60":39691.67,"sma_120":43325.0},{"date":"2025-01-15","open":37539,"high":37680,"low":36789,"close":36836,"volume":36278,"rsi_14":42.45,"sma_20":40012.5,"sma_60":39561.67,"sma_120":43262.5},{"date":"2025-01-16","open":37024,"high":37352,"low":36180,"close":36696,"volume":50254,"rsi_14":44.03,"sma_20":39950.0,"sma_60":39439.17,"sma_120":43186.67},{"date":"2025-01-17","open":36461,"high":37305,"low":36461,"close":36789,"volume":44261,"rsi_14":45.52,"sma_20":39902.5,"sma_60":39333.33,"sma_120":43115.83},{"date":"2025-01-20","open":36836,"high":38805,"low":36696,"close":38289,"volume":80974,"rsi_14":61.18,"sma_20":39942.5,"sma_60":39254.17,"sma_120":43065.42},{"date":"2025-01-21","open":38570,"high":38992,"low":37492,"close":38289,"volume":49122,"rsi_14":60.14,"sma_20":39947.5,"sma_60":39177.5,"sma_120":43015.42},{"date":"2025-01-22","open":38570,"high":38617,"low":37492,"close":37820,"volume":33604,"rsi_14":57.79,"sma_20":39987.5,"sma_60":39098.33,"sma_120":42962.08},{"date":"2025-01-23","open":38102,"high":38102,"low":37071,"close":37164,"volume":29116,"rsi_14":42.34,"sma_20":39952.5,"sma_60":38990.83,"sma_120":42902.92},{"date":"2025-01-24","open":37117,"high":37539,"low":36649,"close":37071,"volume":46576,"rsi_14":37.21,"sma_20":39932.5,"sma_60":38905.83,"sma_120":42842.08},{"date":"2025-01-31","open":37586,"high":38055,"low":37024,"close":37211,"volume":45797,"rsi_14":44.74,"sma_20":39925.0,"sma_60":38822.5,"sma_120":42791.67},{"date":"2025-02-03","open":36930,"high":36930,"low":35383,"close":36368,"volume":63962,"rsi_14":38.17,"sma_20":39907.5,"sma_60":38698.33,"sma_120":42742.08},{"date":"2025-02-04","open":36368,"high":37071,"low":36086,"close":36368,"volume":40539,"rsi_14":42.37,"sma_20":39880.0,"sma_60":38634.17,"sma_120":42678.33},{"date":"2025-02-05","open":36368,"high":38851,"low":36368,"close":38336,"volume":91899,"rsi_14":54.67,"sma_20":39967.5,"sma_60":38624.17,"sma_120":42626.25},{"date":"2025-02-06","open":38336,"high":38898,"low":37399,"close":37774,"volume":51529,"rsi_14":53.25,"sma_20":39947.5,"sma_60":38598.33,"sma_120":42578.33},{"date":"2025-02-07","open":37211,"high":37867,"low":37211,"close":37211,"volume":31195,"rsi_14":48.47,"sma_20":39872.5,"sma_60":38567.5,"sma_120":42551.67},{"date":"2025-02-10","open":37258,"high":38195,"low":36836,"close":37867,"volume":51286,"rsi_14":56.71,"sma_20":39877.5,"sma_60":38557.5,"sma_120":42526.25},{"date":"2025-02-11","open":37727,"high":38430,"low":37492,"close":37586,"volume":33620,"rsi_14":55.69,"sma_20":39865.0,"sma_60":38553.33,"sma_120":42501.25},{"date":"2025-02-12","open":37680,"high":38430,"low":37445,"close":38195,"volume":44461,"rsi_14":58.43,"sma_20":39917.5,"sma_60":38568.33,"sma_120":42466.25},{"date":"2025-02-13","open":38336,"high":39180,"low":38195,"close":38477,"volume":62184,"rsi_14":51.32,"sma_20":39960.0,"sma_60":38609.17,"sma_120":42445.83},{"date":"2025-02-14","open":38851,"high":39273,"low":38617,"close":38898,"volume":49829,"rsi_14":54.04,"sma_20":40045.0,"sma_60":38673.33,"sma_120":42418.33},{"date":"2025-02-17","open":39226,"high":40539,"low":38898,"close":39789,"volume":86970,"rsi_14":62.35,"sma_20":40170.0,"sma_60":38757.5,"sma_120":42400.83},{"date":"2025-02-18","open":39648,"high":40679,"low":39367,"close":40539,"volume":69381,"rsi_14":70.93,"sma_20":40367.5,"sma_60":38842.5,"sma_120":42389.17},{"date":"2025-02-19","open":39929,"high":40539,"low":39789,"close":39976,"volume":50059,"rsi_14":67.03,"sma_20":40542.5,"sma_60":38938.33,"sma_120":42375.83},{"date":"2025-02-20","open":39742,"high":41195,"low":39461,"close":40585,"volume":71717,"rsi_14":68.75,"sma_20":40745.0,"sma_60":39047.5,"sma_120":42364.17},{"date":"2025-02-21","open":40960,"high":40960,"low":39742,"close":39882,"volume":37917,"rsi_14":69.84,"sma_20":40830.0,"sma_60":39148.33,"sma_120":42338.75},{"date":"2025-02-24","open":39320,"high":40257,"low":39133,"close":39554,"volume":49559,"rsi_14":67.35,"sma_20":40897.5,"sma_60":39236.67,"sma_120":42298.33},{"date":"2025-02-25","open":39180,"high":39601,"low":38711,"close":38992,"volume":52340,"rsi_14":54.22,"sma_20":40960.0,"sma_60":39319.17,"sma_120":42243.33},{"date":"2025-02-26","open":39180,"high":39648,"low":38851,"close":39086,"volume":53757,"rsi_14":58.97,"sma_20":41062.5,"sma_60":39418.33,"sma_120":42188.75},{"date":"2025-02-27","open":38945,"high":39320,"low":38570,"close":38851,"volume":40043,"rsi_14":61.74,"sma_20":41157.5,"sma_60":39520.0,"sma_120":42123.33},{"date":"2025-02-28","open":38851,"high":38898,"low":37961,"close":37961,"volume":59037,"rsi_14":50.65,"sma_20":41197.5,"sma_60":39609.17,"sma_120":42050.0},{"date":"2025-03-04","open":37727,"high":37961,"low":36040,"close":36227,"volume":72144,"rsi_14":42.16,"sma_20":41190.0,"sma_60":39653.33,"sma_120":41967.5},{"date":"2025-03-05","open":36274,"high":40117,"low":36040,"close":39648,"volume":173725,"rsi_14":56.33,"sma_20":41365.0,"sma_60":39785.83,"sma_120":41912.08},{"date":"2025-03-06","open":39742,"high":40304,"low":39273,"close":39789,"volume":97780,"rsi_14":55.79,"sma_20":41442.5,"sma_60":39921.67,"sma_120":41860.0},{"date":"2025-03-07","open":39789,"high":40820,"low":38758,"close":40304,"volume":74451,"rsi_14":56.15,"sma_20":41577.5,"sma_60":40046.67,"sma_120":41817.92},{"date":"2025-03-10","open":39929,"high":40492,"low":39648,"close":39929,"volume":24571,"rsi_14":50.64,"sma_20":41722.5,"sma_60":40178.33,"sma_120":41751.25},{"date":"2025-03-11","open":39133,"high":39367,"low":38383,"close":38617,"volume":65122,"rsi_14":41.63,"sma_20":41762.5,"sma_60":40300.0,"sma_120":41682.08},{"date":"2025-03-12","open":39461,"high":40070,"low":37961,"close":38523,"volume":72409,"rsi_14":43.4,"sma_20":41812.5,"sma_60":40397.5,"sma_120":41602.92},{"date":"2025-03-13","open":38148,"high":38898,"low":37914,"close":37914,"volume":63375,"rsi_14":37.87,"sma_20":41797.5,"sma_60":40501.67,"sma_120":41529.58},{"date":"2025-03-14","open":38148,"high":38477,"low":37399,"close":37867,"volume":44526,"rsi_14":40.27,"sma_20":41765.0,"sma_60":40555.83,"sma_120":41458.75},{"date":"2025-03-17","open":37961,"high":38570,"low":37445,"close":37914,"volume":51481,"rsi_14":41.86,"sma_20":41712.5,"sma_60":40583.33,"sma_120":41406.67},{"date":"2025-03-18","open":37867,"high":38242,"low":37774,"close":37867,"volume":35129,"rsi_14":44.12,"sma_20":41610.0,"sma_60":40604.17,"sma_120":41360.0},{"date":"2025-03-19","open":38102,"high":38711,"low":37867,"close":38102,"volume":29502,"rsi_14":44.93,"sma_20":41480.0,"sma_60":40620.0,"sma_120":41311.25},{"date":"2025-03-20","open":38195,"high":38617,"low":37961,"close":38570,"volume":24516,"rsi_14":48.58,"sma_20":41405.0,"sma_60":40632.5,"sma_120":41261.25},{"date":"2025-03-21","open":38430,"high":39086,"low":37774,"close":38430,"volume":40645,"rsi_14":52.55,"sma_20":41290.0,"sma_60":40645.83,"sma_120":41222.5},{"date":"2025-03-24","open":38055,"high":38570,"low":37961,"close":38289,"volume":31803,"rsi_14":63.58,"sma_20":41205.0,"sma_60":40659.17,"sma_120":41200.0},{"date":"2025-03-25","open":38289,"high":38336,"low":37492,"close":38008,"volume":50582,"rsi_14":31.58,"sma_20":41122.5,"sma_60":40655.83,"sma_120":41162.08},{"date":"2025-03-26","open":38008,"high":38336,"low":37680,"close":37961,"volume":25593,"rsi_14":29.03,"sma_20":41067.5,"sma_60":40671.67,"sma_120":41113.33},{"date":"2025-03-27","open":37867,"high":38383,"low":37727,"close":37774,"volume":28219,"rsi_14":18.6,"sma_20":40997.5,"sma_60":40670.83,"sma_120":41063.33},{"date":"2025-03-28","open":38356,"high":38356,"low":37337,"close":37822,"volume":62188,"rsi_14":15.24,"sma_20":40872.5,"sma_60":40654.17,"sma_120":40995.42},{"date":"2025-03-31","open":37385,"high":37774,"low":35346,"close":36074,"volume":54960,"rsi_14":14.16,"sma_20":40705.0,"sma_60":40609.17,"sma_120":40894.17},{"date":"2025-04-01","open":36220,"high":36657,"low":35249,"close":35540,"volume":81238,"rsi_14":13.11,"sma_20":40602.5,"sma_60":40566.67,"sma_120":40799.17},{"date":"2025-04-02","open":35686,"high":35880,"low":34472,"close":34958,"volume":107290,"rsi_14":13.22,"sma_20":40287.5,"sma_60":40510.83,"sma_120":40704.58},{"date":"2025-04-03","open":34181,"high":34229,"low":33647,"close":34035,"volume":80934,"rsi_14":11.51,"sma_20":39917.5,"sma_60":40442.5,"sma_120":40603.33},{"date":"2025-04-04","open":33501,"high":34229,"low":32967,"close":34084,"volume":83948,"rsi_14":11.51,"sma_20":39522.5,"sma_60":40349.17,"sma_120":40480.0},{"date":"2025-04-07","open":33064,"high":33258,"low":31316,"close":31656,"volume":88348,"rsi_14":8.51,"sma_20":39022.5,"sma_60":40205.83,"sma_120":40341.25},{"date":"2025-04-08","open":32190,"high":32287,"low":30782,"close":30976,"volume":66070,"rsi_14":5.58,"sma_20":38557.5,"sma_60":40065.83,"sma_120":40204.58},{"date":"2025-04-09","open":30685,"high":31170,"low":29374,"close":29811,"volume":151213,"rsi_14":0.47,"sma_20":38037.5,"sma_60":39905.0,"sma_120":40058.33},{"date":"2025-04-10","open":31025,"high":31510,"low":30588,"close":31268,"volume":113945,"rsi_14":13.03,"sma_20":37625.0,"sma_60":39780.0,"sma_120":39926.67},{"date":"2025-04-11","open":30782,"high":30782,"low":29811,"close":30442,"volume":160810,"rsi_14":12.3,"sma_20":37172.5,"sma_60":39632.5,"sma_120":39790.0},{"date":"2025-04-14","open":30636,"high":31170,"low":30588,"close":30782,"volume":58601,"rsi_14":15.02,"sma_20":36735.0,"sma_60":39497.5,"sma_120":39662.08},{"date":"2025-04-15","open":30928,"high":32239,"low":30782,"close":31705,"volume":60857,"rsi_14":21.03,"sma_20":36347.5,"sma_60":39375.83,"sma_120":39533.75},{"date":"2025-04-16","open":31850,"high":32336,"low":31559,"close":31753,"volume":58648,"rsi_14":21.64,"sma_20":35950.0,"sma_60":39265.83,"sma_120":39413.75},{"date":"2025-04-17","open":31996,"high":32481,"low":31607,"close":32239,"volume":37007,"rsi_14":27.09,"sma_20":35552.5,"sma_60":39166.67,"sma_120":39302.92},{"date":"2025-04-18","open":32433,"high":33113,"low":32142,"close":32870,"volume":47314,"rsi_14":35.53,"sma_20":35195.0,"sma_60":39076.67,"sma_120":39205.0},{"date":"2025-04-21","open":32870,"high":32870,"low":32239,"close":32578,"volume":31258,"rsi_14":36.32,"sma_20":34830.0,"sma_60":38955.0,"sma_120":39104.58},{"date":"2025-04-22","open":32530,"high":33210,"low":32336,"close":32530,"volume":37228,"rsi_14":38.21,"sma_20":34477.5,"sma_60":38832.5,"sma_120":39005.0},{"date":"2025-04-23","open":33015,"high":33307,"low":32724,"close":32967,"volume":49855,"rsi_14":44.55,"sma_20":34150.0,"sma_60":38725.83,"sma_120":38912.08},{"date":"2025-04-24","open":33452,"high":33452,"low":32578,"close":32821,"volume":35894,"rsi_14":43.63,"sma_20":33825.0,"sma_60":38628.33,"sma_120":38809.58},{"date":"2025-04-25","open":33113,"high":33598,"low":32918,"close":33210,"volume":35415,"rsi_14":59.88,"sma_20":33587.5,"sma_60":38539.17,"sma_120":38722.5},{"date":"2025-04-28","open":33210,"high":33452,"low":33015,"close":33113,"volume":50095,"rsi_14":64.67,"sma_20":33435.0,"sma_60":38445.83,"sma_120":38634.17},{"date":"2025-04-29","open":33307,"high":34812,"low":33258,"close":34423,"volume":107008,"rsi_14":81.05,"sma_20":33377.5,"sma_60":38390.0,"sma_120":38544.17},{"date":"2025-04-30","open":34132,"high":34472,"low":33452,"close":33744,"volume":77201,"rsi_14":68.61,"sma_20":33315.0,"sma_60":38322.5,"sma_120":38478.33},{"date":"2025-05-02","open":33550,"high":34035,"low":33210,"close":33938,"volume":39166,"rsi_14":79.03,"sma_20":33310.0,"sma_60":38223.33,"sma_120":38423.75},{"date":"2025-05-07","open":34278,"high":35103,"low":33841,"close":34472,"volume":83660,"rsi_14":79.69,"sma_20":33330.0,"sma_60":38143.33,"sma_120":38370.83},{"date":"2025-05-08","open":34472,"high":35443,"low":34375,"close":35103,"volume":65181,"rsi_14":78.69,"sma_20":33507.5,"sma_60":38084.17,"sma_120":38325.83},{"date":"2025-05-09","open":34860,"high":35443,"low":34472,"close":34521,"volume":29942,"rsi_14":71.43,"sma_20":33690.0,"sma_60":38003.33,"sma_120":38280.42},{"date":"2025-05-12","open":34763,"high":35492,"low":34763,"close":35394,"volume":30707,"rsi_14":73.05,"sma_20":33977.5,"sma_60":37942.5,"sma_120":38247.92},{"date":"2025-05-13","open":35055,"high":35492,"low":35006,"close":35297,"volume":31216,"rsi_14":69.23,"sma_20":34185.0,"sma_60":37869.17,"sma_120":38218.75},{"date":"2025-05-14","open":35443,"high":35929,"low":35152,"close":35249,"volume":32261,"rsi_14":72.0,"sma_20":34432.5,"sma_60":37790.0,"sma_120":38199.58},{"date":"2025-05-15","open":35152,"high":35686,"low":34958,"close":35249,"volume":30932,"rsi_14":72.58,"sma_20":34662.5,"sma_60":37703.33,"sma_120":38188.33},{"date":"2025-05-16","open":35443,"high":35686,"low":34763,"close":35055,"volume":24223,"rsi_14":68.07,"sma_20":34835.0,"sma_60":37597.5,"sma_120":38177.5},{"date":"2025-05-19","open":34860,"high":35443,"low":34666,"close":35055,"volume":42819,"rsi_14":69.83,"sma_20":35005.0,"sma_60":37478.33,"sma_120":38160.42},{"date":"2025-05-20","open":35346,"high":35394,"low":34618,"close":34812,"volume":30252,"rsi_14":64.6,"sma_20":35137.5,"sma_60":37365.0,"sma_120":38151.67},{"date":"2025-05-21","open":34812,"high":35394,"low":34763,"close":34958,"volume":28102,"rsi_14":66.67,"sma_20":35245.0,"sma_60":37243.33,"sma_120":38145.42},{"date":"2025-05-22","open":34958,"high":35152,"low":34326,"close":34423,"volume":51778,"rsi_14":50.0,"sma_20":35340.0,"sma_60":37125.0,"sma_120":38136.67},{"date":"2025-05-23","open":34375,"high":34666,"low":34132,"close":34472,"volume":21151,"rsi_14":58.82,"sma_20":35440.0,"sma_60":37013.33,"sma_120":38125.0},{"date":"2025-05-26","open":34666,"high":35540,"low":34472,"close":35540,"volume":30065,"rsi_14":66.02,"sma_20":35572.5,"sma_60":36930.0,"sma_120":38124.58},{"date":"2025-05-27","open":35200,"high":35734,"low":34860,"close":35589,"volume":27525,"rsi_14":62.37,"sma_20":35715.0,"sma_60":36845.83,"sma_120":38132.08},{"date":"2025-05-28","open":35394,"high":36463,"low":35394,"close":36220,"volume":83033,"rsi_14":62.37,"sma_20":35870.0,"sma_60":36776.67,"sma_120":38148.33},{"date":"2025-05-29","open":36220,"high":36657,"low":36026,"close":36511,"volume":45383,"rsi_14":73.56,"sma_20":36045.0,"sma_60":36728.33,"sma_120":38168.75},{"date":"2025-05-30","open":36074,"high":36851,"low":36074,"close":36803,"volume":50949,"rsi_14":69.33,"sma_20":36167.5,"sma_60":36715.83,"sma_120":38184.58},{"date":"2025-06-02","open":36560,"high":36948,"low":35929,"close":36123,"volume":45913,"rsi_14":59.77,"sma_20":36290.0,"sma_60":36630.83,"sma_120":38208.33},{"date":"2025-06-04","open":36366,"high":37239,"low":36268,"close":36705,"volume":31667,"rsi_14":65.31,"sma_20":36432.5,"sma_60":36553.33,"sma_120":38237.5},{"date":"2025-06-05","open":36754,"high":37239,"low":36608,"close":36997,"volume":43390,"rsi_14":67.31,"sma_20":36562.5,"sma_60":36471.67,"sma_120":38259.17},{"date":"2025-06-09","open":36900,"high":37434,"low":36900,"close":36997,"volume":47245,"rsi_14":70.0,"sma_20":36660.0,"sma_60":36396.67,"sma_120":38287.5},{"date":"2025-06-10","open":37094,"high":38696,"low":36997,"close":37871,"volume":75044,"rsi_14":74.58,"sma_20":36832.5,"sma_60":36360.0,"sma_120":38330.0},{"date":"2025-06-11","open":37919,"high":38356,"low":37676,"close":38162,"volume":45168,"rsi_14":78.99,"sma_20":36975.0,"sma_60":36330.0,"sma_120":38363.75},{"date":"2025-06-12","open":38113,"high":38647,"low":37725,"close":37871,"volume":137358,"rsi_14":74.59,"sma_20":37107.5,"sma_60":36305.83,"sma_120":38403.75},{"date":"2025-06-13","open":37531,"high":38065,"low":36997,"close":37045,"volume":53678,"rsi_14":71.09,"sma_20":37200.0,"sma_60":36268.33,"sma_120":38412.08},{"date":"2025-06-16","open":37191,"high":37239,"low":36220,"close":37094,"volume":34357,"rsi_14":71.09,"sma_20":37295.0,"sma_60":36230.83,"sma_120":38407.08},{"date":"2025-06-17","open":36900,"high":37142,"low":36317,"close":36705,"volume":47547,"rsi_14":60.53,"sma_20":37380.0,"sma_60":36187.5,"sma_120":38395.83},{"date":"2025-06-18","open":36317,"high":36997,"low":36171,"close":36705,"volume":28794,"rsi_14":60.18,"sma_20":37465.0,"sma_60":36140.0,"sma_120":38380.0},{"date":"2025-06-19","open":36511,"high":36997,"low":36317,"close":36705,"volume":32562,"rsi_14":55.0,"sma_20":37562.5,"sma_60":36084.17,"sma_120":38358.33},{"date":"2025-06-20","open":36705,"high":37142,"low":36366,"close":36948,"volume":28932,"rsi_14":54.55,"sma_20":37665.0,"sma_60":36035.0,"sma_120":38340.42},{"date":"2025-06-23","open":36414,"high":36463,"low":35783,"close":36074,"volume":43848,"rsi_14":43.24,"sma_20":37750.0,"sma_60":35973.33,"sma_120":38316.25},{"date":"2025-06-24","open":36463,"high":37676,"low":36463,"close":37288,"volume":67804,"rsi_14":59.84,"sma_20":37895.0,"sma_60":35937.5,"sma_120":38296.67},{"date":"2025-06-25","open":37531,"high":38405,"low":37385,"close":38113,"volume":76257,"rsi_14":61.42,"sma_20":38027.5,"sma_60":35916.67,"sma_120":38294.17},{"date":"2025-06-26","open":38211,"high":38987,"low":38113,"close":38696,"volume":62954,"rsi_14":63.16,"sma_20":38187.5,"sma_60":35909.17,"sma_120":38290.0},{"date":"2025-06-27","open":39084,"high":39424,"low":37968,"close":38453,"volume":57253,"rsi_14":60.87,"sma_20":38302.5,"sma_60":35920.0,"sma_120":38287.08},{"date":"2025-06-30","open":38356,"high":39036,"low":38065,"close":38308,"volume":69446,"rsi_14":53.66,"sma_20":38395.0,"sma_60":35958.33,"sma_120":38283.75},{"date":"2025-07-01","open":38211,"high":39230,"low":38211,"close":38793,"volume":87158,"rsi_14":55.12,"sma_20":38497.5,"sma_60":36014.17,"sma_120":38290.42},{"date":"2025-07-02","open":39424,"high":39667,"low":38696,"close":39521,"volume":76551,"rsi_14":62.5,"sma_20":38672.5,"sma_60":36092.5,"sma_120":38301.67},{"date":"2025-07-03","open":39521,"high":40201,"low":39279,"close":40007,"volume":97480,"rsi_14":73.64,"sma_20":38842.5,"sma_60":36195.0,"sma_120":38318.75},{"date":"2025-07-04","open":39813,"high":39958,"low":38939,"close":39327,"volume":55517,"rsi_14":66.2,"sma_20":38962.5,"sma_60":36285.0,"sma_120":38317.08},{"date":"2025-07-07","open":39716,"high":40250,"low":39230,"close":39619,"volume":73264,"rsi_14":71.43,"sma_20":39097.5,"sma_60":36421.67,"sma_120":38313.75},{"date":"2025-07-08","open":39619,"high":40298,"low":38987,"close":39619,"volume":62272,"rsi_14":71.43,"sma_20":39187.5,"sma_60":36570.0,"sma_120":38317.92},{"date":"2025-07-09","open":39376,"high":40298,"low":39327,"close":39910,"volume":37987,"rsi_14":72.6,"sma_20":39277.5,"sma_60":36743.33,"sma_120":38324.17},{"date":"2025-07-10","open":39910,"high":40444,"low":39764,"close":40153,"volume":49658,"rsi_14":72.6,"sma_20":39395.0,"sma_60":36895.83,"sma_120":38337.92},{"date":"2025-07-11","open":40056,"high":40638,"low":39958,"close":40056,"volume":41401,"rsi_14":81.54,"sma_20":39550.0,"sma_60":37060.83,"sma_120":38346.67},{"date":"2025-07-14","open":39667,"high":39764,"low":39327,"close":39619,"volume":27105,"rsi_14":71.05,"sma_20":39680.0,"sma_60":37212.5,"sma_120":38355.0},{"date":"2025-07-15","open":39473,"high":39813,"low":39084,"close":39716,"volume":40943,"rsi_14":66.67,"sma_20":39835.0,"sma_60":37350.0,"sma_120":38362.92},{"date":"2025-07-16","open":39764,"high":39861,"low":39133,"close":39182,"volume":51211,"rsi_14":55.1,"sma_20":39962.5,"sma_60":37477.5,"sma_120":38371.67},{"date":"2025-07-17","open":39230,"high":39376,"low":38647,"close":39230,"volume":51478,"rsi_14":58.51,"sma_20":40092.5,"sma_60":37597.5,"sma_120":38382.08},{"date":"2025-07-18","open":39133,"high":42095,"low":39084,"close":41755,"volume":219764,"rsi_14":74.83,"sma_20":40340.0,"sma_60":37750.0,"sma_120":38413.33},{"date":"2025-07-21","open":41318,"high":42726,"low":40929,"close":42046,"volume":124479,"rsi_14":74.1,"sma_20":40647.5,"sma_60":37912.5,"sma_120":38433.75},{"date":"2025-07-22","open":41949,"high":42872,"low":41852,"close":41949,"volume":77570,"rsi_14":69.84,"sma_20":40887.5,"sma_60":38074.17,"sma_120":38453.33},{"date":"2025-07-23","open":42337,"high":42483,"low":41269,"close":41512,"volume":43486,"rsi_14":62.4,"sma_20":41062.5,"sma_60":38220.83,"sma_120":38473.33},{"date":"2025-07-24","open":41755,"high":42192,"low":41027,"close":41415,"volume":34828,"rsi_14":69.03,"sma_20":41202.5,"sma_60":38368.33,"sma_120":38498.33},{"date":"2025-07-25","open":41027,"high":41755,"low":40784,"close":41124,"volume":25110,"rsi_14":63.72,"sma_20":41340.0,"sma_60":38504.17,"sma_120":38521.67},{"date":"2025-07-28","open":40929,"high":41512,"low":40492,"close":40638,"volume":38919,"rsi_14":58.54,"sma_20":41460.0,"sma_60":38633.33,"sma_120":38539.58},{"date":"2025-07-29","open":40395,"high":41221,"low":39813,"close":40881,"volume":38392,"rsi_14":58.2,"sma_20":41567.5,"sma_60":38744.17,"sma_120":38567.08},{"date":"2025-07-30","open":40492,"high":41415,"low":40444,"close":40832,"volume":41459,"rsi_14":55.93,"sma_20":41635.0,"sma_60":38865.83,"sma_120":38594.17},{"date":"2025-07-31","open":40735,"high":43308,"low":40687,"close":41755,"volume":120230,"rsi_14":62.96,"sma_20":41725.0,"sma_60":39000.0,"sma_120":38611.67},{"date":"2025-08-01","open":41172,"high":41221,"low":39570,"close":39619,"volume":55462,"rsi_14":50.0,"sma_20":41740.0,"sma_60":39088.33,"sma_120":38615.83},{"date":"2025-08-04","open":39764,"high":40250,"low":39327,"close":39861,"volume":45974,"rsi_14":50.87,"sma_20":41752.5,"sma_60":39170.0,"sma_120":38627.08},{"date":"2025-08-05","open":40104,"high":41318,"low":40104,"close":40492,"volume":41882,"rsi_14":57.71,"sma_20":41797.5,"sma_60":39272.5,"sma_120":38637.92},{"date":"2025-08-06","open":40347,"high":41561,"low":40347,"close":40638,"volume":46078,"rsi_14":58.19,"sma_20":41835.0,"sma_60":39362.5,"sma_120":38652.5},{"date":"2025-08-07","open":40784,"high":40929,"low":39716,"close":40153,"volume":53673,"rsi_14":37.78,"sma_20":41835.0,"sma_60":39445.83,"sma_120":38657.5},{"date":"2025-08-08","open":40201,"high":42046,"low":39958,"close":41755,"volume":133526,"rsi_14":48.15,"sma_20":41922.5,"sma_60":39557.5,"sma_120":38673.75},{"date":"2025-08-11","open":41755,"high":42192,"low":41124,"close":41803,"volume":58019,"rsi_14":49.07,"sma_20":42035.0,"sma_60":39670.0,"sma_120":38686.67},{"date":"2025-08-12","open":41561,"high":42046,"low":41172,"close":41464,"volume":47044,"rsi_14":49.69,"sma_20":42125.0,"sma_60":39780.0,"sma_120":38688.75},{"date":"2025-08-13","open":41609,"high":41852,"low":40298,"close":40784,"volume":37141,"rsi_14":46.2,"sma_20":42207.5,"sma_60":39878.33,"sma_120":38678.33},{"date":"2025-08-14","open":40832,"high":41075,"low":40298,"close":40298,"volume":47281,"rsi_14":45.14,"sma_20":42262.5,"sma_60":39972.5,"sma_120":38668.75},{"date":"2025-08-18","open":40298,"high":40541,"low":39182,"close":39570,"volume":76828,"rsi_14":43.89,"sma_20":42150.0,"sma_60":40051.67,"sma_120":38647.5},{"date":"2025-08-19","open":39910,"high":39958,"low":39182,"close":39764,"volume":30654,"rsi_14":43.58,"sma_20":42032.5,"sma_60":40143.33,"sma_120":38634.17},{"date":"2025-08-20","open":39667,"high":39667,"low":38890,"close":39279,"volume":53494,"rsi_14":41.49,"sma_20":41895.0,"sma_60":40225.83,"sma_120":38619.58},{"date":"2025-08-21","open":39424,"high":40881,"low":39279,"close":40201,"volume":60552,"rsi_14":41.49,"sma_20":41827.5,"sma_60":40305.83,"sma_120":38617.92},{"date":"2025-08-22","open":40347,"high":40735,"low":39279,"close":39424,"volume":40783,"rsi_14":48.75,"sma_20":41725.0,"sma_60":40371.67,"sma_120":38608.75},{"date":"2025-08-25","open":39619,"high":41221,"low":39570,"close":41027,"volume":48534,"rsi_14":56.38,"sma_20":41720.0,"sma_60":40454.17,"sma_120":38615.42},{"date":"2025-08-26","open":41075,"high":42677,"low":41027,"close":41755,"volume":69675,"rsi_14":56.84,"sma_20":41777.5,"sma_60":40544.17,"sma_120":38636.25},{"date":"2025-08-27","open":42143,"high":42240,"low":41269,"close":41609,"volume":30559,"rsi_14":55.26,"sma_20":41815.0,"sma_60":40626.67,"sma_120":38671.25},{"date":"2025-08-28","open":41318,"high":41998,"low":40687,"close":40784,"volume":23456,"rsi_14":53.3,"sma_20":41812.5,"sma_60":40706.67,"sma_120":38668.75},{"date":"2025-08-29","open":41124,"high":41172,"low":40298,"close":40492,"volume":30212,"rsi_14":42.35,"sma_20":41747.5,"sma_60":40771.67,"sma_120":38662.5},{"date":"2025-09-01","open":40541,"high":40832,"low":39910,"close":40153,"volume":25158,"rsi_14":40.34,"sma_20":41775.0,"sma_60":40825.83,"sma_120":38648.75},{"date":"2025-09-02","open":40104,"high":40590,"low":39813,"close":40298,"volume":28519,"rsi_14":43.02,"sma_20":41797.5,"sma_60":40882.5,"sma_120":38639.58},{"date":"2025-09-03","open":40347,"high":42580,"low":40347,"close":42143,"volume":119255,"rsi_14":57.14,"sma_20":41882.5,"sma_60":40955.83,"sma_120":38657.92},{"date":"2025-09-04","open":42192,"high":43211,"low":42095,"close":43163,"volume":113624,"rsi_14":64.25,"sma_20":42012.5,"sma_60":41041.67,"sma_120":38685.83},{"date":"2025-09-05","open":42774,"high":43551,"low":42726,"close":43357,"volume":78884,"rsi_14":69.9,"sma_20":42177.5,"sma_60":41135.83,"sma_120":38720.83},{"date":"2025-09-08","open":43260,"high":44182,"low":42823,"close":44037,"volume":80605,"rsi_14":71.36,"sma_20":42295.0,"sma_60":41255.83,"sma_120":38762.08},{"date":"2025-09-09","open":44134,"high":45299,"low":43891,"close":44668,"volume":85620,"rsi_14":76.56,"sma_20":42442.5,"sma_60":41385.83,"sma_120":38808.33},{"date":"2025-09-10","open":44134,"high":44668,"low":43843,"close":44134,"volume":44936,"rsi_14":70.15,"sma_20":42580.0,"sma_60":41513.33,"sma_120":38850.42},{"date":"2025-09-11","open":43843,"high":44474,"low":43600,"close":44377,"volume":60405,"rsi_14":76.84,"sma_20":42765.0,"sma_60":41645.0,"sma_120":38892.5},{"date":"2025-09-12","open":44814,"high":44862,"low":44037,"close":44425,"volume":51626,"rsi_14":72.15,"sma_20":42977.5,"sma_60":41777.5,"sma_120":38930.83},{"date":"2025-09-15","open":43843,"high":45299,"low":43843,"close":45056,"volume":54666,"rsi_14":71.79,"sma_20":43260.0,"sma_60":41916.67,"sma_120":38975.83},{"date":"2025-09-16","open":44619,"high":45639,"low":44328,"close":44571,"volume":49653,"rsi_14":68.71,"sma_20":43507.5,"sma_60":42062.5,"sma_120":39017.92},{"date":"2025-09-17","open":44571,"high":44862,"low":43211,"close":44425,"volume":62358,"rsi_14":75.17,"sma_20":43772.5,"sma_60":42185.0,"sma_120":39061.25},{"date":"2025-09-18","open":46316,"high":48943,"low":46316,"close":47581,"volume":241179,"rsi_14":84.95,"sma_20":44147.5,"sma_60":42345.83,"sma_120":39131.25},{"date":"2025-09-19","open":48400,"high":49400,"low":48100,"close":49400,"volume":100696,"rsi_14":88.52,"sma_20":44587.5,"sma_60":42505.0,"sma_120":39207.08},{"date":"2025-09-22","open":47824,"high":47824,"low":46950,"close":47193,"volume":44162,"rsi_14":81.98,"sma_20":44905.0,"sma_60":42655.0,"sma_120":39287.5},{"date":"2025-09-23","open":46901,"high":47533,"low":45833,"close":46998,"volume":54988,"rsi_14":76.6,"sma_20":45175.0,"sma_60":42804.17,"sma_120":39381.25},{"date":"2025-09-24","open":47290,"high":47290,"low":46367,"close":46950,"volume":49167,"rsi_14":73.21,"sma_20":45450.0,"sma_60":42944.17,"sma_120":39479.17},{"date":"2025-09-25","open":46707,"high":46804,"low":46125,"close":46464,"volume":31838,"rsi_14":68.39,"sma_20":45742.5,"sma_60":43063.33,"sma_120":39577.92},{"date":"2025-09-26","open":45785,"high":46707,"low":45251,"close":45639,"volume":48072,"rsi_14":59.32,"sma_20":46007.5,"sma_60":43160.0,"sma_120":39677.5},{"date":"2025-09-29","open":46561,"high":46610,"low":45493,"close":45493,"volume":26428,"rsi_14":55.09,"sma_20":46282.5,"sma_60":43265.83,"sma_120":39775.42},{"date":"2025-09-30","open":45202,"high":45542,"low":44522,"close":44959,"volume":48798,"rsi_14":55.09,"sma_20":46522.5,"sma_60":43357.5,"sma_120":39889.58},{"date":"2025-10-01","open":45153,"high":45979,"low":44182,"close":44862,"volume":55116,"rsi_14":53.05,"sma_20":46662.5,"sma_60":43447.5,"sma_120":40008.75},{"date":"2025-10-02","open":44668,"high":45348,"low":44377,"close":44668,"volume":71152,"rsi_14":51.5,"sma_20":46740.0,"sma_60":43529.17,"sma_120":40136.25},{"date":"2025-10-10","open":44377,"high":45153,"low":44377,"close":44814,"volume":40170,"rsi_14":48.41,"sma_20":46815.0,"sma_60":43609.17,"sma_120":40252.5},{"date":"2025-10-13","open":44814,"high":45251,"low":43551,"close":44182,"volume":60690,"rsi_14":47.5,"sma_20":46822.5,"sma_60":43680.0,"sma_120":40370.42},{"date":"2025-10-14","open":43745,"high":44959,"low":43697,"close":44037,"volume":35117,"rsi_14":47.5,"sma_20":46790.0,"sma_60":43755.83,"sma_120":40484.17},{"date":"2025-10-15","open":44522,"high":44862,"low":43940,"close":44668,"volume":44990,"rsi_14":23.64,"sma_20":46817.5,"sma_60":43840.83,"sma_120":40595.42},{"date":"2025-10-16","open":44911,"high":46076,"low":44814,"close":45882,"volume":64317,"rsi_14":32.8,"sma_20":46895.0,"sma_60":43955.83,"sma_120":40716.67},{"date":"2025-10-17","open":45882,"high":46076,"low":45348,"close":45639,"volume":54140,"rsi_14":35.96,"sma_20":46957.5,"sma_60":44065.83,"sma_120":40831.67},{"date":"2025-10-20","open":45688,"high":46125,"low":44814,"close":45542,"volume":69268,"rsi_14":36.61,"sma_20":46982.5,"sma_60":44130.83,"sma_120":40940.42},{"date":"2025-10-21","open":45542,"high":45882,"low":44377,"close":44959,"volume":90260,"rsi_14":33.33,"sma_20":47002.5,"sma_60":44180.83,"sma_120":41046.67},{"date":"2025-10-22","open":44959,"high":46513,"low":44862,"close":46513,"volume":75688,"rsi_14":50.34,"sma_20":47110.0,"sma_60":44259.17,"sma_120":41166.67},{"date":"2025-10-23","open":46853,"high":47387,"low":46222,"close":46659,"volume":79207,"rsi_14":58.02,"sma_20":47067.5,"sma_60":44347.5,"sma_120":41284.17},{"date":"2025-10-24","open":47338,"high":47872,"low":46901,"close":47435,"volume":83458,"rsi_14":63.89,"sma_20":47040.0,"sma_60":44450.83,"sma_120":41409.58},{"date":"2025-10-27","open":47193,"high":47872,"low":46125,"close":46901,"volume":70805,"rsi_14":63.89,"sma_20":47025.0,"sma_60":44550.0,"sma_120":41527.08},{"date":"2025-10-28","open":46610,"high":47096,"low":46270,"close":47047,"volume":44648,"rsi_14":65.52,"sma_20":47027.5,"sma_60":44660.0,"sma_120":41646.67},{"date":"2025-10-29","open":47921,"high":48067,"low":45833,"close":46173,"volume":95666,"rsi_14":59.75,"sma_20":46987.5,"sma_60":44750.83,"sma_120":41747.5},{"date":"2025-10-30","open":45736,"high":46076,"low":44959,"close":45202,"volume":67870,"rsi_14":52.27,"sma_20":46922.5,"sma_60":44825.83,"sma_120":41845.83},{"date":"2025-10-31","open":45202,"high":45299,"low":44085,"close":44280,"volume":68589,"rsi_14":50.55,"sma_20":46852.5,"sma_60":44869.17,"sma_120":41934.58},{"date":"2025-11-03","open":44085,"high":44280,"low":43600,"close":44134,"volume":73892,"rsi_14":50.55,"sma_20":46782.5,"sma_60":44946.67,"sma_120":42017.5},{"date":"2025-11-04","open":43891,"high":44765,"low":43794,"close":44522,"volume":87623,"rsi_14":49.15,"sma_20":46760.0,"sma_60":45026.67,"sma_120":42098.33},{"date":"2025-11-05","open":44814,"high":44862,"low":42774,"close":44037,"volume":118734,"rsi_14":38.27,"sma_20":46717.5,"sma_60":45087.5,"sma_120":42180.0},{"date":"2025-11-06","open":44474,"high":46561,"low":43891,"close":45590,"volume":151793,"rsi_14":49.74,"sma_20":46765.0,"sma_60":45172.5,"sma_120":42267.5},{"date":"2025-11-07","open":44765,"high":45736,"low":42046,"close":42289,"volume":138765,"rsi_14":36.86,"sma_20":46635.0,"sma_60":45209.17,"sma_120":42327.5},{"date":"2025-11-10","open":43308,"high":43794,"low":42774,"close":43745,"volume":97127,"rsi_14":45.42,"sma_20":46612.5,"sma_60":45243.33,"sma_120":42400.42},{"date":"2025-11-11","open":43503,"high":44231,"low":43260,"close":43697,"volume":79831,"rsi_14":38.02,"sma_20":46595.0,"sma_60":45275.83,"sma_120":42472.92},{"date":"2025-11-12","open":43454,"high":45785,"low":43406,"close":45639,"volume":111349,"rsi_14":46.24,"sma_20":46645.0,"sma_60":45347.5,"sma_120":42563.75},{"date":"2025-11-13","open":45153,"high":47290,"low":44959,"close":46464,"volume":119314,"rsi_14":46.43,"sma_20":46675.0,"sma_60":45445.0,"sma_120":42661.67},{"date":"2025-11-14","open":46125,"high":46853,"low":45299,"close":45445,"volume":58565,"rsi_14":44.83,"sma_20":46665.0,"sma_60":45533.33,"sma_120":42752.92},{"date":"2025-11-17","open":45590,"high":47338,"low":45590,"close":46707,"volume":92139,"rsi_14":48.88,"sma_20":46725.0,"sma_60":45655.83,"sma_120":42853.75},{"date":"2025-11-18","open":46659,"high":46901,"low":45688,"close":45930,"volume":55545,"rsi_14":49.2,"sma_20":46775.0,"sma_60":45761.67,"sma_120":42952.5},{"date":"2025-11-19","open":46222,"high":46367,"low":44619,"close":45008,"volume":66785,"rsi_14":49.35,"sma_20":46697.5,"sma_60":45860.0,"sma_120":43042.92},{"date":"2025-11-20","open":45105,"high":45736,"low":45105,"close":45202,"volume":42499,"rsi_14":53.22,"sma_20":46622.5,"sma_60":45945.83,"sma_120":43125.83},{"date":"2025-11-21","open":44571,"high":44668,"low":43503,"close":43843,"volume":39499,"rsi_14":49.06,"sma_20":46437.5,"sma_60":46021.67,"sma_120":43196.67},{"date":"2025-11-24","open":44280,"high":44619,"low":42872,"close":42872,"volume":64359,"rsi_14":44.88,"sma_20":46230.0,"sma_60":46053.33,"sma_120":43253.75},{"date":"2025-11-25","open":43308,"high":43454,"low":42143,"close":42969,"volume":67623,"rsi_14":46.6,"sma_20":46020.0,"sma_60":46074.17,"sma_120":43309.17},{"date":"2025-11-26","open":43211,"high":43940,"low":43211,"close":43940,"volume":45967,"rsi_14":44.55,"sma_20":45905.0,"sma_60":46114.17,"sma_120":43370.42},{"date":"2025-11-27","open":43697,"high":43940,"low":43260,"close":43745,"volume":38869,"rsi_14":56.05,"sma_20":45830.0,"sma_60":46165.0,"sma_120":43435.83},{"date":"2025-11-28","open":44085,"high":44328,"low":43357,"close":44328,"volume":53201,"rsi_14":52.61,"sma_20":45832.5,"sma_60":46230.83,"sma_120":43501.25},{"date":"2025-12-01","open":44717,"high":45056,"low":43454,"close":43745,"volume":44639,"rsi_14":50.21,"sma_20":45812.5,"sma_60":46292.5,"sma_120":43559.17},{"date":"2025-12-02","open":43988,"high":45348,"low":43503,"close":45251,"volume":69140,"rsi_14":48.28,"sma_20":45850.0,"sma_60":46377.5,"sma_120":43630.0},{"date":"2025-12-03","open":45008,"high":45930,"low":44668,"close":45590,"volume":42316,"rsi_14":45.95,"sma_20":45930.0,"sma_60":46436.67,"sma_120":43696.25},{"date":"2025-12-04","open":45590,"high":46125,"low":45202,"close":45930,"volume":34872,"rsi_14":52.4,"sma_20":45947.5,"sma_60":46484.17,"sma_120":43762.92},{"date":"2025-12-05","open":45542,"high":46076,"low":45056,"close":45639,"volume":32622,"rsi_14":44.15,"sma_20":46120.0,"sma_60":46523.33,"sma_120":43829.58},{"date":"2025-12-08","open":45688,"high":46076,"low":44959,"close":45930,"volume":61297,"rsi_14":50.0,"sma_20":46232.5,"sma_60":46555.83,"sma_120":43905.83},{"date":"2025-12-09","open":45590,"high":46561,"low":45590,"close":46464,"volume":40999,"rsi_14":58.82,"sma_20":46375.0,"sma_60":46586.67,"sma_120":43986.25},{"date":"2025-12-10","open":46464,"high":46998,"low":45979,"close":46027,"volume":40081,"rsi_14":54.86,"sma_20":46395.0,"sma_60":46619.17,"sma_120":44066.25},{"date":"2025-12-11","open":46416,"high":46416,"low":45251,"close":45348,"volume":58625,"rsi_14":59.63,"sma_20":46337.5,"sma_60":46635.83,"sma_120":44140.42},{"date":"2025-12-12","open":45785,"high":46076,"low":45251,"close":46076,"volume":29209,"rsi_14":71.15,"sma_20":46370.0,"sma_60":46664.17,"sma_120":44220.83},{"date":"2025-12-15","open":45833,"high":46804,"low":45396,"close":46270,"volume":43420,"rsi_14":71.52,"sma_20":46347.5,"sma_60":46685.0,"sma_120":44300.83},{"date":"2025-12-16","open":46464,"high":46464,"low":45493,"close":45736,"volume":30490,"rsi_14":62.42,"sma_20":46337.5,"sma_60":46705.0,"sma_120":44383.75},{"date":"2025-12-17","open":46270,"high":46804,"low":45493,"close":46270,"volume":35103,"rsi_14":66.67,"sma_20":46402.5,"sma_60":46736.67,"sma_120":44460.83},{"date":"2025-12-18","open":46319,"high":46319,"low":44571,"close":45008,"volume":33556,"rsi_14":54.12,"sma_20":46392.5,"sma_60":46694.17,"sma_120":44520.0},{"date":"2025-12-19","open":45445,"high":45542,"low":44425,"close":45445,"volume":65281,"rsi_14":60.48,"sma_20":46475.0,"sma_60":46650.83,"sma_120":44577.92},{"date":"2025-12-22","open":45833,"high":45833,"low":45153,"close":45785,"volume":27212,"rsi_14":53.85,"sma_20":46625.0,"sma_60":46626.67,"sma_120":44640.83},{"date":"2025-12-23","open":45639,"high":46027,"low":45639,"close":45882,"volume":18703,"rsi_14":52.17,"sma_20":46775.0,"sma_60":46607.5,"sma_120":44705.83},{"date":"2025-12-24","open":45785,"high":45833,"low":45153,"close":45202,"volume":24175,"rsi_14":44.83,"sma_20":46840.0,"sma_60":46577.5,"sma_120":44760.83},{"date":"2025-12-26","open":45056,"high":45202,"low":43988,"close":44037,"volume":32702,"rsi_14":39.88,"sma_20":46855.0,"sma_60":46535.83,"sma_120":44799.58},{"date":"2025-12-29","open":43600,"high":43891,"low":43308,"close":43745,"volume":28926,"rsi_14":36.2,"sma_20":46825.0,"sma_60":46503.33,"sma_120":44831.67},{"date":"2025-12-30","open":43503,"high":43745,"low":42969,"close":43260,"volume":25755,"rsi_14":29.63,"sma_20":46800.0,"sma_60":46465.0,"sma_120":44865.42},{"date":"2026-01-02","open":42920,"high":43114,"low":41609,"close":41706,"volume":55607,"rsi_14":25.95,"sma_20":46617.5,"sma_60":46409.17,"sma_120":44883.33},{"date":"2026-01-05","open":42046,"high":42580,"low":41755,"close":42095,"volume":40968,"rsi_14":31.28,"sma_20":46437.5,"sma_60":46361.67,"sma_120":44904.58},{"date":"2026-01-06","open":41998,"high":42532,"low":41415,"close":41561,"volume":48221,"rsi_14":23.43,"sma_20":46212.5,"sma_60":46308.33,"sma_120":44918.75},{"date":"2026-01-07","open":41464,"high":42677,"low":41366,"close":41561,"volume":54032,"rsi_14":21.64,"sma_20":46002.5,"sma_60":46252.5,"sma_120":44930.83},{"date":"2026-01-08","open":41415,"high":41561,"low":40541,"close":40735,"volume":60623,"rsi_14":20.9,"sma_20":45735.0,"sma_60":46193.33,"sma_120":44936.67},{"date":"2026-01-09","open":41464,"high":41561,"low":40784,"close":41221,"volume":47048,"rsi_14":20.45,"sma_20":45465.0,"sma_60":46145.0,"sma_120":44950.42},{"date":"2026-01-12","open":41318,"high":42095,"low":41002,"close":41852,"volume":42211,"rsi_14":30.06,"sma_20":45250.0,"sma_60":46096.67,"sma_120":44968.75},{"date":"2026-01-13","open":42289,"high":42435,"low":41512,"close":42337,"volume":29441,"rsi_14":30.49,"sma_20":45095.0,"sma_60":46035.83,"sma_120":44995.83},{"date":"2026-01-14","open":42726,"high":43454,"low":42386,"close":43357,"volume":51249,"rsi_14":35.96,"sma_20":44955.0,"sma_60":45996.67,"sma_120":45031.25},{"date":"2026-01-15","open":42969,"high":43891,"low":42969,"close":43891,"volume":43519,"rsi_14":39.04,"sma_20":44832.5,"sma_60":45968.33,"sma_120":45049.58},{"date":"2026-01-16","open":43988,"high":44959,"low":43163,"close":43406,"volume":57565,"rsi_14":48.79,"sma_20":45795.0,"sma_60":46286.67,"sma_120":43556.25},{"date":"2026-01-19","open":43163,"high":43940,"low":42435,"close":43503,"volume":55388,"rsi_14":46.58,"sma_20":44570.0,"sma_60":45890.0,"sma_120":45074.58},{"date":"2026-01-20","open":43503,"high":44280,"low":43357,"close":43357,"volume":45960,"rsi_14":47.47,"sma_20":44485.0,"sma_60":45833.33,"sma_120":45090.42},{"date":"2026-01-21","open":43017,"high":43017,"low":42192,"close":42969,"volume":47378,"rsi_14":48.08,"sma_20":44357.5,"sma_60":45756.67,"sma_120":45103.75},{"date":"2026-01-22","open":43211,"high":44619,"low":42969,"close":43988,"volume":74092,"rsi_14":66.21,"sma_20":44265.0,"sma_60":45706.67,"sma_120":45128.33},{"date":"2026-01-23","open":43745,"high":45153,"low":43745,"close":44911,"volume":80108,"rsi_14":68.59,"sma_20":44215.0,"sma_60":45670.0,"sma_120":45165.0},{"date":"2026-01-26","open":44911,"high":45590,"low":44425,"close":44862,"volume":57984,"rsi_14":73.29,"sma_20":44197.5,"sma_60":45647.5,"sma_120":45199.17},{"date":"2026-01-27","open":45348,"high":47338,"low":44959,"close":46804,"volume":120541,"rsi_14":79.03,"sma_20":44340.0,"sma_60":45675.0,"sma_120":45250.42},{"date":"2026-01-28","open":46950,"high":48018,"low":46610,"close":47096,"volume":71248,"rsi_14":87.43,"sma_20":44512.5,"sma_60":45723.33,"sma_120":45296.25},{"date":"2026-01-29","open":46756,"high":47290,"low":45396,"close":47144,"volume":72524,"rsi_14":86.75,"sma_20":44712.5,"sma_60":45775.0,"sma_120":45360.83},{"date":"2026-01-30","open":46173,"high":46901,"low":45251,"close":46076,"volume":87657,"rsi_14":74.86,"sma_20":44937.5,"sma_60":45801.67,"sma_120":45414.17},{"date":"2026-02-02","open":45153,"high":46027,"low":44619,"close":45299,"volume":75869,"rsi_14":66.85,"sma_20":45102.5,"sma_60":45823.33,"sma_120":45455.42},{"date":"2026-02-03","open":46027,"high":47387,"low":45590,"close":47387,"volume":77359,"rsi_14":70.44,"sma_20":45402.5,"sma_60":45854.17,"sma_120":45513.33},{"date":"2026-02-04","open":47678,"high":49523,"low":47435,"close":49038,"volume":141051,"rsi_14":60.8,"sma_20":46027.5,"sma_60":46436.67,"sma_120":43659.58},{"date":"2026-02-05","open":48115,"high":48358,"low":46416,"close":47338,"volume":120198,"rsi_14":52.63,"sma_20":46197.5,"sma_60":46525.83,"sma_120":43740.83},{"date":"2026-02-06","open":45639,"high":45736,"low":43211,"close":44231,"volume":198457,"rsi_14":46.75,"sma_20":46127.5,"sma_60":46544.17,"sma_120":43792.92},{"date":"2026-02-09","open":45299,"high":46076,"low":45008,"close":46027,"volume":83452,"rsi_14":48.23,"sma_20":46320.0,"sma_60":46590.0,"sma_120":43862.92},{"date":"2026-02-10","open":46561,"high":47047,"low":46270,"close":46853,"volume":46108,"rsi_14":52.39,"sma_20":46480.0,"sma_60":46638.33,"sma_120":43947.08},{"date":"2026-02-11","open":47096,"high":47338,"low":46416,"close":46561,"volume":52367,"rsi_14":54.17,"sma_20":46627.5,"sma_60":46670.83,"sma_120":44028.33},{"date":"2026-02-12","open":46804,"high":47800,"low":46561,"close":47727,"volume":63934,"rsi_14":56.44,"sma_20":46735.0,"sma_60":46732.5,"sma_120":44122.92},{"date":"2026-02-13","open":47193,"high":48067,"low":46804,"close":47144,"volume":68280,"rsi_14":58.76,"sma_20":46770.0,"sma_60":46780.0,"sma_120":44212.5},{"date":"2026-02-19","open":47921,"high":48115,"low":47144,"close":47872,"volume":71821,"rsi_14":63.45,"sma_20":46895.0,"sma_60":46839.17,"sma_120":44308.33},{"date":"2026-02-20","open":47630,"high":49135,"low":47533,"close":48552,"volume":92851,"rsi_14":64.56,"sma_20":46990.0,"sma_60":46899.17,"sma_120":44407.92},{"date":"2026-02-23","open":49232,"high":49329,"low":48358,"close":48649,"volume":52002,"rsi_14":62.86,"sma_20":47130.0,"sma_60":46969.17,"sma_120":44515.83},{"date":"2026-02-24","open":48941,"high":50397,"low":48358,"close":49912,"volume":79289,"rsi_14":65.91,"sma_20":47382.5,"sma_60":47063.33,"sma_120":44624.17},{"date":"2026-02-25","open":50009,"high":50494,"low":48941,"close":49912,"volume":79581,"rsi_14":64.44,"sma_20":48632.5,"sma_60":46540.83,"sma_120":46307.5},{"date":"2026-02-26","open":50494,"high":50980,"low":49232,"close":49426,"volume":68470,"rsi_14":66.4,"sma_20":47912.5,"sma_60":47130.0,"sma_120":44817.5},{"date":"2026-02-27","open":48941,"high":50300,"low":48358,"close":49620,"volume":84618,"rsi_14":52.26,"sma_20":49012.5,"sma_60":46735.83,"sma_120":46450.42},{"date":"2026-03-03","open":50009,"high":50786,"low":47484,"close":47921,"volume":148723,"rsi_14":52.26,"sma_20":49055.0,"sma_60":46797.5,"sma_120":46514.17},{"date":"2026-03-04","open":46222,"high":46756,"low":40395,"close":40735,"volume":155853,"rsi_14":39.71,"sma_20":48725.0,"sma_60":46745.83,"sma_120":46519.17},{"date":"2026-03-05","open":43551,"high":44134,"low":42289,"close":43308,"volume":73477,"rsi_14":42.35,"sma_20":48582.5,"sma_60":46712.5,"sma_120":46545.0},{"date":"2026-03-06","open":42726,"high":44231,"low":42192,"close":44134,"volume":63133,"rsi_14":42.35,"sma_20":48522.5,"sma_60":46687.5,"sma_120":46562.08},{"date":"2026-03-09","open":50203,"high":51271,"low":45639,"close":46610,"volume":487588,"rsi_14":50.12,"sma_20":48482.5,"sma_60":46699.17,"sma_120":46591.67},{"date":"2026-03-10","open":45688,"high":47338,"low":45105,"close":46756,"volume":101101,"rsi_14":47.44,"sma_20":48365.0,"sma_60":46718.33,"sma_120":46620.83},{"date":"2026-03-11","open":47047,"high":51757,"low":47047,"close":50300,"volume":231893,"rsi_14":57.21,"sma_20":48517.5,"sma_60":46793.33,"sma_120":46674.58},{"date":"2026-03-12","open":51271,"high":51465,"low":48843,"close":51271,"volume":133686,"rsi_14":57.68,"sma_20":48880.0,"sma_60":46875.83,"sma_120":46731.25},{"date":"2026-03-13","open":51757,"high":52048,"low":49523,"close":49912,"volume":126175,"rsi_14":52.98,"sma_20":49080.0,"sma_60":46942.5,"sma_120":46780.83},{"date":"2026-03-16","open":50009,"high":51271,"low":48552,"close":49620,"volume":201973,"rsi_14":52.11,"sma_20":49222.5,"sma_60":47438.33,"sma_120":45559.17},{"date":"2026-03-17","open":49135,"high":51271,"low":48746,"close":49620,"volume":101157,"rsi_14":49.33,"sma_20":49380.0,"sma_60":47534.17,"sma_120":45645.0},{"date":"2026-03-18","open":49912,"high":53310,"low":49912,"close":53116,"volume":174850,"rsi_14":56.35,"sma_20":49657.5,"sma_60":47679.17,"sma_120":45760.0},{"date":"2026-03-19","open":54281,"high":54378,"low":51174,"close":52630,"volume":94235,"rsi_14":56.35,"sma_20":49940.0,"sma_60":47795.0,"sma_120":45875.42},{"date":"2026-03-20","open":54378,"high":55252,"low":51174,"close":51174,"volume":95335,"rsi_14":52.93,"sma_20":50110.0,"sma_60":47890.0,"sma_120":45977.92},{"date":"2026-03-23","open":50786,"high":52242,"low":49329,"close":50397,"volume":101329,"rsi_14":54.84,"sma_20":50205.0,"sma_60":47973.33,"sma_120":46052.08},{"date":"2026-03-24","open":51757,"high":51757,"low":48455,"close":48941,"volume":64933,"rsi_14":70.66,"sma_20":50220.0,"sma_60":48041.67,"sma_120":46111.25},{"date":"2026-03-25","open":50300,"high":50397,"low":48649,"close":49135,"volume":82197,"rsi_14":66.67,"sma_20":50180.0,"sma_60":48086.67,"sma_120":46172.92},{"date":"2026-03-26","open":49329,"high":51174,"low":48746,"close":50106,"volume":78156,"rsi_14":66.94,"sma_20":50190.0,"sma_60":48145.83,"sma_120":46246.67},{"date":"2026-03-27","open":52145,"high":52728,"low":48261,"close":50300,"volume":150209,"rsi_14":62.03,"sma_20":50235.0,"sma_60":48195.0,"sma_120":46322.92},{"date":"2026-03-30","open":49950,"high":51500,"low":47750,"close":49900,"volume":98430,"rsi_14":54.99,"sma_20":50175.0,"sma_60":48221.67,"sma_120":46385.83},{"date":"2026-03-31","open":48900,"high":49900,"low":48000,"close":48850,"volume":59891,"rsi_14":40.13,"sma_20":50150.0,"sma_60":48228.33,"sma_120":46444.17},{"date":"2026-04-01","open":50000,"high":50200,"low":48850,"close":50000,"volume":69717,"rsi_14":40.73,"sma_20":50552.5,"sma_60":48269.17,"sma_120":46510.0},{"date":"2026-04-02","open":49850,"high":50100,"low":46100,"close":46750,"volume":133512,"rsi_14":36.28,"sma_20":50660.0,"sma_60":48272.5,"sma_120":46549.17},{"date":"2026-04-03","open":47200,"high":48200,"low":47000,"close":47150,"volume":40200,"rsi_14":38.42,"sma_20":50745.0,"sma_60":48298.33,"sma_120":46583.75},{"date":"2026-04-06","open":47450,"high":48950,"low":47350,"close":47800,"volume":59197,"rsi_14":40.68,"sma_20":50735.0,"sma_60":48337.5,"sma_120":46642.08},{"date":"2026-04-07","open":47850,"high":49200,"low":47550,"close":48500,"volume":43103,"rsi_14":29.05,"sma_20":50752.5,"sma_60":48381.67,"sma_120":46704.17},{"date":"2026-04-08","open":49700,"high":50700,"low":49400,"close":50600,"volume":73245,"rsi_14":39.02,"sma_20":50692.5,"sma_60":48469.17,"sma_120":46778.33},{"date":"2026-04-09","open":50300,"high":51900,"low":50100,"close":51400,"volume":67986,"rsi_14":45.86,"sma_20":50622.5,"sma_60":48543.33,"sma_120":46857.92},{"date":"2026-04-10","open":51300,"high":51800,"low":49950,"close":51200,"volume":55218,"rsi_14":47.68,"sma_20":50612.5,"sma_60":48670.83,"sma_120":46940.0},{"date":"2026-04-13","open":51100,"high":51100,"low":49950,"close":50700,"volume":41048,"rsi_14":51.06,"sma_20":50592.5,"sma_60":48765.0,"sma_120":47004.17},{"date":"2026-04-14","open":50800,"high":51900,"low":50400,"close":51500,"volume":47291,"rsi_14":53.06,"sma_20":50612.5,"sma_60":48873.33,"sma_120":47074.58},{"date":"2026-04-15","open":52000,"high":53600,"low":51600,"close":53400,"volume":125126,"rsi_14":55.77,"sma_20":50547.5,"sma_60":48980.0,"sma_120":47163.75},{"date":"2026-04-16","open":53700,"high":54100,"low":52100,"close":54100,"volume":57699,"rsi_14":57.14,"sma_20":50542.5,"sma_60":49084.17,"sma_120":47264.58},{"date":"2026-04-17","open":54100,"high":54900,"low":53700,"close":54400,"volume":64152,"rsi_14":65.52,"sma_20":50627.5,"sma_60":49210.83,"sma_120":47372.08},{"date":"2026-04-20","open":54700,"high":55000,"low":53300,"close":54500,"volume":47572,"rsi_14":70.85,"sma_20":50757.5,"sma_60":49317.5,"sma_120":47486.67},{"date":"2026-04-21","open":54100,"high":54800,"low":53000,"close":53800,"volume":59747,"rsi_14":64.5,"sma_20":50927.5,"sma_60":49425.83,"sma_120":47593.75},{"date":"2026-04-22","open":53800,"high":55500,"low":53000,"close":55000,"volume":89763,"rsi_14":87.33,"sma_20":51147.5,"sma_60":49570.0,"sma_120":47715.0},{"date":"2026-04-23","open":55900,"high":56000,"low":53600,"close":55800,"volume":105310,"rsi_14":87.77,"sma_20":51357.5,"sma_60":49724.17,"sma_120":47835.0},{"date":"2026-04-24","open":60600,"high":64400,"low":59900,"close":61500,"volume":391553,"rsi_14":91.52,"sma_20":51842.5,"sma_60":49996.67,"sma_120":48009.17},{"date":"2026-04-27","open":64000,"high":64400,"low":61100,"close":62500,"volume":144107,"rsi_14":91.67,"sma_20":52472.5,"sma_60":50302.5,"sma_120":48177.92},{"date":"2026-04-28","open":61600,"high":66000,"low":61600,"close":64500,"volume":196174,"rsi_14":91.62,"sma_20":53255.0,"sma_60":50640.0,"sma_120":48357.08},{"date":"2026-04-29","open":71500,"high":71800,"low":68000,"close":71200,"volume":406564,"rsi_14":93.81,"sma_20":54315.0,"sma_60":51072.5,"sma_120":48593.33},{"date":"2026-04-30","open":71100,"high":71100,"low":68800,"close":69400,"volume":155838,"rsi_14":89.08,"sma_20":56085.0,"sma_60":52466.67,"sma_120":50268.33},{"date":"2026-05-04","open":69800,"high":70000,"low":66300,"close":66600,"volume":160801,"rsi_14":80.0,"sma_20":56420.0,"sma_60":51895.83,"sma_120":49167.92},{"date":"2026-05-06","open":67600,"high":67600,"low":64600,"close":64800,"volume":169067,"rsi_14":74.18,"sma_20":57270.0,"sma_60":52162.5,"sma_120":49337.5},{"date":"2026-05-07","open":66100,"high":67200,"low":63300,"close":64000,"volume":100684,"rsi_14":70.08,"sma_20":58045.0,"sma_60":52387.5,"sma_120":49498.75},{"date":"2026-05-08","open":63000,"high":64700,"low":61800,"close":62600,"volume":70856,"rsi_14":65.68,"sma_20":58645.0,"sma_60":52618.33,"sma_120":49642.5},{"date":"2026-05-11","open":63000,"high":63500,"low":61200,"close":61400,"volume":73549,"rsi_14":62.5,"sma_20":59145.0,"sma_60":52882.5,"sma_120":49770.83},{"date":"2026-05-12","open":61900,"high":62000,"low":57400,"close":58900,"volume":164300,"rsi_14":57.24,"sma_20":59530.0,"sma_60":53074.17,"sma_120":49882.92},{"date":"2026-05-13","open":58300,"high":59400,"low":57000,"close":57500,"volume":87218,"rsi_14":55.95,"sma_20":59870.0,"sma_60":53228.33,"sma_120":49981.25},{"date":"2026-05-14","open":57900,"high":58700,"low":57000,"close":58700,"volume":67475,"rsi_14":55.95,"sma_20":60230.0,"sma_60":53407.5,"sma_120":50089.17},{"date":"2026-05-15","open":59500,"high":59900,"low":54700,"close":55200,"volume":132834,"rsi_14":49.11,"sma_20":60320.0,"sma_60":53508.33,"sma_120":50162.5},{"date":"2026-05-18","open":54100,"high":55100,"low":51800,"close":54600,"volume":81574,"rsi_14":37.98,"sma_20":60345.0,"sma_60":53609.17,"sma_120":50235.0},{"date":"2026-05-19","open":55900,"high":56000,"low":52800,"close":54400,"volume":65164,"rsi_14":35.48,"sma_20":60345.0,"sma_60":53694.17,"sma_120":50307.08},{"date":"2026-05-20","open":54300,"high":54300,"low":50800,"close":51400,"volume":76170,"rsi_14":27.34,"sma_20":60190.0,"sma_60":53717.5,"sma_120":50327.92},{"date":"2026-05-21","open":52800,"high":53000,"low":51700,"close":52800,"volume":66967,"rsi_14":11.02,"sma_20":60140.0,"sma_60":53762.5,"sma_120":50356.25},{"date":"2026-05-22","open":55400,"high":55400,"low":53600,"close":54000,"volume":53025,"rsi_14":16.52,"sma_20":60090.0,"sma_60":53805.83,"sma_120":50401.25},{"date":"2026-05-26","open":55400,"high":56500,"low":53600,"close":54400,"volume":59655,"rsi_14":20.39,"sma_20":60020.0,"sma_60":53855.83,"sma_120":50451.25},{"date":"2026-05-27","open":54400,"high":54500,"low":52000,"close":52500,"volume":88869,"rsi_14":20.29,"sma_20":59570.0,"sma_60":53882.5,"sma_120":50485.83},{"date":"2026-05-28","open":52800,"high":53200,"low":50800,"close":52600,"volume":83203,"rsi_14":21.5,"sma_20":59075.0,"sma_60":53907.5,"sma_120":50525.42},{"date":"2026-05-29","open":52800,"high":53200,"low":51300,"close":52700,"volume":66757,"rsi_14":23.53,"sma_20":58485.0,"sma_60":53963.33,"sma_120":50572.92},{"date":"2026-06-01","open":52200,"high":52200,"low":49500,"close":49800,"volume":110411,"rsi_14":21.57,"sma_20":57415.0,"sma_60":54094.17,"sma_120":50597.5},{"date":"2026-06-02","open":48900,"high":49400,"low":48100,"close":48650,"volume":118366,"rsi_14":23.1,"sma_20":56377.5,"sma_60":54161.67,"sma_120":50617.08},{"date":"2026-06-04","open":49300,"high":50500,"low":48600,"close":49950,"volume":66993,"rsi_14":30.08,"sma_20":55545.0,"sma_60":54236.67,"sma_120":50648.33},{"date":"2026-06-05","open":50200,"high":50200,"low":47300,"close":48050,"volume":49720,"rsi_14":22.9,"sma_20":54707.5,"sma_60":54237.5,"sma_120":50665.42},{"date":"2026-06-08","open":46000,"high":46200,"low":44950,"close":45300,"volume":57095,"rsi_14":23.81,"sma_20":53772.5,"sma_60":54190.0,"sma_120":50658.33},{"date":"2026-06-09","open":45300,"high":47950,"low":45300,"close":47000,"volume":69877,"rsi_14":31.0,"sma_20":52992.5,"sma_60":54110.0,"sma_120":50670.83},{"date":"2026-06-10","open":45650,"high":47500,"low":45150,"close":46550,"volume":66828,"rsi_14":30.62,"sma_20":52250.0,"sma_60":54005.83,"sma_120":50680.83},{"date":"2026-06-11","open":45500,"high":48850,"low":45000,"close":48850,"volume":106497,"rsi_14":43.48,"sma_20":51747.5,"sma_60":53963.33,"sma_120":50704.58},{"date":"2026-06-12","open":49900,"high":49950,"low":47800,"close":48150,"volume":63162,"rsi_14":37.67,"sma_20":51280.0,"sma_60":53914.17,"sma_120":50712.08},{"date":"2026-06-15","open":50000,"high":50700,"low":49050,"close":49550,"volume":52540,"rsi_14":38.32,"sma_20":50822.5,"sma_60":53888.33,"sma_120":50733.33},{"date":"2026-06-16","open":50200,"high":51000,"low":49700,"close":50600,"volume":64127,"rsi_14":40.36,"sma_20":50592.5,"sma_60":53820.0,"sma_120":50764.17},{"date":"2026-06-17","open":50900,"high":51600,"low":50200,"close":50400,"volume":52958,"rsi_14":61.14,"sma_20":49587.5,"sma_60":53666.67,"sma_120":50919.17},{"date":"2026-06-18","open":50000,"high":50500,"low":48900,"close":49100,"volume":58929,"rsi_14":40.89,"sma_20":50117.5,"sma_60":53696.67,"sma_120":50808.33},{"date":"2026-06-19","open":49400,"high":49600,"low":47050,"close":47500,"volume":94135,"rsi_14":37.44,"sma_20":49922.5,"sma_60":53623.33,"sma_120":50803.75},{"date":"2026-06-22","open":46650,"high":47550,"low":45050,"close":45100,"volume":47331,"rsi_14":38.37,"sma_20":49537.5,"sma_60":53535.0,"sma_120":50772.5},{"date":"2026-06-23","open":44750,"high":45400,"low":43700,"close":44300,"volume":67791,"rsi_14":39.04,"sma_20":49052.5,"sma_60":53430.0,"sma_120":50739.17},{"date":"2026-06-24","open":43650,"high":44900,"low":43450,"close":44700,"volume":56635,"rsi_14":36.15,"sma_20":48567.5,"sma_60":53315.0,"sma_120":50707.92},{"date":"2026-06-25","open":44700,"high":45550,"low":43650,"close":43750,"volume":70773,"rsi_14":38.06,"sma_20":48130.0,"sma_60":53180.83,"sma_120":50676.25},{"date":"2026-06-26","open":43550,"high":44000,"low":41350,"close":42450,"volume":62081,"rsi_14":41.39,"sma_20":47622.5,"sma_60":53056.67,"sma_120":50642.08},{"date":"2026-06-29","open":43250,"high":45750,"low":42550,"close":45750,"volume":50487,"rsi_14":46.56,"sma_20":47275.0,"sma_60":53005.0,"sma_120":50643.33},{"date":"2026-06-30","open":45600,"high":45600,"low":43900,"close":44050,"volume":39926,"rsi_14":43.56,"sma_20":46987.5,"sma_60":52905.83,"sma_120":50631.67},{"date":"2026-07-01","open":45250,"high":46350,"low":44450,"close":45350,"volume":60732,"rsi_14":40.49,"sma_20":46822.5,"sma_60":52882.5,"sma_120":50627.5},{"date":"2026-07-02","open":45950,"high":46200,"low":44000,"close":45450,"volume":56781,"rsi_14":42.42,"sma_20":46597.5,"sma_60":52854.17,"sma_120":50628.33},{"date":"2026-07-03","open":45950,"high":46000,"low":44100,"close":44800,"volume":56147,"rsi_14":36.07,"sma_20":46435.0,"sma_60":52804.17,"sma_120":50610.42},{"date":"2026-07-06","open":44600,"high":45600,"low":44000,"close":45100,"volume":36699,"rsi_14":33.13,"sma_20":46425.0,"sma_60":52747.5,"sma_120":50623.33},{"date":"2026-07-07","open":44950,"high":45300,"low":43650,"close":44850,"volume":53988,"rsi_14":33.03,"sma_20":46317.5,"sma_60":52651.67,"sma_120":50621.67},{"date":"2026-07-08","open":44750,"high":44900,"low":42000,"close":43350,"volume":70842,"rsi_14":32.63,"sma_20":46157.5,"sma_60":52517.5,"sma_120":50607.92},{"date":"2026-07-09","open":43750,"high":45000,"low":42700,"close":42950,"volume":141857,"rsi_14":35.18,"sma_20":45862.5,"sma_60":52380.0,"sma_120":50574.17},{"date":"2026-07-10","open":43750,"high":45900,"low":43700,"close":45150,"volume":56486,"rsi_14":50.17,"sma_20":45712.5,"sma_60":52287.5,"sma_120":50551.67},{"date":"2026-07-13","open":45150,"high":47150,"low":45050,"close":46000,"volume":103768,"rsi_14":55.59,"sma_20":45535.0,"sma_60":52195.83,"sma_120":50545.0},{"date":"2026-07-14","open":46300,"high":46450,"low":44800,"close":44900,"volume":53903,"rsi_14":50.63,"sma_20":45250.0,"sma_60":52054.17,"sma_120":50518.33},{"date":"2026-07-15","open":46250,"high":46600,"low":44450,"close":44900,"volume":88000,"rsi_14":53.85,"sma_20":44975.0,"sma_60":51900.83,"sma_120":50498.33},{"date":"2026-07-16","open":44800,"high":46150,"low":44250,"close":45650,"volume":52569,"rsi_14":61.11,"sma_20":44802.5,"sma_60":51755.0,"sma_120":50492.5},{"date":"2026-07-20","open":45650,"high":45750,"low":44300,"close":45000,"volume":63717,"rsi_14":46.81,"sma_20":44677.5,"sma_60":51596.67,"sma_120":50479.58},{"date":"2026-07-21","open":44750,"high":46150,"low":44350,"close":45450,"volume":51180,"rsi_14":56.67,"sma_20":44695.0,"sma_60":51457.5,"sma_120":50482.08},{"date":"2026-07-22","open":46000,"high":46750,"low":44950,"close":45050,"volume":50133,"rsi_14":48.44,"sma_20":44732.5,"sma_60":51291.67,"sma_120":50489.58},{"date":"2026-07-23","open":44800,"high":46900,"low":44800,"close":46800,"volume":40793,"rsi_14":56.0,"sma_20":44837.5,"sma_60":51141.67,"sma_120":50510.83},{"date":"2026-07-24","open":46250,"high":47700,"low":45550,"close":47100,"volume":54371,"rsi_14":60.55,"sma_20":45005.0,"sma_60":50901.67,"sma_120":50526.25},{"date":"2026-07-27","open":47450,"high":47900,"low":45900,"close":46200,"volume":38202,"rsi_14":54.78,"sma_20":45192.5,"sma_60":50630.0,"sma_120":50535.83},{"date":"2026-07-28","open":45700,"high":45900,"low":44200,"close":44550,"volume":45832,"rsi_14":48.84,"sma_20":45132.5,"sma_60":50297.5,"sma_120":50526.67},{"date":"2026-07-29","open":44950,"high":45650,"low":42000,"close":42900,"volume":88935,"rsi_14":48.28,"sma_20":45075.0,"sma_60":49825.83,"sma_120":50511.67},{"date":"2026-07-30","open":42950,"high":46050,"low":42100,"close":45500,"volume":109055,"rsi_14":58.36,"sma_20":45082.5,"sma_60":49427.5,"sma_120":50495.42},{"date":"2026-07-31","open":46750,"high":46800,"low":43550,"close":44650,"volume":120747,"rsi_14":48.2,"sma_20":45042.5,"sma_60":49061.67,"sma_120":50478.75},{"date":"2026-08-03","open":44400,"high":45150,"low":43150,"close":43700,"volume":52455,"rsi_14":41.79,"sma_20":44987.5,"sma_60":48710.0,"sma_120":50436.25},{"date":"2026-08-04","open":43700,"high":45850,"low":43700,"close":45850,"volume":63590,"rsi_14":53.16,"sma_20":45025.0,"sma_60":48407.5,"sma_120":50397.5},{"date":"2026-08-05","open":45900,"high":47400,"low":45900,"close":47000,"volume":40024,"rsi_14":56.48,"sma_20":45132.5,"sma_60":48147.5,"sma_120":50382.92},{"date":"2026-08-06","open":47050,"high":47600,"low":46600,"close":47450,"volume":32203,"rsi_14":55.66,"sma_20":45337.5,"sma_60":47915.0,"sma_120":50398.75},{"date":"2026-08-07","open":47500,"high":48700,"low":47350,"close":48550,"volume":36645,"rsi_14":60.86,"sma_20":45617.5,"sma_60":47742.5,"sma_120":50408.33},{"date":"2026-08-10","open":48300,"high":49000,"low":47650,"close":48700,"volume":31865,"rsi_14":60.12,"sma_20":45795.0,"sma_60":47595.83,"sma_120":50412.08},{"date":"2026-08-11","open":49100,"high":49800,"low":48100,"close":48400,"volume":23902,"rsi_14":60.5,"sma_20":45915.0,"sma_60":47424.17,"sma_120":50415.83},{"date":"2026-08-12","open":48400,"high":48600,"low":46850,"close":47000,"volume":53489,"rsi_14":50.64,"sma_20":46020.0,"sma_60":47287.5,"sma_120":50397.92},{"date":"2026-08-13","open":47000,"high":47450,"low":45600,"close":46300,"volume":101135,"rsi_14":47.5,"sma_20":46090.0,"sma_60":47149.17,"sma_120":50379.17},{"date":"2026-08-14","open":46100,"high":47150,"low":45900,"close":47100,"volume":26336,"rsi_14":52.83,"sma_20":46162.5,"sma_60":47027.5,"sma_120":50360.83},{"date":"2026-08-18","open":47000,"high":47450,"low":45700,"close":46350,"volume":57399,"rsi_14":56.0,"sma_20":46230.0,"sma_60":46943.33,"sma_120":50330.42},{"date":"2026-08-19","open":45600,"high":46000,"low":44550,"close":45350,"volume":27965,"rsi_14":58.54,"sma_20":46225.0,"sma_60":46819.17,"sma_120":50290.83},{"date":"2026-08-20","open":45250,"high":45900,"low":44250,"close":44350,"volume":67403,"rsi_14":45.49,"sma_20":46190.0,"sma_60":46658.33,"sma_120":50232.08},{"date":"2026-08-21","open":44100,"high":44250,"low":43300,"close":44150,"volume":36008,"rsi_14":47.93,"sma_20":46057.5,"sma_60":46487.5,"sma_120":50171.67},{"date":"2026-08-24","open":44100,"high":45600,"low":43850,"close":45600,"volume":33088,"rsi_14":57.54,"sma_20":45982.5,"sma_60":46372.5,"sma_120":50127.5},{"date":"2026-08-25","open":45850,"high":46350,"low":45000,"close":45850,"volume":43298,"rsi_14":50.0,"sma_20":45965.0,"sma_60":46260.0,"sma_120":50083.75},{"date":"2026-08-26","open":46450,"high":47500,"low":45450,"close":47250,"volume":48141,"rsi_14":51.14,"sma_20":46100.0,"sma_60":46169.17,"sma_120":50066.25},{"date":"2026-08-27","open":47700,"high":47800,"low":46450,"close":47200,"volume":32040,"rsi_14":48.82,"sma_20":46315.0,"sma_60":46125.83,"sma_120":50110.0},{"date":"2026-08-28","open":46800,"high":48350,"low":46600,"close":48350,"volume":44519,"rsi_14":49.06,"sma_20":46457.5,"sma_60":46120.83,"sma_120":50141.25},{"date":"2026-08-31","open":48300,"high":48350,"low":47000,"close":47800,"volume":55696,"rsi_14":45.91,"sma_20":46615.0,"sma_60":46085.0,"sma_120":50160.83},{"date":"2026-09-01","open":47350,"high":49050,"low":47150,"close":47700,"volume":40412,"rsi_14":46.76,"sma_20":46815.0,"sma_60":46079.17,"sma_120":50158.33},{"date":"2026-09-02","open":47000,"high":47200,"low":45600,"close":45950,"volume":50694,"rsi_14":45.29,"sma_20":46820.0,"sma_60":46090.0,"sma_120":50140.0},{"date":"2026-09-03","open":46200,"high":47400,"low":45200,"close":46100,"volume":50275,"rsi_14":49.06,"sma_20":46775.0,"sma_60":46075.0,"sma_120":50092.5},{"date":"2026-09-04","open":46250,"high":46700,"low":45300,"close":45700,"volume":61652,"rsi_14":43.14,"sma_20":46687.5,"sma_60":46060.83,"sma_120":50033.33},{"date":"2026-09-07","open":45800,"high":46450,"low":45200,"close":45800,"volume":40097,"rsi_14":47.12,"sma_20":46550.0,"sma_60":46010.0,"sma_120":49986.67},{"date":"2026-09-08","open":46050,"high":46350,"low":45000,"close":45250,"volume":64342,"rsi_14":49.45,"sma_20":46377.5,"sma_60":45961.67,"sma_120":49937.92},{"date":"2026-09-09","open":45250,"high":46800,"low":45000,"close":46750,"volume":52152,"rsi_14":62.5,"sma_20":46295.0,"sma_60":45915.0,"sma_120":49901.67},{"date":"2026-09-10","open":46300,"high":48100,"low":45850,"close":46400,"volume":72459,"rsi_14":61.54,"sma_20":46265.0,"sma_60":45845.0,"sma_120":49832.5},{"date":"2026-09-11","open":45700,"high":46350,"low":45600,"close":46150,"volume":41209,"rsi_14":53.22,"sma_20":46257.5,"sma_60":45774.17,"sma_120":49765.42},{"date":"2026-09-14","open":45800,"high":46150,"low":45250,"close":45750,"volume":39829,"rsi_14":49.43,"sma_20":46190.0,"sma_60":45718.33,"sma_120":49707.5},{"date":"2026-09-15","open":45200,"high":45800,"low":45000,"close":45450,"volume":53805,"rsi_14":38.16,"sma_20":46145.0,"sma_60":45684.17,"sma_120":49653.75},{"date":"2026-09-16","open":45350,"high":46550,"low":44800,"close":45200,"volume":50924,"rsi_14":37.18,"sma_20":46137.5,"sma_60":45685.83,"sma_120":49610.42},{"date":"2026-09-17","open":45250,"high":45250,"low":44300,"close":44950,"volume":54208,"rsi_14":25.36,"sma_20":46167.5,"sma_60":45696.67,"sma_120":49563.33},{"date":"2026-09-18","open":44950,"high":45250,"low":44450,"close":44650,"volume":53127,"rsi_14":26.32,"sma_20":46192.5,"sma_60":45695.83,"sma_120":49505.42},{"date":"2026-09-21","open":44550,"high":44800,"low":44250,"close":44600,"volume":45579,"rsi_14":26.52,"sma_20":46142.5,"sma_60":45710.0,"sma_120":49445.42},{"date":"2026-09-22","open":44650,"high":44900,"low":43500,"close":43800,"volume":73391,"rsi_14":30.97,"sma_20":46040.0,"sma_60":45732.5,"sma_120":49394.58},{"date":"2026-09-23","open":43900,"high":44250,"low":42800,"close":43300,"volume":38984,"rsi_14":26.67,"sma_20":45842.5,"sma_60":45691.67,"sma_120":49348.33},{"date":"2026-09-28","open":43100,"high":44400,"low":42850,"close":44000,"volume":52206,"rsi_14":36.51,"sma_20":45682.5,"sma_60":45690.83,"sma_120":49298.33},{"date":"2026-09-29","open":44150,"high":44150,"low":42750,"close":43250,"volume":41298,"rsi_14":31.65,"sma_20":45427.5,"sma_60":45655.83,"sma_120":49269.17},{"date":"2026-09-30","open":43400,"high":43850,"low":43050,"close":43400,"volume":31424,"rsi_14":35.88,"sma_20":45207.5,"sma_60":45621.67,"sma_120":49237.92},{"date":"2026-10-01","open":43100,"high":43450,"low":42450,"close":42650,"volume":35564,"rsi_14":14.66,"sma_20":44955.0,"sma_60":45585.83,"sma_120":49195.0},{"date":"2026-10-02","open":42700,"high":43000,"low":42350,"close":42850,"volume":23742,"rsi_14":18.58,"sma_20":44800.0,"sma_60":45548.33,"sma_120":49147.92},{"date":"2026-10-06","open":43250,"high":43250,"low":42350,"close":42800,"volume":41916,"rsi_14":19.27,"sma_20":44635.0,"sma_60":45514.17,"sma_120":49082.92},{"date":"2026-10-07","open":42450,"high":43000,"low":42200,"close":42600,"volume":34365,"rsi_14":20.0,"sma_20":44480.0,"sma_60":45501.67,"sma_120":49009.58},{"date":"2026-10-08","open":42600,"high":42850,"low":41950,"close":42050,"volume":52745,"rsi_14":19.09,"sma_20":44292.5,"sma_60":45486.67,"sma_120":48933.33},{"date":"2026-10-12","open":41700,"high":42600,"low":41450,"close":41800,"volume":44831,"rsi_14":19.09,"sma_20":44120.0,"sma_60":45430.83,"sma_120":48859.17},{"date":"2026-10-13","open":41400,"high":41550,"low":40050,"close":41400,"volume":54325,"rsi_14":18.58,"sma_20":43852.5,"sma_60":45354.17,"sma_120":48775.0},{"date":"2026-10-14","open":40800,"high":42400,"low":40800,"close":41600,"volume":28001,"rsi_14":22.52,"sma_20":43612.5,"sma_60":45299.17,"sma_120":48676.67},{"date":"2026-10-15","open":41500,"high":41500,"low":39550,"close":40450,"volume":55917,"rsi_14":18.8,"sma_20":43327.5,"sma_60":45225.0,"sma_120":48562.92},{"date":"2026-10-16","open":40500,"high":41200,"low":40250,"close":40550,"volume":31502,"rsi_14":22.69,"sma_20":43067.5,"sma_60":45140.0,"sma_120":48447.5},{"date":"2026-10-19","open":40400,"high":41100,"low":39500,"close":40750,"volume":41190,"rsi_14":27.43,"sma_20":42832.5,"sma_60":45069.17,"sma_120":48332.92},{"date":"2026-10-20","open":40250,"high":40700,"low":38400,"close":38550,"volume":54837,"rsi_14":11.89,"sma_20":42500.0,"sma_60":44954.17,"sma_120":48205.83},{"date":"2026-10-21","open":39250,"high":39250,"low":37200,"close":37800,"volume":54450,"rsi_14":11.89,"sma_20":42142.5,"sma_60":44833.33,"sma_120":48062.5},{"date":"2026-10-22","open":37400,"high":37500,"low":36100,"close":36350,"volume":51902,"rsi_14":8.28,"sma_20":41727.5,"sma_60":44659.17,"sma_120":47900.42},{"date":"2026-10-23","open":36048,"high":36098,"low":35202,"close":35700,"volume":47175}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7794.946769265254,"pbr":0.36,"per":4.58,"roa":3.34,"roe":3.71,"grade":"C","comment":"PER 4.59배, ROE 3.71%","revenue":1979347989429.0,"analysis":"PER 4.6배입니다. ROE 3.7%입니다. 시가총액 9223.59억. 매출 1.98조, 영업이익 1414.43억.","eps_basis":"TTM","debt_ratio":0.11084158233264739,"market_cap":921068496600,"net_income":201039563059.0,"total_debt":281180753293.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.43,"total_assets":2817961150826.0,"total_equity":2536780397533.0,"profit_margin":10.16,"revenue_basis":"TTM","dividend_yield":2.73,"net_income_basis":"TTM","operating_income":141443213639.0,"operating_margin":7.15,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":35700.0,"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":"2016-10-24","close":30650.0},{"date":"2016-10-25","close":30400.0},{"date":"2016-10-26","close":30150.0},{"date":"2016-10-27","close":30300.0},{"date":"2016-10-28","close":29700.0},{"date":"2016-10-31","close":29000.0},{"date":"2016-11-01","close":28900.0},{"date":"2016-11-02","close":28550.0},{"date":"2016-11-03","close":29200.0},{"date":"2016-11-04","close":28700.0},{"date":"2016-11-07","close":28750.0},{"date":"2016-11-08","close":29150.0},{"date":"2016-11-09","close":28200.0},{"date":"2016-11-10","close":29100.0},{"date":"2016-11-11","close":29200.0},{"date":"2016-11-14","close":29500.0},{"date":"2016-11-15","close":29800.0},{"date":"2016-11-16","close":29700.0},{"date":"2016-11-17","close":30200.0},{"date":"2016-11-18","close":30100.0},{"date":"2016-11-21","close":29150.0},{"date":"2016-11-22","close":29200.0},{"date":"2016-11-23","close":28850.0},{"date":"2016-11-24","close":28350.0},{"date":"2016-11-25","close":28150.0},{"date":"2016-11-28","close":27600.0},{"date":"2016-11-29","close":27750.0},{"date":"2016-11-30","close":27700.0},{"date":"2016-12-01","close":28050.0},{"date":"2016-12-02","close":27500.0},{"date":"2016-12-05","close":27050.0},{"date":"2016-12-06","close":27450.0},{"date":"2016-12-07","close":27250.0},{"date":"2016-12-08","close":28300.0},{"date":"2016-12-09","close":28050.0},{"date":"2016-12-12","close":28350.0},{"date":"2016-12-13","close":29000.0},{"date":"2016-12-14","close":29000.0},{"date":"2016-12-15","close":30200.0},{"date":"2016-12-16","close":30450.0},{"date":"2016-12-19","close":30600.0},{"date":"2016-12-20","close":30900.0},{"date":"2016-12-21","close":30750.0},{"date":"2016-12-22","close":30950.0},{"date":"2016-12-23","close":31100.0},{"date":"2016-12-26","close":30650.0},{"date":"2016-12-27","close":30550.0},{"date":"2016-12-28","close":30600.0},{"date":"2016-12-29","close":30650.0},{"date":"2017-01-02","close":30400.0},{"date":"2017-01-03","close":30250.0},{"date":"2017-01-04","close":30600.0},{"date":"2017-01-05","close":30550.0},{"date":"2017-01-06","close":30900.0},{"date":"2017-01-09","close":30600.0},{"date":"2017-01-10","close":30150.0},{"date":"2017-01-11","close":30750.0},{"date":"2017-01-12","close":31200.0},{"date":"2017-01-13","close":31150.0},{"date":"2017-01-16","close":30550.0},{"date":"2017-01-17","close":30300.0},{"date":"2017-01-18","close":31500.0},{"date":"2017-01-19","close":32200.0},{"date":"2017-01-20","close":31400.0},{"date":"2017-01-23","close":31550.0},{"date":"2017-01-24","close":31450.0},{"date":"2017-01-25","close":31600.0},{"date":"2017-01-26","close":31250.0},{"date":"2017-01-31","close":30600.0},{"date":"2017-02-01","close":31000.0},{"date":"2017-02-02","close":30200.0},{"date":"2017-02-03","close":30100.0},{"date":"2017-02-06","close":30000.0},{"date":"2017-02-07","close":30200.0},{"date":"2017-02-08","close":30550.0},{"date":"2017-02-09","close":31400.0},{"date":"2017-02-10","close":32000.0},{"date":"2017-02-13","close":31700.0},{"date":"2017-02-14","close":32000.0},{"date":"2017-02-15","close":32000.0},{"date":"2017-02-16","close":31650.0},{"date":"2017-02-17","close":31700.0},{"date":"2017-02-20","close":31350.0},{"date":"2017-02-21","close":32250.0},{"date":"2017-02-22","close":32100.0},{"date":"2017-02-23","close":32950.0},{"date":"2017-02-24","close":33050.0},{"date":"2017-02-27","close":33650.0},{"date":"2017-02-28","close":33750.0},{"date":"2017-03-02","close":33650.0},{"date":"2017-03-03","close":33400.0},{"date":"2017-03-06","close":32800.0},{"date":"2017-03-07","close":33250.0},{"date":"2017-03-08","close":32950.0},{"date":"2017-03-09","close":32650.0},{"date":"2017-03-10","close":32350.0},{"date":"2017-03-13","close":32100.0},{"date":"2017-03-14","close":32800.0},{"date":"2017-03-15","close":32550.0},{"date":"2017-03-16","close":34800.0},{"date":"2017-03-17","close":35800.0},{"date":"2017-03-20","close":36950.0},{"date":"2017-03-21","close":36800.0},{"date":"2017-03-22","close":37400.0},{"date":"2017-03-23","close":37600.0},{"date":"2017-03-24","close":37650.0},{"date":"2017-03-27","close":37400.0},{"date":"2017-03-28","close":37700.0},{"date":"2017-03-29","close":38400.0},{"date":"2017-03-30","close":38100.0},{"date":"2017-03-31","close":38650.0},{"date":"2017-04-03","close":39650.0},{"date":"2017-04-04","close":38650.0},{"date":"2017-04-05","close":37900.0},{"date":"2017-04-06","close":38850.0},{"date":"2017-04-07","close":39200.0},{"date":"2017-04-10","close":37850.0},{"date":"2017-04-11","close":38350.0},{"date":"2017-04-12","close":38650.0},{"date":"2017-04-13","close":38300.0},{"date":"2017-04-14","close":37900.0},{"date":"2017-04-17","close":36950.0},{"date":"2017-04-18","close":36950.0},{"date":"2017-04-19","close":37300.0},{"date":"2017-04-20","close":37550.0},{"date":"2017-04-21","close":37350.0},{"date":"2017-04-24","close":37900.0},{"date":"2017-04-25","close":37350.0},{"date":"2017-04-26","close":38650.0},{"date":"2017-04-27","close":37700.0},{"date":"2017-04-28","close":38500.0},{"date":"2017-05-02","close":38250.0},{"date":"2017-05-04","close":39000.0},{"date":"2017-05-08","close":39450.0},{"date":"2017-05-10","close":39450.0},{"date":"2017-05-11","close":40150.0},{"date":"2017-05-12","close":39600.0},{"date":"2017-05-15","close":38750.0},{"date":"2017-05-16","close":38800.0},{"date":"2017-05-17","close":39000.0},{"date":"2017-05-18","close":37500.0},{"date":"2017-05-19","close":40900.0},{"date":"2017-05-22","close":42850.0},{"date":"2017-05-23","close":42850.0},{"date":"2017-05-24","close":42950.0},{"date":"2017-05-25","close":43100.0},{"date":"2017-05-26","close":42800.0},{"date":"2017-05-29","close":42700.0},{"date":"2017-05-30","close":42450.0},{"date":"2017-05-31","close":42400.0},{"date":"2017-06-01","close":40950.0},{"date":"2017-06-02","close":40250.0},{"date":"2017-06-05","close":40000.0},{"date":"2017-06-07","close":40300.0},{"date":"2017-06-08","close":40600.0},{"date":"2017-06-09","close":40450.0},{"date":"2017-06-12","close":39800.0},{"date":"2017-06-13","close":41150.0},{"date":"2017-06-14","close":40500.0},{"date":"2017-06-15","close":39600.0},{"date":"2017-06-16","close":40600.0},{"date":"2017-06-19","close":40800.0},{"date":"2017-06-20","close":40300.0},{"date":"2017-06-21","close":40150.0},{"date":"2017-06-22","close":40650.0},{"date":"2017-06-23","close":39750.0},{"date":"2017-06-26","close":38800.0},{"date":"2017-06-27","close":39800.0},{"date":"2017-06-28","close":40150.0},{"date":"2017-06-29","close":39800.0},{"date":"2017-06-30","close":39350.0},{"date":"2017-07-03","close":39900.0},{"date":"2017-07-04","close":40200.0},{"date":"2017-07-05","close":39900.0},{"date":"2017-07-06","close":39500.0},{"date":"2017-07-07","close":39950.0},{"date":"2017-07-10","close":39700.0},{"date":"2017-07-11","close":40500.0},{"date":"2017-07-12","close":40550.0},{"date":"2017-07-13","close":40200.0},{"date":"2017-07-14","close":43000.0},{"date":"2017-07-17","close":42800.0},{"date":"2017-07-18","close":42900.0},{"date":"2017-07-19","close":42550.0},{"date":"2017-07-20","close":42750.0},{"date":"2017-07-21","close":42150.0},{"date":"2017-07-24","close":42050.0},{"date":"2017-07-25","close":41850.0},{"date":"2017-07-26","close":42350.0},{"date":"2017-07-27","close":43200.0},{"date":"2017-07-28","close":41650.0},{"date":"2017-07-31","close":43250.0},{"date":"2017-08-01","close":44950.0},{"date":"2017-08-02","close":44950.0},{"date":"2017-08-03","close":44450.0},{"date":"2017-08-04","close":44550.0},{"date":"2017-08-07","close":44450.0},{"date":"2017-08-08","close":44050.0},{"date":"2017-08-09","close":44100.0},{"date":"2017-08-10","close":43450.0},{"date":"2017-08-11","close":43000.0},{"date":"2017-08-14","close":43600.0},{"date":"2017-08-16","close":43350.0},{"date":"2017-08-17","close":44100.0},{"date":"2017-08-18","close":44100.0},{"date":"2017-08-21","close":44050.0},{"date":"2017-08-22","close":44650.0},{"date":"2017-08-23","close":43700.0},{"date":"2017-08-24","close":43750.0},{"date":"2017-08-25","close":43750.0},{"date":"2017-08-28","close":44450.0},{"date":"2017-08-29","close":43600.0},{"date":"2017-08-30","close":43800.0},{"date":"2017-08-31","close":43550.0},{"date":"2017-09-01","close":43000.0},{"date":"2017-09-04","close":43400.0},{"date":"2017-09-05","close":43300.0},{"date":"2017-09-06","close":42750.0},{"date":"2017-09-07","close":42900.0},{"date":"2017-09-08","close":41800.0},{"date":"2017-09-11","close":42400.0},{"date":"2017-09-12","close":41550.0},{"date":"2017-09-13","close":41700.0},{"date":"2017-09-14","close":42000.0},{"date":"2017-09-15","close":42050.0},{"date":"2017-09-18","close":40250.0},{"date":"2017-09-19","close":41450.0},{"date":"2017-09-20","close":41500.0},{"date":"2017-09-21","close":41000.0},{"date":"2017-09-22","close":40350.0},{"date":"2017-09-25","close":39350.0},{"date":"2017-09-26","close":40450.0},{"date":"2017-09-27","close":40050.0},{"date":"2017-09-28","close":40400.0},{"date":"2017-09-29","close":41350.0},{"date":"2017-10-10","close":40500.0},{"date":"2017-10-11","close":41400.0},{"date":"2017-10-12","close":41850.0},{"date":"2017-10-13","close":41800.0},{"date":"2017-10-16","close":41600.0},{"date":"2017-10-17","close":41050.0},{"date":"2017-10-18","close":41950.0},{"date":"2017-10-19","close":42350.0},{"date":"2017-10-20","close":41200.0},{"date":"2017-10-23","close":40550.0},{"date":"2017-10-24","close":41300.0},{"date":"2017-10-25","close":42100.0},{"date":"2017-10-26","close":42300.0},{"date":"2017-10-27","close":42400.0},{"date":"2017-10-30","close":41250.0},{"date":"2017-10-31","close":40250.0},{"date":"2017-11-01","close":45000.0},{"date":"2017-11-02","close":45350.0},{"date":"2017-11-03","close":45350.0},{"date":"2017-11-06","close":45100.0},{"date":"2017-11-07","close":45350.0},{"date":"2017-11-08","close":45800.0},{"date":"2017-11-09","close":45500.0},{"date":"2017-11-10","close":46100.0},{"date":"2017-11-13","close":45300.0},{"date":"2017-11-14","close":46650.0},{"date":"2017-11-15","close":46450.0},{"date":"2017-11-16","close":48250.0},{"date":"2017-11-17","close":47800.0},{"date":"2017-11-20","close":49000.0},{"date":"2017-11-21","close":59000.0},{"date":"2017-11-22","close":59400.0},{"date":"2017-11-23","close":59900.0},{"date":"2017-11-24","close":61000.0},{"date":"2017-11-27","close":61800.0},{"date":"2017-11-28","close":61400.0},{"date":"2017-11-29","close":59600.0},{"date":"2017-11-30","close":59700.0},{"date":"2017-12-01","close":59100.0},{"date":"2017-12-04","close":59100.0},{"date":"2017-12-05","close":59400.0},{"date":"2017-12-06","close":59600.0},{"date":"2017-12-07","close":60300.0},{"date":"2017-12-08","close":60700.0},{"date":"2017-12-11","close":64700.0},{"date":"2017-12-12","close":63600.0},{"date":"2017-12-13","close":60000.0},{"date":"2017-12-14","close":60300.0},{"date":"2017-12-15","close":63600.0},{"date":"2017-12-18","close":63000.0},{"date":"2017-12-19","close":62700.0},{"date":"2017-12-20","close":63600.0},{"date":"2017-12-21","close":61600.0},{"date":"2017-12-22","close":61700.0},{"date":"2017-12-26","close":63900.0},{"date":"2017-12-27","close":62800.0},{"date":"2017-12-28","close":64900.0},{"date":"2018-01-02","close":49612.2734},{"date":"2018-01-03","close":48418.5938},{"date":"2018-01-04","close":47970.9648},{"date":"2018-01-05","close":51477.4023},{"date":"2018-01-08","close":53491.7266},{"date":"2018-01-09","close":51104.3711},{"date":"2018-01-10","close":49836.0859},{"date":"2018-01-11","close":49239.2461},{"date":"2018-01-12","close":51477.4023},{"date":"2018-01-15","close":50731.3477},{"date":"2018-01-16","close":50209.1133},{"date":"2018-01-17","close":50358.3203},{"date":"2018-01-18","close":49836.0859},{"date":"2018-01-19","close":50134.5039},{"date":"2018-01-22","close":50283.7188},{"date":"2018-01-23","close":50805.9492},{"date":"2018-01-24","close":51402.793},{"date":"2018-01-25","close":52223.4453},{"date":"2018-01-26","close":54013.957},{"date":"2018-01-29","close":54312.3789},{"date":"2018-01-30","close":56699.7422},{"date":"2018-01-31","close":57296.5742},{"date":"2018-02-01","close":55879.082},{"date":"2018-02-02","close":56475.9219},{"date":"2018-02-05","close":55133.0352},{"date":"2018-02-06","close":54834.6172},{"date":"2018-02-07","close":53715.543},{"date":"2018-02-08","close":53193.3125},{"date":"2018-02-09","close":53491.7266},{"date":"2018-02-12","close":53417.1211},{"date":"2018-02-13","close":51626.6016},{"date":"2018-02-14","close":53193.3125},{"date":"2018-02-19","close":54013.957},{"date":"2018-02-20","close":51775.8203},{"date":"2018-02-21","close":52223.4453},{"date":"2018-02-22","close":51775.8203},{"date":"2018-02-23","close":54461.5938},{"date":"2018-02-26","close":54610.793},{"date":"2018-02-27","close":53790.1484},{"date":"2018-02-28","close":52671.0781},{"date":"2018-03-02","close":51477.4023},{"date":"2018-03-05","close":49686.875},{"date":"2018-03-06","close":53193.3125},{"date":"2018-03-07","close":51701.2148},{"date":"2018-03-08","close":55058.4258},{"date":"2018-03-09","close":56550.5234},{"date":"2018-03-12","close":56028.293},{"date":"2018-03-13","close":55431.4531},{"date":"2018-03-14","close":56102.8984},{"date":"2018-03-15","close":54312.3789},{"date":"2018-03-16","close":54983.8203},{"date":"2018-03-19","close":55431.4531},{"date":"2018-03-20","close":54088.5625},{"date":"2018-03-21","close":53790.1484},{"date":"2018-03-22","close":54013.957},{"date":"2018-03-23","close":52745.6758},{"date":"2018-03-26","close":52894.8867},{"date":"2018-03-27","close":54312.3789},{"date":"2018-03-28","close":52894.8867},{"date":"2018-03-29","close":52969.4961},{"date":"2018-03-30","close":52745.6758},{"date":"2018-04-02","close":53640.9375},{"date":"2018-04-03","close":52969.4961},{"date":"2018-04-04","close":51775.8203},{"date":"2018-04-05","close":52820.2773},{"date":"2018-04-06","close":51850.418},{"date":"2018-04-09","close":51552.0},{"date":"2018-04-10","close":51402.793},{"date":"2018-04-11","close":51477.4023},{"date":"2018-04-12","close":52148.832},{"date":"2018-04-13","close":50432.9297},{"date":"2018-04-16","close":49388.457},{"date":"2018-04-17","close":51626.6016},{"date":"2018-04-18","close":52223.4453},{"date":"2018-04-19","close":52148.832},{"date":"2018-04-20","close":52223.4453},{"date":"2018-04-23","close":51178.9766},{"date":"2018-04-24","close":51925.0234},{"date":"2018-04-25","close":50582.1406},{"date":"2018-04-26","close":50656.7344},{"date":"2018-04-27","close":50955.1562},{"date":"2018-04-30","close":51178.9766},{"date":"2018-05-02","close":51775.8203},{"date":"2018-05-03","close":51328.1836},{"date":"2018-05-04","close":50507.5312},{"date":"2018-05-08","close":47299.5195},{"date":"2018-05-09","close":47970.9648},{"date":"2018-05-10","close":46851.8867},{"date":"2018-05-11","close":47821.7539},{"date":"2018-05-14","close":48194.7734},{"date":"2018-05-15","close":47299.5195},{"date":"2018-05-16","close":47075.7031},{"date":"2018-05-17","close":47150.3047},{"date":"2018-05-18","close":48194.7734},{"date":"2018-05-21","close":49985.2969},{"date":"2018-05-23","close":49239.2461},{"date":"2018-05-24","close":48791.6133},{"date":"2018-05-25","close":49388.457},{"date":"2018-05-28","close":49463.0625},{"date":"2018-05-29","close":48493.1953},{"date":"2018-05-30","close":48343.9883},{"date":"2018-05-31","close":51178.9766},{"date":"2018-06-01","close":50731.3477},{"date":"2018-06-04","close":50656.7344},{"date":"2018-06-05","close":51775.8203},{"date":"2018-06-07","close":52671.0781},{"date":"2018-06-08","close":52969.4961},{"date":"2018-06-11","close":53491.7266},{"date":"2018-06-12","close":53939.3594},{"date":"2018-06-14","close":53790.1484},{"date":"2018-06-15","close":52671.0781},{"date":"2018-06-18","close":52447.2578},{"date":"2018-06-19","close":52447.2578},{"date":"2018-06-20","close":50582.1406},{"date":"2018-06-21","close":51104.3711},{"date":"2018-06-22","close":50880.5586},{"date":"2018-06-25","close":49761.4805},{"date":"2018-06-26","close":49463.0625},{"date":"2018-06-27","close":48791.6133},{"date":"2018-06-28","close":48717.0156},{"date":"2018-06-29","close":48493.1953},{"date":"2018-07-02","close":46628.0781},{"date":"2018-07-03","close":45359.793},{"date":"2018-07-04","close":43494.668},{"date":"2018-07-05","close":43047.0352},{"date":"2018-07-06","close":44389.9297},{"date":"2018-07-09","close":42897.8242},{"date":"2018-07-10","close":43345.457},{"date":"2018-07-11","close":43643.8789},{"date":"2018-07-12","close":42674.0156},{"date":"2018-07-13","close":43420.0664},{"date":"2018-07-16","close":42748.6172},{"date":"2018-07-17","close":42748.6172},{"date":"2018-07-18","close":43196.2461},{"date":"2018-07-19","close":43793.0938},{"date":"2018-07-20","close":45285.1875},{"date":"2018-07-23","close":43718.4805},{"date":"2018-07-24","close":44240.7188},{"date":"2018-07-25","close":44389.9297},{"date":"2018-07-26","close":46553.4727},{"date":"2018-07-27","close":44837.5586},{"date":"2018-07-30","close":44837.5586},{"date":"2018-07-31","close":45882.0234},{"date":"2018-08-01","close":45882.0234},{"date":"2018-08-02","close":45210.5742},{"date":"2018-08-03","close":46255.0508},{"date":"2018-08-06","close":46105.8398},{"date":"2018-08-07","close":45285.1875},{"date":"2018-08-08","close":45882.0234},{"date":"2018-08-09","close":46851.8867},{"date":"2018-08-10","close":46180.4414},{"date":"2018-08-13","close":45807.4219},{"date":"2018-08-14","close":46180.4414},{"date":"2018-08-16","close":45807.4219},{"date":"2018-08-17","close":45434.3984},{"date":"2018-08-20","close":46329.6602},{"date":"2018-08-21","close":46031.2383},{"date":"2018-08-22","close":45061.3711},{"date":"2018-08-23","close":45359.793},{"date":"2018-08-24","close":45434.3984},{"date":"2018-08-27","close":45359.793},{"date":"2018-08-28","close":45359.793},{"date":"2018-08-29","close":45210.5742},{"date":"2018-08-30","close":45210.5742},{"date":"2018-08-31","close":45359.793},{"date":"2018-09-03","close":44688.3477},{"date":"2018-09-04","close":43345.457},{"date":"2018-09-05","close":43047.0352},{"date":"2018-09-06","close":42524.8047},{"date":"2018-09-07","close":42823.2266},{"date":"2018-09-10","close":40808.8906},{"date":"2018-09-11","close":41256.5195},{"date":"2018-09-12","close":41405.7305},{"date":"2018-09-13","close":41554.9414},{"date":"2018-09-14","close":41480.3359},{"date":"2018-09-17","close":38346.9297},{"date":"2018-09-18","close":37377.0703},{"date":"2018-09-19","close":38272.3203},{"date":"2018-09-20","close":38197.7148},{"date":"2018-09-21","close":38197.7148},{"date":"2018-09-27","close":38421.5352},{"date":"2018-09-28","close":38719.9531},{"date":"2018-10-01","close":37600.875},{"date":"2018-10-02","close":37750.0859},{"date":"2018-10-04","close":37451.668},{"date":"2018-10-05","close":36481.8047},{"date":"2018-10-08","close":36519.1094},{"date":"2018-10-10","close":35250.8242},{"date":"2018-10-11","close":34542.082},{"date":"2018-10-12","close":35288.1211},{"date":"2018-10-15","close":34840.5},{"date":"2018-10-16","close":34765.8945},{"date":"2018-10-17","close":34803.1914},{"date":"2018-10-18","close":33385.6992},{"date":"2018-10-19","close":33609.5117},{"date":"2018-10-22","close":35847.6641},{"date":"2018-10-23","close":33833.332},{"date":"2018-10-24","close":34392.8672},{"date":"2018-10-25","close":33423.0039},{"date":"2018-10-26","close":31483.2773},{"date":"2018-10-29","close":29170.5234},{"date":"2018-10-30","close":29543.543},{"date":"2018-10-31","close":30401.5039},{"date":"2018-11-01","close":30662.6211},{"date":"2018-11-02","close":31296.7656},{"date":"2018-11-05","close":30699.9219},{"date":"2018-11-06","close":31371.3652},{"date":"2018-11-07","close":29991.1758},{"date":"2018-11-08","close":31632.4863},{"date":"2018-11-09","close":30961.0391},{"date":"2018-11-12","close":30737.2246},{"date":"2018-11-13","close":31147.5547},{"date":"2018-11-14","close":31595.1836},{"date":"2018-11-15","close":31110.248},{"date":"2018-11-16","close":31296.7656},{"date":"2018-11-19","close":31334.0664},{"date":"2018-11-20","close":31408.666},{"date":"2018-11-21","close":31222.1582},{"date":"2018-11-22","close":31968.209},{"date":"2018-11-23","close":31035.6465},{"date":"2018-11-26","close":31184.8555},{"date":"2018-11-27","close":30252.293},{"date":"2018-11-28","close":31595.1836},{"date":"2018-11-29","close":31334.0664},{"date":"2018-11-30","close":31520.5742},{"date":"2018-12-03","close":32639.6465},{"date":"2018-12-04","close":32042.8125},{"date":"2018-12-05","close":31632.4863},{"date":"2018-12-06","close":31445.9746},{"date":"2018-12-07","close":31072.9492},{"date":"2018-12-10","close":30065.7812},{"date":"2018-12-11","close":30140.3867},{"date":"2018-12-12","close":30550.7129},{"date":"2018-12-13","close":30513.4102},{"date":"2018-12-14","close":31334.0664},{"date":"2018-12-17","close":30811.8301},{"date":"2018-12-18","close":31296.7656},{"date":"2018-12-19","close":31147.5547},{"date":"2018-12-20","close":30737.2246},{"date":"2018-12-21","close":30401.5039},{"date":"2018-12-24","close":30998.3457},{"date":"2018-12-26","close":30849.1348},{"date":"2018-12-27","close":31821.6797},{"date":"2018-12-28","close":31938.3828},{"date":"2019-01-02","close":31471.5625},{"date":"2019-01-03","close":30343.4082},{"date":"2019-01-04","close":31004.7441},{"date":"2019-01-07","close":32055.0938},{"date":"2019-01-08","close":31471.5625},{"date":"2019-01-09","close":32132.8945},{"date":"2019-01-10","close":32132.8945},{"date":"2019-01-11","close":32872.0273},{"date":"2019-01-14","close":33105.4375},{"date":"2019-01-15","close":33066.5352},{"date":"2019-01-16","close":32755.3223},{"date":"2019-01-17","close":32210.7031},{"date":"2019-01-18","close":32444.1133},{"date":"2019-01-21","close":33494.4609},{"date":"2019-01-22","close":33066.5352},{"date":"2019-01-23","close":33572.2617},{"date":"2019-01-24","close":33066.5352},{"date":"2019-01-25","close":35595.1523},{"date":"2019-01-28","close":34700.418},{"date":"2019-01-29","close":34311.3945},{"date":"2019-01-30","close":35711.8672},{"date":"2019-01-31","close":35245.0391},{"date":"2019-02-01","close":36373.1914},{"date":"2019-02-07","close":35984.1719},{"date":"2019-02-08","close":34894.9258},{"date":"2019-02-11","close":35011.6289},{"date":"2019-02-12","close":35283.9414},{"date":"2019-02-13","close":37190.1289},{"date":"2019-02-14","close":37656.9492},{"date":"2019-02-15","close":37345.7422},{"date":"2019-02-18","close":38862.9102},{"date":"2019-02-19","close":39524.2422},{"date":"2019-02-20","close":40068.8594},{"date":"2019-02-21","close":39057.418},{"date":"2019-02-22","close":38240.4844},{"date":"2019-02-25","close":38629.4961},{"date":"2019-02-26","close":38707.3047},{"date":"2019-02-27","close":39057.418},{"date":"2019-02-28","close":37734.7578},{"date":"2019-03-04","close":39057.418},{"date":"2019-03-05","close":37773.6562},{"date":"2019-03-06","close":37306.832},{"date":"2019-03-07","close":36023.0781},{"date":"2019-03-08","close":36489.8984},{"date":"2019-03-11","close":36100.8789},{"date":"2019-03-12","close":36139.7812},{"date":"2019-03-13","close":36373.1914},{"date":"2019-03-14","close":36178.6875},{"date":"2019-03-15","close":37540.25},{"date":"2019-03-18","close":37501.3438},{"date":"2019-03-19","close":36723.3086},{"date":"2019-03-20","close":36762.2109},{"date":"2019-03-21","close":35828.5664},{"date":"2019-03-22","close":35634.0547},{"date":"2019-03-25","close":34739.3164},{"date":"2019-03-26","close":34700.418},{"date":"2019-03-27","close":35089.4297},{"date":"2019-03-28","close":33922.3789},{"date":"2019-03-29","close":34311.3945},{"date":"2019-04-01","close":36762.2109},{"date":"2019-04-02","close":38045.9688},{"date":"2019-04-03","close":39135.2227},{"date":"2019-04-04","close":39913.2578},{"date":"2019-04-05","close":39913.2578},{"date":"2019-04-08","close":39524.2422},{"date":"2019-04-09","close":39368.6328},{"date":"2019-04-10","close":39602.043},{"date":"2019-04-11","close":40224.4727},{"date":"2019-04-12","close":39835.4531},{"date":"2019-04-15","close":39446.4336},{"date":"2019-04-16","close":39602.043},{"date":"2019-04-17","close":40068.8594},{"date":"2019-04-18","close":37968.1641},{"date":"2019-04-19","close":38240.4844},{"date":"2019-04-22","close":37812.5547},{"date":"2019-04-23","close":38084.8711},{"date":"2019-04-24","close":36606.6016},{"date":"2019-04-25","close":37112.3242},{"date":"2019-04-26","close":35984.1719},{"date":"2019-04-29","close":37968.1641},{"date":"2019-04-30","close":37423.5352},{"date":"2019-05-02","close":37151.2266},{"date":"2019-05-03","close":36567.7031},{"date":"2019-05-07","close":35867.4727},{"date":"2019-05-08","close":36567.7031},{"date":"2019-05-09","close":35361.7461},{"date":"2019-05-10","close":36061.9805},{"date":"2019-05-13","close":35089.4297},{"date":"2019-05-14","close":35595.1523},{"date":"2019-05-15","close":36295.3906},{"date":"2019-05-16","close":35945.2734},{"date":"2019-05-17","close":35672.9609},{"date":"2019-05-20","close":35789.668},{"date":"2019-05-21","close":35556.25},{"date":"2019-05-22","close":37890.3594},{"date":"2019-05-23","close":37734.7578},{"date":"2019-05-24","close":37462.4414},{"date":"2019-05-27","close":37656.9492},{"date":"2019-05-28","close":39446.4336},{"date":"2019-05-29","close":38396.0898},{"date":"2019-05-30","close":38007.0703},{"date":"2019-05-31","close":39057.418},{"date":"2019-06-03","close":38318.2812},{"date":"2019-06-04","close":38318.2812},{"date":"2019-06-05","close":37656.9492},{"date":"2019-06-07","close":36995.6211},{"date":"2019-06-10","close":36917.8203},{"date":"2019-06-11","close":37190.1289},{"date":"2019-06-12","close":38746.207},{"date":"2019-06-13","close":39602.043},{"date":"2019-06-14","close":39757.6523},{"date":"2019-06-17","close":41858.3477},{"date":"2019-06-18","close":40924.707},{"date":"2019-06-19","close":40924.707},{"date":"2019-06-20","close":41313.7188},{"date":"2019-06-21","close":41235.918},{"date":"2019-06-24","close":40769.0977},{"date":"2019-06-25","close":41702.7422},{"date":"2019-06-26","close":40691.2969},{"date":"2019-06-27","close":41391.5312},{"date":"2019-06-28","close":41080.3125},{"date":"2019-07-01","close":41313.7188},{"date":"2019-07-02","close":41624.9375},{"date":"2019-07-03","close":42169.5625},{"date":"2019-07-04","close":42325.1641},{"date":"2019-07-05","close":41469.3281},{"date":"2019-07-08","close":40224.4727},{"date":"2019-07-09","close":40380.0781},{"date":"2019-07-10","close":40457.8789},{"date":"2019-07-11","close":41469.3281},{"date":"2019-07-12","close":40302.2695},{"date":"2019-07-15","close":41469.3281},{"date":"2019-07-16","close":41858.3477},{"date":"2019-07-17","close":41547.1289},{"date":"2019-07-18","close":40380.0781},{"date":"2019-07-19","close":41702.7422},{"date":"2019-07-22","close":41002.5117},{"date":"2019-07-23","close":40924.707},{"date":"2019-07-24","close":40068.8594},{"date":"2019-07-25","close":39991.0625},{"date":"2019-07-26","close":39368.6328},{"date":"2019-07-29","close":37734.7578},{"date":"2019-07-30","close":37929.2656},{"date":"2019-07-31","close":37929.2656},{"date":"2019-08-01","close":38434.9883},{"date":"2019-08-02","close":36995.6211},{"date":"2019-08-05","close":36334.2891},{"date":"2019-08-06","close":35167.2305},{"date":"2019-08-07","close":35011.6289},{"date":"2019-08-08","close":35634.0547},{"date":"2019-08-09","close":35595.1523},{"date":"2019-08-12","close":35050.5352},{"date":"2019-08-13","close":34622.6055},{"date":"2019-08-14","close":35128.3359},{"date":"2019-08-16","close":34116.8867},{"date":"2019-08-19","close":34739.3164},{"date":"2019-08-20","close":35400.6445},{"date":"2019-08-21","close":35011.6289},{"date":"2019-08-22","close":34350.3008},{"date":"2019-08-23","close":33844.5742},{"date":"2019-08-26","close":32599.7168},{"date":"2019-08-27","close":32949.8281},{"date":"2019-08-28","close":33727.8711},{"date":"2019-08-29","close":33494.4609},{"date":"2019-08-30","close":33922.3789},{"date":"2019-09-02","close":34000.1836},{"date":"2019-09-03","close":34116.8867},{"date":"2019-09-04","close":34933.8242},{"date":"2019-09-05","close":34856.0195},{"date":"2019-09-06","close":35517.3555},{"date":"2019-09-09","close":34856.0195},{"date":"2019-09-10","close":36139.7812},{"date":"2019-09-11","close":36489.8984},{"date":"2019-09-16","close":36956.7188},{"date":"2019-09-17","close":37151.2266},{"date":"2019-09-18","close":36840.0117},{"date":"2019-09-19","close":36528.8047},{"date":"2019-09-20","close":36801.1094},{"date":"2019-09-23","close":36023.0781},{"date":"2019-09-24","close":35789.668},{"date":"2019-09-25","close":35128.3359},{"date":"2019-09-26","close":34817.1133},{"date":"2019-09-27","close":34389.1992},{"date":"2019-09-30","close":35478.4531},{"date":"2019-10-01","close":35828.5664},{"date":"2019-10-02","close":34622.6055},{"date":"2019-10-04","close":34000.1836},{"date":"2019-10-07","close":34000.1836},{"date":"2019-10-08","close":34622.6055},{"date":"2019-10-10","close":34077.9844},{"date":"2019-10-11","close":34894.9258},{"date":"2019-10-14","close":35439.543},{"date":"2019-10-15","close":35400.6445},{"date":"2019-10-16","close":35556.25},{"date":"2019-10-17","close":34856.0195},{"date":"2019-10-18","close":35128.3359},{"date":"2019-10-21","close":35361.7461},{"date":"2019-10-22","close":35634.0547},{"date":"2019-10-23","close":35128.3359},{"date":"2019-10-24","close":34933.8242},{"date":"2019-10-25","close":35245.0391},{"date":"2019-10-28","close":35089.4297},{"date":"2019-10-29","close":35439.543},{"date":"2019-10-30","close":34739.3164},{"date":"2019-10-31","close":34389.1992},{"date":"2019-11-01","close":35400.6445},{"date":"2019-11-04","close":36412.0938},{"date":"2019-11-05","close":36100.8789},{"date":"2019-11-06","close":35711.8672},{"date":"2019-11-07","close":36139.7812},{"date":"2019-11-08","close":36139.7812},{"date":"2019-11-11","close":35789.668},{"date":"2019-11-12","close":36217.5859},{"date":"2019-11-13","close":36061.9805},{"date":"2019-11-14","close":35867.4727},{"date":"2019-11-15","close":36256.4883},{"date":"2019-11-18","close":36178.6875},{"date":"2019-11-19","close":35400.6445},{"date":"2019-11-20","close":35361.7461},{"date":"2019-11-21","close":34817.1133},{"date":"2019-11-22","close":34933.8242},{"date":"2019-11-25","close":35517.3555},{"date":"2019-11-26","close":36217.5859},{"date":"2019-11-27","close":35400.6445},{"date":"2019-11-28","close":34894.9258},{"date":"2019-11-29","close":34972.7227},{"date":"2019-12-02","close":35011.6289},{"date":"2019-12-03","close":34933.8242},{"date":"2019-12-04","close":34389.1992},{"date":"2019-12-05","close":34077.9844},{"date":"2019-12-06","close":34350.3008},{"date":"2019-12-09","close":33844.5742},{"date":"2019-12-10","close":34233.5977},{"date":"2019-12-11","close":34661.5117},{"date":"2019-12-12","close":34583.707},{"date":"2019-12-13","close":35322.8359},{"date":"2019-12-16","close":35906.3711},{"date":"2019-12-17","close":35517.3555},{"date":"2019-12-18","close":34894.9258},{"date":"2019-12-19","close":34856.0195},{"date":"2019-12-20","close":35089.4297},{"date":"2019-12-23","close":35400.6445},{"date":"2019-12-24","close":35283.9414},{"date":"2019-12-26","close":36023.0781},{"date":"2019-12-27","close":36305.7695},{"date":"2019-12-30","close":36467.3047},{"date":"2020-01-02","close":35619.2344},{"date":"2020-01-03","close":35457.6875},{"date":"2020-01-06","close":34125.0},{"date":"2020-01-07","close":33963.457},{"date":"2020-01-08","close":31984.6172},{"date":"2020-01-09","close":32873.0742},{"date":"2020-01-10","close":32711.5371},{"date":"2020-01-13","close":33519.2305},{"date":"2020-01-14","close":33438.4648},{"date":"2020-01-15","close":33680.7656},{"date":"2020-01-16","close":34246.1562},{"date":"2020-01-17","close":33882.6953},{"date":"2020-01-20","close":34125.0},{"date":"2020-01-21","close":33680.7656},{"date":"2020-01-22","close":33801.9219},{"date":"2020-01-23","close":33478.8477},{"date":"2020-01-28","close":31984.6172},{"date":"2020-01-29","close":32428.8457},{"date":"2020-01-30","close":32307.6895},{"date":"2020-01-31","close":31540.3848},{"date":"2020-02-03","close":30813.4609},{"date":"2020-02-04","close":30975.0},{"date":"2020-02-05","close":30732.6914},{"date":"2020-02-06","close":31661.5391},{"date":"2020-02-07","close":31540.3848},{"date":"2020-02-10","close":31338.459},{"date":"2020-02-11","close":32953.8516},{"date":"2020-02-12","close":33276.918},{"date":"2020-02-13","close":32630.7695},{"date":"2020-02-14","close":33034.6133},{"date":"2020-02-17","close":32671.1523},{"date":"2020-02-18","close":32146.1523},{"date":"2020-02-19","close":31621.1523},{"date":"2020-02-20","close":31540.3848},{"date":"2020-02-21","close":31459.6152},{"date":"2020-02-24","close":29965.3848},{"date":"2020-02-25","close":30207.6934},{"date":"2020-02-26","close":29440.3828},{"date":"2020-02-27","close":28511.5371},{"date":"2020-02-28","close":26815.3809},{"date":"2020-03-02","close":27299.998},{"date":"2020-03-03","close":27340.3828},{"date":"2020-03-04","close":27542.3086},{"date":"2020-03-05","close":27986.5352},{"date":"2020-03-06","close":27219.2285},{"date":"2020-03-09","close":27219.2285},{"date":"2020-03-10","close":26815.3809},{"date":"2020-03-11","close":26330.7695},{"date":"2020-03-12","close":26330.7695},{"date":"2020-03-13","close":23423.0762},{"date":"2020-03-16","close":23221.1523},{"date":"2020-03-17","close":22534.6152},{"date":"2020-03-18","close":21848.0762},{"date":"2020-03-19","close":19303.8438},{"date":"2020-03-20","close":21726.9219},{"date":"2020-03-23","close":20151.9238},{"date":"2020-03-24","close":22292.3066},{"date":"2020-03-25","close":23059.6133},{"date":"2020-03-26","close":23261.5391},{"date":"2020-03-27","close":23948.0762},{"date":"2020-03-30","close":24149.998},{"date":"2020-03-31","close":25078.8457},{"date":"2020-04-01","close":23786.5391},{"date":"2020-04-02","close":24634.6152},{"date":"2020-04-03","close":24513.4629},{"date":"2020-04-06","close":25200.0},{"date":"2020-04-07","close":26128.8438},{"date":"2020-04-08","close":25684.6152},{"date":"2020-04-09","close":25846.1543},{"date":"2020-04-10","close":26653.8438},{"date":"2020-04-13","close":25684.6152},{"date":"2020-04-14","close":26896.1543},{"date":"2020-04-16","close":26573.0762},{"date":"2020-04-17","close":27138.4609},{"date":"2020-04-20","close":27057.6895},{"date":"2020-04-21","close":26653.8438},{"date":"2020-04-22","close":26653.8438},{"date":"2020-04-23","close":28996.1543},{"date":"2020-04-24","close":28148.0781},{"date":"2020-04-27","close":29238.4609},{"date":"2020-04-28","close":29844.2305},{"date":"2020-04-29","close":31499.998},{"date":"2020-05-04","close":30369.2285},{"date":"2020-05-06","close":30449.998},{"date":"2020-05-07","close":30046.1523},{"date":"2020-05-08","close":29803.8457},{"date":"2020-05-11","close":29965.3848},{"date":"2020-05-12","close":28794.2305},{"date":"2020-05-13","close":28996.1543},{"date":"2020-05-14","close":28592.3047},{"date":"2020-05-15","close":28269.2305},{"date":"2020-05-18","close":28753.8477},{"date":"2020-05-19","close":29561.5371},{"date":"2020-05-20","close":30934.6133},{"date":"2020-05-21","close":30651.9219},{"date":"2020-05-22","close":29561.5371},{"date":"2020-05-25","close":29682.6914},{"date":"2020-05-26","close":30207.6934},{"date":"2020-05-27","close":31096.1504},{"date":"2020-05-28","close":30732.6914},{"date":"2020-05-29","close":30571.1523},{"date":"2020-06-01","close":30853.8457},{"date":"2020-06-02","close":30773.0723},{"date":"2020-06-03","close":31298.0781},{"date":"2020-06-04","close":30894.2305},{"date":"2020-06-05","close":30894.2305},{"date":"2020-06-08","close":30813.4609},{"date":"2020-06-09","close":31015.3828},{"date":"2020-06-10","close":31096.1504},{"date":"2020-06-11","close":30288.4609},{"date":"2020-06-12","close":29400.0},{"date":"2020-06-15","close":28551.9219},{"date":"2020-06-16","close":30934.6133},{"date":"2020-06-17","close":31015.3828},{"date":"2020-06-18","close":30490.3848},{"date":"2020-06-19","close":30813.4609},{"date":"2020-06-22","close":29924.9961},{"date":"2020-06-23","close":29924.9961},{"date":"2020-06-24","close":29884.6152},{"date":"2020-06-25","close":28875.002},{"date":"2020-06-26","close":28511.5371},{"date":"2020-06-29","close":27825.0},{"date":"2020-06-30","close":27825.0},{"date":"2020-07-01","close":28026.9219},{"date":"2020-07-02","close":27946.1523},{"date":"2020-07-03","close":27784.6152},{"date":"2020-07-06","close":32105.7695},{"date":"2020-07-07","close":33398.0742},{"date":"2020-07-08","close":37194.2344},{"date":"2020-07-09","close":36507.6953},{"date":"2020-07-10","close":37274.9961},{"date":"2020-07-13","close":37557.6914},{"date":"2020-07-14","close":36992.3086},{"date":"2020-07-15","close":37153.8438},{"date":"2020-07-16","close":37194.2344},{"date":"2020-07-17","close":36992.3086},{"date":"2020-07-20","close":37032.6914},{"date":"2020-07-21","close":36830.7734},{"date":"2020-07-22","close":36386.5391},{"date":"2020-07-23","close":35296.1523},{"date":"2020-07-24","close":34649.9961},{"date":"2020-07-27","close":34569.2344},{"date":"2020-07-28","close":33842.3047},{"date":"2020-07-29","close":35255.7695},{"date":"2020-07-30","close":35174.9961},{"date":"2020-07-31","close":35336.5352},{"date":"2020-08-03","close":35255.7695},{"date":"2020-08-04","close":38930.7695},{"date":"2020-08-05","close":37638.457},{"date":"2020-08-06","close":37840.3828},{"date":"2020-08-07","close":37476.9219},{"date":"2020-08-10","close":37880.7695},{"date":"2020-08-11","close":38042.3047},{"date":"2020-08-12","close":39213.4609},{"date":"2020-08-13","close":38688.4609},{"date":"2020-08-14","close":36992.3086},{"date":"2020-08-18","close":36305.7695},{"date":"2020-08-19","close":35901.9258},{"date":"2020-08-20","close":33640.3867},{"date":"2020-08-21","close":36750.0},{"date":"2020-08-24","close":36386.5391},{"date":"2020-08-25","close":37355.7695},{"date":"2020-08-26","close":37921.1523},{"date":"2020-08-27","close":37355.7695},{"date":"2020-08-28","close":36305.7695},{"date":"2020-08-31","close":36103.8438},{"date":"2020-09-01","close":36063.4609},{"date":"2020-09-02","close":36467.3047},{"date":"2020-09-03","close":38769.2266},{"date":"2020-09-04","close":42807.6953},{"date":"2020-09-07","close":48138.4609},{"date":"2020-09-08","close":45553.8438},{"date":"2020-09-09","close":45715.3828},{"date":"2020-09-10","close":45876.918},{"date":"2020-09-11","close":44826.9219},{"date":"2020-09-14","close":43938.4609},{"date":"2020-09-15","close":42323.0703},{"date":"2020-09-16","close":40707.6875},{"date":"2020-09-17","close":41192.3047},{"date":"2020-09-18","close":42242.3086},{"date":"2020-09-21","close":40465.3828},{"date":"2020-09-22","close":39496.1523},{"date":"2020-09-23","close":42323.0703},{"date":"2020-09-24","close":39455.7695},{"date":"2020-09-25","close":38446.1484},{"date":"2020-09-28","close":39173.0781},{"date":"2020-09-29","close":40101.9258},{"date":"2020-10-05","close":40950.0},{"date":"2020-10-06","close":40707.6875},{"date":"2020-10-07","close":41273.0742},{"date":"2020-10-08","close":42807.6953},{"date":"2020-10-12","close":42726.9258},{"date":"2020-10-13","close":41757.6914},{"date":"2020-10-14","close":42565.3789},{"date":"2020-10-15","close":43130.7656},{"date":"2020-10-16","close":42969.2305},{"date":"2020-10-19","close":43534.6133},{"date":"2020-10-20","close":41676.9219},{"date":"2020-10-21","close":41596.1562},{"date":"2020-10-22","close":40626.9219},{"date":"2020-10-23","close":40707.6875},{"date":"2020-10-26","close":39576.9219},{"date":"2020-10-27","close":39617.3125},{"date":"2020-10-28","close":40626.9219},{"date":"2020-10-29","close":39819.2305},{"date":"2020-10-30","close":39173.0781},{"date":"2020-11-02","close":39496.1523},{"date":"2020-11-03","close":41273.0742},{"date":"2020-11-04","close":42161.5352},{"date":"2020-11-05","close":42969.2305},{"date":"2020-11-06","close":42888.4609},{"date":"2020-11-09","close":43776.918},{"date":"2020-11-10","close":44100.0},{"date":"2020-11-11","close":43130.7656},{"date":"2020-11-12","close":42403.8477},{"date":"2020-11-13","close":42807.6953},{"date":"2020-11-16","close":43373.0742},{"date":"2020-11-17","close":42403.8477},{"date":"2020-11-18","close":42323.0703},{"date":"2020-11-19","close":46200.0},{"date":"2020-11-20","close":46523.0781},{"date":"2020-11-23","close":46523.0781},{"date":"2020-11-24","close":47976.9258},{"date":"2020-11-25","close":46119.2266},{"date":"2020-11-26","close":45230.7695},{"date":"2020-11-27","close":45553.8438},{"date":"2020-11-30","close":44423.0781},{"date":"2020-12-01","close":45715.3828},{"date":"2020-12-02","close":46765.3828},{"date":"2020-12-03","close":46846.1523},{"date":"2020-12-04","close":47896.1523},{"date":"2020-12-07","close":46442.3047},{"date":"2020-12-08","close":45230.7695},{"date":"2020-12-09","close":45553.8438},{"date":"2020-12-10","close":44826.9219},{"date":"2020-12-11","close":45069.2305},{"date":"2020-12-14","close":43696.1523},{"date":"2020-12-15","close":43050.0},{"date":"2020-12-16","close":43373.0742},{"date":"2020-12-17","close":43938.4609},{"date":"2020-12-18","close":44342.3086},{"date":"2020-12-21","close":44746.1484},{"date":"2020-12-22","close":43534.6133},{"date":"2020-12-23","close":43050.0},{"date":"2020-12-24","close":44261.5352},{"date":"2020-12-28","close":44261.5352},{"date":"2020-12-29","close":44344.5781},{"date":"2020-12-30","close":45839.3398},{"date":"2021-01-04","close":45756.2969},{"date":"2021-01-05","close":47500.1875},{"date":"2021-01-06","close":47001.9297},{"date":"2021-01-07","close":48164.5195},{"date":"2021-01-08","close":48745.8242},{"date":"2021-01-11","close":47666.2695},{"date":"2021-01-12","close":46835.8477},{"date":"2021-01-13","close":47001.9297},{"date":"2021-01-14","close":46835.8477},{"date":"2021-01-15","close":46088.4688},{"date":"2021-01-18","close":44842.832},{"date":"2021-01-19","close":45507.168},{"date":"2021-01-20","close":47832.3516},{"date":"2021-01-21","close":48413.6484},{"date":"2021-01-22","close":50406.6641},{"date":"2021-01-25","close":50240.5781},{"date":"2021-01-26","close":48828.8633},{"date":"2021-01-27","close":47998.4375},{"date":"2021-01-28","close":46835.8477},{"date":"2021-01-29","close":45175.0},{"date":"2021-02-01","close":46254.5547},{"date":"2021-02-02","close":46503.6797},{"date":"2021-02-03","close":46586.7188},{"date":"2021-02-04","close":46088.4688},{"date":"2021-02-05","close":47251.0547},{"date":"2021-02-08","close":47998.4375},{"date":"2021-02-09","close":46669.7656},{"date":"2021-02-10","close":46918.8867},{"date":"2021-02-15","close":47251.0547},{"date":"2021-02-16","close":47168.0156},{"date":"2021-02-17","close":46337.5938},{"date":"2021-02-18","close":45258.0469},{"date":"2021-02-19","close":45091.957},{"date":"2021-02-22","close":44925.875},{"date":"2021-02-23","close":45507.168},{"date":"2021-02-24","close":43763.2812},{"date":"2021-02-25","close":44842.832},{"date":"2021-02-26","close":44344.5781},{"date":"2021-03-02","close":43597.1992},{"date":"2021-03-03","close":43680.2383},{"date":"2021-03-04","close":43015.9023},{"date":"2021-03-05","close":42600.6953},{"date":"2021-03-08","close":42434.6094},{"date":"2021-03-09","close":42766.7773},{"date":"2021-03-10","close":42683.7344},{"date":"2021-03-11","close":43015.9023},{"date":"2021-03-12","close":43763.2812},{"date":"2021-03-15","close":44842.832},{"date":"2021-03-16","close":44842.832},{"date":"2021-03-17","close":45839.3398},{"date":"2021-03-18","close":46088.4688},{"date":"2021-03-19","close":45091.957},{"date":"2021-03-22","close":47168.0156},{"date":"2021-03-23","close":47500.1875},{"date":"2021-03-24","close":46835.8477},{"date":"2021-03-25","close":47334.0977},{"date":"2021-03-26","close":47666.2695},{"date":"2021-03-29","close":46918.8867},{"date":"2021-03-30","close":47583.2227},{"date":"2021-03-31","close":48745.8242},{"date":"2021-04-01","close":47998.4375},{"date":"2021-04-02","close":47915.3945},{"date":"2021-04-05","close":50987.9648},{"date":"2021-04-06","close":50821.875},{"date":"2021-04-07","close":50821.875},{"date":"2021-04-08","close":51237.0859},{"date":"2021-04-09","close":51984.4727},{"date":"2021-04-12","close":50406.6641},{"date":"2021-04-13","close":50157.5391},{"date":"2021-04-14","close":50323.6211},{"date":"2021-04-15","close":50240.5781},{"date":"2021-04-16","close":55970.4961},{"date":"2021-04-19","close":57465.2578},{"date":"2021-04-20","close":57548.3008},{"date":"2021-04-21","close":57299.1719},{"date":"2021-04-22","close":59043.0625},{"date":"2021-04-23","close":58461.7617},{"date":"2021-04-26","close":60039.5703},{"date":"2021-04-27","close":61036.0742},{"date":"2021-04-28","close":57714.3867},{"date":"2021-04-29","close":58378.7266},{"date":"2021-04-30","close":56468.75},{"date":"2021-05-03","close":55223.1172},{"date":"2021-05-04","close":54392.6914},{"date":"2021-05-06","close":54724.8594},{"date":"2021-05-07","close":54724.8594},{"date":"2021-05-10","close":54226.6094},{"date":"2021-05-11","close":52731.8516},{"date":"2021-05-12","close":51071.0},{"date":"2021-05-13","close":50489.707},{"date":"2021-05-14","close":50987.9648},{"date":"2021-05-17","close":50406.6641},{"date":"2021-05-18","close":50406.6641},{"date":"2021-05-20","close":49825.3672},{"date":"2021-05-21","close":51237.0859},{"date":"2021-05-24","close":49659.2852},{"date":"2021-05-25","close":51486.2148},{"date":"2021-05-26","close":52233.5977},{"date":"2021-05-27","close":52482.7227},{"date":"2021-05-28","close":55223.1172},{"date":"2021-05-31","close":55057.0352},{"date":"2021-06-01","close":54724.8594},{"date":"2021-06-02","close":55389.2031},{"date":"2021-06-03","close":54973.9883},{"date":"2021-06-04","close":55140.0742},{"date":"2021-06-07","close":55140.0742},{"date":"2021-06-08","close":55057.0352},{"date":"2021-06-09","close":52897.9336},{"date":"2021-06-10","close":53147.0625},{"date":"2021-06-11","close":53728.3555},{"date":"2021-06-14","close":55306.1641},{"date":"2021-06-15","close":54475.7344},{"date":"2021-06-16","close":54475.7344},{"date":"2021-06-17","close":53728.3555},{"date":"2021-06-18","close":53562.2695},{"date":"2021-06-21","close":52565.7617},{"date":"2021-06-22","close":52565.7617},{"date":"2021-06-23","close":52067.5078},{"date":"2021-06-24","close":51652.2969},{"date":"2021-06-25","close":52814.8945},{"date":"2021-06-28","close":52980.9805},{"date":"2021-06-29","close":52731.8516},{"date":"2021-06-30","close":54807.9062},{"date":"2021-07-01","close":55555.2891},{"date":"2021-07-02","close":56136.582},{"date":"2021-07-05","close":56302.668},{"date":"2021-07-06","close":56634.8359},{"date":"2021-07-07","close":57050.0469},{"date":"2021-07-08","close":55140.0742},{"date":"2021-07-09","close":55638.3281},{"date":"2021-07-12","close":56385.7109},{"date":"2021-07-13","close":56967.0078},{"date":"2021-07-14","close":60869.9922},{"date":"2021-07-15","close":60953.0352},{"date":"2021-07-16","close":63776.4766},{"date":"2021-07-19","close":61866.5},{"date":"2021-07-20","close":60039.5703},{"date":"2021-07-21","close":59624.3633},{"date":"2021-07-22","close":59956.5312},{"date":"2021-07-23","close":60371.7422},{"date":"2021-07-26","close":62447.7969},{"date":"2021-07-27","close":61368.25},{"date":"2021-07-28","close":60288.6953},{"date":"2021-07-29","close":60703.9062},{"date":"2021-07-30","close":60205.6523},{"date":"2021-08-02","close":58295.6758},{"date":"2021-08-03","close":58710.8945},{"date":"2021-08-04","close":59541.3164},{"date":"2021-08-05","close":59209.1523},{"date":"2021-08-06","close":59043.0625},{"date":"2021-08-09","close":59043.0625},{"date":"2021-08-10","close":57714.3867},{"date":"2021-08-11","close":57465.2578},{"date":"2021-08-12","close":57880.4727},{"date":"2021-08-13","close":56302.668},{"date":"2021-08-17","close":54973.9883},{"date":"2021-08-18","close":55555.2891},{"date":"2021-08-19","close":53645.3164},{"date":"2021-08-20","close":53230.1055},{"date":"2021-08-23","close":53728.3555},{"date":"2021-08-24","close":55223.1172},{"date":"2021-08-25","close":56302.668},{"date":"2021-08-26","close":56468.75},{"date":"2021-08-27","close":58046.5508},{"date":"2021-08-30","close":58046.5508},{"date":"2021-08-31","close":58212.6367},{"date":"2021-09-01","close":58544.8086},{"date":"2021-09-02","close":58544.8086},{"date":"2021-09-03","close":58876.9805},{"date":"2021-09-06","close":59707.4023},{"date":"2021-09-07","close":60869.9922},{"date":"2021-09-08","close":65852.5234},{"date":"2021-09-09","close":68842.0547},{"date":"2021-09-10","close":70419.8594},{"date":"2021-09-13","close":74322.8438},{"date":"2021-09-14","close":74488.9297},{"date":"2021-09-15","close":75153.2656},{"date":"2021-09-16","close":75817.6094},{"date":"2021-09-17","close":75651.5156},{"date":"2021-09-23","close":78142.7812},{"date":"2021-09-24","close":77229.3281},{"date":"2021-09-27","close":77229.3281},{"date":"2021-09-28","close":77976.7031},{"date":"2021-09-29","close":81796.6484},{"date":"2021-09-30","close":75734.5703},{"date":"2021-10-01","close":75153.2656},{"date":"2021-10-05","close":75485.4453},{"date":"2021-10-06","close":70253.7656},{"date":"2021-10-07","close":71914.6172},{"date":"2021-10-08","close":72412.875},{"date":"2021-10-12","close":75153.2656},{"date":"2021-10-13","close":75070.2188},{"date":"2021-10-14","close":74488.9297},{"date":"2021-10-15","close":74488.9297},{"date":"2021-10-18","close":74987.1797},{"date":"2021-10-19","close":74073.7188},{"date":"2021-10-20","close":73990.6719},{"date":"2021-10-21","close":71748.5391},{"date":"2021-10-22","close":71333.3203},{"date":"2021-10-25","close":72246.7891},{"date":"2021-10-26","close":71748.5391},{"date":"2021-10-27","close":70253.7656},{"date":"2021-10-28","close":69672.4766},{"date":"2021-10-29","close":70668.9688},{"date":"2021-11-01","close":69755.5156},{"date":"2021-11-02","close":72246.7891},{"date":"2021-11-03","close":75900.6406},{"date":"2021-11-04","close":71997.6562},{"date":"2021-11-05","close":67513.3828},{"date":"2021-11-08","close":68925.0859},{"date":"2021-11-09","close":68759.0156},{"date":"2021-11-10","close":65437.3203},{"date":"2021-11-11","close":65935.5625},{"date":"2021-11-12","close":67181.2109},{"date":"2021-11-15","close":67181.2109},{"date":"2021-11-16","close":68094.6719},{"date":"2021-11-17","close":66350.7812},{"date":"2021-11-18","close":66433.8203},{"date":"2021-11-19","close":66101.6562},{"date":"2021-11-22","close":66766.0},{"date":"2021-11-23","close":66184.6875},{"date":"2021-11-24","close":67679.4688},{"date":"2021-11-25","close":66766.0},{"date":"2021-11-26","close":66849.0391},{"date":"2021-11-29","close":66101.6562},{"date":"2021-11-30","close":64856.0234},{"date":"2021-12-01","close":62946.0469},{"date":"2021-12-02","close":63693.4297},{"date":"2021-12-03","close":65520.3594},{"date":"2021-12-06","close":66184.6875},{"date":"2021-12-07","close":67430.3359},{"date":"2021-12-08","close":66101.6562},{"date":"2021-12-09","close":66267.7422},{"date":"2021-12-10","close":66018.6172},{"date":"2021-12-13","close":66018.6172},{"date":"2021-12-14","close":65105.1484},{"date":"2021-12-15","close":64274.7266},{"date":"2021-12-16","close":64939.0625},{"date":"2021-12-17","close":64274.7266},{"date":"2021-12-20","close":62530.832},{"date":"2021-12-21","close":63444.3086},{"date":"2021-12-22","close":63112.1328},{"date":"2021-12-23","close":62696.9258},{"date":"2021-12-24","close":63029.0898},{"date":"2021-12-27","close":63444.3086},{"date":"2021-12-28","close":65105.1484},{"date":"2021-12-29","close":65447.3516},{"date":"2021-12-30","close":64164.082},{"date":"2022-01-03","close":73000.0},{"date":"2022-01-04","close":63992.9727},{"date":"2022-01-05","close":63736.3125},{"date":"2022-01-06","close":62110.8281},{"date":"2022-01-07","close":64591.8398},{"date":"2022-01-10","close":63650.7617},{"date":"2022-01-11","close":62709.6914},{"date":"2022-01-12","close":63992.9727},{"date":"2022-01-13","close":63565.2109},{"date":"2022-01-14","close":63137.4531},{"date":"2022-01-17","close":62025.2734},{"date":"2022-01-18","close":60827.543},{"date":"2022-01-19","close":60399.7852},{"date":"2022-01-20","close":61426.4141},{"date":"2022-01-21","close":61169.7578},{"date":"2022-01-24","close":62196.3789},{"date":"2022-01-25","close":60143.1289},{"date":"2022-01-26","close":60143.1289},{"date":"2022-01-27","close":56892.1484},{"date":"2022-01-28","close":58175.4297},{"date":"2022-02-03","close":61340.8555},{"date":"2022-02-04","close":64335.1797},{"date":"2022-02-07","close":63565.2109},{"date":"2022-02-08","close":63565.2109},{"date":"2022-02-09","close":63565.2109},{"date":"2022-02-10","close":65447.3516},{"date":"2022-02-11","close":64762.9414},{"date":"2022-02-14","close":64164.082},{"date":"2022-02-15","close":63650.7617},{"date":"2022-02-16","close":65190.6914},{"date":"2022-02-17","close":66559.5391},{"date":"2022-02-18","close":67500.6094},{"date":"2022-02-21","close":67500.6094},{"date":"2022-02-22","close":67500.6094},{"date":"2022-02-23","close":67500.6094},{"date":"2022-02-24","close":67243.9453},{"date":"2022-02-25","close":67757.2734},{"date":"2022-02-28","close":67757.2734},{"date":"2022-03-02","close":67072.8516},{"date":"2022-03-03","close":66901.7344},{"date":"2022-03-04","close":66901.7344},{"date":"2022-03-07","close":64934.043},{"date":"2022-03-08","close":62709.6914},{"date":"2022-03-10","close":62709.6914},{"date":"2022-03-11","close":67415.0547},{"date":"2022-03-14","close":66816.1953},{"date":"2022-03-15","close":66473.9766},{"date":"2022-03-16","close":66473.9766},{"date":"2022-03-17","close":66388.4297},{"date":"2022-03-18","close":65875.1172},{"date":"2022-03-21","close":65875.1172},{"date":"2022-03-22","close":67586.1641},{"date":"2022-03-23","close":68441.6797},{"date":"2022-03-24","close":68869.4375},{"date":"2022-03-25","close":68869.4375},{"date":"2022-03-28","close":67586.1641},{"date":"2022-03-29","close":66987.2969},{"date":"2022-03-30","close":66901.7344},{"date":"2022-03-31","close":67757.2734},{"date":"2022-04-01","close":70837.1484},{"date":"2022-04-04","close":69981.6172},{"date":"2022-04-05","close":70751.5859},{"date":"2022-04-06","close":69639.4062},{"date":"2022-04-07","close":71521.5547},{"date":"2022-04-08","close":72975.9453},{"date":"2022-04-11","close":73745.9141},{"date":"2022-04-12","close":72462.625},{"date":"2022-04-13","close":73147.0469},{"date":"2022-04-14","close":73403.7109},{"date":"2022-04-15","close":71436.0156},{"date":"2022-04-18","close":71778.2109},{"date":"2022-04-19","close":71521.5547},{"date":"2022-04-20","close":72462.625},{"date":"2022-04-21","close":72034.8672},{"date":"2022-04-22","close":71863.7734},{"date":"2022-04-25","close":76141.3672},{"date":"2022-04-26","close":71264.8984},{"date":"2022-04-27","close":70751.5859},{"date":"2022-04-28","close":69896.0703},{"date":"2022-04-29","close":69724.9688},{"date":"2022-05-02","close":70238.2734},{"date":"2022-05-03","close":69553.8594},{"date":"2022-05-04","close":69810.5156},{"date":"2022-05-06","close":69639.4062},{"date":"2022-05-09","close":79800.0},{"date":"2022-05-10","close":67757.2734},{"date":"2022-05-11","close":67329.5156},{"date":"2022-05-12","close":67500.6094},{"date":"2022-05-13","close":68013.9297},{"date":"2022-05-16","close":69297.2031},{"date":"2022-05-17","close":71264.8984},{"date":"2022-05-18","close":70922.6953},{"date":"2022-05-19","close":70152.7266},{"date":"2022-05-20","close":71863.7734},{"date":"2022-05-23","close":72120.4219},{"date":"2022-05-24","close":71521.5547},{"date":"2022-05-25","close":71436.0156},{"date":"2022-05-26","close":72205.9766},{"date":"2022-05-27","close":72633.7422},{"date":"2022-05-30","close":71436.0156},{"date":"2022-05-31","close":71778.2109},{"date":"2022-06-02","close":71521.5547},{"date":"2022-06-03","close":70922.6953},{"date":"2022-06-07","close":69896.0703},{"date":"2022-06-08","close":71436.0156},{"date":"2022-06-09","close":71179.3516},{"date":"2022-06-10","close":72462.625},{"date":"2022-06-13","close":69297.2031},{"date":"2022-06-14","close":67928.3672},{"date":"2022-06-15","close":67415.0547},{"date":"2022-06-16","close":67415.0547},{"date":"2022-06-17","close":65019.5977},{"date":"2022-06-20","close":62196.3789},{"date":"2022-06-21","close":63394.1055},{"date":"2022-06-22","close":60228.6797},{"date":"2022-06-23","close":59030.9492},{"date":"2022-06-24","close":59800.918},{"date":"2022-06-27","close":59629.8203},{"date":"2022-06-28","close":59715.3672},{"date":"2022-06-29","close":59544.2578},{"date":"2022-06-30","close":56036.625},{"date":"2022-07-01","close":57576.5625},{"date":"2022-07-04","close":56721.0469},{"date":"2022-07-05","close":57405.4609},{"date":"2022-07-06","close":56207.7305},{"date":"2022-07-07","close":56806.5938},{"date":"2022-07-08","close":58859.8477},{"date":"2022-07-11","close":57063.2539},{"date":"2022-07-12","close":56378.8359},{"date":"2022-07-13","close":56549.9375},{"date":"2022-07-14","close":56036.625},{"date":"2022-07-15","close":54068.9297},{"date":"2022-07-18","close":55352.2109},{"date":"2022-07-19","close":55865.5234},{"date":"2022-07-20","close":56293.2812},{"date":"2022-07-21","close":55266.6602},{"date":"2022-07-22","close":54924.4492},{"date":"2022-07-25","close":54753.3477},{"date":"2022-07-26","close":55352.2109},{"date":"2022-07-27","close":54838.8984},{"date":"2022-07-28","close":55694.418},{"date":"2022-07-29","close":56293.2812},{"date":"2022-08-01","close":57148.8047},{"date":"2022-08-02","close":57747.6719},{"date":"2022-08-03","close":57063.2539},{"date":"2022-08-04","close":57405.4609},{"date":"2022-08-05","close":57918.7773},{"date":"2022-08-08","close":58859.8477},{"date":"2022-08-09","close":58774.293},{"date":"2022-08-10","close":57662.1172},{"date":"2022-08-11","close":59715.3672},{"date":"2022-08-12","close":59715.3672},{"date":"2022-08-16","close":61169.7578},{"date":"2022-08-17","close":62624.1367},{"date":"2022-08-18","close":61768.6211},{"date":"2022-08-19","close":60228.6797},{"date":"2022-08-22","close":59202.0547},{"date":"2022-08-23","close":59544.2578},{"date":"2022-08-24","close":60057.5742},{"date":"2022-08-25","close":61597.5078},{"date":"2022-08-26","close":62025.2734},{"date":"2022-08-29","close":61084.1992},{"date":"2022-08-30","close":60314.2305},{"date":"2022-08-31","close":60314.2305},{"date":"2022-09-01","close":58603.1953},{"date":"2022-09-02","close":58688.7383},{"date":"2022-09-05","close":57747.6719},{"date":"2022-09-06","close":59116.5078},{"date":"2022-09-07","close":58432.0859},{"date":"2022-09-08","close":58859.8477},{"date":"2022-09-13","close":59202.0547},{"date":"2022-09-14","close":57148.8047},{"date":"2022-09-15","close":57491.0117},{"date":"2022-09-16","close":56036.625},{"date":"2022-09-19","close":54582.2422},{"date":"2022-09-20","close":55608.8711},{"date":"2022-09-21","close":54667.7891},{"date":"2022-09-22","close":53812.2734},{"date":"2022-09-23","close":52614.5391},{"date":"2022-09-26","close":49534.6641},{"date":"2022-09-27","close":51245.7109},{"date":"2022-09-28","close":48422.4883},{"date":"2022-09-29","close":48080.2852},{"date":"2022-09-30","close":48165.832},{"date":"2022-10-04","close":49278.0117},{"date":"2022-10-05","close":48764.6992},{"date":"2022-10-06","close":48935.8047},{"date":"2022-10-07","close":49278.0117},{"date":"2022-10-11","close":49363.5625},{"date":"2022-10-12","close":50561.2891},{"date":"2022-10-13","close":49021.3516},{"date":"2022-10-14","close":50304.6328},{"date":"2022-10-17","close":50903.5},{"date":"2022-10-18","close":52443.4375},{"date":"2022-10-19","close":51331.2617},{"date":"2022-10-20","close":50219.082},{"date":"2022-10-21","close":49449.1172},{"date":"2022-10-24","close":49534.6641},{"date":"2022-10-25","close":48165.832},{"date":"2022-10-26","close":47139.2109},{"date":"2022-10-27","close":47566.9688},{"date":"2022-10-28","close":47738.0742},{"date":"2022-10-31","close":47994.7266},{"date":"2022-11-01","close":48679.1445},{"date":"2022-11-02","close":50304.6328},{"date":"2022-11-03","close":49278.0117},{"date":"2022-11-04","close":49363.5625},{"date":"2022-11-07","close":50903.5},{"date":"2022-11-08","close":51673.4688},{"date":"2022-11-09","close":51930.125},{"date":"2022-11-10","close":52614.5391},{"date":"2022-11-11","close":52015.6797},{"date":"2022-11-14","close":53897.8242},{"date":"2022-11-15","close":53897.8242},{"date":"2022-11-16","close":53298.9609},{"date":"2022-11-17","close":54068.9297},{"date":"2022-11-18","close":52528.9922},{"date":"2022-11-21","close":52101.2305},{"date":"2022-11-22","close":52614.5391},{"date":"2022-11-23","close":52785.6484},{"date":"2022-11-24","close":52614.5391},{"date":"2022-11-25","close":52528.9922},{"date":"2022-11-28","close":52528.9922},{"date":"2022-11-29","close":52785.6484},{"date":"2022-11-30","close":53470.0625},{"date":"2022-12-01","close":53127.8516},{"date":"2022-12-02","close":51502.3711},{"date":"2022-12-05","close":51331.2617},{"date":"2022-12-06","close":50304.6328},{"date":"2022-12-07","close":50646.8477},{"date":"2022-12-08","close":51844.5742},{"date":"2022-12-09","close":51673.4688},{"date":"2022-12-12","close":51587.918},{"date":"2022-12-13","close":50989.0547},{"date":"2022-12-14","close":51673.4688},{"date":"2022-12-15","close":50903.5},{"date":"2022-12-16","close":51074.6016},{"date":"2022-12-19","close":50304.6328},{"date":"2022-12-20","close":49021.3516},{"date":"2022-12-21","close":49705.7695},{"date":"2022-12-22","close":50219.082},{"date":"2022-12-23","close":49876.875},{"date":"2022-12-26","close":50475.7422},{"date":"2022-12-27","close":52272.3359},{"date":"2022-12-28","close":52635.3359},{"date":"2022-12-29","close":51455.582},{"date":"2023-01-02","close":49005.3164},{"date":"2023-01-03","close":47916.3047},{"date":"2023-01-04","close":49096.0664},{"date":"2023-01-05","close":49731.3164},{"date":"2023-01-06","close":48551.5625},{"date":"2023-01-09","close":50366.5742},{"date":"2023-01-10","close":50275.8203},{"date":"2023-01-11","close":50911.0781},{"date":"2023-01-12","close":50729.5742},{"date":"2023-01-13","close":51001.8281},{"date":"2023-01-16","close":51001.8281},{"date":"2023-01-17","close":50548.0742},{"date":"2023-01-18","close":51455.582},{"date":"2023-01-19","close":50729.5742},{"date":"2023-01-20","close":51092.5742},{"date":"2023-01-25","close":51183.3281},{"date":"2023-01-26","close":51909.3359},{"date":"2023-01-27","close":51818.5859},{"date":"2023-01-30","close":51274.0781},{"date":"2023-01-31","close":52181.5859},{"date":"2023-02-01","close":51909.3359},{"date":"2023-02-02","close":51818.5859},{"date":"2023-02-03","close":51092.5742},{"date":"2023-02-06","close":53361.3438},{"date":"2023-02-07","close":52998.3398},{"date":"2023-02-08","close":54268.8516},{"date":"2023-02-09","close":52816.8398},{"date":"2023-02-10","close":52816.8398},{"date":"2023-02-13","close":52000.082},{"date":"2023-02-14","close":53361.3438},{"date":"2023-02-15","close":52272.3359},{"date":"2023-02-16","close":52726.0938},{"date":"2023-02-17","close":53361.3438},{"date":"2023-02-20","close":53996.5977},{"date":"2023-02-21","close":55357.8555},{"date":"2023-02-22","close":53905.8438},{"date":"2023-02-23","close":54359.6016},{"date":"2023-02-24","close":53905.8438},{"date":"2023-02-27","close":53089.0898},{"date":"2023-02-28","close":52726.0938},{"date":"2023-03-02","close":53724.3477},{"date":"2023-03-03","close":54268.8516},{"date":"2023-03-06","close":53815.0977},{"date":"2023-03-07","close":53179.8398},{"date":"2023-03-08","close":51274.0781},{"date":"2023-03-09","close":51727.8281},{"date":"2023-03-10","close":50457.3242},{"date":"2023-03-13","close":49912.8242},{"date":"2023-03-14","close":48460.8125},{"date":"2023-03-15","close":49096.0664},{"date":"2023-03-16","close":49368.3164},{"date":"2023-03-17","close":49277.5664},{"date":"2023-03-20","close":49549.8203},{"date":"2023-03-21","close":50548.0742},{"date":"2023-03-22","close":50094.3203},{"date":"2023-03-23","close":50275.8203},{"date":"2023-03-24","close":50003.5703},{"date":"2023-03-27","close":50548.0742},{"date":"2023-03-28","close":51183.3281},{"date":"2023-03-29","close":51637.0781},{"date":"2023-03-30","close":52635.3359},{"date":"2023-03-31","close":52998.3398},{"date":"2023-04-03","close":51727.8281},{"date":"2023-04-04","close":53089.0898},{"date":"2023-04-05","close":53270.5938},{"date":"2023-04-06","close":52181.5859},{"date":"2023-04-07","close":52181.5859},{"date":"2023-04-10","close":52363.0859},{"date":"2023-04-11","close":53815.0977},{"date":"2023-04-12","close":52998.3398},{"date":"2023-04-13","close":53996.5977},{"date":"2023-04-14","close":53633.5938},{"date":"2023-04-17","close":53361.3438},{"date":"2023-04-18","close":53361.3438},{"date":"2023-04-19","close":55630.1094},{"date":"2023-04-20","close":55176.3555},{"date":"2023-04-21","close":54722.6016},{"date":"2023-04-24","close":54268.8516},{"date":"2023-04-25","close":55630.1094},{"date":"2023-04-26","close":55357.8555},{"date":"2023-04-27","close":55993.1094},{"date":"2023-04-28","close":55630.1094},{"date":"2023-05-02","close":56174.6133},{"date":"2023-05-03","close":55539.3555},{"date":"2023-05-04","close":56719.1133},{"date":"2023-05-08","close":55993.1094},{"date":"2023-05-09","close":56174.6133},{"date":"2023-05-10","close":55902.3594},{"date":"2023-05-11","close":55630.1094},{"date":"2023-05-12","close":56083.8594},{"date":"2023-05-15","close":55993.1094},{"date":"2023-05-16","close":55811.6055},{"date":"2023-05-17","close":55993.1094},{"date":"2023-05-18","close":56083.8594},{"date":"2023-05-19","close":54722.6016},{"date":"2023-05-22","close":54268.8516},{"date":"2023-05-23","close":54359.6016},{"date":"2023-05-24","close":53905.8438},{"date":"2023-05-25","close":53815.0977},{"date":"2023-05-26","close":53361.3438},{"date":"2023-05-30","close":53996.5977},{"date":"2023-05-31","close":53361.3438},{"date":"2023-06-01","close":52544.5859},{"date":"2023-06-02","close":53633.5938},{"date":"2023-06-05","close":53996.5977},{"date":"2023-06-07","close":55720.8594},{"date":"2023-06-08","close":59350.8828},{"date":"2023-06-09","close":58624.875},{"date":"2023-06-12","close":57445.1211},{"date":"2023-06-13","close":57354.3672},{"date":"2023-06-14","close":57898.8711},{"date":"2023-06-15","close":56265.3633},{"date":"2023-06-16","close":57172.8672},{"date":"2023-06-19","close":61075.1406},{"date":"2023-06-20","close":62345.6484},{"date":"2023-06-21","close":61891.9023},{"date":"2023-06-22","close":62980.9062},{"date":"2023-06-23","close":60621.3906},{"date":"2023-06-26","close":62890.1523},{"date":"2023-06-27","close":62799.4023},{"date":"2023-06-28","close":63888.4102},{"date":"2023-06-29","close":62799.4023},{"date":"2023-06-30","close":62980.9062},{"date":"2023-07-03","close":63888.4102},{"date":"2023-07-04","close":61710.3984},{"date":"2023-07-05","close":61710.3984},{"date":"2023-07-06","close":60258.3828},{"date":"2023-07-07","close":60076.8867},{"date":"2023-07-10","close":59260.1289},{"date":"2023-07-11","close":59169.3789},{"date":"2023-07-12","close":62073.3945},{"date":"2023-07-13","close":60530.6367},{"date":"2023-07-14","close":60893.6406},{"date":"2023-07-17","close":60621.3906},{"date":"2023-07-18","close":61165.8906},{"date":"2023-07-19","close":59895.3867},{"date":"2023-07-20","close":59623.1289},{"date":"2023-07-21","close":61256.6484},{"date":"2023-07-24","close":60621.3906},{"date":"2023-07-25","close":61982.6484},{"date":"2023-07-26","close":59078.6289},{"date":"2023-07-27","close":60530.6367},{"date":"2023-07-28","close":59350.8828},{"date":"2023-07-31","close":58806.375},{"date":"2023-08-01","close":58897.1289},{"date":"2023-08-02","close":55448.6055},{"date":"2023-08-03","close":55176.3555},{"date":"2023-08-04","close":55811.6055},{"date":"2023-08-07","close":54904.1016},{"date":"2023-08-08","close":55357.8555},{"date":"2023-08-09","close":55448.6055},{"date":"2023-08-10","close":55357.8555},{"date":"2023-08-11","close":56083.8594},{"date":"2023-08-14","close":56265.3633},{"date":"2023-08-16","close":54087.3477},{"date":"2023-08-17","close":54268.8516},{"date":"2023-08-18","close":54178.0977},{"date":"2023-08-21","close":55085.6055},{"date":"2023-08-22","close":54450.3477},{"date":"2023-08-23","close":54178.0977},{"date":"2023-08-24","close":54178.0977},{"date":"2023-08-25","close":54450.3477},{"date":"2023-08-28","close":55993.1094},{"date":"2023-08-29","close":56537.6172},{"date":"2023-08-30","close":54994.8516},{"date":"2023-08-31","close":54813.3516},{"date":"2023-09-01","close":54722.6016},{"date":"2023-09-04","close":55448.6055},{"date":"2023-09-05","close":55085.6055},{"date":"2023-09-06","close":55085.6055},{"date":"2023-09-07","close":53542.8438},{"date":"2023-09-08","close":56719.1133},{"date":"2023-09-11","close":54450.3477},{"date":"2023-09-12","close":53542.8438},{"date":"2023-09-13","close":52726.0938},{"date":"2023-09-14","close":53270.5938},{"date":"2023-09-15","close":53996.5977},{"date":"2023-09-18","close":54450.3477},{"date":"2023-09-19","close":54087.3477},{"date":"2023-09-20","close":54268.8516},{"date":"2023-09-21","close":52816.8398},{"date":"2023-09-22","close":52635.3359},{"date":"2023-09-25","close":52635.3359},{"date":"2023-09-26","close":52726.0938},{"date":"2023-09-27","close":53089.0898},{"date":"2023-10-04","close":52181.5859},{"date":"2023-10-05","close":52090.8359},{"date":"2023-10-06","close":52635.3359},{"date":"2023-10-10","close":52726.0938},{"date":"2023-10-11","close":53996.5977},{"date":"2023-10-12","close":53724.3477},{"date":"2023-10-13","close":52816.8398},{"date":"2023-10-16","close":52181.5859},{"date":"2023-10-17","close":50911.0781},{"date":"2023-10-18","close":51183.3281},{"date":"2023-10-19","close":49731.3164},{"date":"2023-10-20","close":49368.3164},{"date":"2023-10-23","close":49459.0664},{"date":"2023-10-24","close":50003.5703},{"date":"2023-10-25","close":51546.332},{"date":"2023-10-26","close":50185.0742},{"date":"2023-10-27","close":50275.8203},{"date":"2023-10-30","close":51637.0781},{"date":"2023-10-31","close":50820.3242},{"date":"2023-11-01","close":51546.332},{"date":"2023-11-02","close":52363.0859},{"date":"2023-11-03","close":51546.332},{"date":"2023-11-06","close":53815.0977},{"date":"2023-11-07","close":52635.3359},{"date":"2023-11-08","close":52181.5859},{"date":"2023-11-09","close":52363.0859},{"date":"2023-11-10","close":52363.0859},{"date":"2023-11-13","close":51818.5859},{"date":"2023-11-14","close":52272.3359},{"date":"2023-11-15","close":53361.3438},{"date":"2023-11-16","close":53270.5938},{"date":"2023-11-17","close":53542.8438},{"date":"2023-11-20","close":53542.8438},{"date":"2023-11-21","close":53270.5938},{"date":"2023-11-22","close":53089.0898},{"date":"2023-11-23","close":53179.8398},{"date":"2023-11-24","close":53724.3477},{"date":"2023-11-27","close":53633.5938},{"date":"2023-11-28","close":53270.5938},{"date":"2023-11-29","close":53270.5938},{"date":"2023-11-30","close":52453.8398},{"date":"2023-12-01","close":51727.8281},{"date":"2023-12-04","close":53452.0938},{"date":"2023-12-05","close":53089.0898},{"date":"2023-12-06","close":53452.0938},{"date":"2023-12-07","close":53724.3477},{"date":"2023-12-08","close":53724.3477},{"date":"2023-12-11","close":54087.3477},{"date":"2023-12-12","close":54087.3477},{"date":"2023-12-13","close":53452.0938},{"date":"2023-12-14","close":53542.8438},{"date":"2023-12-15","close":53452.0938},{"date":"2023-12-18","close":53542.8438},{"date":"2023-12-19","close":53542.8438},{"date":"2023-12-20","close":54541.0977},{"date":"2023-12-21","close":54178.0977},{"date":"2023-12-22","close":54904.1016},{"date":"2023-12-26","close":57082.1172},{"date":"2023-12-27","close":54926.3086},{"date":"2023-12-28","close":54363.9219},{"date":"2024-01-02","close":53051.6875},{"date":"2024-01-03","close":52957.957},{"date":"2024-01-04","close":52770.4961},{"date":"2024-01-05","close":51364.5312},{"date":"2024-01-08","close":50614.6836},{"date":"2024-01-09","close":50052.3008},{"date":"2024-01-10","close":48177.6836},{"date":"2024-01-11","close":47615.2969},{"date":"2024-01-12","close":47896.4922},{"date":"2024-01-15","close":47896.4922},{"date":"2024-01-16","close":46959.1797},{"date":"2024-01-17","close":45225.1602},{"date":"2024-01-18","close":44287.8516},{"date":"2024-01-19","close":44615.9062},{"date":"2024-01-22","close":43631.7344},{"date":"2024-01-23","close":44053.5234},{"date":"2024-01-24","close":44240.9844},{"date":"2024-01-25","close":45928.1406},{"date":"2024-01-26","close":45600.082},{"date":"2024-01-29","close":45975.0078},{"date":"2024-01-30","close":46303.0625},{"date":"2024-01-31","close":46631.125},{"date":"2024-02-01","close":47802.7578},{"date":"2024-02-02","close":47896.4922},{"date":"2024-02-05","close":47896.4922},{"date":"2024-02-06","close":47521.5664},{"date":"2024-02-07","close":47990.2188},{"date":"2024-02-08","close":46818.5859},{"date":"2024-02-13","close":45881.2734},{"date":"2024-02-14","close":46021.8711},{"date":"2024-02-15","close":45506.3516},{"date":"2024-02-16","close":46631.125},{"date":"2024-02-19","close":46584.2578},{"date":"2024-02-20","close":46256.1992},{"date":"2024-02-21","close":45881.2734},{"date":"2024-02-22","close":45459.4844},{"date":"2024-02-23","close":45084.5586},{"date":"2024-02-26","close":44475.3125},{"date":"2024-02-27","close":43959.7891},{"date":"2024-02-28","close":44662.7695},{"date":"2024-02-29","close":44522.1758},{"date":"2024-03-04","close":44990.832},{"date":"2024-03-05","close":44756.5039},{"date":"2024-03-06","close":44334.7148},{"date":"2024-03-07","close":44475.3125},{"date":"2024-03-08","close":44662.7695},{"date":"2024-03-11","close":44850.2344},{"date":"2024-03-12","close":44569.043},{"date":"2024-03-13","close":44475.3125},{"date":"2024-03-14","close":44194.1172},{"date":"2024-03-15","close":44240.9844},{"date":"2024-03-18","close":43959.7891},{"date":"2024-03-19","close":43959.7891},{"date":"2024-03-20","close":44053.5234},{"date":"2024-03-21","close":45178.293},{"date":"2024-03-22","close":44756.5039},{"date":"2024-03-25","close":44100.3867},{"date":"2024-03-26","close":44053.5234},{"date":"2024-03-27","close":44381.5781},{"date":"2024-03-28","close":44475.3125},{"date":"2024-03-29","close":43912.9258},{"date":"2024-04-01","close":44147.2539},{"date":"2024-04-02","close":43819.1953},{"date":"2024-04-03","close":43163.0781},{"date":"2024-04-04","close":42553.8281},{"date":"2024-04-05","close":42881.8867},{"date":"2024-04-08","close":42366.3672},{"date":"2024-04-09","close":42600.6953},{"date":"2024-04-11","close":42366.3672},{"date":"2024-04-12","close":41429.0547},{"date":"2024-04-15","close":40585.4766},{"date":"2024-04-16","close":39320.1094},{"date":"2024-04-17","close":39085.7852},{"date":"2024-04-18","close":39085.7852},{"date":"2024-04-19","close":38945.1914},{"date":"2024-04-22","close":40398.0156},{"date":"2024-04-23","close":40163.6875},{"date":"2024-04-24","close":40257.4219},{"date":"2024-04-25","close":40163.6875},{"date":"2024-04-26","close":40304.2852},{"date":"2024-04-29","close":42225.7695},{"date":"2024-04-30","close":42319.5},{"date":"2024-05-02","close":42694.4219},{"date":"2024-05-03","close":43397.4062},{"date":"2024-05-07","close":43069.3477},{"date":"2024-05-08","close":43069.3477},{"date":"2024-05-09","close":42975.6172},{"date":"2024-05-10","close":42694.4219},{"date":"2024-05-13","close":42694.4219},{"date":"2024-05-14","close":43772.3281},{"date":"2024-05-16","close":43678.5977},{"date":"2024-05-17","close":44100.3867},{"date":"2024-05-20","close":44240.9844},{"date":"2024-05-21","close":44615.9062},{"date":"2024-05-22","close":45412.6211},{"date":"2024-05-23","close":45646.9492},{"date":"2024-05-24","close":44006.6562},{"date":"2024-05-27","close":46677.9883},{"date":"2024-05-28","close":44100.3867},{"date":"2024-05-29","close":43022.4844},{"date":"2024-05-30","close":42835.0195},{"date":"2024-05-31","close":44943.9648},{"date":"2024-06-03","close":44850.2344},{"date":"2024-06-04","close":44803.3672},{"date":"2024-06-05","close":44522.1758},{"date":"2024-06-07","close":44381.5781},{"date":"2024-06-10","close":43256.8086},{"date":"2024-06-11","close":44334.7148},{"date":"2024-06-12","close":44240.9844},{"date":"2024-06-13","close":43584.8672},{"date":"2024-06-14","close":43491.1367},{"date":"2024-06-17","close":43397.4062},{"date":"2024-06-18","close":42225.7695},{"date":"2024-06-19","close":41850.8438},{"date":"2024-06-20","close":42460.0977},{"date":"2024-06-21","close":42038.3086},{"date":"2024-06-24","close":41335.3281},{"date":"2024-06-25","close":41663.3828},{"date":"2024-06-26","close":41241.5938},{"date":"2024-06-27","close":40679.2109},{"date":"2024-06-28","close":41710.25},{"date":"2024-07-01","close":42225.7695},{"date":"2024-07-02","close":42647.5586},{"date":"2024-07-03","close":43491.1367},{"date":"2024-07-04","close":43491.1367},{"date":"2024-07-05","close":43256.8086},{"date":"2024-07-08","close":43350.5391},{"date":"2024-07-09","close":43397.4062},{"date":"2024-07-10","close":42647.5586},{"date":"2024-07-11","close":43116.2109},{"date":"2024-07-12","close":43538.0},{"date":"2024-07-15","close":43350.5391},{"date":"2024-07-16","close":42881.8867},{"date":"2024-07-17","close":43866.0625},{"date":"2024-07-18","close":45225.1602},{"date":"2024-07-19","close":44756.5039},{"date":"2024-07-22","close":43959.7891},{"date":"2024-07-23","close":43912.9258},{"date":"2024-07-24","close":43819.1953},{"date":"2024-07-25","close":43819.1953},{"date":"2024-07-26","close":43912.9258},{"date":"2024-07-29","close":42881.8867},{"date":"2024-07-30","close":41944.5781},{"date":"2024-07-31","close":43538.0},{"date":"2024-08-01","close":44194.1172},{"date":"2024-08-02","close":43163.0781},{"date":"2024-08-05","close":40210.5586},{"date":"2024-08-06","close":40726.0742},{"date":"2024-08-07","close":40398.0156},{"date":"2024-08-08","close":42132.0391},{"date":"2024-08-09","close":40772.9414},{"date":"2024-08-12","close":41991.4414},{"date":"2024-08-13","close":41757.1172},{"date":"2024-08-14","close":41850.8438},{"date":"2024-08-16","close":41475.9258},{"date":"2024-08-19","close":41897.7148},{"date":"2024-08-20","close":42741.2891},{"date":"2024-08-21","close":44100.3867},{"date":"2024-08-22","close":45178.293},{"date":"2024-08-23","close":45225.1602},{"date":"2024-08-26","close":46209.3359},{"date":"2024-08-27","close":46209.3359},{"date":"2024-08-28","close":45506.3516},{"date":"2024-08-29","close":45881.2734},{"date":"2024-08-30","close":45646.9492},{"date":"2024-09-02","close":45037.6953},{"date":"2024-09-03","close":47427.832},{"date":"2024-09-04","close":46396.7969},{"date":"2024-09-05","close":47427.832},{"date":"2024-09-06","close":46162.4688},{"date":"2024-09-09","close":45834.4102},{"date":"2024-09-10","close":43772.3281},{"date":"2024-09-11","close":43116.2109},{"date":"2024-09-12","close":43584.8672},{"date":"2024-09-13","close":44194.1172},{"date":"2024-09-19","close":42788.1562},{"date":"2024-09-20","close":40819.8047},{"date":"2024-09-23","close":42272.6328},{"date":"2024-09-24","close":43444.2734},{"date":"2024-09-25","close":43397.4062},{"date":"2024-09-26","close":44147.2539},{"date":"2024-09-27","close":46209.3359},{"date":"2024-09-30","close":44990.832},{"date":"2024-10-02","close":44381.5781},{"date":"2024-10-04","close":44240.9844},{"date":"2024-10-07","close":46771.7188},{"date":"2024-10-08","close":46162.4688},{"date":"2024-10-10","close":45272.0234},{"date":"2024-10-11","close":45225.1602},{"date":"2024-10-14","close":44990.832},{"date":"2024-10-15","close":44756.5039},{"date":"2024-10-16","close":44100.3867},{"date":"2024-10-17","close":45037.6953},{"date":"2024-10-18","close":44147.2539},{"date":"2024-10-21","close":43584.8672},{"date":"2024-10-22","close":42741.2891},{"date":"2024-10-23","close":42741.2891},{"date":"2024-10-24","close":42600.6953},{"date":"2024-10-25","close":42272.6328},{"date":"2024-10-28","close":43209.9453},{"date":"2024-10-29","close":41850.8438},{"date":"2024-10-30","close":41897.7148},{"date":"2024-10-31","close":43350.5391},{"date":"2024-11-01","close":39976.2305},{"date":"2024-11-04","close":38898.3203},{"date":"2024-11-05","close":39226.3828},{"date":"2024-11-06","close":38945.1914},{"date":"2024-11-07","close":38429.668},{"date":"2024-11-08","close":37820.418},{"date":"2024-11-11","close":37351.7617},{"date":"2024-11-12","close":36180.1289},{"date":"2024-11-13","close":35289.6836},{"date":"2024-11-14","close":35055.3555},{"date":"2024-11-15","close":35758.3398},{"date":"2024-11-18","close":34586.6992},{"date":"2024-11-19","close":34446.1055},{"date":"2024-11-20","close":34211.7773},{"date":"2024-11-21","close":34586.6992},{"date":"2024-11-22","close":34352.375},{"date":"2024-11-25","close":33508.7969},{"date":"2024-11-26","close":33133.8711},{"date":"2024-11-27","close":32946.4141},{"date":"2024-11-28","close":33743.1211},{"date":"2024-11-29","close":32196.5625},{"date":"2024-12-02","close":32149.6992},{"date":"2024-12-03","close":33274.4688},{"date":"2024-12-04","close":32524.623},{"date":"2024-12-05","close":31774.7754},{"date":"2024-12-06","close":33040.1406},{"date":"2024-12-09","close":32055.9668},{"date":"2024-12-10","close":34821.0273},{"date":"2024-12-11","close":36367.5898},{"date":"2024-12-12","close":36695.6445},{"date":"2024-12-13","close":37211.168},{"date":"2024-12-16","close":37867.2852},{"date":"2024-12-17","close":37679.8242},{"date":"2024-12-18","close":37539.2266},{"date":"2024-12-19","close":38195.3398},{"date":"2024-12-20","close":37070.5703},{"date":"2024-12-23","close":37820.418},{"date":"2024-12-24","close":37445.4961},{"date":"2024-12-26","close":37351.7617},{"date":"2024-12-27","close":36695.6445},{"date":"2024-12-30","close":36883.1094},{"date":"2025-01-02","close":36695.6445},{"date":"2025-01-03","close":38148.4766},{"date":"2025-01-06","close":38617.1289},{"date":"2025-01-07","close":37773.5508},{"date":"2025-01-08","close":37820.418},{"date":"2025-01-09","close":37211.168},{"date":"2025-01-10","close":37679.8242},{"date":"2025-01-13","close":37304.8984},{"date":"2025-01-14","close":37445.4961},{"date":"2025-01-15","close":36836.2422},{"date":"2025-01-16","close":36695.6445},{"date":"2025-01-17","close":36789.3789},{"date":"2025-01-20","close":38289.0742},{"date":"2025-01-21","close":38289.0742},{"date":"2025-01-22","close":37820.418},{"date":"2025-01-23","close":37164.3008},{"date":"2025-01-24","close":37070.5703},{"date":"2025-01-31","close":37211.168},{"date":"2025-02-03","close":36367.5898},{"date":"2025-02-04","close":36367.5898},{"date":"2025-02-05","close":38335.9375},{"date":"2025-02-06","close":37773.5508},{"date":"2025-02-07","close":37211.168},{"date":"2025-02-10","close":37867.2852},{"date":"2025-02-11","close":37586.0898},{"date":"2025-02-12","close":38195.3398},{"date":"2025-02-13","close":38476.5312},{"date":"2025-02-14","close":38898.3203},{"date":"2025-02-17","close":39788.7695},{"date":"2025-02-18","close":40538.6133},{"date":"2025-02-19","close":39976.2305},{"date":"2025-02-20","close":40585.4766},{"date":"2025-02-21","close":39882.4961},{"date":"2025-02-24","close":39554.4414},{"date":"2025-02-25","close":38992.0547},{"date":"2025-02-26","close":39085.7852},{"date":"2025-02-27","close":38851.457},{"date":"2025-02-28","close":37961.0156},{"date":"2025-03-04","close":36226.9922},{"date":"2025-03-05","close":39648.1719},{"date":"2025-03-06","close":39788.7695},{"date":"2025-03-07","close":40304.2852},{"date":"2025-03-10","close":39929.3633},{"date":"2025-03-11","close":38617.1289},{"date":"2025-03-12","close":38523.4023},{"date":"2025-03-13","close":37914.1484},{"date":"2025-03-14","close":37867.2852},{"date":"2025-03-17","close":37914.1484},{"date":"2025-03-18","close":37867.2852},{"date":"2025-03-19","close":38101.6133},{"date":"2025-03-20","close":38570.2656},{"date":"2025-03-21","close":38429.668},{"date":"2025-03-24","close":38289.0742},{"date":"2025-03-25","close":38007.8789},{"date":"2025-03-26","close":37961.0156},{"date":"2025-03-27","close":37773.5508},{"date":"2025-03-28","close":37822.1055},{"date":"2025-03-31","close":36074.2266},{"date":"2025-04-01","close":35540.1523},{"date":"2025-04-02","close":34957.5273},{"date":"2025-04-03","close":34035.0391},{"date":"2025-04-04","close":34083.5898},{"date":"2025-04-07","close":31655.9844},{"date":"2025-04-08","close":30976.2539},{"date":"2025-04-09","close":29811.0039},{"date":"2025-04-10","close":31267.5664},{"date":"2025-04-11","close":30442.1816},{"date":"2025-04-14","close":30782.0449},{"date":"2025-04-15","close":31704.5352},{"date":"2025-04-16","close":31753.0879},{"date":"2025-04-17","close":32238.6094},{"date":"2025-04-18","close":32869.7852},{"date":"2025-04-21","close":32578.4746},{"date":"2025-04-22","close":32529.9219},{"date":"2025-04-23","close":32966.8906},{"date":"2025-04-24","close":32821.2344},{"date":"2025-04-25","close":33209.6523},{"date":"2025-04-28","close":33112.5469},{"date":"2025-04-29","close":34423.4531},{"date":"2025-04-30","close":33743.7266},{"date":"2025-05-02","close":33937.9336},{"date":"2025-05-07","close":34472.0078},{"date":"2025-05-08","close":35103.1836},{"date":"2025-05-09","close":34520.5586},{"date":"2025-05-12","close":35394.4961},{"date":"2025-05-13","close":35297.3945},{"date":"2025-05-14","close":35248.8398},{"date":"2025-05-15","close":35248.8398},{"date":"2025-05-16","close":35054.6328},{"date":"2025-05-19","close":35054.6328},{"date":"2025-05-20","close":34811.8711},{"date":"2025-05-21","close":34957.5273},{"date":"2025-05-22","close":34423.4531},{"date":"2025-05-23","close":34472.0078},{"date":"2025-05-26","close":35540.1523},{"date":"2025-05-27","close":35588.707},{"date":"2025-05-28","close":36219.8828},{"date":"2025-05-29","close":36511.1953},{"date":"2025-05-30","close":36802.5078},{"date":"2025-06-02","close":36122.7812},{"date":"2025-06-04","close":36705.4062},{"date":"2025-06-05","close":36996.7188},{"date":"2025-06-09","close":36996.7188},{"date":"2025-06-10","close":37870.6562},{"date":"2025-06-11","close":38161.9688},{"date":"2025-06-12","close":37870.6562},{"date":"2025-06-13","close":37045.2695},{"date":"2025-06-16","close":37093.8203},{"date":"2025-06-17","close":36705.4062},{"date":"2025-06-18","close":36705.4062},{"date":"2025-06-19","close":36705.4062},{"date":"2025-06-20","close":36948.1641},{"date":"2025-06-23","close":36074.2266},{"date":"2025-06-24","close":37288.0312},{"date":"2025-06-25","close":38113.418},{"date":"2025-06-26","close":38696.043},{"date":"2025-06-27","close":38453.2812},{"date":"2025-06-30","close":38307.625},{"date":"2025-07-01","close":38793.1445},{"date":"2025-07-02","close":39521.4297},{"date":"2025-07-03","close":40006.9492},{"date":"2025-07-04","close":39327.2188},{"date":"2025-07-07","close":39618.5312},{"date":"2025-07-08","close":39618.5312},{"date":"2025-07-09","close":39909.8438},{"date":"2025-07-10","close":40152.6055},{"date":"2025-07-11","close":40055.5},{"date":"2025-07-14","close":39618.5312},{"date":"2025-07-15","close":39715.6367},{"date":"2025-07-16","close":39181.5625},{"date":"2025-07-17","close":39230.1133},{"date":"2025-07-18","close":41754.8242},{"date":"2025-07-21","close":42046.1367},{"date":"2025-07-22","close":41949.0352},{"date":"2025-07-23","close":41512.0664},{"date":"2025-07-24","close":41414.9609},{"date":"2025-07-25","close":41123.6484},{"date":"2025-07-28","close":40638.125},{"date":"2025-07-29","close":40880.8867},{"date":"2025-07-30","close":40832.3359},{"date":"2025-07-31","close":41754.8242},{"date":"2025-08-01","close":39618.5312},{"date":"2025-08-04","close":39861.293},{"date":"2025-08-05","close":40492.4688},{"date":"2025-08-06","close":40638.125},{"date":"2025-08-07","close":40152.6055},{"date":"2025-08-08","close":41754.8242},{"date":"2025-08-11","close":41803.3789},{"date":"2025-08-12","close":41463.5117},{"date":"2025-08-13","close":40783.7812},{"date":"2025-08-14","close":40298.2617},{"date":"2025-08-18","close":39569.9805},{"date":"2025-08-19","close":39764.1875},{"date":"2025-08-20","close":39278.668},{"date":"2025-08-21","close":40201.1562},{"date":"2025-08-22","close":39424.3242},{"date":"2025-08-25","close":41026.543},{"date":"2025-08-26","close":41754.8242},{"date":"2025-08-27","close":41609.168},{"date":"2025-08-28","close":40783.7812},{"date":"2025-08-29","close":40492.4688},{"date":"2025-09-01","close":40152.6055},{"date":"2025-09-02","close":40298.2617},{"date":"2025-09-03","close":42143.2422},{"date":"2025-09-04","close":43162.8359},{"date":"2025-09-05","close":43357.0469},{"date":"2025-09-08","close":44036.7734},{"date":"2025-09-09","close":44667.9531},{"date":"2025-09-10","close":44133.8789},{"date":"2025-09-11","close":44376.6406},{"date":"2025-09-12","close":44425.1914},{"date":"2025-09-15","close":45056.3711},{"date":"2025-09-16","close":44570.8477},{"date":"2025-09-17","close":44425.1914},{"date":"2025-09-18","close":47581.082},{"date":"2025-09-19","close":49400.0},{"date":"2025-09-22","close":47192.6641},{"date":"2025-09-23","close":46998.4531},{"date":"2025-09-24","close":46949.9023},{"date":"2025-09-25","close":46464.3828},{"date":"2025-09-26","close":45638.9961},{"date":"2025-09-29","close":45493.3398},{"date":"2025-09-30","close":44959.2656},{"date":"2025-10-01","close":44862.1602},{"date":"2025-10-02","close":44667.9531},{"date":"2025-10-10","close":44813.6094},{"date":"2025-10-13","close":44182.4336},{"date":"2025-10-14","close":44036.7734},{"date":"2025-10-15","close":44667.9531},{"date":"2025-10-16","close":45881.7578},{"date":"2025-10-17","close":45638.9961},{"date":"2025-10-20","close":45541.8906},{"date":"2025-10-21","close":44959.2656},{"date":"2025-10-22","close":46512.9336},{"date":"2025-10-23","close":46658.5898},{"date":"2025-10-24","close":47435.4258},{"date":"2025-10-27","close":46901.3516},{"date":"2025-10-28","close":47047.0078},{"date":"2025-10-29","close":46173.0703},{"date":"2025-10-30","close":45202.0273},{"date":"2025-10-31","close":44279.5352},{"date":"2025-11-03","close":44133.8789},{"date":"2025-11-04","close":44522.2969},{"date":"2025-11-05","close":44036.7734},{"date":"2025-11-06","close":45590.4414},{"date":"2025-11-07","close":42288.8984},{"date":"2025-11-10","close":43745.4609},{"date":"2025-11-11","close":43696.9102},{"date":"2025-11-12","close":45638.9961},{"date":"2025-11-13","close":46464.3828},{"date":"2025-11-14","close":45444.7852},{"date":"2025-11-17","close":46707.1406},{"date":"2025-11-18","close":45930.3086},{"date":"2025-11-19","close":45007.8164},{"date":"2025-11-20","close":45202.0273},{"date":"2025-11-21","close":43842.5664},{"date":"2025-11-24","close":42871.5234},{"date":"2025-11-25","close":42968.6289},{"date":"2025-11-26","close":43939.6719},{"date":"2025-11-27","close":43745.4609},{"date":"2025-11-28","close":44328.0898},{"date":"2025-12-01","close":43745.4609},{"date":"2025-12-02","close":45250.5781},{"date":"2025-12-03","close":45590.4414},{"date":"2025-12-04","close":45930.3086},{"date":"2025-12-05","close":45638.9961},{"date":"2025-12-08","close":45930.3086},{"date":"2025-12-09","close":46464.3828},{"date":"2025-12-10","close":46027.4141},{"date":"2025-12-11","close":45347.6836},{"date":"2025-12-12","close":46075.9648},{"date":"2025-12-15","close":46270.1719},{"date":"2025-12-16","close":45736.0977},{"date":"2025-12-17","close":46270.1719},{"date":"2025-12-18","close":45007.8164},{"date":"2025-12-19","close":45444.7852},{"date":"2025-12-22","close":45784.6523},{"date":"2025-12-23","close":45881.7578},{"date":"2025-12-24","close":45202.0273},{"date":"2025-12-26","close":44036.7734},{"date":"2025-12-29","close":43745.4609},{"date":"2025-12-30","close":43259.9414},{"date":"2026-01-02","close":41706.2734},{"date":"2026-01-05","close":42094.6914},{"date":"2026-01-06","close":41560.6172},{"date":"2026-01-07","close":41560.6172},{"date":"2026-01-08","close":40735.2305},{"date":"2026-01-09","close":41220.7539},{"date":"2026-01-12","close":41851.9297},{"date":"2026-01-13","close":42337.4492},{"date":"2026-01-14","close":43357.0469},{"date":"2026-01-15","close":43891.1172},{"date":"2026-01-16","close":43405.5977},{"date":"2026-01-19","close":43502.7031},{"date":"2026-01-20","close":43357.0469},{"date":"2026-01-21","close":42968.6289},{"date":"2026-01-22","close":43988.2227},{"date":"2026-01-23","close":44910.7148},{"date":"2026-01-26","close":44862.1602},{"date":"2026-01-27","close":46804.2461},{"date":"2026-01-28","close":47095.5586},{"date":"2026-01-29","close":47144.1094},{"date":"2026-01-30","close":46075.9648},{"date":"2026-02-02","close":45299.1289},{"date":"2026-02-03","close":47386.8711},{"date":"2026-02-04","close":49037.6445},{"date":"2026-02-05","close":47338.3203},{"date":"2026-02-06","close":44230.9844},{"date":"2026-02-09","close":46027.4141},{"date":"2026-02-10","close":46852.7969},{"date":"2026-02-11","close":46561.4844},{"date":"2026-02-12","close":47726.7383},{"date":"2026-02-13","close":47144.1094},{"date":"2026-02-19","close":47872.3945},{"date":"2026-02-20","close":48552.1211},{"date":"2026-02-23","close":48649.2266},{"date":"2026-02-24","close":49911.582},{"date":"2026-02-25","close":49911.582},{"date":"2026-02-26","close":49426.0625},{"date":"2026-02-27","close":49620.2695},{"date":"2026-03-03","close":47920.9453},{"date":"2026-03-04","close":40735.2305},{"date":"2026-03-05","close":43308.4922},{"date":"2026-03-06","close":44133.8789},{"date":"2026-03-09","close":46610.0391},{"date":"2026-03-10","close":46755.6953},{"date":"2026-03-11","close":50300.0},{"date":"2026-03-12","close":51271.043},{"date":"2026-03-13","close":49911.582},{"date":"2026-03-16","close":49620.2695},{"date":"2026-03-17","close":49620.2695},{"date":"2026-03-18","close":53116.0234},{"date":"2026-03-19","close":52630.5},{"date":"2026-03-20","close":51173.9375},{"date":"2026-03-23","close":50397.1016},{"date":"2026-03-24","close":48940.5391},{"date":"2026-03-25","close":49134.75},{"date":"2026-03-26","close":50105.7891},{"date":"2026-03-27","close":50300.0},{"date":"2026-03-30","close":49900.0},{"date":"2026-03-31","close":48850.0},{"date":"2026-04-01","close":50000.0},{"date":"2026-04-02","close":46750.0},{"date":"2026-04-03","close":47150.0},{"date":"2026-04-06","close":47800.0},{"date":"2026-04-07","close":48500.0},{"date":"2026-04-08","close":50600.0},{"date":"2026-04-09","close":51400.0},{"date":"2026-04-10","close":51200.0},{"date":"2026-04-13","close":50700.0},{"date":"2026-04-14","close":51500.0},{"date":"2026-04-15","close":53400.0},{"date":"2026-04-16","close":54100.0},{"date":"2026-04-17","close":54400.0},{"date":"2026-04-20","close":54500.0},{"date":"2026-04-21","close":53800.0},{"date":"2026-04-22","close":55000.0},{"date":"2026-04-23","close":55800.0},{"date":"2026-04-24","close":61500.0},{"date":"2026-04-27","close":62500.0},{"date":"2026-04-28","close":64500.0},{"date":"2026-04-29","close":71200.0},{"date":"2026-04-30","close":69400.0},{"date":"2026-05-04","close":66600.0},{"date":"2026-05-06","close":64800.0},{"date":"2026-05-07","close":64000.0},{"date":"2026-05-08","close":62600.0},{"date":"2026-05-11","close":61400.0},{"date":"2026-05-12","close":58900.0},{"date":"2026-05-13","close":57500.0},{"date":"2026-05-14","close":58700.0},{"date":"2026-05-15","close":55200.0},{"date":"2026-05-18","close":54600.0},{"date":"2026-05-19","close":54400.0},{"date":"2026-05-20","close":51400.0},{"date":"2026-05-21","close":52800.0},{"date":"2026-05-22","close":54000.0},{"date":"2026-05-26","close":54400.0},{"date":"2026-05-27","close":52500.0},{"date":"2026-05-28","close":52600.0},{"date":"2026-05-29","close":52700.0},{"date":"2026-06-01","close":49800.0},{"date":"2026-06-02","close":48650.0},{"date":"2026-06-04","close":49950.0},{"date":"2026-06-05","close":48050.0},{"date":"2026-06-08","close":45300.0},{"date":"2026-06-09","close":47000.0},{"date":"2026-06-10","close":46550.0},{"date":"2026-06-11","close":48850.0},{"date":"2026-06-12","close":48150.0},{"date":"2026-06-15","close":49550.0},{"date":"2026-06-16","close":50600.0},{"date":"2026-06-17","close":50400.0},{"date":"2026-06-18","close":49100.0},{"date":"2026-06-19","close":47500.0},{"date":"2026-06-22","close":45100.0},{"date":"2026-06-23","close":44300.0},{"date":"2026-06-24","close":44700.0},{"date":"2026-06-25","close":43750.0},{"date":"2026-06-26","close":42450.0},{"date":"2026-06-29","close":45750.0},{"date":"2026-06-30","close":44050.0},{"date":"2026-07-01","close":45350.0},{"date":"2026-07-02","close":45450.0},{"date":"2026-07-03","close":44800.0},{"date":"2026-07-06","close":45100.0},{"date":"2026-07-07","close":44850.0},{"date":"2026-07-08","close":43350.0},{"date":"2026-07-09","close":42950.0},{"date":"2026-07-10","close":45150.0},{"date":"2026-07-13","close":46000.0},{"date":"2026-07-14","close":44900.0},{"date":"2026-07-15","close":44900.0},{"date":"2026-07-16","close":45650.0},{"date":"2026-07-20","close":45000.0},{"date":"2026-07-21","close":45450.0},{"date":"2026-07-22","close":45050.0},{"date":"2026-07-23","close":46800.0},{"date":"2026-07-24","close":47100.0},{"date":"2026-07-27","close":46200.0},{"date":"2026-07-28","close":44550.0},{"date":"2026-07-29","close":42900.0},{"date":"2026-07-30","close":45500.0},{"date":"2026-07-31","close":44650.0},{"date":"2026-08-03","close":43700.0},{"date":"2026-08-04","close":45850.0},{"date":"2026-08-05","close":47000.0},{"date":"2026-08-06","close":47450.0},{"date":"2026-08-07","close":48550.0},{"date":"2026-08-10","close":48700.0},{"date":"2026-08-11","close":48400.0},{"date":"2026-08-12","close":47000.0},{"date":"2026-08-13","close":46300.0},{"date":"2026-08-14","close":47100.0},{"date":"2026-08-18","close":46350.0},{"date":"2026-08-19","close":45350.0},{"date":"2026-08-20","close":44350.0},{"date":"2026-08-21","close":44150.0},{"date":"2026-08-24","close":45600.0},{"date":"2026-08-25","close":45850.0},{"date":"2026-08-26","close":47250.0},{"date":"2026-08-27","close":47200.0},{"date":"2026-08-28","close":48350.0},{"date":"2026-08-31","close":47800.0},{"date":"2026-09-01","close":47700.0},{"date":"2026-09-02","close":45950.0},{"date":"2026-09-03","close":46100.0},{"date":"2026-09-04","close":45700.0},{"date":"2026-09-07","close":45800.0},{"date":"2026-09-08","close":45250.0},{"date":"2026-09-09","close":46750.0},{"date":"2026-09-10","close":46400.0},{"date":"2026-09-11","close":46150.0},{"date":"2026-09-14","close":45750.0},{"date":"2026-09-15","close":45450.0},{"date":"2026-09-16","close":45200.0},{"date":"2026-09-17","close":44950.0},{"date":"2026-09-18","close":44650.0},{"date":"2026-09-21","close":44600.0},{"date":"2026-09-22","close":43800.0},{"date":"2026-09-23","close":43300.0},{"date":"2026-09-28","close":44000.0},{"date":"2026-09-29","close":43250.0},{"date":"2026-09-30","close":43400.0},{"date":"2026-10-01","close":42650.0},{"date":"2026-10-02","close":42850.0},{"date":"2026-10-06","close":42800.0},{"date":"2026-10-07","close":42600.0},{"date":"2026-10-08","close":42050.0},{"date":"2026-10-12","close":41800.0},{"date":"2026-10-13","close":41400.0},{"date":"2026-10-14","close":41600.0},{"date":"2026-10-15","close":40450.0},{"date":"2026-10-16","close":40550.0},{"date":"2026-10-19","close":40750.0},{"date":"2026-10-20","close":38550.0},{"date":"2026-10-21","close":37800.0},{"date":"2026-10-22","close":36350.0},{"date":"2026-10-23","close":35600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5334.0,"foreign_net":10899.0,"institution_net":-16233.0},{"date":"2026-10-21","retail_net":8771.0,"foreign_net":8453.0,"institution_net":-17224.0},{"date":"2026-10-20","retail_net":24650.0,"foreign_net":-6471.0,"institution_net":-18179.0},{"date":"2026-10-19","retail_net":573.0,"foreign_net":10257.0,"institution_net":-10830.0},{"date":"2026-10-16","retail_net":-1308.0,"foreign_net":14531.0,"institution_net":-13223.0},{"date":"2026-10-15","retail_net":5623.0,"foreign_net":-16247.0,"institution_net":10624.0},{"date":"2026-10-14","retail_net":-585.0,"foreign_net":7040.0,"institution_net":-6455.0},{"date":"2026-10-13","retail_net":3100.0,"foreign_net":3224.0,"institution_net":-6324.0},{"date":"2026-10-12","retail_net":-7698.0,"foreign_net":5336.0,"institution_net":2362.0},{"date":"2026-10-08","retail_net":17259.0,"foreign_net":-5437.0,"institution_net":-11822.0},{"date":"2026-10-07","retail_net":-1541.0,"foreign_net":7753.0,"institution_net":-6212.0},{"date":"2026-10-06","retail_net":10294.0,"foreign_net":4938.0,"institution_net":-15232.0},{"date":"2026-10-02","retail_net":3876.0,"foreign_net":-1354.0,"institution_net":-2522.0},{"date":"2026-10-01","retail_net":13093.0,"foreign_net":-8899.0,"institution_net":-4194.0},{"date":"2026-09-30","retail_net":5062.0,"foreign_net":-348.0,"institution_net":-4714.0},{"date":"2026-09-29","retail_net":11739.0,"foreign_net":-3928.0,"institution_net":-7811.0},{"date":"2026-09-28","retail_net":-17273.0,"foreign_net":20323.0,"institution_net":-3050.0},{"date":"2026-09-23","retail_net":17452.0,"foreign_net":-6873.0,"institution_net":-10579.0},{"date":"2026-09-22","retail_net":34318.0,"foreign_net":-19480.0,"institution_net":-14838.0},{"date":"2026-09-21","retail_net":8340.0,"foreign_net":-5398.0,"institution_net":-2942.0},{"date":"2026-09-18","retail_net":13299.0,"foreign_net":-12849.0,"institution_net":-450.0},{"date":"2026-09-17","retail_net":12686.0,"foreign_net":-5583.0,"institution_net":-7103.0},{"date":"2026-09-16","retail_net":8913.0,"foreign_net":-5727.0,"institution_net":-3186.0},{"date":"2026-09-15","retail_net":11432.0,"foreign_net":3124.0,"institution_net":-14556.0},{"date":"2026-09-14","retail_net":5798.0,"foreign_net":-4744.0,"institution_net":-1054.0},{"date":"2026-09-11","retail_net":5055.0,"foreign_net":708.0,"institution_net":-5763.0},{"date":"2026-09-10","retail_net":-855.0,"foreign_net":12776.0,"institution_net":-11921.0},{"date":"2026-09-09","retail_net":-10136.0,"foreign_net":16375.0,"institution_net":-6239.0},{"date":"2026-09-08","retail_net":28972.0,"foreign_net":3939.0,"institution_net":-32911.0},{"date":"2026-09-07","retail_net":11958.0,"foreign_net":-5497.0,"institution_net":-6461.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":5334.0,"foreign_net":10899.0,"institution_net":-16233.0},"d3":{"retail_net":38755.0,"foreign_net":12881.0,"institution_net":-51636.0},"d7":{"retail_net":43058.0,"foreign_net":28462.0,"institution_net":-71520.0},"d14":{"retail_net":81441.0,"foreign_net":34023.0,"institution_net":-115464.0},"d30":{"retail_net":228201.0,"foreign_net":20841.0,"institution_net":-249042.0}},"analysis":"최근 5일 외국인 순매수 3.77만, 기관 순매수 -7.57만. 30일 누적: 외국인 2.08만, 기관 -24.90만.","foreign_flow":37669.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-75689.0},"insider_trades":[],"price_analysis":{"current":35700.0,"low_30d":35350.0,"support":36625.0,"high_30d":48100.0,"change_1d":-1.8,"change_7d":-12.3,"change_30d":-21.0,"resistance":46825.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.68,"per":8.71,"quarter":"2024-Q2"},{"pbr":0.75,"per":17.91,"quarter":"2024-Q3"},{"pbr":0.62,"per":26.2,"quarter":"2024-Q4"},{"pbr":0.61,"per":null,"quarter":"2025-Q1"},{"pbr":0.64,"per":null,"quarter":"2025-Q2"},{"pbr":0.74,"per":19.23,"quarter":"2025-Q3"},{"pbr":0.71,"per":10.52,"quarter":"2025-Q4"},{"pbr":0.8,"per":10.29,"quarter":"2026-Q1"},{"pbr":0.69,"per":5.65,"quarter":"2026-Q2"},{"pbr":0.36,"per":4.58,"quarter":"현재"}],"timeline":[{"close":41710.25,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":44990.832,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":36883.1094,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":36074.2266,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":38307.625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":44959.2656,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43259.9414,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":48850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":44050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.69,"pbr_5y_low":0.61,"per_5y_avg":14.07,"per_5y_low":5.65,"current_pbr":0.36,"current_per":4.58,"pbr_5y_high":0.8,"per_5y_high":26.2,"pbr_5y_median":0.69,"per_5y_median":10.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 8 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +14.8%"},"momentum":{"grade":"F","reason":"RSI 8"},"valuation":{"grade":"C","reason":"PER 4.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.11,"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":16.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.68,"per":8.71,"close":41710.25,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.75,"per":17.91,"close":44990.832,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":26.2,"close":36883.1094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":null,"close":36074.2266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":null,"close":38307.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.74,"per":19.23,"close":44959.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.71,"per":10.52,"close":43259.9414,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":10.29,"close":48850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":5.65,"close":44050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3649.81,"pbr":null,"per":null,"roa":0.033416075891038566,"roe":0.03711996661814911,"revenue":586274822122.0,"market_cap":null,"net_income":94165203674.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1643207469294202,"total_assets":2817961150826.0,"total_equity":2536780397533.0,"profit_margin":0.1606161481285731,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":61908017606.0,"operating_margin":0.10559555906209007},{"eps":1734.36,"pbr":0.58,"per":13.38,"roa":0.016092474546693585,"roe":0.01829764912572745,"revenue":510654014171.0,"market_cap":1419000000000.0,"net_income":44691359941.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12681254893908472,"total_assets":2777158964044.0,"total_equity":2442464582959.0,"profit_margin":0.08751788628069894,"dividend_yield":2.73,"fiscal_quarter":"Q1","operating_income":32664949261.0,"operating_margin":0.06396689021240448},{"eps":1046.4786618997084,"pbr":null,"per":null,"roa":0.0098194690154206,"roe":0.01107094668996607,"revenue":439056065577.0,"market_cap":null,"net_income":26965915660.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12607917849455585,"total_assets":2746168414774.0,"total_equity":2435737106786.0,"profit_margin":0.06141793218267433,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19298449471.0,"operating_margin":0.043954408067767625},{"eps":1364.298107365546,"pbr":null,"per":null,"roa":0.012680862946900842,"roe":0.014595735127743847,"revenue":443363087559.0,"market_cap":null,"net_income":35217083784.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13644252667955784,"total_assets":2777183534864.0,"total_equity":2412833850147.0,"profit_margin":0.07943170004948491,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27571797301.0,"operating_margin":0.06218785026241256},{"eps":600.7562688683512,"pbr":null,"per":null,"roa":0.005678793418639587,"roe":0.00652997939957065,"revenue":424673817977.0,"market_cap":null,"net_income":15524391249.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09609336232781401,"total_assets":2733748193418.0,"total_equity":2377402790891.0,"profit_margin":0.036556035695708436,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8711987833.0,"operating_margin":0.020514539545905874},{"eps":1100.7405184426564,"pbr":null,"per":null,"roa":0.01020872208626067,"roe":0.012017848036710303,"revenue":445589676645.0,"market_cap":null,"net_income":28385551325.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10952965393065654,"total_assets":2780519548397.0,"total_equity":2361949596824.0,"profit_margin":0.06370334146590807,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18778918213.0,"operating_margin":0.04214397055693261},{"eps":-727.67143395115,"pbr":null,"per":null,"roa":-0.006909301977631874,"roe":-0.0079161224635037,"revenue":428613936767.0,"market_cap":null,"net_income":-18750813782.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10306539836574245,"total_assets":2713850667217.0,"total_equity":2368686673109.0,"profit_margin":-0.043747559688412985,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12164361146.0,"operating_margin":0.028380694379083388},{"eps":-2777.0245930005635,"pbr":null,"per":null,"roa":-0.025739697494339454,"roe":-0.02996922404222437,"revenue":420414721173.0,"market_cap":null,"net_income":-71559042422.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1021674547222266,"total_assets":2780104250943.0,"total_equity":2387750924788.0,"profit_margin":-0.17021060114722664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10327366175.0,"operating_margin":0.02456471111712167},{"eps":1679.049361424783,"pbr":null,"per":null,"roa":0.01518480543208,"roe":0.01759239163319112,"revenue":422072382126.0,"market_cap":null,"net_income":43266150680.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11960789711876814,"total_assets":2849305568881.0,"total_equity":2459367184526.0,"profit_margin":0.10250884092928848,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17108460831.0,"operating_margin":0.04053442384650665},{"eps":3233.394545056078,"pbr":null,"per":null,"roa":0.029328161627056235,"roe":0.03453043954324229,"revenue":399444149822.0,"market_cap":null,"net_income":83424207196.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10374614473003752,"total_assets":2844508573597.0,"total_equity":2415961345975.0,"profit_margin":0.20885074229570125,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10772377635.0,"operating_margin":0.026968420090268886},{"eps":376.4668252193707,"pbr":null,"per":null,"roa":0.003615780818327722,"roe":0.0040705208766741,"revenue":411264998336.0,"market_cap":null,"net_income":9700888348.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10142096847960437,"total_assets":2682930419573.0,"total_equity":2383205649083.0,"profit_margin":0.02358792600209186,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8501774952.0,"operating_margin":0.020672255082242914},{"eps":-499.833557503754,"pbr":null,"per":null,"roa":-0.004897082816697068,"roe":-0.005417159131162464,"revenue":401200689134.0,"market_cap":null,"net_income":-12879832190.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16530795738949675,"total_assets":2630102996438.0,"total_equity":2377599010505.0,"profit_margin":-0.032103215519897,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35139385234.0,"operating_margin":0.08758555552297054}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4789.0772,"per":8.71,"date":"2024-06","close":41710.25,"source":"reported"},{"eps":4789.0772,"per":9.09,"date":"2024-07","close":43538.0,"source":"reported"},{"eps":4789.0772,"per":9.53,"date":"2024-08","close":45646.95,"source":"reported"},{"eps":2511.8861,"per":17.91,"date":"2024-09","close":44990.83,"source":"reported"},{"eps":2511.8861,"per":17.26,"date":"2024-10","close":43350.54,"source":"reported"},{"eps":2511.8861,"per":12.82,"date":"2024-11","close":32196.56,"source":"reported"},{"eps":1407.7479,"per":26.2,"date":"2024-12","close":36883.11,"source":"reported"},{"eps":1407.7479,"per":26.43,"date":"2025-01","close":37211.17,"source":"reported"},{"eps":1407.7479,"per":26.97,"date":"2025-02","close":37961.02,"source":"reported"},{"eps":2338.1235,"per":19.23,"date":"2025-09","close":44959.27,"source":"reported"},{"eps":2338.1235,"per":18.94,"date":"2025-10","close":44279.54,"source":"reported"},{"eps":2338.1235,"per":18.96,"date":"2025-11","close":44328.09,"source":"reported"},{"eps":4112.2736,"per":10.52,"date":"2025-12","close":43259.94,"source":"reported"},{"eps":4112.2736,"per":11.2,"date":"2026-01","close":46075.96,"source":"reported"},{"eps":4112.2736,"per":12.07,"date":"2026-02","close":49620.27,"source":"reported"},{"eps":4745.893,"per":10.29,"date":"2026-03","close":48850.0,"source":"reported"},{"eps":4745.893,"per":14.62,"date":"2026-04","close":69400.0,"source":"reported"},{"eps":4745.893,"per":11.1,"date":"2026-05","close":52700.0,"source":"reported"},{"eps":7794.9468,"per":5.65,"date":"2026-06","close":44050.0,"source":"reported"},{"eps":7794.9468,"per":5.73,"date":"2026-07","close":44650.0,"source":"reported"},{"eps":7794.9468,"per":6.13,"date":"2026-08","close":47800.0,"source":"reported"},{"eps":7794.9468,"per":5.57,"date":"2026-09","close":43400.0,"source":"reported"},{"eps":7794.9468,"per":4.57,"date":"2026-10","close":35600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.46,"std":6.75,"count":23,"current":4.57,"lower_1sd":6.71,"upper_1sd":20.2},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"롯데정밀화학","phase":"above-fold","symbol_resolved":true}