{"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":"2026-10-23T09:47:26.326453+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.1,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":73.8,"direction":"higher_better","percentile":86}],"summary":"매출 +19.1%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":51.7,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.4,"direction":"higher_better","percentile":47}],"summary":"RSI 52","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.16x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.24,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.59,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 0.6x","percentile":56}},"signals":[],"summary":"동원시스템즈(014820)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 6131.59억. 현재가 21,150원, 전일 대비 +0.0%, 30일 -1.4%. PER 9.2배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.33만, 기관 순매도 5781.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.33%","value_pct":2.33},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.59,"direction":"lower_better","percentile":null}],"summary":"배당성향 21%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.33},"catalysts":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":101.41984963162759,"grade":"D","trend":"하락","atr_14":800.0,"rsi_14":51.66666666666666,"sma_20":21560.0,"sma_60":21431.666666666668,"comment":"하락 추세, RSI 52","analysis":"RSI(14) 51.7로 중립 구간입니다. MACD(101.42)가 시그널선(123.05)을 하회합니다(데드크로스). SMA20 21560, SMA60 21432 — 혼조세입니다. 볼린저밴드 20597~22523 (현재 위치 29%).","bb_lower":20596.88006977324,"bb_upper":22523.11993022676,"macd_signal":123.04962377273239},"change_pct":-0.24,"chart_data":[{"date":"2024-10-23","open":44588,"high":45791,"low":43915,"close":45213,"volume":46535,"rsi_14":56.21,"sma_20":47505.0,"sma_60":43640.83,"sma_120":44057.5},{"date":"2024-10-24","open":46560,"high":47426,"low":45550,"close":46656,"volume":64834,"rsi_14":57.2,"sma_20":47857.5,"sma_60":43743.33,"sma_120":44112.5},{"date":"2024-10-25","open":48003,"high":49639,"low":47522,"close":48388,"volume":118289,"rsi_14":64.74,"sma_20":48225.0,"sma_60":43882.5,"sma_120":44187.92},{"date":"2024-10-28","open":48484,"high":49831,"low":47426,"close":48965,"volume":81631,"rsi_14":56.38,"sma_20":48602.5,"sma_60":44021.67,"sma_120":44276.25},{"date":"2024-10-29","open":48677,"high":49254,"low":48196,"close":48869,"volume":35791,"rsi_14":50.57,"sma_20":48910.0,"sma_60":44158.33,"sma_120":44346.25},{"date":"2024-10-30","open":49350,"high":49350,"low":47859,"close":47859,"volume":39073,"rsi_14":37.62,"sma_20":49192.5,"sma_60":44259.17,"sma_120":44402.5},{"date":"2024-10-31","open":47907,"high":49254,"low":47137,"close":49061,"volume":47822,"rsi_14":48.3,"sma_20":49540.0,"sma_60":44382.5,"sma_120":44475.83},{"date":"2024-11-01","open":48388,"high":50120,"low":47715,"close":48677,"volume":69907,"rsi_14":44.83,"sma_20":49820.0,"sma_60":44507.5,"sma_120":44548.33},{"date":"2024-11-04","open":48677,"high":48773,"low":46272,"close":47763,"volume":83178,"rsi_14":44.67,"sma_20":50145.0,"sma_60":44541.67,"sma_120":44615.0},{"date":"2024-11-05","open":47137,"high":48965,"low":46945,"close":48051,"volume":36793,"rsi_14":42.7,"sma_20":50222.5,"sma_60":44623.33,"sma_120":44677.5},{"date":"2024-11-06","open":48677,"high":51370,"low":46849,"close":47763,"volume":107159,"rsi_14":47.43,"sma_20":50175.0,"sma_60":44817.5,"sma_120":44726.25},{"date":"2024-11-07","open":49519,"high":49519,"low":46860,"close":47763,"volume":68585,"rsi_14":43.32,"sma_20":49875.0,"sma_60":44940.0,"sma_120":44762.92},{"date":"2024-11-08","open":46705,"high":47763,"low":44684,"close":45262,"volume":71506,"rsi_14":43.64,"sma_20":49652.5,"sma_60":45044.17,"sma_120":44788.75},{"date":"2024-11-11","open":46656,"high":47041,"low":44732,"close":45743,"volume":57977,"rsi_14":54.62,"sma_20":49425.0,"sma_60":45168.33,"sma_120":44826.25},{"date":"2024-11-12","open":45550,"high":46175,"low":43819,"close":45117,"volume":39288,"rsi_14":49.58,"sma_20":49210.0,"sma_60":45255.0,"sma_120":44860.83},{"date":"2024-11-13","open":44107,"high":45213,"low":42472,"close":42472,"volume":42253,"rsi_14":33.58,"sma_20":48817.5,"sma_60":45295.83,"sma_120":44875.42},{"date":"2024-11-14","open":43289,"high":43530,"low":41029,"close":41029,"volume":55851,"rsi_14":20.46,"sma_20":48435.0,"sma_60":45310.83,"sma_120":44873.75},{"date":"2024-11-15","open":38961,"high":40548,"low":38239,"close":39922,"volume":93424,"rsi_14":15.19,"sma_20":48037.5,"sma_60":45286.67,"sma_120":44880.0},{"date":"2024-11-18","open":39923,"high":42760,"low":39442,"close":42087,"volume":30939,"rsi_14":27.48,"sma_20":47785.0,"sma_60":45309.17,"sma_120":44907.08},{"date":"2024-11-19","open":42087,"high":43386,"low":42087,"close":42616,"volume":18533,"rsi_14":32.01,"sma_20":47677.5,"sma_60":45347.5,"sma_120":44937.08},{"date":"2024-11-20","open":42327,"high":42905,"low":41846,"close":42087,"volume":18145,"rsi_14":24.91,"sma_20":47515.0,"sma_60":45373.33,"sma_120":44962.5},{"date":"2024-11-21","open":41750,"high":43530,"low":41750,"close":42135,"volume":23081,"rsi_14":25.89,"sma_20":47280.0,"sma_60":45395.0,"sma_120":44982.5},{"date":"2024-11-22","open":42857,"high":45117,"low":42135,"close":44396,"volume":51071,"rsi_14":38.71,"sma_20":47072.5,"sma_60":45462.5,"sma_120":45035.0},{"date":"2024-11-25","open":44732,"high":45935,"low":44444,"close":45069,"volume":26585,"rsi_14":40.25,"sma_20":46870.0,"sma_60":45560.83,"sma_120":45092.08},{"date":"2024-11-26","open":44540,"high":45646,"low":44492,"close":44636,"volume":17290,"rsi_14":39.88,"sma_20":46650.0,"sma_60":45648.33,"sma_120":45115.83},{"date":"2024-11-27","open":44636,"high":45646,"low":44251,"close":44877,"volume":25418,"rsi_14":46.67,"sma_20":46495.0,"sma_60":45739.17,"sma_120":45137.92},{"date":"2024-11-28","open":45310,"high":45839,"low":44732,"close":45598,"volume":22351,"rsi_14":51.21,"sma_20":46315.0,"sma_60":45849.17,"sma_120":45162.92},{"date":"2024-11-29","open":45598,"high":45598,"low":43578,"close":43770,"volume":40138,"rsi_14":43.53,"sma_20":46060.0,"sma_60":45916.67,"sma_120":45171.67},{"date":"2024-12-02","open":43770,"high":45213,"low":41558,"close":41943,"volume":42721,"rsi_14":40.35,"sma_20":45757.5,"sma_60":45945.0,"sma_120":45162.92},{"date":"2024-12-03","open":42327,"high":43578,"low":42327,"close":43001,"volume":21113,"rsi_14":51.78,"sma_20":45495.0,"sma_60":45974.17,"sma_120":45160.83},{"date":"2024-12-04","open":42135,"high":43001,"low":41702,"close":42135,"volume":22191,"rsi_14":53.87,"sma_20":45202.5,"sma_60":45978.33,"sma_120":45145.0},{"date":"2024-12-05","open":42183,"high":42472,"low":40644,"close":40788,"volume":16993,"rsi_14":52.98,"sma_20":44942.5,"sma_60":45990.0,"sma_120":45098.33},{"date":"2024-12-06","open":40307,"high":41750,"low":39634,"close":41365,"volume":28167,"rsi_14":47.21,"sma_20":44740.0,"sma_60":46009.17,"sma_120":45048.75},{"date":"2024-12-09","open":41462,"high":41462,"low":38624,"close":38624,"volume":40533,"rsi_14":36.83,"sma_20":44370.0,"sma_60":46031.67,"sma_120":44988.33},{"date":"2024-12-10","open":38961,"high":40259,"low":38961,"close":40163,"volume":18781,"rsi_14":44.05,"sma_20":44112.5,"sma_60":46082.5,"sma_120":44958.33},{"date":"2024-12-11","open":40163,"high":40981,"low":40163,"close":40884,"volume":12658,"rsi_14":46.29,"sma_20":44030.0,"sma_60":46137.5,"sma_120":44918.75},{"date":"2024-12-12","open":41606,"high":41606,"low":40259,"close":41462,"volume":28156,"rsi_14":40.32,"sma_20":44052.5,"sma_60":46190.83,"sma_120":44881.25},{"date":"2024-12-13","open":41173,"high":41558,"low":39586,"close":40403,"volume":42465,"rsi_14":34.98,"sma_20":44077.5,"sma_60":46218.33,"sma_120":44828.33},{"date":"2024-12-16","open":40596,"high":42039,"low":40500,"close":41750,"volume":23574,"rsi_14":41.23,"sma_20":44060.0,"sma_60":46262.5,"sma_120":44786.25},{"date":"2024-12-17","open":42231,"high":42279,"low":40644,"close":40884,"volume":19470,"rsi_14":38.31,"sma_20":43970.0,"sma_60":46283.33,"sma_120":44745.0},{"date":"2024-12-18","open":41462,"high":41462,"low":40644,"close":40933,"volume":11411,"rsi_14":35.78,"sma_20":43910.0,"sma_60":46310.0,"sma_120":44697.08},{"date":"2024-12-19","open":39778,"high":40115,"low":38864,"close":38912,"volume":33776,"rsi_14":35.36,"sma_20":43742.5,"sma_60":46293.33,"sma_120":44622.5},{"date":"2024-12-20","open":38961,"high":39153,"low":38287,"close":38576,"volume":16925,"rsi_14":38.85,"sma_20":43440.0,"sma_60":46245.83,"sma_120":44536.67},{"date":"2024-12-23","open":38961,"high":39634,"low":38095,"close":39201,"volume":16525,"rsi_14":37.05,"sma_20":43135.0,"sma_60":46202.5,"sma_120":44462.08},{"date":"2024-12-24","open":39009,"high":40836,"low":39009,"close":40548,"volume":25033,"rsi_14":44.76,"sma_20":42922.5,"sma_60":46160.83,"sma_120":44422.08},{"date":"2024-12-26","open":40692,"high":40692,"low":38480,"close":38624,"volume":41265,"rsi_14":43.12,"sma_20":42597.5,"sma_60":46095.0,"sma_120":44388.75},{"date":"2024-12-27","open":38624,"high":39442,"low":38239,"close":39057,"volume":19299,"rsi_14":42.59,"sma_20":42257.5,"sma_60":46037.5,"sma_120":44362.92},{"date":"2024-12-30","open":39057,"high":39442,"low":38576,"close":38768,"volume":8543,"rsi_14":50.55,"sma_20":41997.5,"sma_60":45959.17,"sma_120":44323.33},{"date":"2025-01-02","open":38480,"high":38768,"low":37662,"close":38095,"volume":19884,"rsi_14":41.57,"sma_20":41797.5,"sma_60":45900.0,"sma_120":44278.75},{"date":"2025-01-03","open":38191,"high":40163,"low":38143,"close":39538,"volume":17854,"rsi_14":44.81,"sma_20":41617.5,"sma_60":45778.33,"sma_120":44245.83},{"date":"2025-01-06","open":39538,"high":40452,"low":39538,"close":39826,"volume":14466,"rsi_14":43.56,"sma_20":41497.5,"sma_60":45625.0,"sma_120":44205.42},{"date":"2025-01-07","open":39826,"high":40740,"low":39634,"close":39730,"volume":10547,"rsi_14":47.13,"sma_20":41442.5,"sma_60":45420.0,"sma_120":44165.42},{"date":"2025-01-08","open":39345,"high":40211,"low":39345,"close":39634,"volume":9423,"rsi_14":39.91,"sma_20":41352.5,"sma_60":45248.33,"sma_120":44132.92},{"date":"2025-01-09","open":39634,"high":40307,"low":39201,"close":39730,"volume":26897,"rsi_14":44.06,"sma_20":41410.0,"sma_60":45068.33,"sma_120":44089.17},{"date":"2025-01-10","open":39538,"high":39971,"low":38528,"close":38816,"volume":21712,"rsi_14":40.0,"sma_20":41340.0,"sma_60":44887.5,"sma_120":44023.33},{"date":"2025-01-13","open":38191,"high":39201,"low":38191,"close":39201,"volume":9934,"rsi_14":51.61,"sma_20":41252.5,"sma_60":44700.0,"sma_120":43989.17},{"date":"2025-01-14","open":39249,"high":39874,"low":38624,"close":39730,"volume":14792,"rsi_14":56.32,"sma_20":41162.5,"sma_60":44550.0,"sma_120":43964.58},{"date":"2025-01-15","open":40163,"high":40163,"low":38864,"close":38864,"volume":13275,"rsi_14":48.21,"sma_20":41082.5,"sma_60":44399.17,"sma_120":43931.67},{"date":"2025-01-16","open":39442,"high":39682,"low":39153,"close":39393,"volume":13099,"rsi_14":43.26,"sma_20":40960.0,"sma_60":44268.33,"sma_120":43902.08},{"date":"2025-01-17","open":39153,"high":39730,"low":39057,"close":39201,"volume":9751,"rsi_14":54.23,"sma_20":40872.5,"sma_60":44173.33,"sma_120":43868.33},{"date":"2025-01-20","open":39682,"high":40211,"low":39249,"close":40211,"volume":16213,"rsi_14":57.79,"sma_20":40835.0,"sma_60":44086.67,"sma_120":43863.75},{"date":"2025-01-21","open":39874,"high":40355,"low":37566,"close":38383,"volume":42332,"rsi_14":47.85,"sma_20":40807.5,"sma_60":43943.33,"sma_120":43843.33},{"date":"2025-01-22","open":38624,"high":38864,"low":37999,"close":38335,"volume":13557,"rsi_14":51.45,"sma_20":40795.0,"sma_60":43769.17,"sma_120":43825.83},{"date":"2025-01-23","open":38287,"high":38480,"low":36940,"close":37133,"volume":31813,"rsi_14":35.12,"sma_20":40687.5,"sma_60":43564.17,"sma_120":43792.92},{"date":"2025-01-24","open":37037,"high":37421,"low":36700,"close":36844,"volume":16704,"rsi_14":31.55,"sma_20":40495.0,"sma_60":43355.83,"sma_120":43757.08},{"date":"2025-01-31","open":37469,"high":37469,"low":36315,"close":36507,"volume":16844,"rsi_14":30.64,"sma_20":40385.0,"sma_60":43159.17,"sma_120":43709.17},{"date":"2025-02-03","open":36075,"high":36123,"low":32996,"close":33477,"volume":73396,"rsi_14":22.65,"sma_20":40095.0,"sma_60":42889.17,"sma_120":43635.83},{"date":"2025-02-04","open":33718,"high":34006,"low":32996,"close":33189,"volume":51925,"rsi_14":21.43,"sma_20":39805.0,"sma_60":42620.83,"sma_120":43564.17},{"date":"2025-02-05","open":33429,"high":34391,"low":33237,"close":34151,"volume":25490,"rsi_14":29.71,"sma_20":39600.0,"sma_60":42385.0,"sma_120":43463.33},{"date":"2025-02-06","open":34102,"high":34583,"low":33958,"close":34247,"volume":18208,"rsi_14":27.9,"sma_20":39325.0,"sma_60":42145.83,"sma_120":43384.58},{"date":"2025-02-07","open":34728,"high":34728,"low":33477,"close":34006,"volume":31970,"rsi_14":23.79,"sma_20":39022.5,"sma_60":41907.5,"sma_120":43362.5},{"date":"2025-02-10","open":34247,"high":34583,"low":33429,"close":34535,"volume":19474,"rsi_14":29.55,"sma_20":38752.5,"sma_60":41712.5,"sma_120":43326.25},{"date":"2025-02-11","open":34776,"high":34872,"low":33862,"close":34006,"volume":25476,"rsi_14":24.55,"sma_20":38460.0,"sma_60":41517.5,"sma_120":43280.83},{"date":"2025-02-12","open":34487,"high":35161,"low":34054,"close":34632,"volume":25923,"rsi_14":29.26,"sma_20":38195.0,"sma_60":41325.0,"sma_120":43246.67},{"date":"2025-02-13","open":34632,"high":36026,"low":34632,"close":35882,"volume":26600,"rsi_14":30.77,"sma_20":38042.5,"sma_60":41165.0,"sma_120":43210.0},{"date":"2025-02-14","open":35786,"high":36315,"low":35449,"close":35642,"volume":22176,"rsi_14":35.82,"sma_20":37857.5,"sma_60":41046.67,"sma_120":43171.25},{"date":"2025-02-17","open":35642,"high":36652,"low":35594,"close":36267,"volume":29303,"rsi_14":39.91,"sma_20":37677.5,"sma_60":40964.17,"sma_120":43137.5},{"date":"2025-02-18","open":36363,"high":36556,"low":35449,"close":35930,"volume":19460,"rsi_14":43.59,"sma_20":37525.0,"sma_60":40895.0,"sma_120":43090.83},{"date":"2025-02-19","open":35882,"high":37806,"low":35834,"close":37325,"volume":42423,"rsi_14":52.29,"sma_20":37417.5,"sma_60":40812.5,"sma_120":43060.83},{"date":"2025-02-20","open":37277,"high":37902,"low":36796,"close":37181,"volume":30112,"rsi_14":53.27,"sma_20":37312.5,"sma_60":40718.33,"sma_120":43032.92},{"date":"2025-02-21","open":37421,"high":37614,"low":36988,"close":37037,"volume":10764,"rsi_14":74.03,"sma_20":37147.5,"sma_60":40630.83,"sma_120":43002.08},{"date":"2025-02-24","open":36940,"high":38912,"low":36892,"close":38191,"volume":47131,"rsi_14":80.23,"sma_20":37137.5,"sma_60":40562.5,"sma_120":42978.75},{"date":"2025-02-25","open":38191,"high":38191,"low":36892,"close":37085,"volume":24656,"rsi_14":67.43,"sma_20":37072.5,"sma_60":40435.83,"sma_120":42949.17},{"date":"2025-02-26","open":37614,"high":37758,"low":36796,"close":37758,"volume":15484,"rsi_14":69.52,"sma_20":37105.0,"sma_60":40309.17,"sma_120":42935.0},{"date":"2025-02-27","open":37662,"high":37758,"low":36604,"close":37325,"volume":17055,"rsi_14":68.06,"sma_20":37130.0,"sma_60":40182.5,"sma_120":42915.42},{"date":"2025-02-28","open":36748,"high":36844,"low":35257,"close":35545,"volume":29937,"rsi_14":54.84,"sma_20":37080.0,"sma_60":40020.83,"sma_120":42880.0},{"date":"2025-03-04","open":35545,"high":35545,"low":34054,"close":34632,"volume":16665,"rsi_14":52.89,"sma_20":37140.0,"sma_60":39830.83,"sma_120":42840.0},{"date":"2025-03-05","open":34680,"high":35786,"low":34583,"close":35594,"volume":13613,"rsi_14":54.31,"sma_20":37265.0,"sma_60":39689.17,"sma_120":42802.92},{"date":"2025-03-06","open":36219,"high":36507,"low":34968,"close":35642,"volume":16443,"rsi_14":48.79,"sma_20":37342.5,"sma_60":39580.0,"sma_120":42762.5},{"date":"2025-03-07","open":35690,"high":36075,"low":34824,"close":35738,"volume":14492,"rsi_14":50.49,"sma_20":37420.0,"sma_60":39454.17,"sma_120":42714.17},{"date":"2025-03-10","open":35401,"high":35594,"low":34632,"close":35064,"volume":24894,"rsi_14":43.9,"sma_20":37475.0,"sma_60":39331.67,"sma_120":42655.0},{"date":"2025-03-11","open":33670,"high":34343,"low":33525,"close":33910,"volume":29029,"rsi_14":40.54,"sma_20":37442.5,"sma_60":39212.5,"sma_120":42601.25},{"date":"2025-03-12","open":33718,"high":34728,"low":33621,"close":34535,"volume":13971,"rsi_14":35.92,"sma_20":37470.0,"sma_60":39094.17,"sma_120":42551.67},{"date":"2025-03-13","open":34295,"high":34776,"low":33766,"close":33862,"volume":19871,"rsi_14":34.1,"sma_20":37430.0,"sma_60":39011.67,"sma_120":42521.67},{"date":"2025-03-14","open":33862,"high":34439,"low":33766,"close":34006,"volume":7883,"rsi_14":35.48,"sma_20":37332.5,"sma_60":38905.0,"sma_120":42493.75},{"date":"2025-03-17","open":34583,"high":34632,"low":33958,"close":34632,"volume":15936,"rsi_14":32.04,"sma_20":37280.0,"sma_60":38796.67,"sma_120":42467.08},{"date":"2025-03-18","open":34776,"high":35305,"low":34102,"close":34632,"volume":23641,"rsi_14":36.07,"sma_20":37195.0,"sma_60":38678.33,"sma_120":42434.58},{"date":"2025-03-19","open":35016,"high":35497,"low":34872,"close":35305,"volume":22459,"rsi_14":36.07,"sma_20":37162.5,"sma_60":38590.0,"sma_120":42404.17},{"date":"2025-03-20","open":35353,"high":36459,"low":35353,"close":35642,"volume":27240,"rsi_14":40.33,"sma_20":37075.0,"sma_60":38484.17,"sma_120":42373.33},{"date":"2025-03-21","open":35738,"high":36171,"low":34824,"close":35113,"volume":13237,"rsi_14":47.1,"sma_20":36967.5,"sma_60":38384.17,"sma_120":42333.75},{"date":"2025-03-24","open":35497,"high":35497,"low":34391,"close":34824,"volume":10460,"rsi_14":51.41,"sma_20":36852.5,"sma_60":38278.33,"sma_120":42294.17},{"date":"2025-03-25","open":34680,"high":35161,"low":34583,"close":34680,"volume":8175,"rsi_14":42.4,"sma_20":36670.0,"sma_60":38205.0,"sma_120":42249.17},{"date":"2025-03-26","open":35016,"high":35401,"low":34487,"close":35161,"volume":9075,"rsi_14":46.27,"sma_20":36570.0,"sma_60":38145.83,"sma_120":42195.83},{"date":"2025-03-27","open":34728,"high":34968,"low":34295,"close":34343,"volume":6876,"rsi_14":40.27,"sma_20":36392.5,"sma_60":38061.67,"sma_120":42132.08},{"date":"2025-03-28","open":34930,"high":35028,"low":33609,"close":33658,"volume":16992,"rsi_14":37.27,"sma_20":36172.5,"sma_60":37932.5,"sma_120":42046.67},{"date":"2025-03-31","open":33707,"high":33707,"low":31359,"close":31946,"volume":36858,"rsi_14":34.88,"sma_20":35957.5,"sma_60":37807.5,"sma_120":41951.25},{"date":"2025-04-01","open":32044,"high":32582,"low":31359,"close":32435,"volume":15089,"rsi_14":33.73,"sma_20":35815.0,"sma_60":37683.33,"sma_120":41860.42},{"date":"2025-04-02","open":32533,"high":32533,"low":31065,"close":31310,"volume":19296,"rsi_14":32.02,"sma_20":35565.0,"sma_60":37545.0,"sma_120":41752.08},{"date":"2025-04-03","open":30185,"high":31946,"low":30185,"close":31897,"volume":13477,"rsi_14":35.29,"sma_20":35342.5,"sma_60":37428.33,"sma_120":41664.17},{"date":"2025-04-04","open":31310,"high":32288,"low":31114,"close":32190,"volume":19333,"rsi_14":32.78,"sma_20":35130.0,"sma_60":37291.67,"sma_120":41535.0},{"date":"2025-04-07","open":30821,"high":30821,"low":30185,"close":30527,"volume":16209,"rsi_14":27.57,"sma_20":34867.5,"sma_60":37121.67,"sma_120":41373.33},{"date":"2025-04-08","open":30527,"high":31016,"low":29989,"close":30282,"volume":23517,"rsi_14":21.95,"sma_20":34652.5,"sma_60":36949.17,"sma_120":41184.58},{"date":"2025-04-09","open":29500,"high":30331,"low":28570,"close":28766,"volume":22497,"rsi_14":16.59,"sma_20":34327.5,"sma_60":36752.5,"sma_120":41000.42},{"date":"2025-04-10","open":29646,"high":32044,"low":29646,"close":32044,"volume":22593,"rsi_14":36.84,"sma_20":34205.0,"sma_60":36610.0,"sma_120":40839.17},{"date":"2025-04-11","open":31114,"high":32337,"low":30821,"close":32239,"volume":8845,"rsi_14":38.52,"sma_20":34085.0,"sma_60":36486.67,"sma_120":40687.08},{"date":"2025-04-14","open":32190,"high":32680,"low":31897,"close":32239,"volume":13103,"rsi_14":38.93,"sma_20":33932.5,"sma_60":36356.67,"sma_120":40528.33},{"date":"2025-04-15","open":33071,"high":33462,"low":31897,"close":32386,"volume":12988,"rsi_14":37.36,"sma_20":33787.5,"sma_60":36220.0,"sma_120":40385.0},{"date":"2025-04-16","open":32631,"high":32777,"low":31946,"close":32141,"volume":8838,"rsi_14":39.08,"sma_20":33595.0,"sma_60":36094.17,"sma_120":40246.67},{"date":"2025-04-17","open":32484,"high":32777,"low":32044,"close":32631,"volume":6913,"rsi_14":45.71,"sma_20":33410.0,"sma_60":35967.5,"sma_120":40117.92},{"date":"2025-04-18","open":32337,"high":32582,"low":32044,"close":32435,"volume":6071,"rsi_14":52.34,"sma_20":33242.5,"sma_60":35840.83,"sma_120":40007.08},{"date":"2025-04-21","open":32631,"high":32973,"low":32337,"close":32484,"volume":7675,"rsi_14":50.24,"sma_20":33092.5,"sma_60":35697.5,"sma_120":39892.08},{"date":"2025-04-22","open":32680,"high":32729,"low":32190,"close":32680,"volume":10246,"rsi_14":57.53,"sma_20":32960.0,"sma_60":35589.17,"sma_120":39766.25},{"date":"2025-04-23","open":32973,"high":33462,"low":32973,"close":33365,"volume":16539,"rsi_14":57.98,"sma_20":32837.5,"sma_60":35493.33,"sma_120":39631.25},{"date":"2025-04-24","open":33218,"high":33267,"low":31946,"close":32141,"volume":23239,"rsi_14":49.76,"sma_20":32695.0,"sma_60":35397.5,"sma_120":39480.83},{"date":"2025-04-25","open":32484,"high":33071,"low":32288,"close":32582,"volume":14823,"rsi_14":61.54,"sma_20":32640.0,"sma_60":35314.17,"sma_120":39335.0},{"date":"2025-04-28","open":32435,"high":33169,"low":32435,"close":32533,"volume":6572,"rsi_14":62.92,"sma_20":32670.0,"sma_60":35235.83,"sma_120":39197.5},{"date":"2025-04-29","open":32533,"high":33120,"low":32484,"close":33120,"volume":11454,"rsi_14":77.99,"sma_20":32705.0,"sma_60":35220.0,"sma_120":39054.58},{"date":"2025-04-30","open":32582,"high":32680,"low":31946,"close":31995,"volume":14747,"rsi_14":49.57,"sma_20":32740.0,"sma_60":35190.0,"sma_120":38905.42},{"date":"2025-05-02","open":31848,"high":32337,"low":31506,"close":32337,"volume":8717,"rsi_14":50.85,"sma_20":32762.5,"sma_60":35149.17,"sma_120":38767.08},{"date":"2025-05-07","open":32631,"high":32631,"low":31310,"close":31750,"volume":17056,"rsi_14":46.15,"sma_20":32740.0,"sma_60":35096.67,"sma_120":38621.25},{"date":"2025-05-08","open":31750,"high":32435,"low":31603,"close":32435,"volume":14579,"rsi_14":50.35,"sma_20":32837.5,"sma_60":35060.0,"sma_120":38483.75},{"date":"2025-05-09","open":32141,"high":32288,"low":31065,"close":31114,"volume":23619,"rsi_14":43.56,"sma_20":32880.0,"sma_60":34991.67,"sma_120":38352.08},{"date":"2025-05-12","open":31310,"high":31652,"low":31114,"close":31554,"volume":7776,"rsi_14":43.21,"sma_20":33022.5,"sma_60":34940.0,"sma_120":38228.75},{"date":"2025-05-13","open":31457,"high":31652,"low":30282,"close":30478,"volume":29296,"rsi_14":38.89,"sma_20":32942.5,"sma_60":34859.17,"sma_120":38092.08},{"date":"2025-05-14","open":30234,"high":30870,"low":29940,"close":30870,"volume":29541,"rsi_14":41.18,"sma_20":32872.5,"sma_60":34763.33,"sma_120":37964.17},{"date":"2025-05-15","open":30478,"high":30821,"low":30234,"close":30527,"volume":17082,"rsi_14":38.42,"sma_20":32785.0,"sma_60":34665.83,"sma_120":37856.25},{"date":"2025-05-16","open":30723,"high":30723,"low":29744,"close":29842,"volume":19885,"rsi_14":31.05,"sma_20":32655.0,"sma_60":34545.83,"sma_120":37755.0},{"date":"2025-05-19","open":29989,"high":30038,"low":29402,"close":29451,"volume":16815,"rsi_14":34.1,"sma_20":32517.5,"sma_60":34425.0,"sma_120":37660.0},{"date":"2025-05-20","open":29451,"high":29989,"low":29011,"close":29206,"volume":23980,"rsi_14":29.59,"sma_20":32342.5,"sma_60":34275.83,"sma_120":37544.17},{"date":"2025-05-21","open":29059,"high":29451,"low":29011,"close":29255,"volume":21124,"rsi_14":30.18,"sma_20":32180.0,"sma_60":34130.0,"sma_120":37424.17},{"date":"2025-05-22","open":28962,"high":29206,"low":28472,"close":28717,"volume":28582,"rsi_14":23.21,"sma_20":31987.5,"sma_60":33977.5,"sma_120":37304.17},{"date":"2025-05-23","open":28766,"high":29206,"low":28277,"close":28521,"volume":30931,"rsi_14":26.17,"sma_20":31775.0,"sma_60":33801.67,"sma_120":37182.08},{"date":"2025-05-26","open":28619,"high":29304,"low":28423,"close":29157,"volume":19101,"rsi_14":29.03,"sma_20":31560.0,"sma_60":33655.83,"sma_120":37045.83},{"date":"2025-05-27","open":29011,"high":29255,"low":28277,"close":28766,"volume":21651,"rsi_14":29.8,"sma_20":31387.5,"sma_60":33491.67,"sma_120":36900.42},{"date":"2025-05-28","open":28815,"high":29989,"low":28619,"close":29940,"volume":46178,"rsi_14":34.16,"sma_20":31252.5,"sma_60":33355.0,"sma_120":36768.75},{"date":"2025-05-29","open":29891,"high":30038,"low":29451,"close":29842,"volume":29724,"rsi_14":40.44,"sma_20":31115.0,"sma_60":33247.5,"sma_120":36634.17},{"date":"2025-05-30","open":29646,"high":30674,"low":29402,"close":30380,"volume":128541,"rsi_14":41.3,"sma_20":30975.0,"sma_60":33165.0,"sma_120":36497.92},{"date":"2025-06-02","open":30380,"high":31603,"low":29964,"close":31359,"volume":43251,"rsi_14":56.62,"sma_20":30942.5,"sma_60":33082.5,"sma_120":36385.83},{"date":"2025-06-04","open":31359,"high":32190,"low":31212,"close":31506,"volume":29808,"rsi_14":54.96,"sma_20":30900.0,"sma_60":33001.67,"sma_120":36290.83},{"date":"2025-06-05","open":31310,"high":31995,"low":31163,"close":31457,"volume":18896,"rsi_14":57.6,"sma_20":30885.0,"sma_60":32918.33,"sma_120":36186.25},{"date":"2025-06-09","open":31212,"high":31799,"low":31065,"close":31408,"volume":22544,"rsi_14":64.29,"sma_20":30832.5,"sma_60":32845.83,"sma_120":36088.75},{"date":"2025-06-10","open":31359,"high":31848,"low":31065,"close":31261,"volume":13361,"rsi_14":67.29,"sma_20":30840.0,"sma_60":32790.83,"sma_120":36001.67},{"date":"2025-06-11","open":31212,"high":31554,"low":30967,"close":31212,"volume":17600,"rsi_14":69.9,"sma_20":30822.5,"sma_60":32724.17,"sma_120":35909.17},{"date":"2025-06-12","open":31408,"high":31701,"low":31163,"close":31506,"volume":26472,"rsi_14":71.3,"sma_20":30875.0,"sma_60":32674.17,"sma_120":35842.92},{"date":"2025-06-13","open":31114,"high":31163,"low":29744,"close":29891,"volume":45096,"rsi_14":59.23,"sma_20":30825.0,"sma_60":32594.17,"sma_120":35749.58},{"date":"2025-06-16","open":30087,"high":30136,"low":29059,"close":29206,"volume":35830,"rsi_14":55.0,"sma_20":30757.5,"sma_60":32491.67,"sma_120":35644.17},{"date":"2025-06-17","open":29206,"high":30136,"low":29206,"close":29842,"volume":23464,"rsi_14":55.0,"sma_20":30757.5,"sma_60":32400.0,"sma_120":35539.17},{"date":"2025-06-18","open":29451,"high":30038,"low":29451,"close":29500,"volume":18830,"rsi_14":55.4,"sma_20":30760.0,"sma_60":32290.83,"sma_120":35440.42},{"date":"2025-06-19","open":29500,"high":29695,"low":29059,"close":29695,"volume":16121,"rsi_14":47.9,"sma_20":30785.0,"sma_60":32179.17,"sma_120":35331.67},{"date":"2025-06-20","open":29598,"high":30723,"low":29353,"close":30625,"volume":27832,"rsi_14":55.88,"sma_20":30855.0,"sma_60":32092.5,"sma_120":35238.33},{"date":"2025-06-23","open":30234,"high":30331,"low":29646,"close":30087,"volume":23554,"rsi_14":47.79,"sma_20":30925.0,"sma_60":32001.67,"sma_120":35140.0},{"date":"2025-06-24","open":30478,"high":31848,"low":30429,"close":31603,"volume":55003,"rsi_14":51.7,"sma_20":31082.5,"sma_60":31939.17,"sma_120":35072.08},{"date":"2025-06-25","open":31603,"high":31652,"low":30772,"close":31457,"volume":35379,"rsi_14":49.66,"sma_20":31200.0,"sma_60":31865.83,"sma_120":35005.83},{"date":"2025-06-26","open":31457,"high":31750,"low":30918,"close":31359,"volume":16767,"rsi_14":49.32,"sma_20":31332.5,"sma_60":31805.0,"sma_120":34933.33},{"date":"2025-06-27","open":31359,"high":31359,"low":30331,"close":30527,"volume":24731,"rsi_14":44.51,"sma_20":31362.5,"sma_60":31751.67,"sma_120":34842.08},{"date":"2025-06-30","open":30821,"high":31848,"low":30625,"close":31163,"volume":29328,"rsi_14":49.43,"sma_20":31430.0,"sma_60":31738.33,"sma_120":34772.92},{"date":"2025-07-01","open":30870,"high":31750,"low":30870,"close":31310,"volume":19540,"rsi_14":50.57,"sma_20":31477.5,"sma_60":31719.17,"sma_120":34701.25},{"date":"2025-07-02","open":31114,"high":31506,"low":30723,"close":31506,"volume":18414,"rsi_14":50.0,"sma_20":31485.0,"sma_60":31722.5,"sma_120":34633.75},{"date":"2025-07-03","open":31799,"high":31897,"low":31310,"close":31603,"volume":21867,"rsi_14":62.24,"sma_20":31490.0,"sma_60":31717.5,"sma_120":34572.92},{"date":"2025-07-04","open":31506,"high":31799,"low":31359,"close":31506,"volume":14851,"rsi_14":67.94,"sma_20":31492.5,"sma_60":31705.83,"sma_120":34498.75},{"date":"2025-07-07","open":31799,"high":31799,"low":30723,"close":30821,"volume":13823,"rsi_14":57.58,"sma_20":31462.5,"sma_60":31710.83,"sma_120":34416.25},{"date":"2025-07-08","open":30723,"high":31603,"low":30723,"close":31065,"volume":15130,"rsi_14":62.31,"sma_20":31452.5,"sma_60":31724.17,"sma_120":34336.67},{"date":"2025-07-09","open":30918,"high":31310,"low":30821,"close":30918,"volume":13706,"rsi_14":59.69,"sma_20":31437.5,"sma_60":31760.83,"sma_120":34256.67},{"date":"2025-07-10","open":30918,"high":31603,"low":30918,"close":31603,"volume":18455,"rsi_14":58.06,"sma_20":31442.5,"sma_60":31753.33,"sma_120":34181.67},{"date":"2025-07-11","open":31603,"high":31897,"low":31261,"close":31603,"volume":19188,"rsi_14":63.72,"sma_20":31530.0,"sma_60":31742.5,"sma_120":34114.58},{"date":"2025-07-14","open":31310,"high":31554,"low":31065,"close":31163,"volume":14329,"rsi_14":45.05,"sma_20":31630.0,"sma_60":31724.17,"sma_120":34040.42},{"date":"2025-07-15","open":31016,"high":31163,"low":30625,"close":30821,"volume":24732,"rsi_14":43.16,"sma_20":31680.0,"sma_60":31697.5,"sma_120":33958.75},{"date":"2025-07-16","open":30821,"high":30821,"low":30136,"close":30331,"volume":29689,"rsi_14":39.81,"sma_20":31722.5,"sma_60":31666.67,"sma_120":33880.42},{"date":"2025-07-17","open":30331,"high":30625,"low":29842,"close":30625,"volume":21756,"rsi_14":51.09,"sma_20":31770.0,"sma_60":31632.5,"sma_120":33800.0},{"date":"2025-07-18","open":30527,"high":30918,"low":30527,"close":30870,"volume":18032,"rsi_14":46.43,"sma_20":31782.5,"sma_60":31605.83,"sma_120":33723.33},{"date":"2025-07-21","open":30723,"high":31261,"low":30576,"close":30967,"volume":19783,"rsi_14":45.78,"sma_20":31827.5,"sma_60":31580.0,"sma_120":33638.75},{"date":"2025-07-22","open":30967,"high":31261,"low":30234,"close":30478,"volume":20228,"rsi_14":38.2,"sma_20":31770.0,"sma_60":31542.5,"sma_120":33565.83},{"date":"2025-07-23","open":30625,"high":30772,"low":29989,"close":30723,"volume":18332,"rsi_14":40.22,"sma_20":31732.5,"sma_60":31497.5,"sma_120":33495.42},{"date":"2025-07-24","open":30674,"high":30967,"low":30331,"close":30380,"volume":15201,"rsi_14":38.14,"sma_20":31682.5,"sma_60":31467.5,"sma_120":33432.5},{"date":"2025-07-25","open":30136,"high":30576,"low":29744,"close":30038,"volume":16857,"rsi_14":41.11,"sma_20":31657.5,"sma_60":31424.17,"sma_120":33369.17},{"date":"2025-07-28","open":30013,"high":30110,"low":29290,"close":30013,"volume":17134,"rsi_14":43.01,"sma_20":31620.0,"sma_60":31388.33,"sma_120":33312.08},{"date":"2025-07-29","open":29579,"high":29917,"low":29193,"close":29627,"volume":14193,"rsi_14":40.82,"sma_20":31555.0,"sma_60":31335.83,"sma_120":33277.92},{"date":"2025-07-30","open":29386,"high":30303,"low":29386,"close":30013,"volume":17085,"rsi_14":36.96,"sma_20":31500.0,"sma_60":31309.17,"sma_120":33249.58},{"date":"2025-07-31","open":30062,"high":30351,"low":29531,"close":29869,"volume":13911,"rsi_14":35.79,"sma_20":31432.5,"sma_60":31274.17,"sma_120":33211.67},{"date":"2025-08-01","open":29483,"high":29483,"low":28469,"close":28711,"volume":47303,"rsi_14":30.91,"sma_20":31310.0,"sma_60":31229.17,"sma_120":33162.92},{"date":"2025-08-04","open":28662,"high":29290,"low":28421,"close":28904,"volume":12896,"rsi_14":35.51,"sma_20":31232.5,"sma_60":31175.83,"sma_120":33117.92},{"date":"2025-08-05","open":28904,"high":29869,"low":28904,"close":29434,"volume":13790,"rsi_14":45.37,"sma_20":31170.0,"sma_60":31154.17,"sma_120":33072.92},{"date":"2025-08-06","open":29145,"high":29820,"low":29097,"close":29531,"volume":11239,"rsi_14":43.27,"sma_20":31120.0,"sma_60":31126.67,"sma_120":33033.33},{"date":"2025-08-07","open":29579,"high":29579,"low":29145,"close":29434,"volume":12113,"rsi_14":39.6,"sma_20":31030.0,"sma_60":31115.83,"sma_120":32987.5},{"date":"2025-08-08","open":29241,"high":29483,"low":29145,"close":29193,"volume":8820,"rsi_14":36.54,"sma_20":30927.5,"sma_60":31094.17,"sma_120":32928.75},{"date":"2025-08-11","open":29290,"high":29820,"low":29145,"close":29627,"volume":16707,"rsi_14":45.63,"sma_20":30870.0,"sma_60":31085.83,"sma_120":32875.83},{"date":"2025-08-12","open":29483,"high":29724,"low":29241,"close":29241,"volume":6394,"rsi_14":39.62,"sma_20":30810.0,"sma_60":31082.5,"sma_120":32814.17},{"date":"2025-08-13","open":29338,"high":29434,"low":29097,"close":29386,"volume":12088,"rsi_14":44.12,"sma_20":30782.5,"sma_60":31088.33,"sma_120":32756.67},{"date":"2025-08-14","open":29338,"high":29820,"low":29193,"close":29434,"volume":18315,"rsi_14":47.92,"sma_20":30742.5,"sma_60":31099.17,"sma_120":32687.5},{"date":"2025-08-18","open":29434,"high":29483,"low":28759,"close":28855,"volume":23794,"rsi_14":38.0,"sma_20":30660.0,"sma_60":31099.17,"sma_120":32614.58},{"date":"2025-08-19","open":28855,"high":29048,"low":28421,"close":28614,"volume":15957,"rsi_14":39.18,"sma_20":30560.0,"sma_60":31104.17,"sma_120":32540.83},{"date":"2025-08-20","open":28711,"high":28711,"low":27842,"close":28276,"volume":21627,"rsi_14":31.25,"sma_20":30467.5,"sma_60":31106.67,"sma_120":32454.17},{"date":"2025-08-21","open":28180,"high":28566,"low":28131,"close":28228,"volume":11945,"rsi_14":31.91,"sma_20":30360.0,"sma_60":31097.5,"sma_120":32376.67},{"date":"2025-08-22","open":28472,"high":29106,"low":28326,"close":28764,"volume":21546,"rsi_14":46.67,"sma_20":30282.5,"sma_60":31099.17,"sma_120":32295.42},{"date":"2025-08-25","open":28716,"high":29106,"low":28667,"close":28911,"volume":9944,"rsi_14":45.95,"sma_20":30230.0,"sma_60":31083.33,"sma_120":32219.17},{"date":"2025-08-26","open":28959,"high":29008,"low":28521,"close":28618,"volume":13138,"rsi_14":33.33,"sma_20":30142.5,"sma_60":31064.17,"sma_120":32155.83},{"date":"2025-08-27","open":28618,"high":28813,"low":28277,"close":28521,"volume":15623,"rsi_14":30.43,"sma_20":30070.0,"sma_60":31034.17,"sma_120":32099.58},{"date":"2025-08-28","open":28325,"high":28472,"low":28033,"close":28472,"volume":21738,"rsi_14":30.88,"sma_20":29975.0,"sma_60":30986.67,"sma_120":32034.58},{"date":"2025-08-29","open":28228,"high":28374,"low":27789,"close":27935,"volume":30556,"rsi_14":28.38,"sma_20":29860.0,"sma_60":30927.5,"sma_120":31964.58},{"date":"2025-09-01","open":28082,"high":28082,"low":27692,"close":27740,"volume":14954,"rsi_14":17.39,"sma_20":29795.0,"sma_60":30865.83,"sma_120":31892.08},{"date":"2025-09-02","open":27594,"high":27838,"low":27448,"close":27789,"volume":15766,"rsi_14":20.97,"sma_20":29722.5,"sma_60":30805.83,"sma_120":31825.83},{"date":"2025-09-03","open":27545,"high":28033,"low":27545,"close":28033,"volume":16533,"rsi_14":23.44,"sma_20":29635.0,"sma_60":30752.5,"sma_120":31771.67},{"date":"2025-09-04","open":28033,"high":28472,"low":28033,"close":28472,"volume":15735,"rsi_14":31.94,"sma_20":29565.0,"sma_60":30707.5,"sma_120":31715.83},{"date":"2025-09-05","open":28228,"high":28618,"low":28130,"close":28423,"volume":11358,"rsi_14":37.7,"sma_20":29497.5,"sma_60":30656.67,"sma_120":31665.42},{"date":"2025-09-08","open":28472,"high":28667,"low":28228,"close":28374,"volume":9457,"rsi_14":40.35,"sma_20":29440.0,"sma_60":30632.5,"sma_120":31613.33},{"date":"2025-09-09","open":28667,"high":28667,"low":28179,"close":28569,"volume":11967,"rsi_14":50.0,"sma_20":29370.0,"sma_60":30623.33,"sma_120":31557.5},{"date":"2025-09-10","open":28325,"high":28764,"low":28325,"close":28667,"volume":16217,"rsi_14":52.73,"sma_20":29325.0,"sma_60":30605.0,"sma_120":31502.5},{"date":"2025-09-11","open":28423,"high":29106,"low":28179,"close":29106,"volume":37411,"rsi_14":55.93,"sma_20":29295.0,"sma_60":30600.0,"sma_120":31445.42},{"date":"2025-09-12","open":29106,"high":29447,"low":28618,"close":29203,"volume":24971,"rsi_14":55.17,"sma_20":29267.5,"sma_60":30593.33,"sma_120":31386.25},{"date":"2025-09-15","open":28959,"high":29447,"low":28667,"close":28716,"volume":25618,"rsi_14":51.61,"sma_20":29245.0,"sma_60":30562.5,"sma_120":31327.5},{"date":"2025-09-16","open":28716,"high":29252,"low":28667,"close":28716,"volume":29313,"rsi_14":53.33,"sma_20":29235.0,"sma_60":30540.83,"sma_120":31271.25},{"date":"2025-09-17","open":28813,"high":28813,"low":28277,"close":28277,"volume":31604,"rsi_14":47.06,"sma_20":29220.0,"sma_60":30485.83,"sma_120":31212.5},{"date":"2025-09-18","open":28277,"high":28472,"low":28033,"close":28374,"volume":21105,"rsi_14":57.63,"sma_20":29212.5,"sma_60":30435.0,"sma_120":31150.42},{"date":"2025-09-19","open":28950,"high":29150,"low":28350,"close":28450,"volume":49139,"rsi_14":50.0,"sma_20":29160.0,"sma_60":30375.0,"sma_120":31090.0},{"date":"2025-09-22","open":27935,"high":27984,"low":27545,"close":27594,"volume":19975,"rsi_14":47.14,"sma_20":29092.5,"sma_60":30326.67,"sma_120":31039.17},{"date":"2025-09-23","open":27155,"high":27838,"low":27155,"close":27302,"volume":30185,"rsi_14":39.44,"sma_20":29025.0,"sma_60":30262.5,"sma_120":31000.42},{"date":"2025-09-24","open":27204,"high":27350,"low":26717,"close":26912,"volume":35020,"rsi_14":27.14,"sma_20":28942.5,"sma_60":30189.17,"sma_120":30954.17},{"date":"2025-09-25","open":26717,"high":27253,"low":26717,"close":27155,"volume":23535,"rsi_14":32.43,"sma_20":28875.0,"sma_60":30116.67,"sma_120":30919.58},{"date":"2025-09-26","open":26863,"high":26912,"low":26424,"close":26619,"volume":32979,"rsi_14":28.57,"sma_20":28807.5,"sma_60":30033.33,"sma_120":30875.42},{"date":"2025-09-29","open":26863,"high":26863,"low":26522,"close":26570,"volume":8023,"rsi_14":24.69,"sma_20":28747.5,"sma_60":29950.83,"sma_120":30828.33},{"date":"2025-09-30","open":26522,"high":26668,"low":26229,"close":26327,"volume":18067,"rsi_14":21.43,"sma_20":28672.5,"sma_60":29875.83,"sma_120":30793.33},{"date":"2025-10-01","open":26327,"high":26570,"low":25985,"close":26132,"volume":15950,"rsi_14":11.39,"sma_20":28575.0,"sma_60":29793.33,"sma_120":30758.75},{"date":"2025-10-02","open":26375,"high":26717,"low":26180,"close":26668,"volume":33569,"rsi_14":20.45,"sma_20":28482.5,"sma_60":29722.5,"sma_120":30741.67},{"date":"2025-10-10","open":26619,"high":26814,"low":26375,"close":26619,"volume":16275,"rsi_14":22.78,"sma_20":28390.0,"sma_60":29639.17,"sma_120":30696.25},{"date":"2025-10-13","open":26327,"high":27009,"low":26083,"close":26717,"volume":21506,"rsi_14":24.69,"sma_20":28305.0,"sma_60":29557.5,"sma_120":30650.0},{"date":"2025-10-14","open":26424,"high":27155,"low":26229,"close":27058,"volume":29216,"rsi_14":34.18,"sma_20":28227.5,"sma_60":29489.17,"sma_120":30606.67},{"date":"2025-10-15","open":27009,"high":27350,"low":26765,"close":27204,"volume":28881,"rsi_14":35.0,"sma_20":28152.5,"sma_60":29429.17,"sma_120":30563.33},{"date":"2025-10-16","open":26960,"high":28423,"low":26960,"close":28325,"volume":68755,"rsi_14":56.67,"sma_20":28112.5,"sma_60":29396.67,"sma_120":30531.67},{"date":"2025-10-17","open":28082,"high":29203,"low":27692,"close":28959,"volume":69382,"rsi_14":64.0,"sma_20":28100.0,"sma_60":29370.0,"sma_120":30501.25},{"date":"2025-10-20","open":29154,"high":29252,"low":28082,"close":28716,"volume":46581,"rsi_14":64.65,"sma_20":28100.0,"sma_60":29335.0,"sma_120":30470.42},{"date":"2025-10-21","open":28618,"high":28813,"low":27984,"close":28130,"volume":38195,"rsi_14":62.14,"sma_20":28070.0,"sma_60":29288.33,"sma_120":30434.17},{"date":"2025-10-22","open":28374,"high":28716,"low":27887,"close":28521,"volume":24161,"rsi_14":63.21,"sma_20":28082.5,"sma_60":29256.67,"sma_120":30399.58},{"date":"2025-10-23","open":28277,"high":28569,"low":28033,"close":28033,"volume":21900,"rsi_14":63.81,"sma_20":28065.0,"sma_60":29212.5,"sma_120":30355.0},{"date":"2025-10-24","open":28228,"high":29301,"low":28179,"close":29106,"volume":44726,"rsi_14":70.63,"sma_20":28135.0,"sma_60":29192.5,"sma_120":30330.0},{"date":"2025-10-27","open":29837,"high":29934,"low":29252,"close":29447,"volume":40767,"rsi_14":75.0,"sma_20":28230.0,"sma_60":29184.17,"sma_120":30304.17},{"date":"2025-10-28","open":29398,"high":29496,"low":28764,"close":29301,"volume":29484,"rsi_14":75.59,"sma_20":28332.5,"sma_60":29166.67,"sma_120":30277.5},{"date":"2025-10-29","open":29301,"high":29447,"low":28618,"close":28862,"volume":21043,"rsi_14":68.0,"sma_20":28432.5,"sma_60":29148.33,"sma_120":30242.08},{"date":"2025-10-30","open":28618,"high":28862,"low":27692,"close":27984,"volume":34530,"rsi_14":59.86,"sma_20":28475.0,"sma_60":29108.33,"sma_120":30208.75},{"date":"2025-10-31","open":27887,"high":27935,"low":27107,"close":27302,"volume":36801,"rsi_14":53.9,"sma_20":28510.0,"sma_60":29059.17,"sma_120":30166.67},{"date":"2025-11-03","open":27302,"high":27399,"low":26912,"close":27009,"volume":25181,"rsi_14":49.67,"sma_20":28532.5,"sma_60":29025.0,"sma_120":30127.08},{"date":"2025-11-04","open":28228,"high":28569,"low":27692,"close":28277,"volume":37640,"rsi_14":56.25,"sma_20":28632.5,"sma_60":29009.17,"sma_120":30092.5},{"date":"2025-11-05","open":28374,"high":28374,"low":26814,"close":27350,"volume":37715,"rsi_14":44.19,"sma_20":28695.0,"sma_60":28968.33,"sma_120":30061.25},{"date":"2025-11-06","open":27594,"high":27692,"low":27009,"close":27204,"volume":19607,"rsi_14":38.89,"sma_20":28722.5,"sma_60":28923.33,"sma_120":30025.0},{"date":"2025-11-07","open":27204,"high":27204,"low":26229,"close":26522,"volume":34390,"rsi_14":36.84,"sma_20":28717.5,"sma_60":28868.33,"sma_120":29992.08},{"date":"2025-11-10","open":26522,"high":27058,"low":26375,"close":26717,"volume":13998,"rsi_14":41.1,"sma_20":28717.5,"sma_60":28820.83,"sma_120":29957.5},{"date":"2025-11-11","open":27302,"high":27448,"low":26765,"close":26912,"volume":13663,"rsi_14":39.62,"sma_20":28710.0,"sma_60":28769.17,"sma_120":29927.5},{"date":"2025-11-12","open":26765,"high":27448,"low":26668,"close":27350,"volume":12974,"rsi_14":45.57,"sma_20":28717.5,"sma_60":28731.67,"sma_120":29907.08},{"date":"2025-11-13","open":27302,"high":27643,"low":27009,"close":27448,"volume":21731,"rsi_14":37.68,"sma_20":28672.5,"sma_60":28693.33,"sma_120":29890.83},{"date":"2025-11-14","open":27399,"high":27399,"low":26814,"close":26814,"volume":21987,"rsi_14":31.25,"sma_20":28562.5,"sma_60":28643.33,"sma_120":29871.25},{"date":"2025-11-17","open":26814,"high":26912,"low":26229,"close":26668,"volume":30564,"rsi_14":31.25,"sma_20":28457.5,"sma_60":28600.83,"sma_120":29850.0},{"date":"2025-11-18","open":26375,"high":26912,"low":25839,"close":25839,"volume":43009,"rsi_14":29.61,"sma_20":28340.0,"sma_60":28548.33,"sma_120":29826.25},{"date":"2025-11-19","open":26034,"high":26034,"low":25644,"close":25937,"volume":13197,"rsi_14":34.56,"sma_20":28207.5,"sma_60":28503.33,"sma_120":29805.0},{"date":"2025-11-20","open":25985,"high":26765,"low":25888,"close":26229,"volume":20074,"rsi_14":41.41,"sma_20":28115.0,"sma_60":28464.17,"sma_120":29780.83},{"date":"2025-11-21","open":26180,"high":26180,"low":25595,"close":25742,"volume":12107,"rsi_14":40.15,"sma_20":27942.5,"sma_60":28412.5,"sma_120":29755.83},{"date":"2025-11-24","open":26034,"high":26327,"low":25498,"close":25595,"volume":12708,"rsi_14":24.77,"sma_20":27745.0,"sma_60":28355.83,"sma_120":29719.58},{"date":"2025-11-25","open":25595,"high":25839,"low":25059,"close":25059,"volume":22941,"rsi_14":26.73,"sma_20":27527.5,"sma_60":28295.0,"sma_120":29679.58},{"date":"2025-11-26","open":25303,"high":26570,"low":25157,"close":26570,"volume":28108,"rsi_14":44.96,"sma_20":27410.0,"sma_60":28261.67,"sma_120":29647.92},{"date":"2025-11-27","open":26691,"high":27383,"low":26642,"close":27186,"volume":13665,"rsi_14":52.5,"sma_20":27350.0,"sma_60":28233.33,"sma_120":29610.0},{"date":"2025-11-28","open":26522,"high":27204,"low":26522,"close":27155,"volume":13414,"rsi_14":53.66,"sma_20":27342.5,"sma_60":28220.0,"sma_120":29573.75},{"date":"2025-12-01","open":27253,"high":27302,"low":26473,"close":26765,"volume":12387,"rsi_14":48.82,"sma_20":27330.0,"sma_60":28203.33,"sma_120":29534.58},{"date":"2025-12-02","open":26863,"high":26863,"low":26424,"close":26765,"volume":8420,"rsi_14":44.92,"sma_20":27252.5,"sma_60":28185.83,"sma_120":29495.83},{"date":"2025-12-03","open":26765,"high":26912,"low":26522,"close":26912,"volume":8129,"rsi_14":45.38,"sma_20":27230.0,"sma_60":28166.67,"sma_120":29459.58},{"date":"2025-12-04","open":26668,"high":27009,"low":26278,"close":26619,"volume":13042,"rsi_14":48.21,"sma_20":27200.0,"sma_60":28135.0,"sma_120":29421.25},{"date":"2025-12-05","open":26473,"high":26717,"low":26229,"close":26717,"volume":10397,"rsi_14":50.45,"sma_20":27210.0,"sma_60":28105.83,"sma_120":29381.25},{"date":"2025-12-08","open":26473,"high":26814,"low":26424,"close":26668,"volume":10490,"rsi_14":58.95,"sma_20":27207.5,"sma_60":28076.67,"sma_120":29354.58},{"date":"2025-12-09","open":26473,"high":26619,"low":26375,"close":26424,"volume":4416,"rsi_14":55.1,"sma_20":27182.5,"sma_60":28040.0,"sma_120":29331.67},{"date":"2025-12-10","open":26522,"high":26668,"low":26327,"close":26375,"volume":12015,"rsi_14":51.61,"sma_20":27132.5,"sma_60":28000.83,"sma_120":29302.92},{"date":"2025-12-11","open":26619,"high":26960,"low":26132,"close":26960,"volume":29558,"rsi_14":63.16,"sma_20":27107.5,"sma_60":27964.17,"sma_120":29282.08},{"date":"2025-12-12","open":26960,"high":27740,"low":26717,"close":27350,"volume":31041,"rsi_14":68.0,"sma_20":27135.0,"sma_60":27932.5,"sma_120":29262.92},{"date":"2025-12-15","open":26814,"high":27107,"low":26668,"close":26717,"volume":11778,"rsi_14":66.67,"sma_20":27137.5,"sma_60":27898.33,"sma_120":29230.42},{"date":"2025-12-16","open":26717,"high":26960,"low":25985,"close":26327,"volume":20824,"rsi_14":46.84,"sma_20":27162.5,"sma_60":27857.5,"sma_120":29199.17},{"date":"2025-12-17","open":26522,"high":26570,"low":26034,"close":26327,"volume":15554,"rsi_14":43.24,"sma_20":27182.5,"sma_60":27824.17,"sma_120":29155.0},{"date":"2025-12-18","open":25985,"high":26034,"low":25400,"close":25449,"volume":16055,"rsi_14":29.41,"sma_20":27142.5,"sma_60":27774.17,"sma_120":29104.58},{"date":"2025-12-19","open":25693,"high":25839,"low":25059,"close":25742,"volume":16360,"rsi_14":37.35,"sma_20":27142.5,"sma_60":27740.0,"sma_120":29057.5},{"date":"2025-12-22","open":25937,"high":26132,"low":25644,"close":25790,"volume":7664,"rsi_14":38.1,"sma_20":27152.5,"sma_60":27709.17,"sma_120":29017.92},{"date":"2025-12-23","open":25888,"high":26034,"low":25254,"close":25303,"volume":15674,"rsi_14":31.87,"sma_20":27165.0,"sma_60":27675.0,"sma_120":28968.75},{"date":"2025-12-24","open":25303,"high":25693,"low":25157,"close":25303,"volume":11703,"rsi_14":34.12,"sma_20":27100.0,"sma_60":27647.5,"sma_120":28918.33},{"date":"2025-12-26","open":25303,"high":25449,"low":24913,"close":25010,"volume":18786,"rsi_14":30.34,"sma_20":27007.5,"sma_60":27610.83,"sma_120":28863.75},{"date":"2025-12-29","open":24718,"high":25352,"low":24523,"close":24718,"volume":12421,"rsi_14":28.72,"sma_20":26882.5,"sma_60":27578.33,"sma_120":28805.83},{"date":"2025-12-30","open":24474,"high":24718,"low":24328,"close":24425,"volume":19905,"rsi_14":28.42,"sma_20":26762.5,"sma_60":27541.67,"sma_120":28746.25},{"date":"2026-01-02","open":24523,"high":24669,"low":24279,"close":24279,"volume":14818,"rsi_14":27.84,"sma_20":26635.0,"sma_60":27506.67,"sma_120":28691.25},{"date":"2026-01-05","open":24279,"high":24718,"low":24230,"close":24328,"volume":18737,"rsi_14":18.6,"sma_20":26502.5,"sma_60":27475.83,"sma_120":28634.58},{"date":"2026-01-06","open":24377,"high":24572,"low":24279,"close":24328,"volume":10242,"rsi_14":10.26,"sma_20":26385.0,"sma_60":27435.83,"sma_120":28579.17},{"date":"2026-01-07","open":24328,"high":24888,"low":23840,"close":23840,"volume":28373,"rsi_14":10.67,"sma_20":26237.5,"sma_60":27388.33,"sma_120":28513.75},{"date":"2026-01-08","open":23743,"high":23889,"low":23353,"close":23645,"volume":28182,"rsi_14":11.27,"sma_20":26082.5,"sma_60":27335.83,"sma_120":28446.67},{"date":"2026-01-09","open":23645,"high":23791,"low":23450,"close":23548,"volume":16385,"rsi_14":10.96,"sma_20":25935.0,"sma_60":27275.83,"sma_120":28382.5},{"date":"2026-01-12","open":23889,"high":23938,"low":23499,"close":23840,"volume":23435,"rsi_14":22.95,"sma_20":25805.0,"sma_60":27218.33,"sma_120":28323.75},{"date":"2026-01-13","open":23889,"high":24084,"low":23743,"close":24035,"volume":21142,"rsi_14":20.34,"sma_20":25655.0,"sma_60":27145.0,"sma_120":28270.83},{"date":"2026-01-14","open":24230,"high":24230,"low":23743,"close":23889,"volume":18641,"rsi_14":18.03,"sma_20":25477.5,"sma_60":27058.33,"sma_120":28214.17},{"date":"2026-01-15","open":23694,"high":24084,"low":23011,"close":24084,"volume":45373,"rsi_14":27.27,"sma_20":25342.5,"sma_60":26979.17,"sma_120":28157.08},{"date":"2026-01-16","open":24084,"high":24328,"low":23791,"close":24035,"volume":23758,"rsi_14":33.88,"sma_20":27190.0,"sma_60":28156.67,"sma_120":29511.25},{"date":"2026-01-19","open":24269,"high":24368,"low":23775,"close":24269,"volume":46610,"rsi_14":28.85,"sma_20":25102.5,"sma_60":26830.83,"sma_120":28043.75},{"date":"2026-01-20","open":24084,"high":24572,"low":23889,"close":24572,"volume":35126,"rsi_14":47.46,"sma_20":25057.5,"sma_60":26771.67,"sma_120":27992.08},{"date":"2026-01-21","open":24328,"high":24328,"low":23548,"close":24035,"volume":39840,"rsi_14":43.75,"sma_20":24970.0,"sma_60":26685.0,"sma_120":27938.75},{"date":"2026-01-22","open":23791,"high":26424,"low":23743,"close":26278,"volume":110324,"rsi_14":69.16,"sma_20":24995.0,"sma_60":26630.83,"sma_120":27907.5},{"date":"2026-01-23","open":26765,"high":26765,"low":26034,"close":26668,"volume":48744,"rsi_14":71.05,"sma_20":25065.0,"sma_60":26585.83,"sma_120":27876.25},{"date":"2026-01-26","open":26863,"high":27204,"low":26522,"close":26619,"volume":43942,"rsi_14":70.43,"sma_20":25132.5,"sma_60":26547.5,"sma_120":27847.92},{"date":"2026-01-27","open":26327,"high":27009,"low":26034,"close":26717,"volume":40451,"rsi_14":77.57,"sma_20":25220.0,"sma_60":26525.83,"sma_120":27817.08},{"date":"2026-01-28","open":27058,"high":27545,"low":26863,"close":27155,"volume":54381,"rsi_14":82.14,"sma_20":25345.0,"sma_60":26523.33,"sma_120":27791.25},{"date":"2026-01-29","open":27497,"high":27887,"low":26473,"close":27643,"volume":64016,"rsi_14":85.0,"sma_20":25510.0,"sma_60":26534.17,"sma_120":27779.58},{"date":"2026-01-30","open":27497,"high":27887,"low":27107,"close":27155,"volume":89893,"rsi_14":77.42,"sma_20":25657.5,"sma_60":26515.0,"sma_120":27762.08},{"date":"2026-02-02","open":27692,"high":28082,"low":26229,"close":26229,"volume":59143,"rsi_14":66.19,"sma_20":25755.0,"sma_60":26495.83,"sma_120":27732.08},{"date":"2026-02-03","open":26424,"high":27399,"low":26424,"close":27253,"volume":49328,"rsi_14":71.97,"sma_20":25905.0,"sma_60":26496.67,"sma_120":27710.0},{"date":"2026-02-04","open":27107,"high":29398,"low":27058,"close":28813,"volume":122308,"rsi_14":55.51,"sma_20":27217.5,"sma_60":28174.17,"sma_120":29490.0},{"date":"2026-02-05","open":28911,"high":29106,"low":27984,"close":28813,"volume":70607,"rsi_14":55.19,"sma_20":27292.5,"sma_60":28187.5,"sma_120":29470.0},{"date":"2026-02-06","open":27789,"high":28130,"low":27253,"close":27935,"volume":31750,"rsi_14":54.18,"sma_20":27330.0,"sma_60":28178.33,"sma_120":29442.92},{"date":"2026-02-09","open":28472,"high":28959,"low":28277,"close":28813,"volume":51627,"rsi_14":57.59,"sma_20":27447.5,"sma_60":28185.0,"sma_120":29420.83},{"date":"2026-02-10","open":28911,"high":28959,"low":27935,"close":28277,"volume":37720,"rsi_14":58.8,"sma_20":27527.5,"sma_60":28183.33,"sma_120":29407.92},{"date":"2026-02-11","open":28277,"high":28374,"low":27058,"close":27399,"volume":70186,"rsi_14":55.0,"sma_20":27552.5,"sma_60":28163.33,"sma_120":29393.33},{"date":"2026-02-12","open":27692,"high":28033,"low":27350,"close":28033,"volume":47450,"rsi_14":56.03,"sma_20":27587.5,"sma_60":28152.5,"sma_120":29378.75},{"date":"2026-02-13","open":27789,"high":27789,"low":26765,"close":27204,"volume":42031,"rsi_14":54.78,"sma_20":27575.0,"sma_60":28120.0,"sma_120":29360.0},{"date":"2026-02-19","open":27497,"high":27984,"low":27009,"close":27789,"volume":41473,"rsi_14":56.97,"sma_20":27625.0,"sma_60":28095.83,"sma_120":29344.58},{"date":"2026-02-20","open":27740,"high":28033,"low":27448,"close":27887,"volume":45514,"rsi_14":59.24,"sma_20":27687.5,"sma_60":28081.67,"sma_120":29322.08},{"date":"2026-02-23","open":27984,"high":28228,"low":27448,"close":27692,"volume":34513,"rsi_14":54.01,"sma_20":27782.5,"sma_60":28064.17,"sma_120":29302.5},{"date":"2026-02-24","open":27302,"high":27740,"low":27009,"close":27204,"volume":61436,"rsi_14":51.37,"sma_20":27847.5,"sma_60":28045.83,"sma_120":29265.83},{"date":"2026-02-25","open":27107,"high":27253,"low":26327,"close":26717,"volume":76928,"rsi_14":52.69,"sma_20":28272.5,"sma_60":26834.17,"sma_120":27564.58},{"date":"2026-02-26","open":26912,"high":27009,"low":26229,"close":26327,"volume":51073,"rsi_14":59.83,"sma_20":27902.5,"sma_60":27993.33,"sma_120":29184.17},{"date":"2026-02-27","open":26424,"high":26424,"low":25595,"close":25790,"volume":59501,"rsi_14":29.61,"sma_20":28210.0,"sma_60":26812.5,"sma_120":27522.92},{"date":"2026-03-03","open":25498,"high":25790,"low":24864,"close":24913,"volume":48208,"rsi_14":26.47,"sma_20":28095.0,"sma_60":26774.17,"sma_120":27497.08},{"date":"2026-03-04","open":24572,"high":24620,"low":21841,"close":22329,"volume":81345,"rsi_14":21.95,"sma_20":27822.5,"sma_60":26698.33,"sma_120":27450.83},{"date":"2026-03-05","open":22768,"high":24279,"low":22768,"close":23791,"volume":34024,"rsi_14":26.27,"sma_20":27650.0,"sma_60":26647.5,"sma_120":27416.67},{"date":"2026-03-06","open":23206,"high":24181,"low":23206,"close":23938,"volume":41390,"rsi_14":28.71,"sma_20":27532.5,"sma_60":26596.67,"sma_120":27381.67},{"date":"2026-03-09","open":23011,"high":23645,"low":22426,"close":22914,"volume":26918,"rsi_14":28.3,"sma_20":27310.0,"sma_60":26533.33,"sma_120":27334.17},{"date":"2026-03-10","open":23791,"high":23938,"low":23206,"close":23596,"volume":23979,"rsi_14":28.64,"sma_20":27042.5,"sma_60":26480.0,"sma_120":27292.92},{"date":"2026-03-11","open":23694,"high":25010,"low":23694,"close":24377,"volume":54562,"rsi_14":36.32,"sma_20":26815.0,"sma_60":26440.83,"sma_120":27258.75},{"date":"2026-03-12","open":24864,"high":25400,"low":24181,"close":24913,"volume":90524,"rsi_14":36.02,"sma_20":26660.0,"sma_60":26415.0,"sma_120":27227.5},{"date":"2026-03-13","open":24474,"high":24718,"low":23938,"close":24084,"volume":83581,"rsi_14":32.74,"sma_20":26417.5,"sma_60":26375.83,"sma_120":27188.33},{"date":"2026-03-16","open":24084,"high":24230,"low":23596,"close":23743,"volume":32207,"rsi_14":32.31,"sma_20":26185.0,"sma_60":27476.67,"sma_120":28517.08},{"date":"2026-03-17","open":24181,"high":24767,"low":24084,"close":24523,"volume":29050,"rsi_14":38.3,"sma_20":26037.5,"sma_60":27433.33,"sma_120":28461.25},{"date":"2026-03-18","open":24815,"high":25254,"low":24718,"close":25157,"volume":23048,"rsi_14":43.28,"sma_20":25890.0,"sma_60":27398.33,"sma_120":28413.75},{"date":"2026-03-19","open":24620,"high":25205,"low":24572,"close":24572,"volume":23654,"rsi_14":42.56,"sma_20":25755.0,"sma_60":27334.17,"sma_120":28365.42},{"date":"2026-03-20","open":24620,"high":25742,"low":24620,"close":25352,"volume":51028,"rsi_14":48.18,"sma_20":25630.0,"sma_60":27272.5,"sma_120":28321.25},{"date":"2026-03-23","open":24962,"high":24962,"low":24181,"close":24669,"volume":32944,"rsi_14":48.97,"sma_20":25465.0,"sma_60":27203.33,"sma_120":28269.17},{"date":"2026-03-24","open":25449,"high":25644,"low":24620,"close":25157,"volume":64658,"rsi_14":64.5,"sma_20":25335.0,"sma_60":27152.5,"sma_120":28220.42},{"date":"2026-03-25","open":25742,"high":26132,"low":25547,"close":25985,"volume":36646,"rsi_14":62.03,"sma_20":25272.5,"sma_60":27109.17,"sma_120":28182.92},{"date":"2026-03-26","open":26180,"high":26180,"low":25352,"close":25790,"volume":31673,"rsi_14":60.11,"sma_20":25225.0,"sma_60":27070.83,"sma_120":28141.67},{"date":"2026-03-27","open":25157,"high":25595,"low":24620,"close":25595,"volume":41119,"rsi_14":66.08,"sma_20":25187.5,"sma_60":27010.83,"sma_120":28101.67},{"date":"2026-03-30","open":25053,"high":25645,"low":24856,"close":25349,"volume":37672,"rsi_14":58.93,"sma_20":25150.0,"sma_60":26935.83,"sma_120":28060.0},{"date":"2026-03-31","open":25398,"high":25398,"low":24165,"close":24609,"volume":37647,"rsi_14":49.7,"sma_20":25120.0,"sma_60":26850.83,"sma_120":28008.75},{"date":"2026-04-01","open":25053,"high":25399,"low":24706,"close":25053,"volume":49722,"rsi_14":48.47,"sma_20":25240.0,"sma_60":26779.17,"sma_120":27963.75},{"date":"2026-04-02","open":24954,"high":25398,"low":24067,"close":24461,"volume":51017,"rsi_14":50.64,"sma_20":25260.0,"sma_60":26714.17,"sma_120":27911.25},{"date":"2026-04-03","open":24800,"high":25050,"low":24300,"close":24450,"volume":29671,"rsi_14":50.64,"sma_20":25255.0,"sma_60":26655.0,"sma_120":27857.08},{"date":"2026-04-06","open":24214,"high":24313,"low":23672,"close":23968,"volume":28634,"rsi_14":44.06,"sma_20":25295.0,"sma_60":26598.33,"sma_120":27811.67},{"date":"2026-04-07","open":23820,"high":24412,"low":23820,"close":23968,"volume":19585,"rsi_14":38.46,"sma_20":25300.0,"sma_60":26520.0,"sma_120":27764.58},{"date":"2026-04-08","open":24510,"high":24905,"low":24412,"close":24609,"volume":24733,"rsi_14":48.09,"sma_20":25297.5,"sma_60":26468.33,"sma_120":27718.33},{"date":"2026-04-09","open":24362,"high":24757,"low":24362,"close":24362,"volume":25990,"rsi_14":39.17,"sma_20":25255.0,"sma_60":26415.0,"sma_120":27669.17},{"date":"2026-04-10","open":24510,"high":25447,"low":24461,"close":25447,"volume":36395,"rsi_14":53.91,"sma_20":25310.0,"sma_60":26391.67,"sma_120":27630.0},{"date":"2026-04-13","open":25053,"high":25201,"low":24856,"close":24954,"volume":22317,"rsi_14":46.09,"sma_20":25357.5,"sma_60":26356.67,"sma_120":27588.75},{"date":"2026-04-14","open":25004,"high":25398,"low":24954,"close":25053,"volume":27613,"rsi_14":38.94,"sma_20":25370.0,"sma_60":26320.0,"sma_120":27544.58},{"date":"2026-04-15","open":25151,"high":25497,"low":25151,"close":25299,"volume":20117,"rsi_14":42.98,"sma_20":25362.5,"sma_60":26280.0,"sma_120":27505.83},{"date":"2026-04-16","open":25349,"high":25546,"low":25151,"close":25398,"volume":25946,"rsi_14":45.54,"sma_20":25390.0,"sma_60":26240.0,"sma_120":27466.67},{"date":"2026-04-17","open":25546,"high":25743,"low":25299,"close":25546,"volume":32800,"rsi_14":51.92,"sma_20":25385.0,"sma_60":26213.33,"sma_120":27428.33},{"date":"2026-04-20","open":25645,"high":25842,"low":25299,"close":25349,"volume":30940,"rsi_14":58.06,"sma_20":25405.0,"sma_60":26185.83,"sma_120":27393.33},{"date":"2026-04-21","open":25645,"high":27173,"low":25595,"close":27026,"volume":107873,"rsi_14":67.5,"sma_20":25485.0,"sma_60":26200.83,"sma_120":27374.58},{"date":"2026-04-22","open":27321,"high":27420,"low":26286,"close":27173,"volume":84668,"rsi_14":74.34,"sma_20":25530.0,"sma_60":26216.67,"sma_120":27360.0},{"date":"2026-04-23","open":27519,"high":27519,"low":26138,"close":26730,"volume":99051,"rsi_14":73.04,"sma_20":25562.5,"sma_60":26220.0,"sma_120":27342.08},{"date":"2026-04-24","open":27026,"high":27765,"low":27026,"close":27716,"volume":57047,"rsi_14":78.79,"sma_20":25655.0,"sma_60":26248.33,"sma_120":27330.42},{"date":"2026-04-27","open":27765,"high":28160,"low":27469,"close":28061,"volume":53766,"rsi_14":79.86,"sma_20":25792.5,"sma_60":26285.0,"sma_120":27320.42},{"date":"2026-04-28","open":28308,"high":28456,"low":27420,"close":27469,"volume":43497,"rsi_14":71.01,"sma_20":25937.5,"sma_60":26320.83,"sma_120":27307.92},{"date":"2026-04-29","open":27420,"high":28209,"low":26927,"close":28061,"volume":46633,"rsi_14":75.86,"sma_20":26095.0,"sma_60":26340.83,"sma_120":27301.25},{"date":"2026-04-30","open":28357,"high":28357,"low":27420,"close":27716,"volume":63882,"rsi_14":72.88,"sma_20":26467.5,"sma_60":25673.33,"sma_120":26332.5},{"date":"2026-05-04","open":28258,"high":28505,"low":27223,"close":27223,"volume":72578,"rsi_14":67.69,"sma_20":26417.5,"sma_60":26401.67,"sma_120":27258.33},{"date":"2026-05-06","open":27223,"high":27568,"low":26187,"close":26236,"volume":75420,"rsi_14":58.11,"sma_20":26532.5,"sma_60":26379.17,"sma_120":27236.67},{"date":"2026-05-07","open":26483,"high":26631,"low":25743,"close":26582,"volume":40694,"rsi_14":58.67,"sma_20":26665.0,"sma_60":26335.83,"sma_120":27218.33},{"date":"2026-05-08","open":26434,"high":27124,"low":25793,"close":26384,"volume":66489,"rsi_14":56.58,"sma_20":26755.0,"sma_60":26289.17,"sma_120":27198.75},{"date":"2026-05-11","open":26483,"high":26483,"low":25299,"close":25497,"volume":41794,"rsi_14":49.7,"sma_20":26812.5,"sma_60":26242.5,"sma_120":27170.0},{"date":"2026-05-12","open":25645,"high":25842,"low":24165,"close":24757,"volume":77112,"rsi_14":46.63,"sma_20":26777.5,"sma_60":26168.33,"sma_120":27134.17},{"date":"2026-05-13","open":23919,"high":24560,"low":23721,"close":23919,"volume":40241,"rsi_14":30.43,"sma_20":26725.0,"sma_60":26089.17,"sma_120":27087.5},{"date":"2026-05-14","open":24313,"high":26434,"low":23869,"close":25250,"volume":115103,"rsi_14":39.46,"sma_20":26735.0,"sma_60":26047.5,"sma_120":27051.25},{"date":"2026-05-15","open":25398,"high":25941,"low":23968,"close":24264,"volume":82561,"rsi_14":37.24,"sma_20":26682.5,"sma_60":25978.33,"sma_120":27010.83},{"date":"2026-05-18","open":23968,"high":24214,"low":23129,"close":23376,"volume":43576,"rsi_14":27.32,"sma_20":26580.0,"sma_60":25908.33,"sma_120":26962.92},{"date":"2026-05-19","open":23327,"high":23919,"low":22587,"close":23130,"volume":55546,"rsi_14":23.96,"sma_20":26457.5,"sma_60":25824.17,"sma_120":26916.67},{"date":"2026-05-20","open":22735,"high":23031,"low":22143,"close":22538,"volume":75722,"rsi_14":23.96,"sma_20":26315.0,"sma_60":25728.33,"sma_120":26864.58},{"date":"2026-05-21","open":22834,"high":23376,"low":22735,"close":22982,"volume":30835,"rsi_14":22.75,"sma_20":26110.0,"sma_60":25643.33,"sma_120":26821.67},{"date":"2026-05-22","open":23031,"high":23524,"low":23031,"close":23327,"volume":23528,"rsi_14":26.46,"sma_20":25915.0,"sma_60":25572.5,"sma_120":26782.92},{"date":"2026-05-26","open":23672,"high":23820,"low":22686,"close":22834,"volume":29789,"rsi_14":26.46,"sma_20":25717.5,"sma_60":25501.67,"sma_120":26742.5},{"date":"2026-05-27","open":22883,"high":22883,"low":21650,"close":21749,"volume":65387,"rsi_14":26.18,"sma_20":25415.0,"sma_60":25419.17,"sma_120":26696.25},{"date":"2026-05-28","open":22340,"high":22340,"low":21255,"close":22143,"volume":62773,"rsi_14":26.56,"sma_20":25115.0,"sma_60":25352.5,"sma_120":26651.25},{"date":"2026-05-29","open":22143,"high":22143,"low":21403,"close":21650,"volume":38232,"rsi_14":25.76,"sma_20":24820.0,"sma_60":25292.5,"sma_120":26606.67},{"date":"2026-06-01","open":21650,"high":21650,"low":20516,"close":20614,"volume":72741,"rsi_14":25.37,"sma_20":24442.5,"sma_60":25259.17,"sma_120":26553.75},{"date":"2026-06-02","open":20614,"high":20664,"low":19776,"close":20121,"volume":94120,"rsi_14":26.02,"sma_20":24057.5,"sma_60":25192.5,"sma_120":26498.75},{"date":"2026-06-04","open":19727,"high":20318,"low":19717,"close":20121,"volume":63555,"rsi_14":28.49,"sma_20":23697.5,"sma_60":25123.33,"sma_120":26445.42},{"date":"2026-06-05","open":20318,"high":20466,"low":19579,"close":20121,"volume":33509,"rsi_14":15.79,"sma_20":23387.5,"sma_60":25071.67,"sma_120":26387.5},{"date":"2026-06-08","open":19441,"high":19441,"low":18671,"close":18878,"volume":37957,"rsi_14":15.27,"sma_20":22997.0,"sma_60":24987.33,"sma_120":26319.5},{"date":"2026-06-09","open":18928,"high":19480,"low":18878,"close":19164,"volume":47171,"rsi_14":20.55,"sma_20":22631.0,"sma_60":24894.5,"sma_120":26253.08},{"date":"2026-06-10","open":18957,"high":19924,"low":18938,"close":19875,"volume":90031,"rsi_14":28.63,"sma_20":22346.0,"sma_60":24804.5,"sma_120":26189.75},{"date":"2026-06-11","open":19372,"high":21157,"low":19293,"close":21157,"volume":272452,"rsi_14":41.69,"sma_20":22163.5,"sma_60":24750.33,"sma_120":26136.0},{"date":"2026-06-12","open":21551,"high":22538,"low":20565,"close":21650,"volume":77888,"rsi_14":42.03,"sma_20":22048.5,"sma_60":24710.33,"sma_120":26076.83},{"date":"2026-06-15","open":21847,"high":21995,"low":21403,"close":21699,"volume":25599,"rsi_14":39.9,"sma_20":21868.5,"sma_60":24657.83,"sma_120":26012.67},{"date":"2026-06-16","open":21502,"high":21946,"low":21255,"close":21403,"volume":22626,"rsi_14":40.9,"sma_20":21723.5,"sma_60":24589.5,"sma_120":25948.08},{"date":"2026-06-17","open":21305,"high":21453,"low":20861,"close":21157,"volume":22610,"rsi_14":61.24,"sma_20":21198.5,"sma_60":24089.5,"sma_120":25490.58},{"date":"2026-06-18","open":20910,"high":21058,"low":20318,"close":20368,"volume":32257,"rsi_14":38.03,"sma_20":21471.0,"sma_60":24437.83,"sma_120":25814.75},{"date":"2026-06-19","open":20713,"high":20762,"low":19470,"close":20072,"volume":106814,"rsi_14":39.07,"sma_20":21346.0,"sma_60":24355.33,"sma_120":25744.75},{"date":"2026-06-22","open":20072,"high":20171,"low":19214,"close":19283,"volume":90018,"rsi_14":40.45,"sma_20":21158.5,"sma_60":24251.17,"sma_120":25658.92},{"date":"2026-06-23","open":19727,"high":19727,"low":18346,"close":18494,"volume":56614,"rsi_14":38.81,"sma_20":20913.5,"sma_60":24119.5,"sma_120":25563.5},{"date":"2026-06-24","open":18730,"high":19105,"low":18129,"close":18750,"volume":100054,"rsi_14":40.89,"sma_20":20706.5,"sma_60":23995.5,"sma_120":25471.5},{"date":"2026-06-25","open":18553,"high":19095,"low":18119,"close":18119,"volume":94065,"rsi_14":37.73,"sma_20":20522.5,"sma_60":23864.17,"sma_120":25377.92},{"date":"2026-06-26","open":18020,"high":18129,"low":17281,"close":17715,"volume":57071,"rsi_14":42.05,"sma_20":20298.0,"sma_60":23735.17,"sma_120":25288.42},{"date":"2026-06-29","open":17902,"high":19727,"low":17882,"close":19727,"volume":109336,"rsi_14":53.11,"sma_20":20200.5,"sma_60":23652.67,"sma_120":25221.75},{"date":"2026-06-30","open":18938,"high":19658,"low":18484,"close":18553,"volume":89054,"rsi_14":43.05,"sma_20":20096.0,"sma_60":23544.5,"sma_120":25147.67},{"date":"2026-07-01","open":18908,"high":19352,"low":18444,"close":19332,"volume":111752,"rsi_14":39.87,"sma_20":20056.0,"sma_60":23457.83,"sma_120":25069.33},{"date":"2026-07-02","open":18997,"high":19332,"low":18642,"close":18839,"volume":23648,"rsi_14":34.39,"sma_20":19991.0,"sma_60":23368.67,"sma_120":24994.75},{"date":"2026-07-03","open":18464,"high":19283,"low":18464,"close":19243,"volume":105456,"rsi_14":36.88,"sma_20":19946.5,"sma_60":23288.83,"sma_120":24924.83},{"date":"2026-07-06","open":19224,"high":19303,"low":18563,"close":18888,"volume":43513,"rsi_14":36.65,"sma_20":19947.0,"sma_60":23203.0,"sma_120":24857.75},{"date":"2026-07-07","open":18839,"high":19293,"low":18553,"close":19293,"volume":37121,"rsi_14":40.27,"sma_20":19953.5,"sma_60":23113.17,"sma_120":24792.42},{"date":"2026-07-08","open":18898,"high":19342,"low":18543,"close":18661,"volume":53572,"rsi_14":40.94,"sma_20":19892.0,"sma_60":23016.83,"sma_120":24720.08},{"date":"2026-07-09","open":19164,"high":19825,"low":18622,"close":19825,"volume":143910,"rsi_14":48.8,"sma_20":19824.5,"sma_60":22921.83,"sma_120":24653.83},{"date":"2026-07-10","open":19431,"high":20171,"low":19431,"close":19825,"volume":41803,"rsi_14":52.86,"sma_20":19732.0,"sma_60":22835.17,"sma_120":24586.75},{"date":"2026-07-13","open":20023,"high":20713,"low":19470,"close":19697,"volume":30105,"rsi_14":56.81,"sma_20":19630.5,"sma_60":22744.67,"sma_120":24524.0},{"date":"2026-07-14","open":19973,"high":19973,"low":19372,"close":19421,"volume":94613,"rsi_14":53.79,"sma_20":19530.0,"sma_60":22645.33,"sma_120":24460.17},{"date":"2026-07-15","open":19608,"high":19973,"low":19431,"close":19480,"volume":53631,"rsi_14":58.21,"sma_20":19445.0,"sma_60":22545.33,"sma_120":24403.92},{"date":"2026-07-16","open":19638,"high":20072,"low":19243,"close":19411,"volume":25009,"rsi_14":60.67,"sma_20":19396.5,"sma_60":22441.67,"sma_120":24346.25},{"date":"2026-07-20","open":19372,"high":19372,"low":18553,"close":18553,"volume":30529,"rsi_14":41.36,"sma_20":19319.5,"sma_60":22326.83,"sma_120":24278.83},{"date":"2026-07-21","open":18395,"high":18730,"low":18267,"close":18385,"volume":54255,"rsi_14":48.55,"sma_20":19274.0,"sma_60":22180.83,"sma_120":24214.17},{"date":"2026-07-22","open":18395,"high":19273,"low":18395,"close":18869,"volume":36978,"rsi_14":45.78,"sma_20":19293.0,"sma_60":22040.5,"sma_120":24154.83},{"date":"2026-07-23","open":18740,"high":19283,"low":18740,"close":19066,"volume":32795,"rsi_14":52.18,"sma_20":19309.0,"sma_60":21911.0,"sma_120":24101.75},{"date":"2026-07-24","open":18869,"high":19875,"low":18869,"close":19638,"volume":56385,"rsi_14":53.68,"sma_20":19386.0,"sma_60":21774.5,"sma_120":24040.58},{"date":"2026-07-27","open":19776,"high":20368,"low":19303,"close":19825,"volume":37116,"rsi_14":59.01,"sma_20":19493.0,"sma_60":21635.33,"sma_120":23978.92},{"date":"2026-07-28","open":19589,"high":19618,"low":18977,"close":19372,"volume":24375,"rsi_14":50.75,"sma_20":19475.0,"sma_60":21498.5,"sma_120":23910.5},{"date":"2026-07-29","open":19569,"high":20614,"low":18799,"close":19036,"volume":114203,"rsi_14":53.78,"sma_20":19499.5,"sma_60":21346.0,"sma_120":23865.92},{"date":"2026-07-30","open":19224,"high":20713,"low":19036,"close":19875,"volume":92963,"rsi_14":50.53,"sma_20":19527.0,"sma_60":21213.5,"sma_120":23801.75},{"date":"2026-07-31","open":19776,"high":21108,"low":19303,"close":20318,"volume":63566,"rsi_14":54.86,"sma_20":19602.0,"sma_60":21096.83,"sma_120":23749.25},{"date":"2026-08-03","open":19875,"high":20516,"low":19569,"close":20417,"volume":89591,"rsi_14":57.14,"sma_20":19661.5,"sma_60":20998.5,"sma_120":23688.83},{"date":"2026-08-04","open":20220,"high":21305,"low":20220,"close":20861,"volume":33374,"rsi_14":63.83,"sma_20":19761.5,"sma_60":20901.83,"sma_120":23618.83},{"date":"2026-08-05","open":20713,"high":21403,"low":20614,"close":21206,"volume":28335,"rsi_14":65.71,"sma_20":19858.5,"sma_60":20814.33,"sma_120":23551.75},{"date":"2026-08-06","open":21108,"high":21453,"low":20762,"close":21058,"volume":21056,"rsi_14":64.78,"sma_20":19980.0,"sma_60":20739.33,"sma_120":23490.92},{"date":"2026-08-07","open":21206,"high":21995,"low":21206,"close":21946,"volume":43559,"rsi_14":80.28,"sma_20":20087.5,"sma_60":20691.83,"sma_120":23430.08},{"date":"2026-08-10","open":21897,"high":22045,"low":21502,"close":21946,"volume":21450,"rsi_14":82.76,"sma_20":20195.0,"sma_60":20658.5,"sma_120":23373.83},{"date":"2026-08-11","open":21897,"high":22390,"low":21650,"close":22045,"volume":26124,"rsi_14":81.45,"sma_20":20314.0,"sma_60":20604.33,"sma_120":23325.92},{"date":"2026-08-12","open":21897,"high":22143,"low":21305,"close":21354,"volume":31129,"rsi_14":70.64,"sma_20":20412.0,"sma_60":20555.17,"sma_120":23266.75},{"date":"2026-08-13","open":21354,"high":21650,"low":21009,"close":21551,"volume":35683,"rsi_14":68.51,"sma_20":20517.0,"sma_60":20524.33,"sma_120":23216.33},{"date":"2026-08-14","open":21206,"high":21798,"low":21206,"close":21749,"volume":30307,"rsi_14":68.57,"sma_20":20635.5,"sma_60":20501.0,"sma_120":23162.58},{"date":"2026-08-18","open":21749,"high":21995,"low":20812,"close":21206,"volume":53246,"rsi_14":67.42,"sma_20":20770.0,"sma_60":20478.5,"sma_120":23103.42},{"date":"2026-08-19","open":20713,"high":20812,"low":20072,"close":20171,"volume":17592,"rsi_14":59.5,"sma_20":20860.5,"sma_60":20431.0,"sma_120":23037.17},{"date":"2026-08-20","open":20220,"high":21157,"low":20171,"close":20269,"volume":64465,"rsi_14":53.77,"sma_20":20931.5,"sma_60":20379.33,"sma_120":22975.92},{"date":"2026-08-21","open":20072,"high":20368,"low":19776,"close":20269,"volume":81095,"rsi_14":49.48,"sma_20":20992.5,"sma_60":20336.0,"sma_120":22918.83},{"date":"2026-08-24","open":20417,"high":21206,"low":20121,"close":21206,"volume":36388,"rsi_14":57.02,"sma_20":21072.0,"sma_60":20326.83,"sma_120":22873.0},{"date":"2026-08-25","open":21255,"high":21699,"low":20614,"close":21650,"volume":78090,"rsi_14":57.02,"sma_20":21164.5,"sma_60":20318.5,"sma_120":22835.5},{"date":"2026-08-26","open":22150,"high":22200,"low":21300,"close":21850,"volume":31954,"rsi_14":53.21,"sma_20":21275.0,"sma_60":20316.83,"sma_120":22804.67},{"date":"2026-08-27","open":21900,"high":22000,"low":21550,"close":21600,"volume":40012,"rsi_14":52.25,"sma_20":21390.0,"sma_60":20328.5,"sma_120":22793.83},{"date":"2026-08-28","open":21550,"high":22450,"low":21400,"close":22450,"volume":30413,"rsi_14":51.82,"sma_20":21505.0,"sma_60":20362.67,"sma_120":22777.58},{"date":"2026-08-31","open":22050,"high":23350,"low":21950,"close":23200,"volume":71733,"rsi_14":57.6,"sma_20":21635.0,"sma_60":20409.33,"sma_120":22766.33},{"date":"2026-09-01","open":23000,"high":23850,"low":22850,"close":22950,"volume":50993,"rsi_14":54.69,"sma_20":21747.5,"sma_60":20451.83,"sma_120":22761.75},{"date":"2026-09-02","open":22600,"high":22650,"low":21400,"close":21500,"volume":60813,"rsi_14":48.95,"sma_20":21765.0,"sma_60":20491.17,"sma_120":22739.25},{"date":"2026-09-03","open":21750,"high":22650,"low":21550,"close":22200,"volume":58620,"rsi_14":52.29,"sma_20":21800.0,"sma_60":20537.33,"sma_120":22715.92},{"date":"2026-09-04","open":22300,"high":22350,"low":21600,"close":21700,"volume":30852,"rsi_14":47.8,"sma_20":21817.5,"sma_60":20563.17,"sma_120":22683.83},{"date":"2026-09-07","open":22050,"high":22050,"low":21550,"close":21800,"volume":18711,"rsi_14":52.0,"sma_20":21795.0,"sma_60":20569.0,"sma_120":22659.67},{"date":"2026-09-08","open":22100,"high":22250,"low":21400,"close":21450,"volume":18808,"rsi_14":57.35,"sma_20":21755.0,"sma_60":20560.67,"sma_120":22635.5},{"date":"2026-09-09","open":21250,"high":21350,"low":20700,"close":21200,"volume":34173,"rsi_14":54.68,"sma_20":21697.5,"sma_60":20547.33,"sma_120":22602.58},{"date":"2026-09-10","open":20950,"high":21650,"low":20800,"close":21650,"volume":35785,"rsi_14":57.43,"sma_20":21697.5,"sma_60":20546.5,"sma_120":22568.0},{"date":"2026-09-11","open":21150,"high":22000,"low":21000,"close":21400,"volume":47281,"rsi_14":49.25,"sma_20":21675.0,"sma_60":20545.67,"sma_120":22536.33},{"date":"2026-09-14","open":21450,"high":21500,"low":21050,"close":21200,"volume":22332,"rsi_14":44.19,"sma_20":21632.5,"sma_60":20554.83,"sma_120":22496.33},{"date":"2026-09-15","open":21100,"high":21450,"low":21050,"close":21150,"volume":19089,"rsi_14":44.53,"sma_20":21615.0,"sma_60":20568.17,"sma_120":22461.75},{"date":"2026-09-16","open":21150,"high":21600,"low":20900,"close":21250,"volume":41809,"rsi_14":47.2,"sma_20":21655.0,"sma_60":20596.5,"sma_120":22423.83},{"date":"2026-09-17","open":21450,"high":21500,"low":21000,"close":21500,"volume":27764,"rsi_14":41.59,"sma_20":21702.5,"sma_60":20642.33,"sma_120":22380.92},{"date":"2026-09-18","open":21550,"high":21750,"low":21100,"close":21350,"volume":22102,"rsi_14":31.68,"sma_20":21742.5,"sma_60":20681.33,"sma_120":22338.42},{"date":"2026-09-21","open":21250,"high":21550,"low":21000,"close":21500,"volume":19992,"rsi_14":35.35,"sma_20":21742.5,"sma_60":20733.5,"sma_120":22298.83},{"date":"2026-09-22","open":21100,"high":21350,"low":20850,"close":21050,"volume":25647,"rsi_14":44.3,"sma_20":21697.5,"sma_60":20785.0,"sma_120":22260.08},{"date":"2026-09-23","open":21150,"high":21200,"low":20600,"close":20800,"volume":19518,"rsi_14":30.0,"sma_20":21645.0,"sma_60":20798.33,"sma_120":22225.5},{"date":"2026-09-28","open":20650,"high":21350,"low":20600,"close":21200,"volume":20774,"rsi_14":42.65,"sma_20":21625.0,"sma_60":20838.17,"sma_120":22191.33},{"date":"2026-09-29","open":21200,"high":21400,"low":20750,"close":20950,"volume":16064,"rsi_14":38.03,"sma_20":21550.0,"sma_60":20860.67,"sma_120":22159.25},{"date":"2026-09-30","open":21100,"high":21350,"low":20300,"close":20950,"volume":18124,"rsi_14":42.19,"sma_20":21437.5,"sma_60":20891.5,"sma_120":22130.08},{"date":"2026-10-01","open":21100,"high":21300,"low":20750,"close":21150,"volume":18069,"rsi_14":49.21,"sma_20":21347.5,"sma_60":20918.83,"sma_120":22103.83},{"date":"2026-10-02","open":21050,"high":21450,"low":21050,"close":21350,"volume":15611,"rsi_14":44.83,"sma_20":21340.0,"sma_60":20955.5,"sma_120":22079.25},{"date":"2026-10-06","open":21400,"high":22100,"low":21400,"close":22050,"volume":13903,"rsi_14":59.7,"sma_20":21332.5,"sma_60":20997.0,"sma_120":22055.08},{"date":"2026-10-07","open":21600,"high":22000,"low":21450,"close":21700,"volume":13793,"rsi_14":57.14,"sma_20":21332.5,"sma_60":21043.33,"sma_120":22030.08},{"date":"2026-10-08","open":21600,"high":22350,"low":21500,"close":22100,"volume":35243,"rsi_14":62.34,"sma_20":21347.5,"sma_60":21076.67,"sma_120":21999.25},{"date":"2026-10-12","open":22300,"high":22350,"low":21450,"close":21450,"volume":42088,"rsi_14":52.27,"sma_20":21347.5,"sma_60":21099.17,"sma_120":21967.17},{"date":"2026-10-13","open":21350,"high":21750,"low":20800,"close":21650,"volume":26149,"rsi_14":51.72,"sma_20":21370.0,"sma_60":21127.17,"sma_120":21935.92},{"date":"2026-10-14","open":21700,"high":22350,"low":21650,"close":22100,"volume":29194,"rsi_14":58.06,"sma_20":21392.5,"sma_60":21167.33,"sma_120":21906.33},{"date":"2026-10-15","open":22000,"high":22150,"low":21300,"close":22050,"volume":22355,"rsi_14":56.04,"sma_20":21425.0,"sma_60":21205.67,"sma_120":21875.5},{"date":"2026-10-16","open":21900,"high":22300,"low":21600,"close":21650,"volume":24119,"rsi_14":56.67,"sma_20":21447.5,"sma_60":21238.5,"sma_120":21840.08},{"date":"2026-10-19","open":21800,"high":22850,"low":21550,"close":22600,"volume":43322,"rsi_14":67.31,"sma_20":21520.0,"sma_60":21301.67,"sma_120":21814.25},{"date":"2026-10-20","open":22700,"high":23000,"low":21950,"close":22150,"volume":62167,"rsi_14":59.05,"sma_20":21565.0,"sma_60":21360.17,"sma_120":21770.5},{"date":"2026-10-21","open":22350,"high":22350,"low":21450,"close":21600,"volume":28946,"rsi_14":55.86,"sma_20":21570.0,"sma_60":21401.33,"sma_120":21720.92},{"date":"2026-10-22","open":21550,"high":21800,"low":21100,"close":21150,"volume":19269,"rsi_14":51.67,"sma_20":21560.0,"sma_60":21431.67,"sma_120":21671.33},{"date":"2026-10-23","open":20950,"high":21100,"low":20603,"close":21100,"volume":25962}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2307.872387380299,"pbr":0.67,"per":9.14,"roa":1.27,"roe":2.19,"grade":"C","comment":"PER 9.16배, ROE 2.19%","revenue":1409743456368.0,"analysis":"PER 9.2배입니다. ROE 2.2%입니다. 시가총액 6131.59억. 매출 1.41조, 영업이익 721.21억.","eps_basis":"TTM","debt_ratio":0.7191164635031736,"market_cap":611709045000,"net_income":63333042720.0,"total_debt":653687810602.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.41,"total_assets":1562703031054.0,"total_equity":909015220452.0,"profit_margin":4.49,"revenue_basis":"TTM","dividend_yield":2.33,"net_income_basis":"TTM","operating_income":72121025863.0,"operating_margin":5.12,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":21100.0,"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":55600.0},{"date":"2016-10-25","close":55500.0},{"date":"2016-10-26","close":55800.0},{"date":"2016-10-27","close":56000.0},{"date":"2016-10-28","close":56700.0},{"date":"2016-10-31","close":55900.0},{"date":"2016-11-01","close":59800.0},{"date":"2016-11-02","close":62100.0},{"date":"2016-11-03","close":63500.0},{"date":"2016-11-04","close":63200.0},{"date":"2016-11-07","close":62600.0},{"date":"2016-11-08","close":64400.0},{"date":"2016-11-09","close":64000.0},{"date":"2016-11-10","close":65200.0},{"date":"2016-11-11","close":64700.0},{"date":"2016-11-14","close":64900.0},{"date":"2016-11-15","close":68500.0},{"date":"2016-11-16","close":71000.0},{"date":"2016-11-17","close":71600.0},{"date":"2016-11-18","close":71600.0},{"date":"2016-11-21","close":69800.0},{"date":"2016-11-22","close":66900.0},{"date":"2016-11-23","close":66000.0},{"date":"2016-11-24","close":65100.0},{"date":"2016-11-25","close":64200.0},{"date":"2016-11-28","close":62100.0},{"date":"2016-11-29","close":64000.0},{"date":"2016-11-30","close":64100.0},{"date":"2016-12-01","close":63800.0},{"date":"2016-12-02","close":63000.0},{"date":"2016-12-05","close":63000.0},{"date":"2016-12-06","close":65200.0},{"date":"2016-12-07","close":64500.0},{"date":"2016-12-08","close":66000.0},{"date":"2016-12-09","close":64600.0},{"date":"2016-12-12","close":64100.0},{"date":"2016-12-13","close":65400.0},{"date":"2016-12-14","close":65400.0},{"date":"2016-12-15","close":66200.0},{"date":"2016-12-16","close":66100.0},{"date":"2016-12-19","close":65300.0},{"date":"2016-12-20","close":64600.0},{"date":"2016-12-21","close":64600.0},{"date":"2016-12-22","close":62900.0},{"date":"2016-12-23","close":63600.0},{"date":"2016-12-26","close":61300.0},{"date":"2016-12-27","close":62000.0},{"date":"2016-12-28","close":60800.0},{"date":"2016-12-29","close":59700.0},{"date":"2017-01-02","close":58900.0},{"date":"2017-01-03","close":58600.0},{"date":"2017-01-04","close":59600.0},{"date":"2017-01-05","close":58800.0},{"date":"2017-01-06","close":59000.0},{"date":"2017-01-09","close":57500.0},{"date":"2017-01-10","close":57500.0},{"date":"2017-01-11","close":57100.0},{"date":"2017-01-12","close":58800.0},{"date":"2017-01-13","close":61200.0},{"date":"2017-01-16","close":60900.0},{"date":"2017-01-17","close":64600.0},{"date":"2017-01-18","close":64700.0},{"date":"2017-01-19","close":64200.0},{"date":"2017-01-20","close":64200.0},{"date":"2017-01-23","close":65300.0},{"date":"2017-01-24","close":65200.0},{"date":"2017-01-25","close":65000.0},{"date":"2017-01-26","close":64000.0},{"date":"2017-01-31","close":66400.0},{"date":"2017-02-01","close":65600.0},{"date":"2017-02-02","close":63600.0},{"date":"2017-02-03","close":64200.0},{"date":"2017-02-06","close":66300.0},{"date":"2017-02-07","close":65800.0},{"date":"2017-02-08","close":64900.0},{"date":"2017-02-09","close":64100.0},{"date":"2017-02-10","close":67200.0},{"date":"2017-02-13","close":67400.0},{"date":"2017-02-14","close":67800.0},{"date":"2017-02-15","close":67800.0},{"date":"2017-02-16","close":66400.0},{"date":"2017-02-17","close":67000.0},{"date":"2017-02-20","close":66700.0},{"date":"2017-02-21","close":65700.0},{"date":"2017-02-22","close":65600.0},{"date":"2017-02-23","close":64900.0},{"date":"2017-02-24","close":64300.0},{"date":"2017-02-27","close":64700.0},{"date":"2017-02-28","close":63700.0},{"date":"2017-03-02","close":61500.0},{"date":"2017-03-03","close":60700.0},{"date":"2017-03-06","close":58900.0},{"date":"2017-03-07","close":59200.0},{"date":"2017-03-08","close":58900.0},{"date":"2017-03-09","close":59200.0},{"date":"2017-03-10","close":58100.0},{"date":"2017-03-13","close":59100.0},{"date":"2017-03-14","close":58200.0},{"date":"2017-03-15","close":57600.0},{"date":"2017-03-16","close":57700.0},{"date":"2017-03-17","close":58600.0},{"date":"2017-03-20","close":58500.0},{"date":"2017-03-21","close":57600.0},{"date":"2017-03-22","close":56900.0},{"date":"2017-03-23","close":58700.0},{"date":"2017-03-24","close":62100.0},{"date":"2017-03-27","close":62800.0},{"date":"2017-03-28","close":62200.0},{"date":"2017-03-29","close":61100.0},{"date":"2017-03-30","close":60400.0},{"date":"2017-03-31","close":61500.0},{"date":"2017-04-03","close":60200.0},{"date":"2017-04-04","close":59500.0},{"date":"2017-04-05","close":59600.0},{"date":"2017-04-06","close":58800.0},{"date":"2017-04-07","close":58600.0},{"date":"2017-04-10","close":57800.0},{"date":"2017-04-11","close":58300.0},{"date":"2017-04-12","close":57700.0},{"date":"2017-04-13","close":58600.0},{"date":"2017-04-14","close":57600.0},{"date":"2017-04-17","close":57400.0},{"date":"2017-04-18","close":58200.0},{"date":"2017-04-19","close":57900.0},{"date":"2017-04-20","close":58800.0},{"date":"2017-04-21","close":59000.0},{"date":"2017-04-24","close":58000.0},{"date":"2017-04-25","close":57600.0},{"date":"2017-04-26","close":57900.0},{"date":"2017-04-27","close":57600.0},{"date":"2017-04-28","close":57500.0},{"date":"2017-05-02","close":56800.0},{"date":"2017-05-04","close":56600.0},{"date":"2017-05-08","close":56700.0},{"date":"2017-05-10","close":57400.0},{"date":"2017-05-11","close":57700.0},{"date":"2017-05-12","close":56300.0},{"date":"2017-05-15","close":55300.0},{"date":"2017-05-16","close":55700.0},{"date":"2017-05-17","close":54900.0},{"date":"2017-05-18","close":57000.0},{"date":"2017-05-19","close":56200.0},{"date":"2017-05-22","close":55300.0},{"date":"2017-05-23","close":55400.0},{"date":"2017-05-24","close":55200.0},{"date":"2017-05-25","close":54600.0},{"date":"2017-05-26","close":54600.0},{"date":"2017-05-29","close":55100.0},{"date":"2017-05-30","close":55200.0},{"date":"2017-05-31","close":56300.0},{"date":"2017-06-01","close":55600.0},{"date":"2017-06-02","close":54700.0},{"date":"2017-06-05","close":54300.0},{"date":"2017-06-07","close":54000.0},{"date":"2017-06-08","close":53000.0},{"date":"2017-06-09","close":53700.0},{"date":"2017-06-12","close":53400.0},{"date":"2017-06-13","close":53100.0},{"date":"2017-06-14","close":52900.0},{"date":"2017-06-15","close":52700.0},{"date":"2017-06-16","close":54400.0},{"date":"2017-06-19","close":55100.0},{"date":"2017-06-20","close":54900.0},{"date":"2017-06-21","close":54900.0},{"date":"2017-06-22","close":54700.0},{"date":"2017-06-23","close":54300.0},{"date":"2017-06-26","close":54200.0},{"date":"2017-06-27","close":54800.0},{"date":"2017-06-28","close":54100.0},{"date":"2017-06-29","close":55500.0},{"date":"2017-06-30","close":54900.0},{"date":"2017-07-03","close":54500.0},{"date":"2017-07-04","close":54900.0},{"date":"2017-07-05","close":54200.0},{"date":"2017-07-06","close":54700.0},{"date":"2017-07-07","close":57500.0},{"date":"2017-07-10","close":57000.0},{"date":"2017-07-11","close":57600.0},{"date":"2017-07-12","close":56200.0},{"date":"2017-07-13","close":56300.0},{"date":"2017-07-14","close":56800.0},{"date":"2017-07-17","close":55900.0},{"date":"2017-07-18","close":55300.0},{"date":"2017-07-19","close":55100.0},{"date":"2017-07-20","close":54700.0},{"date":"2017-07-21","close":54100.0},{"date":"2017-07-24","close":53800.0},{"date":"2017-07-25","close":53400.0},{"date":"2017-07-26","close":53600.0},{"date":"2017-07-27","close":54100.0},{"date":"2017-07-28","close":53300.0},{"date":"2017-07-31","close":53200.0},{"date":"2017-08-01","close":52700.0},{"date":"2017-08-02","close":52900.0},{"date":"2017-08-03","close":51700.0},{"date":"2017-08-04","close":51900.0},{"date":"2017-08-07","close":51700.0},{"date":"2017-08-08","close":51200.0},{"date":"2017-08-09","close":52800.0},{"date":"2017-08-10","close":53200.0},{"date":"2017-08-11","close":52100.0},{"date":"2017-08-14","close":52100.0},{"date":"2017-08-16","close":51500.0},{"date":"2017-08-17","close":50900.0},{"date":"2017-08-18","close":51100.0},{"date":"2017-08-21","close":51000.0},{"date":"2017-08-22","close":50800.0},{"date":"2017-08-23","close":50500.0},{"date":"2017-08-24","close":50500.0},{"date":"2017-08-25","close":50600.0},{"date":"2017-08-28","close":52300.0},{"date":"2017-08-29","close":52400.0},{"date":"2017-08-30","close":53500.0},{"date":"2017-08-31","close":53300.0},{"date":"2017-09-01","close":54000.0},{"date":"2017-09-04","close":53800.0},{"date":"2017-09-05","close":54300.0},{"date":"2017-09-06","close":55000.0},{"date":"2017-09-07","close":54000.0},{"date":"2017-09-08","close":54300.0},{"date":"2017-09-11","close":54500.0},{"date":"2017-09-12","close":54100.0},{"date":"2017-09-13","close":53000.0},{"date":"2017-09-14","close":54300.0},{"date":"2017-09-15","close":53400.0},{"date":"2017-09-18","close":52800.0},{"date":"2017-09-19","close":53900.0},{"date":"2017-09-20","close":53200.0},{"date":"2017-09-21","close":53500.0},{"date":"2017-09-22","close":52700.0},{"date":"2017-09-25","close":51200.0},{"date":"2017-09-26","close":52200.0},{"date":"2017-09-27","close":51800.0},{"date":"2017-09-28","close":51200.0},{"date":"2017-09-29","close":52300.0},{"date":"2017-10-10","close":52500.0},{"date":"2017-10-11","close":51700.0},{"date":"2017-10-12","close":51900.0},{"date":"2017-10-13","close":51000.0},{"date":"2017-10-16","close":50800.0},{"date":"2017-10-17","close":50300.0},{"date":"2017-10-18","close":49150.0},{"date":"2017-10-19","close":49150.0},{"date":"2017-10-20","close":48900.0},{"date":"2017-10-23","close":47200.0},{"date":"2017-10-24","close":47200.0},{"date":"2017-10-25","close":47200.0},{"date":"2017-10-26","close":46850.0},{"date":"2017-10-27","close":48000.0},{"date":"2017-10-30","close":47850.0},{"date":"2017-10-31","close":48400.0},{"date":"2017-11-01","close":48400.0},{"date":"2017-11-02","close":48150.0},{"date":"2017-11-03","close":48750.0},{"date":"2017-11-06","close":47000.0},{"date":"2017-11-07","close":46900.0},{"date":"2017-11-08","close":46800.0},{"date":"2017-11-09","close":47050.0},{"date":"2017-11-10","close":46600.0},{"date":"2017-11-13","close":47250.0},{"date":"2017-11-14","close":47400.0},{"date":"2017-11-15","close":46650.0},{"date":"2017-11-16","close":46900.0},{"date":"2017-11-17","close":46800.0},{"date":"2017-11-20","close":46100.0},{"date":"2017-11-21","close":45050.0},{"date":"2017-11-22","close":44200.0},{"date":"2017-11-23","close":44450.0},{"date":"2017-11-24","close":47000.0},{"date":"2017-11-27","close":50900.0},{"date":"2017-11-28","close":50700.0},{"date":"2017-11-29","close":49250.0},{"date":"2017-11-30","close":48800.0},{"date":"2017-12-01","close":47550.0},{"date":"2017-12-04","close":48050.0},{"date":"2017-12-05","close":48050.0},{"date":"2017-12-06","close":48100.0},{"date":"2017-12-07","close":47850.0},{"date":"2017-12-08","close":47050.0},{"date":"2017-12-11","close":46700.0},{"date":"2017-12-12","close":46900.0},{"date":"2017-12-13","close":46850.0},{"date":"2017-12-14","close":49600.0},{"date":"2017-12-15","close":49100.0},{"date":"2017-12-18","close":49100.0},{"date":"2017-12-19","close":49000.0},{"date":"2017-12-20","close":48400.0},{"date":"2017-12-21","close":47200.0},{"date":"2017-12-22","close":46600.0},{"date":"2017-12-26","close":45800.0},{"date":"2017-12-27","close":46200.0},{"date":"2017-12-28","close":47000.0},{"date":"2018-01-02","close":41605.4023},{"date":"2018-01-03","close":41826.0039},{"date":"2018-01-04","close":41208.3203},{"date":"2018-01-05","close":41473.0391},{"date":"2018-01-08","close":41340.6836},{"date":"2018-01-09","close":41340.6836},{"date":"2018-01-10","close":40722.9922},{"date":"2018-01-11","close":40590.6367},{"date":"2018-01-12","close":40281.793},{"date":"2018-01-15","close":39840.5898},{"date":"2018-01-16","close":40722.9922},{"date":"2018-01-17","close":40370.0352},{"date":"2018-01-18","close":41208.3203},{"date":"2018-01-19","close":42973.1289},{"date":"2018-01-22","close":43061.375},{"date":"2018-01-23","close":44561.4609},{"date":"2018-01-24","close":47473.3945},{"date":"2018-01-25","close":47032.1953},{"date":"2018-01-26","close":47473.3945},{"date":"2018-01-29","close":46414.5117},{"date":"2018-01-30","close":46061.543},{"date":"2018-01-31","close":46061.543},{"date":"2018-02-01","close":45796.832},{"date":"2018-02-02","close":45355.6289},{"date":"2018-02-05","close":43943.7773},{"date":"2018-02-06","close":45090.9062},{"date":"2018-02-07","close":44561.4609},{"date":"2018-02-08","close":44296.7344},{"date":"2018-02-09","close":46502.75},{"date":"2018-02-12","close":45708.582},{"date":"2018-02-13","close":45355.6289},{"date":"2018-02-14","close":44737.9414},{"date":"2018-02-19","close":46326.2734},{"date":"2018-02-20","close":45267.3867},{"date":"2018-02-21","close":45355.6289},{"date":"2018-02-22","close":44649.7031},{"date":"2018-02-23","close":45179.1445},{"date":"2018-02-26","close":44649.7031},{"date":"2018-02-27","close":43502.5664},{"date":"2018-02-28","close":42884.8867},{"date":"2018-03-02","close":42002.4844},{"date":"2018-03-05","close":40590.6367},{"date":"2018-03-06","close":41649.5195},{"date":"2018-03-07","close":41296.5586},{"date":"2018-03-08","close":41693.6445},{"date":"2018-03-09","close":40943.6016},{"date":"2018-03-12","close":41164.1992},{"date":"2018-03-13","close":40811.2383},{"date":"2018-03-14","close":40899.4844},{"date":"2018-03-15","close":41208.3203},{"date":"2018-03-16","close":40943.6016},{"date":"2018-03-19","close":40634.7617},{"date":"2018-03-20","close":41031.8438},{"date":"2018-03-21","close":40767.1211},{"date":"2018-03-22","close":40590.6367},{"date":"2018-03-23","close":39090.5469},{"date":"2018-03-26","close":40767.1211},{"date":"2018-03-27","close":41252.4414},{"date":"2018-03-28","close":41473.0391},{"date":"2018-03-29","close":40855.3555},{"date":"2018-03-30","close":40767.1211},{"date":"2018-04-02","close":40634.7617},{"date":"2018-04-03","close":40943.6016},{"date":"2018-04-04","close":40370.0352},{"date":"2018-04-05","close":40149.4414},{"date":"2018-04-06","close":39884.7109},{"date":"2018-04-09","close":39840.5898},{"date":"2018-04-10","close":40105.3125},{"date":"2018-04-11","close":39619.9883},{"date":"2018-04-12","close":39664.1172},{"date":"2018-04-13","close":39178.793},{"date":"2018-04-16","close":39928.8398},{"date":"2018-04-17","close":39928.8398},{"date":"2018-04-18","close":39708.2305},{"date":"2018-04-19","close":39222.9102},{"date":"2018-04-20","close":39443.5117},{"date":"2018-04-23","close":39134.668},{"date":"2018-04-24","close":39972.9492},{"date":"2018-04-25","close":39752.3516},{"date":"2018-04-26","close":39884.7109},{"date":"2018-04-27","close":41075.957},{"date":"2018-04-30","close":39752.3516},{"date":"2018-05-02","close":39708.2305},{"date":"2018-05-03","close":39267.0273},{"date":"2018-05-04","close":38649.3477},{"date":"2018-05-08","close":37855.1797},{"date":"2018-05-09","close":37722.8242},{"date":"2018-05-10","close":37502.2188},{"date":"2018-05-11","close":37016.8984},{"date":"2018-05-14","close":37590.4688},{"date":"2018-05-15","close":36399.2109},{"date":"2018-05-16","close":34766.7578},{"date":"2018-05-17","close":34590.2812},{"date":"2018-05-18","close":34413.8047},{"date":"2018-05-21","close":34237.3125},{"date":"2018-05-23","close":32913.7148},{"date":"2018-05-24","close":32913.7148},{"date":"2018-05-25","close":31237.1387},{"date":"2018-05-28","close":33575.5117},{"date":"2018-05-29","close":33487.2734},{"date":"2018-05-30","close":33090.1875},{"date":"2018-05-31","close":32340.1523},{"date":"2018-06-01","close":31854.8281},{"date":"2018-06-04","close":32031.3066},{"date":"2018-06-05","close":32737.2305},{"date":"2018-06-07","close":32913.7148},{"date":"2018-06-08","close":32560.7559},{"date":"2018-06-11","close":33663.7617},{"date":"2018-06-12","close":33266.6758},{"date":"2018-06-14","close":33707.875},{"date":"2018-06-15","close":33619.6406},{"date":"2018-06-18","close":32340.1523},{"date":"2018-06-19","close":32737.2305},{"date":"2018-06-20","close":32251.9023},{"date":"2018-06-21","close":31987.1816},{"date":"2018-06-22","close":31148.8984},{"date":"2018-06-25","close":31325.3848},{"date":"2018-06-26","close":30795.9434},{"date":"2018-06-27","close":30222.377},{"date":"2018-06-28","close":29516.4492},{"date":"2018-06-29","close":29781.1738},{"date":"2018-07-02","close":29472.332},{"date":"2018-07-03","close":28589.9258},{"date":"2018-07-04","close":28501.6855},{"date":"2018-07-05","close":30134.1328},{"date":"2018-07-06","close":30707.7012},{"date":"2018-07-09","close":30398.8594},{"date":"2018-07-10","close":33354.9141},{"date":"2018-07-11","close":32207.7871},{"date":"2018-07-12","close":34104.957},{"date":"2018-07-13","close":33266.6758},{"date":"2018-07-16","close":32516.627},{"date":"2018-07-17","close":36222.7305},{"date":"2018-07-18","close":31766.5859},{"date":"2018-07-19","close":30222.377},{"date":"2018-07-20","close":28545.8027},{"date":"2018-07-23","close":27795.7617},{"date":"2018-07-24","close":28060.4824},{"date":"2018-07-25","close":27884.0039},{"date":"2018-07-26","close":28369.3242},{"date":"2018-07-27","close":29295.8496},{"date":"2018-07-30","close":28942.8887},{"date":"2018-07-31","close":29604.6934},{"date":"2018-08-01","close":29737.0547},{"date":"2018-08-02","close":29075.25},{"date":"2018-08-03","close":29295.8496},{"date":"2018-08-06","close":28942.8887},{"date":"2018-08-07","close":28589.9258},{"date":"2018-08-08","close":28281.084},{"date":"2018-08-09","close":28457.5664},{"date":"2018-08-10","close":29031.127},{"date":"2018-08-13","close":28501.6855},{"date":"2018-08-14","close":28281.084},{"date":"2018-08-16","close":28192.8438},{"date":"2018-08-17","close":27884.0039},{"date":"2018-08-20","close":27928.123},{"date":"2018-08-21","close":28281.084},{"date":"2018-08-22","close":27884.0039},{"date":"2018-08-23","close":28148.7246},{"date":"2018-08-24","close":28854.6504},{"date":"2018-08-27","close":28501.6855},{"date":"2018-08-28","close":28457.5664},{"date":"2018-08-29","close":28457.5664},{"date":"2018-08-30","close":28413.4453},{"date":"2018-08-31","close":28545.8027},{"date":"2018-09-03","close":28281.084},{"date":"2018-09-04","close":27928.123},{"date":"2018-09-05","close":27707.5215},{"date":"2018-09-06","close":27089.8379},{"date":"2018-09-07","close":27266.3184},{"date":"2018-09-10","close":28148.7246},{"date":"2018-09-11","close":28501.6855},{"date":"2018-09-12","close":28942.8887},{"date":"2018-09-13","close":29031.127},{"date":"2018-09-14","close":29604.6934},{"date":"2018-09-17","close":28589.9258},{"date":"2018-09-18","close":28325.207},{"date":"2018-09-19","close":27354.5625},{"date":"2018-09-20","close":27266.3184},{"date":"2018-09-21","close":27001.5938},{"date":"2018-09-27","close":27486.9199},{"date":"2018-09-28","close":27486.9199},{"date":"2018-10-01","close":27575.1602},{"date":"2018-10-02","close":27442.8008},{"date":"2018-10-04","close":27089.8379},{"date":"2018-10-05","close":27001.5938},{"date":"2018-10-08","close":27001.5938},{"date":"2018-10-10","close":26428.0332},{"date":"2018-10-11","close":25104.4277},{"date":"2018-10-12","close":25457.3906},{"date":"2018-10-15","close":25192.666},{"date":"2018-10-16","close":25545.625},{"date":"2018-10-17","close":25942.7109},{"date":"2018-10-18","close":27751.6406},{"date":"2018-10-19","close":26163.3125},{"date":"2018-10-22","close":25325.0273},{"date":"2018-10-23","close":24619.1035},{"date":"2018-10-24","close":24574.9844},{"date":"2018-10-25","close":24354.3848},{"date":"2018-10-26","close":23736.6973},{"date":"2018-10-29","close":22501.3281},{"date":"2018-10-30","close":22324.8516},{"date":"2018-10-31","close":23471.9766},{"date":"2018-11-01","close":23163.1367},{"date":"2018-11-02","close":23692.5801},{"date":"2018-11-05","close":23957.3008},{"date":"2018-11-06","close":24089.6602},{"date":"2018-11-07","close":24045.5391},{"date":"2018-11-08","close":24089.6602},{"date":"2018-11-09","close":24089.6602},{"date":"2018-11-12","close":23383.7344},{"date":"2018-11-13","close":23207.2559},{"date":"2018-11-14","close":22721.9336},{"date":"2018-11-15","close":24001.4199},{"date":"2018-11-16","close":24045.5391},{"date":"2018-11-19","close":24619.1035},{"date":"2018-11-20","close":24398.5039},{"date":"2018-11-21","close":24927.9453},{"date":"2018-11-22","close":24398.5039},{"date":"2018-11-23","close":24707.3438},{"date":"2018-11-26","close":25325.0273},{"date":"2018-11-27","close":25501.5039},{"date":"2018-11-28","close":26207.4336},{"date":"2018-11-29","close":26251.5527},{"date":"2018-11-30","close":26383.916},{"date":"2018-12-03","close":26648.6348},{"date":"2018-12-04","close":25810.3516},{"date":"2018-12-05","close":25766.2305},{"date":"2018-12-06","close":25369.1465},{"date":"2018-12-07","close":25280.9082},{"date":"2018-12-10","close":25280.9082},{"date":"2018-12-11","close":26736.877},{"date":"2018-12-12","close":27045.7188},{"date":"2018-12-13","close":25633.8711},{"date":"2018-12-14","close":26736.877},{"date":"2018-12-17","close":26295.6738},{"date":"2018-12-18","close":25413.2676},{"date":"2018-12-19","close":26295.6738},{"date":"2018-12-20","close":26075.0742},{"date":"2018-12-21","close":25766.2305},{"date":"2018-12-24","close":25016.1836},{"date":"2018-12-26","close":24177.9023},{"date":"2018-12-27","close":24447.5449},{"date":"2018-12-28","close":24582.3672},{"date":"2019-01-02","close":24492.4844},{"date":"2019-01-03","close":25166.5879},{"date":"2019-01-04","close":25975.5156},{"date":"2019-01-07","close":26694.5566},{"date":"2019-01-08","close":26739.502},{"date":"2019-01-09","close":26964.2031},{"date":"2019-01-10","close":26649.6172},{"date":"2019-01-11","close":26694.5566},{"date":"2019-01-14","close":26020.457},{"date":"2019-01-15","close":25615.9922},{"date":"2019-01-16","close":25615.9922},{"date":"2019-01-17","close":25211.5312},{"date":"2019-01-18","close":25660.9316},{"date":"2019-01-21","close":25750.8145},{"date":"2019-01-22","close":25750.8145},{"date":"2019-01-23","close":26379.9805},{"date":"2019-01-24","close":26424.9199},{"date":"2019-01-25","close":27054.082},{"date":"2019-01-28","close":26604.6816},{"date":"2019-01-29","close":26155.2734},{"date":"2019-01-30","close":26290.0977},{"date":"2019-01-31","close":26649.6172},{"date":"2019-02-01","close":26514.7988},{"date":"2019-02-07","close":26245.1562},{"date":"2019-02-08","close":26335.0371},{"date":"2019-02-11","close":26739.502},{"date":"2019-02-12","close":27009.1426},{"date":"2019-02-13","close":27278.7871},{"date":"2019-02-14","close":27683.2461},{"date":"2019-02-15","close":27368.666},{"date":"2019-02-18","close":27368.666},{"date":"2019-02-19","close":27503.4844},{"date":"2019-02-20","close":27458.5449},{"date":"2019-02-21","close":27188.9023},{"date":"2019-02-22","close":27099.0254},{"date":"2019-02-25","close":27188.9023},{"date":"2019-02-26","close":27009.1426},{"date":"2019-02-27","close":27278.7871},{"date":"2019-02-28","close":26874.3223},{"date":"2019-03-04","close":26964.2031},{"date":"2019-03-05","close":27054.082},{"date":"2019-03-06","close":26559.7383},{"date":"2019-03-07","close":25750.8145},{"date":"2019-03-08","close":25481.1719},{"date":"2019-03-11","close":25526.1113},{"date":"2019-03-12","close":25481.1719},{"date":"2019-03-13","close":25930.5723},{"date":"2019-03-14","close":26829.3789},{"date":"2019-03-15","close":26469.8574},{"date":"2019-03-18","close":26964.2031},{"date":"2019-03-19","close":27368.666},{"date":"2019-03-20","close":27323.7227},{"date":"2019-03-21","close":27323.7227},{"date":"2019-03-22","close":29975.2012},{"date":"2019-03-25","close":29660.623},{"date":"2019-03-26","close":29525.8047},{"date":"2019-03-27","close":30020.1484},{"date":"2019-03-28","close":31503.1797},{"date":"2019-03-29","close":31907.6406},{"date":"2019-04-01","close":31188.5898},{"date":"2019-04-02","close":31638.0},{"date":"2019-04-03","close":31098.7148},{"date":"2019-04-04","close":30020.1484},{"date":"2019-04-05","close":30110.0273},{"date":"2019-04-08","close":30424.6113},{"date":"2019-04-09","close":29930.2656},{"date":"2019-04-10","close":29840.3809},{"date":"2019-04-11","close":30559.4277},{"date":"2019-04-12","close":30244.8457},{"date":"2019-04-15","close":30065.082},{"date":"2019-04-16","close":29390.9805},{"date":"2019-04-17","close":29840.3809},{"date":"2019-04-18","close":35278.168},{"date":"2019-04-19","close":33121.0312},{"date":"2019-04-22","close":34424.2969},{"date":"2019-04-23","close":33165.9688},{"date":"2019-04-24","close":32177.2832},{"date":"2019-04-25","close":31682.9355},{"date":"2019-04-26","close":31817.7578},{"date":"2019-04-29","close":32312.1035},{"date":"2019-04-30","close":31997.5176},{"date":"2019-05-02","close":32087.4023},{"date":"2019-05-03","close":31727.877},{"date":"2019-05-07","close":31008.832},{"date":"2019-05-08","close":30649.3086},{"date":"2019-05-09","close":30065.082},{"date":"2019-05-10","close":30334.7285},{"date":"2019-05-13","close":30289.791},{"date":"2019-05-14","close":31817.7578},{"date":"2019-05-15","close":32357.0449},{"date":"2019-05-16","close":32357.0449},{"date":"2019-05-17","close":32401.9863},{"date":"2019-05-20","close":31682.9355},{"date":"2019-05-21","close":32312.1035},{"date":"2019-05-22","close":32042.4609},{"date":"2019-05-23","close":32087.4023},{"date":"2019-05-24","close":31323.416},{"date":"2019-05-27","close":33255.8477},{"date":"2019-05-28","close":34064.7734},{"date":"2019-05-29","close":33705.25},{"date":"2019-05-30","close":32851.3867},{"date":"2019-05-31","close":33076.0898},{"date":"2019-06-03","close":33480.5508},{"date":"2019-06-04","close":32986.2031},{"date":"2019-06-05","close":33660.3086},{"date":"2019-06-07","close":35457.9258},{"date":"2019-06-10","close":35502.8594},{"date":"2019-06-11","close":35637.6875},{"date":"2019-06-12","close":35772.5117},{"date":"2019-06-13","close":36626.375},{"date":"2019-06-14","close":35817.4453},{"date":"2019-06-17","close":35682.625},{"date":"2019-06-18","close":35278.168},{"date":"2019-06-19","close":35907.3281},{"date":"2019-06-20","close":37525.1797},{"date":"2019-06-21","close":36401.6758},{"date":"2019-06-24","close":37300.4766},{"date":"2019-06-25","close":37570.1172},{"date":"2019-06-26","close":38558.8125},{"date":"2019-06-27","close":39457.6133},{"date":"2019-06-28","close":38693.6367},{"date":"2019-07-01","close":38963.2695},{"date":"2019-07-02","close":39682.3242},{"date":"2019-07-03","close":40176.6641},{"date":"2019-07-04","close":39412.6797},{"date":"2019-07-05","close":39592.4375},{"date":"2019-07-08","close":38199.2891},{"date":"2019-07-09","close":38783.5078},{"date":"2019-07-10","close":39187.9727},{"date":"2019-07-11","close":39547.4961},{"date":"2019-07-12","close":38244.2227},{"date":"2019-07-15","close":39053.1523},{"date":"2019-07-16","close":38648.6914},{"date":"2019-07-17","close":37704.9492},{"date":"2019-07-18","close":37165.6641},{"date":"2019-07-19","close":36940.957},{"date":"2019-07-22","close":36491.5547},{"date":"2019-07-23","close":35817.4453},{"date":"2019-07-24","close":35862.3906},{"date":"2019-07-25","close":36851.0742},{"date":"2019-07-26","close":34693.9375},{"date":"2019-07-29","close":33660.3086},{"date":"2019-07-30","close":33480.5508},{"date":"2019-07-31","close":33974.8945},{"date":"2019-08-01","close":33165.9688},{"date":"2019-08-02","close":32761.5039},{"date":"2019-08-05","close":31368.3535},{"date":"2019-08-06","close":30424.6113},{"date":"2019-08-07","close":31278.4727},{"date":"2019-08-08","close":31548.1172},{"date":"2019-08-09","close":31727.877},{"date":"2019-08-12","close":31503.1797},{"date":"2019-08-13","close":31278.4727},{"date":"2019-08-14","close":31188.5898},{"date":"2019-08-16","close":31098.7148},{"date":"2019-08-19","close":31098.7148},{"date":"2019-08-20","close":31727.877},{"date":"2019-08-21","close":31772.8184},{"date":"2019-08-22","close":31413.2969},{"date":"2019-08-23","close":30829.0723},{"date":"2019-08-26","close":31053.7754},{"date":"2019-08-27","close":31907.6406},{"date":"2019-08-28","close":34199.5938},{"date":"2019-08-29","close":34379.3516},{"date":"2019-08-30","close":34649.0},{"date":"2019-09-02","close":34783.8203},{"date":"2019-09-03","close":34873.7031},{"date":"2019-09-04","close":35637.6875},{"date":"2019-09-05","close":35323.1055},{"date":"2019-09-06","close":35143.3477},{"date":"2019-09-09","close":35637.6875},{"date":"2019-09-10","close":36311.7969},{"date":"2019-09-11","close":36087.0977},{"date":"2019-09-16","close":36311.7969},{"date":"2019-09-17","close":36266.8477},{"date":"2019-09-18","close":35412.9844},{"date":"2019-09-19","close":35323.1055},{"date":"2019-09-20","close":35817.4453},{"date":"2019-09-23","close":35907.3281},{"date":"2019-09-24","close":35952.2773},{"date":"2019-09-25","close":34469.2383},{"date":"2019-09-26","close":34514.1758},{"date":"2019-09-27","close":34514.1758},{"date":"2019-09-30","close":35412.9844},{"date":"2019-10-01","close":35143.3477},{"date":"2019-10-02","close":34873.7031},{"date":"2019-10-04","close":34064.7734},{"date":"2019-10-07","close":33345.7305},{"date":"2019-10-08","close":33300.7891},{"date":"2019-10-10","close":32357.0449},{"date":"2019-10-11","close":31638.0},{"date":"2019-10-14","close":32671.627},{"date":"2019-10-15","close":32132.3418},{"date":"2019-10-16","close":32581.7441},{"date":"2019-10-17","close":32491.8652},{"date":"2019-10-18","close":31817.7578},{"date":"2019-10-21","close":31368.3535},{"date":"2019-10-22","close":30694.248},{"date":"2019-10-23","close":31188.5898},{"date":"2019-10-24","close":30784.1309},{"date":"2019-10-25","close":31862.7012},{"date":"2019-10-28","close":31368.3535},{"date":"2019-10-29","close":31413.2969},{"date":"2019-10-30","close":31233.5332},{"date":"2019-10-31","close":30963.8906},{"date":"2019-11-01","close":30514.4902},{"date":"2019-11-04","close":30065.082},{"date":"2019-11-05","close":28716.875},{"date":"2019-11-06","close":28761.8184},{"date":"2019-11-07","close":28626.9941},{"date":"2019-11-08","close":28851.6992},{"date":"2019-11-11","close":28357.3555},{"date":"2019-11-12","close":28582.0566},{"date":"2019-11-13","close":28132.6504},{"date":"2019-11-14","close":27863.0117},{"date":"2019-11-15","close":27593.3691},{"date":"2019-11-18","close":27368.666},{"date":"2019-11-19","close":27773.127},{"date":"2019-11-20","close":27054.082},{"date":"2019-11-21","close":26290.0977},{"date":"2019-11-22","close":26694.5566},{"date":"2019-11-25","close":26829.3789},{"date":"2019-11-26","close":27233.8457},{"date":"2019-11-27","close":27009.1426},{"date":"2019-11-28","close":26919.2617},{"date":"2019-11-29","close":26335.0371},{"date":"2019-12-02","close":26739.502},{"date":"2019-12-03","close":26559.7383},{"date":"2019-12-04","close":26110.3379},{"date":"2019-12-05","close":25481.1719},{"date":"2019-12-06","close":25840.6953},{"date":"2019-12-09","close":25795.7539},{"date":"2019-12-10","close":25436.2324},{"date":"2019-12-11","close":25571.0508},{"date":"2019-12-12","close":25975.5156},{"date":"2019-12-13","close":26379.9805},{"date":"2019-12-16","close":26514.7988},{"date":"2019-12-17","close":26559.7383},{"date":"2019-12-18","close":26335.0371},{"date":"2019-12-19","close":26290.0977},{"date":"2019-12-20","close":26155.2734},{"date":"2019-12-23","close":26155.2734},{"date":"2019-12-24","close":26065.3965},{"date":"2019-12-26","close":26514.7988},{"date":"2019-12-27","close":27017.666},{"date":"2019-12-30","close":26880.5195},{"date":"2020-01-02","close":26194.7949},{"date":"2020-01-03","close":26011.9316},{"date":"2020-01-06","close":25737.6426},{"date":"2020-01-07","close":25783.3574},{"date":"2020-01-08","close":24777.623},{"date":"2020-01-09","close":25326.2051},{"date":"2020-01-10","close":25097.627},{"date":"2020-01-13","close":24869.0547},{"date":"2020-01-14","close":25326.2051},{"date":"2020-01-15","close":25371.9219},{"date":"2020-01-16","close":25600.4961},{"date":"2020-01-17","close":25371.9219},{"date":"2020-01-20","close":25417.6348},{"date":"2020-01-21","close":25234.7754},{"date":"2020-01-22","close":25234.7754},{"date":"2020-01-23","close":25234.7754},{"date":"2020-01-28","close":24503.334},{"date":"2020-01-29","close":24046.1797},{"date":"2020-01-30","close":23314.7363},{"date":"2020-01-31","close":23131.877},{"date":"2020-02-03","close":22994.7324},{"date":"2020-02-04","close":23131.877},{"date":"2020-02-05","close":22994.7324},{"date":"2020-02-06","close":24091.8984},{"date":"2020-02-07","close":23863.3203},{"date":"2020-02-10","close":24091.8984},{"date":"2020-02-11","close":24457.6172},{"date":"2020-02-12","close":23497.5996},{"date":"2020-02-13","close":22903.3027},{"date":"2020-02-14","close":23086.1621},{"date":"2020-02-17","close":23406.166},{"date":"2020-02-18","close":22994.7324},{"date":"2020-02-19","close":22949.0156},{"date":"2020-02-20","close":22629.0117},{"date":"2020-02-21","close":21851.8516},{"date":"2020-02-24","close":20937.5488},{"date":"2020-02-25","close":21303.2695},{"date":"2020-02-26","close":21074.6934},{"date":"2020-02-27","close":20891.8359},{"date":"2020-02-28","close":20206.1094},{"date":"2020-03-02","close":20251.8203},{"date":"2020-03-03","close":20434.6855},{"date":"2020-03-04","close":20343.252},{"date":"2020-03-05","close":20846.1172},{"date":"2020-03-06","close":21257.5547},{"date":"2020-03-09","close":21257.5547},{"date":"2020-03-10","close":20708.9727},{"date":"2020-03-11","close":20754.6855},{"date":"2020-03-12","close":20754.6855},{"date":"2020-03-13","close":18286.0703},{"date":"2020-03-16","close":17371.7676},{"date":"2020-03-17","close":16914.6152},{"date":"2020-03-18","close":16091.7412},{"date":"2020-03-19","close":13943.127},{"date":"2020-03-20","close":14125.9873},{"date":"2020-03-23","close":12068.8066},{"date":"2020-03-24","close":13074.54},{"date":"2020-03-25","close":14537.4238},{"date":"2020-03-26","close":15817.4482},{"date":"2020-03-27","close":16000.3125},{"date":"2020-03-30","close":17006.043},{"date":"2020-03-31","close":17691.7676},{"date":"2020-04-01","close":18468.9297},{"date":"2020-04-02","close":18651.793},{"date":"2020-04-03","close":19200.3711},{"date":"2020-04-06","close":19520.377},{"date":"2020-04-07","close":20434.6855},{"date":"2020-04-08","close":20068.959},{"date":"2020-04-09","close":20663.2578},{"date":"2020-04-10","close":19840.3867},{"date":"2020-04-13","close":19566.0918},{"date":"2020-04-14","close":20206.1094},{"date":"2020-04-16","close":20023.2461},{"date":"2020-04-17","close":19840.3867},{"date":"2020-04-20","close":19748.9531},{"date":"2020-04-21","close":19246.0898},{"date":"2020-04-22","close":19246.0898},{"date":"2020-04-23","close":19383.2324},{"date":"2020-04-24","close":19154.6582},{"date":"2020-04-27","close":20388.9668},{"date":"2020-04-28","close":19977.5332},{"date":"2020-04-29","close":20206.1094},{"date":"2020-05-04","close":19611.8105},{"date":"2020-05-06","close":20114.6758},{"date":"2020-05-07","close":21211.8379},{"date":"2020-05-08","close":21943.2793},{"date":"2020-05-11","close":22400.4355},{"date":"2020-05-12","close":21806.1387},{"date":"2020-05-13","close":21806.1387},{"date":"2020-05-14","close":21166.123},{"date":"2020-05-15","close":21668.9922},{"date":"2020-05-18","close":21806.1387},{"date":"2020-05-19","close":22857.5859},{"date":"2020-05-20","close":22674.7266},{"date":"2020-05-21","close":22766.1543},{"date":"2020-05-22","close":21943.2793},{"date":"2020-05-25","close":21760.4199},{"date":"2020-05-26","close":23269.0234},{"date":"2020-05-27","close":23040.4473},{"date":"2020-05-28","close":22217.5762},{"date":"2020-05-29","close":21943.2793},{"date":"2020-06-01","close":22080.4297},{"date":"2020-06-02","close":22354.7168},{"date":"2020-06-03","close":22583.293},{"date":"2020-06-04","close":22491.8652},{"date":"2020-06-05","close":22629.0117},{"date":"2020-06-08","close":22674.7266},{"date":"2020-06-09","close":22263.2891},{"date":"2020-06-10","close":21988.998},{"date":"2020-06-11","close":21303.2695},{"date":"2020-06-12","close":20663.2578},{"date":"2020-06-15","close":19246.0898},{"date":"2020-06-16","close":20617.5449},{"date":"2020-06-17","close":19977.5332},{"date":"2020-06-18","close":20023.2461},{"date":"2020-06-19","close":19657.5273},{"date":"2020-06-22","close":19154.6582},{"date":"2020-06-23","close":19246.0898},{"date":"2020-06-24","close":19246.0898},{"date":"2020-06-25","close":18788.9355},{"date":"2020-06-26","close":19108.9414},{"date":"2020-06-29","close":18880.3633},{"date":"2020-06-30","close":19246.0898},{"date":"2020-07-01","close":19474.6641},{"date":"2020-07-02","close":19977.5332},{"date":"2020-07-03","close":19748.9531},{"date":"2020-07-06","close":20388.9668},{"date":"2020-07-07","close":20571.8262},{"date":"2020-07-08","close":20434.6855},{"date":"2020-07-09","close":19977.5332},{"date":"2020-07-10","close":19428.9492},{"date":"2020-07-13","close":19657.5273},{"date":"2020-07-14","close":19748.9531},{"date":"2020-07-15","close":20206.1094},{"date":"2020-07-16","close":20206.1094},{"date":"2020-07-17","close":20297.5371},{"date":"2020-07-20","close":19794.6699},{"date":"2020-07-21","close":20114.6758},{"date":"2020-07-22","close":20023.2461},{"date":"2020-07-23","close":19657.5273},{"date":"2020-07-24","close":19200.3711},{"date":"2020-07-27","close":19611.8105},{"date":"2020-07-28","close":19383.2324},{"date":"2020-07-29","close":19246.0898},{"date":"2020-07-30","close":19246.0898},{"date":"2020-07-31","close":19337.5176},{"date":"2020-08-03","close":20846.1172},{"date":"2020-08-04","close":21166.123},{"date":"2020-08-05","close":20754.6855},{"date":"2020-08-06","close":20708.9727},{"date":"2020-08-07","close":20297.5371},{"date":"2020-08-10","close":20434.6855},{"date":"2020-08-11","close":20983.2637},{"date":"2020-08-12","close":21577.5605},{"date":"2020-08-13","close":21623.2773},{"date":"2020-08-14","close":21668.9922},{"date":"2020-08-18","close":20891.8359},{"date":"2020-08-19","close":20526.1133},{"date":"2020-08-20","close":19611.8105},{"date":"2020-08-21","close":19657.5273},{"date":"2020-08-24","close":19703.2383},{"date":"2020-08-25","close":19886.0977},{"date":"2020-08-26","close":19794.6699},{"date":"2020-08-27","close":19291.8027},{"date":"2020-08-28","close":19566.0918},{"date":"2020-08-31","close":20114.6758},{"date":"2020-09-01","close":20068.959},{"date":"2020-09-02","close":20480.3945},{"date":"2020-09-03","close":20480.3945},{"date":"2020-09-04","close":19977.5332},{"date":"2020-09-07","close":20114.6758},{"date":"2020-09-08","close":22034.7129},{"date":"2020-09-09","close":21943.2793},{"date":"2020-09-10","close":21257.5547},{"date":"2020-09-11","close":21714.707},{"date":"2020-09-14","close":22080.4297},{"date":"2020-09-15","close":22400.4355},{"date":"2020-09-16","close":22126.1406},{"date":"2020-09-17","close":21623.2773},{"date":"2020-09-18","close":21486.1328},{"date":"2020-09-21","close":21211.8379},{"date":"2020-09-22","close":21668.9922},{"date":"2020-09-23","close":21531.8438},{"date":"2020-09-24","close":21257.5547},{"date":"2020-09-25","close":21028.9805},{"date":"2020-09-28","close":21303.2695},{"date":"2020-09-29","close":21394.6992},{"date":"2020-10-05","close":21897.5684},{"date":"2020-10-06","close":21806.1387},{"date":"2020-10-07","close":21714.707},{"date":"2020-10-08","close":22034.7129},{"date":"2020-10-12","close":21760.4199},{"date":"2020-10-13","close":21623.2773},{"date":"2020-10-14","close":21348.9863},{"date":"2020-10-15","close":20983.2637},{"date":"2020-10-16","close":20571.8262},{"date":"2020-10-19","close":20800.4043},{"date":"2020-10-20","close":20708.9727},{"date":"2020-10-21","close":21166.123},{"date":"2020-10-22","close":20800.4043},{"date":"2020-10-23","close":21531.8438},{"date":"2020-10-26","close":21120.4102},{"date":"2020-10-27","close":20891.8359},{"date":"2020-10-28","close":20663.2578},{"date":"2020-10-29","close":20251.8203},{"date":"2020-10-30","close":20754.6855},{"date":"2020-11-02","close":22811.8711},{"date":"2020-11-03","close":24823.3379},{"date":"2020-11-04","close":24549.0488},{"date":"2020-11-05","close":26240.5078},{"date":"2020-11-06","close":28571.9844},{"date":"2020-11-09","close":31406.3262},{"date":"2020-11-10","close":30537.7363},{"date":"2020-11-11","close":30217.7266},{"date":"2020-11-12","close":29486.2832},{"date":"2020-11-13","close":28571.9844},{"date":"2020-11-16","close":28251.9746},{"date":"2020-11-17","close":28571.9844},{"date":"2020-11-18","close":29349.1426},{"date":"2020-11-19","close":28251.9746},{"date":"2020-11-20","close":28389.123},{"date":"2020-11-23","close":28754.8438},{"date":"2020-11-24","close":29806.2949},{"date":"2020-11-25","close":28251.9746},{"date":"2020-11-26","close":27931.9707},{"date":"2020-11-27","close":27703.3945},{"date":"2020-11-30","close":27703.3945},{"date":"2020-12-01","close":27749.1094},{"date":"2020-12-02","close":27154.8125},{"date":"2020-12-03","close":27931.9707},{"date":"2020-12-04","close":27154.8125},{"date":"2020-12-07","close":26149.0801},{"date":"2020-12-08","close":26331.9414},{"date":"2020-12-09","close":26971.9492},{"date":"2020-12-10","close":27246.2422},{"date":"2020-12-11","close":27291.957},{"date":"2020-12-14","close":26423.3691},{"date":"2020-12-15","close":26834.8066},{"date":"2020-12-16","close":27246.2422},{"date":"2020-12-17","close":29669.1445},{"date":"2020-12-18","close":29394.8574},{"date":"2020-12-21","close":28891.9883},{"date":"2020-12-22","close":28251.9746},{"date":"2020-12-23","close":28434.8379},{"date":"2020-12-24","close":30217.7266},{"date":"2020-12-28","close":30126.2969},{"date":"2020-12-29","close":32081.9453},{"date":"2020-12-30","close":33246.0195},{"date":"2021-01-04","close":34875.7266},{"date":"2021-01-05","close":34223.8438},{"date":"2021-01-06","close":33944.4688},{"date":"2021-01-07","close":33944.4688},{"date":"2021-01-08","close":35061.9844},{"date":"2021-01-11","close":37483.2695},{"date":"2021-01-12","close":36272.6211},{"date":"2021-01-13","close":35853.5508},{"date":"2021-01-14","close":34642.9141},{"date":"2021-01-15","close":33152.8984},{"date":"2021-01-18","close":33246.0195},{"date":"2021-01-19","close":33991.0312},{"date":"2021-01-20","close":32733.8281},{"date":"2021-01-21","close":34084.1562},{"date":"2021-01-22","close":34316.9727},{"date":"2021-01-25","close":39112.9727},{"date":"2021-01-26","close":38693.8984},{"date":"2021-01-27","close":47028.6875},{"date":"2021-01-28","close":45771.4805},{"date":"2021-01-29","close":41906.7461},{"date":"2021-02-01","close":48518.707},{"date":"2021-02-02","close":47587.4453},{"date":"2021-02-03","close":48332.4492},{"date":"2021-02-04","close":50846.8555},{"date":"2021-02-05","close":53920.0156},{"date":"2021-02-08","close":58203.8164},{"date":"2021-02-09","close":53920.0156},{"date":"2021-02-10","close":54199.3984},{"date":"2021-02-15","close":52430.0039},{"date":"2021-02-16","close":53361.2617},{"date":"2021-02-17","close":51964.375},{"date":"2021-02-18","close":49449.9648},{"date":"2021-02-19","close":51778.1211},{"date":"2021-02-22","close":53640.6445},{"date":"2021-02-23","close":52523.1211},{"date":"2021-02-24","close":47028.6875},{"date":"2021-02-25","close":48611.8359},{"date":"2021-02-26","close":46656.1797},{"date":"2021-03-02","close":46423.3672},{"date":"2021-03-03","close":46050.8633},{"date":"2021-03-04","close":44607.4102},{"date":"2021-03-05","close":44234.9023},{"date":"2021-03-08","close":42372.3867},{"date":"2021-03-09","close":42279.2539},{"date":"2021-03-10","close":41394.5586},{"date":"2021-03-11","close":44653.9727},{"date":"2021-03-12","close":46376.8008},{"date":"2021-03-15","close":47028.6875},{"date":"2021-03-16","close":45398.9844},{"date":"2021-03-17","close":44607.4102},{"date":"2021-03-18","close":45305.8594},{"date":"2021-03-19","close":43815.832},{"date":"2021-03-22","close":45305.8594},{"date":"2021-03-23","close":45119.6016},{"date":"2021-03-24","close":49729.3438},{"date":"2021-03-25","close":45911.1719},{"date":"2021-03-26","close":46376.8008},{"date":"2021-03-29","close":45678.3555},{"date":"2021-03-30","close":44700.5312},{"date":"2021-03-31","close":45119.6016},{"date":"2021-04-01","close":45678.3555},{"date":"2021-04-02","close":45771.4805},{"date":"2021-04-05","close":45259.293},{"date":"2021-04-06","close":44700.5312},{"date":"2021-04-07","close":43583.0234},{"date":"2021-04-08","close":43489.8945},{"date":"2021-04-09","close":44421.1562},{"date":"2021-04-12","close":45073.043},{"date":"2021-04-13","close":45911.1719},{"date":"2021-04-14","close":45678.3555},{"date":"2021-04-15","close":44886.7852},{"date":"2021-04-16","close":44886.7852},{"date":"2021-04-19","close":44328.0273},{"date":"2021-04-20","close":44095.2148},{"date":"2021-04-21","close":43117.3867},{"date":"2021-04-22","close":44234.9023},{"date":"2021-04-23","close":43769.2773},{"date":"2021-04-26","close":43583.0234},{"date":"2021-04-27","close":43583.0234},{"date":"2021-04-28","close":41953.3125},{"date":"2021-04-29","close":40789.2383},{"date":"2021-04-30","close":40370.168},{"date":"2021-05-03","close":40602.9883},{"date":"2021-05-04","close":40090.793},{"date":"2021-05-06","close":41394.5586},{"date":"2021-05-07","close":42186.1289},{"date":"2021-05-10","close":42931.1367},{"date":"2021-05-11","close":41441.1211},{"date":"2021-05-12","close":40416.7305},{"date":"2021-05-13","close":40230.4805},{"date":"2021-05-14","close":40277.043},{"date":"2021-05-17","close":39718.2852},{"date":"2021-05-18","close":41254.8633},{"date":"2021-05-20","close":40277.043},{"date":"2021-05-21","close":40370.168},{"date":"2021-05-24","close":39532.0391},{"date":"2021-05-25","close":39997.6641},{"date":"2021-05-26","close":41906.7461},{"date":"2021-05-27","close":41301.4297},{"date":"2021-05-28","close":41813.6211},{"date":"2021-05-31","close":41487.6836},{"date":"2021-06-01","close":42884.5742},{"date":"2021-06-02","close":41720.5},{"date":"2021-06-03","close":42046.4414},{"date":"2021-06-04","close":41348.0},{"date":"2021-06-07","close":42186.1289},{"date":"2021-06-08","close":41348.0},{"date":"2021-06-09","close":41161.7461},{"date":"2021-06-10","close":41068.6172},{"date":"2021-06-11","close":42325.8242},{"date":"2021-06-14","close":42325.8242},{"date":"2021-06-15","close":41813.6211},{"date":"2021-06-16","close":42139.5703},{"date":"2021-06-17","close":42139.5703},{"date":"2021-06-18","close":43908.9648},{"date":"2021-06-21","close":42093.0078},{"date":"2021-06-22","close":43163.957},{"date":"2021-06-23","close":42884.5742},{"date":"2021-06-24","close":42279.2539},{"date":"2021-06-25","close":42232.6953},{"date":"2021-06-28","close":42651.7617},{"date":"2021-06-29","close":42279.2539},{"date":"2021-06-30","close":41720.5},{"date":"2021-07-01","close":40649.5469},{"date":"2021-07-02","close":40649.5469},{"date":"2021-07-05","close":40649.5469},{"date":"2021-07-06","close":40835.8047},{"date":"2021-07-07","close":40649.5469},{"date":"2021-07-08","close":39485.4727},{"date":"2021-07-09","close":39764.8516},{"date":"2021-07-12","close":42325.8242},{"date":"2021-07-13","close":45119.6016},{"date":"2021-07-14","close":44281.4688},{"date":"2021-07-15","close":42325.8242},{"date":"2021-07-16","close":42884.5742},{"date":"2021-07-19","close":42046.4414},{"date":"2021-07-20","close":41534.2461},{"date":"2021-07-21","close":42418.9414},{"date":"2021-07-22","close":41999.8789},{"date":"2021-07-23","close":42325.8242},{"date":"2021-07-26","close":41767.0625},{"date":"2021-07-27","close":41208.3047},{"date":"2021-07-28","close":40882.3633},{"date":"2021-07-29","close":40556.4258},{"date":"2021-07-30","close":40183.9141},{"date":"2021-08-02","close":40277.043},{"date":"2021-08-03","close":40882.3633},{"date":"2021-08-04","close":41022.0547},{"date":"2021-08-05","close":40975.4883},{"date":"2021-08-06","close":41161.7461},{"date":"2021-08-09","close":40742.6758},{"date":"2021-08-10","close":40323.6055},{"date":"2021-08-11","close":40230.4805},{"date":"2021-08-12","close":40323.6055},{"date":"2021-08-13","close":39485.4727},{"date":"2021-08-17","close":38880.1523},{"date":"2021-08-18","close":38880.1523},{"date":"2021-08-19","close":41022.0547},{"date":"2021-08-20","close":44653.9727},{"date":"2021-08-23","close":46469.9258},{"date":"2021-08-24","close":48798.082},{"date":"2021-08-25","close":46935.5625},{"date":"2021-08-26","close":46935.5625},{"date":"2021-08-27","close":50660.6094},{"date":"2021-08-30","close":52243.75},{"date":"2021-08-31","close":52802.5078},{"date":"2021-09-01","close":54199.3984},{"date":"2021-09-02","close":52895.6367},{"date":"2021-09-03","close":52243.75},{"date":"2021-09-06","close":55968.793},{"date":"2021-09-07","close":62860.125},{"date":"2021-09-08","close":62208.2461},{"date":"2021-09-09","close":61183.8555},{"date":"2021-09-10","close":62767.0},{"date":"2021-09-13","close":63884.5078},{"date":"2021-09-14","close":63605.1367},{"date":"2021-09-15","close":62580.75},{"date":"2021-09-16","close":65653.9062},{"date":"2021-09-17","close":63325.7539},{"date":"2021-09-23","close":60997.6094},{"date":"2021-09-24","close":61276.9844},{"date":"2021-09-27","close":60438.8477},{"date":"2021-09-28","close":60997.6094},{"date":"2021-09-29","close":59973.2148},{"date":"2021-09-30","close":58855.707},{"date":"2021-10-01","close":55503.1641},{"date":"2021-10-05","close":54758.1562},{"date":"2021-10-06","close":52802.5078},{"date":"2021-10-07","close":56527.5547},{"date":"2021-10-08","close":56527.5547},{"date":"2021-10-12","close":54199.3984},{"date":"2021-10-13","close":53733.7656},{"date":"2021-10-14","close":58017.5664},{"date":"2021-10-15","close":57831.3164},{"date":"2021-10-18","close":58483.2031},{"date":"2021-10-19","close":57738.1953},{"date":"2021-10-20","close":59786.9688},{"date":"2021-10-21","close":54199.3984},{"date":"2021-10-22","close":54106.2734},{"date":"2021-10-25","close":53175.0078},{"date":"2021-10-26","close":53268.1367},{"date":"2021-10-27","close":51033.1133},{"date":"2021-10-28","close":49636.2188},{"date":"2021-10-29","close":48518.707},{"date":"2021-11-01","close":47680.5664},{"date":"2021-11-02","close":49077.4609},{"date":"2021-11-03","close":48611.8359},{"date":"2021-11-04","close":48146.207},{"date":"2021-11-05","close":46563.0547},{"date":"2021-11-08","close":46423.3672},{"date":"2021-11-09","close":47214.9414},{"date":"2021-11-10","close":46004.2969},{"date":"2021-11-11","close":45073.043},{"date":"2021-11-12","close":47866.8203},{"date":"2021-11-15","close":47587.4453},{"date":"2021-11-16","close":46656.1797},{"date":"2021-11-17","close":46237.1094},{"date":"2021-11-18","close":50846.8555},{"date":"2021-11-19","close":54013.1484},{"date":"2021-11-22","close":52336.8789},{"date":"2021-11-23","close":49729.3438},{"date":"2021-11-24","close":51871.2461},{"date":"2021-11-25","close":52336.8789},{"date":"2021-11-26","close":51219.3672},{"date":"2021-11-29","close":49915.5977},{"date":"2021-11-30","close":48239.332},{"date":"2021-12-01","close":48704.957},{"date":"2021-12-02","close":47214.9414},{"date":"2021-12-03","close":47959.9492},{"date":"2021-12-06","close":46656.1797},{"date":"2021-12-07","close":46842.4375},{"date":"2021-12-08","close":49822.4727},{"date":"2021-12-09","close":50194.9766},{"date":"2021-12-10","close":48798.082},{"date":"2021-12-13","close":47959.9492},{"date":"2021-12-14","close":48146.207},{"date":"2021-12-15","close":47866.8203},{"date":"2021-12-16","close":48891.207},{"date":"2021-12-17","close":48425.582},{"date":"2021-12-20","close":48239.332},{"date":"2021-12-21","close":48798.082},{"date":"2021-12-22","close":48053.0742},{"date":"2021-12-23","close":48704.957},{"date":"2021-12-24","close":48798.082},{"date":"2021-12-27","close":48146.207},{"date":"2021-12-28","close":48332.4492},{"date":"2021-12-29","close":48049.8086},{"date":"2021-12-30","close":48238.2344},{"date":"2022-01-03","close":50300.0},{"date":"2022-01-04","close":47107.6523},{"date":"2022-01-05","close":49368.8203},{"date":"2022-01-06","close":48615.0977},{"date":"2022-01-07","close":48615.0977},{"date":"2022-01-10","close":49839.8984},{"date":"2022-01-11","close":48897.7422},{"date":"2022-01-12","close":50876.2617},{"date":"2022-01-13","close":51724.1992},{"date":"2022-01-14","close":51629.9922},{"date":"2022-01-17","close":53608.5117},{"date":"2022-01-18","close":54079.5859},{"date":"2022-01-19","close":54173.8008},{"date":"2022-01-20","close":52854.7891},{"date":"2022-01-21","close":51818.4219},{"date":"2022-01-24","close":51724.1992},{"date":"2022-01-25","close":50593.6211},{"date":"2022-01-26","close":50593.6211},{"date":"2022-01-27","close":47578.7305},{"date":"2022-01-28","close":48991.9609},{"date":"2022-02-03","close":51347.3398},{"date":"2022-02-04","close":54268.0195},{"date":"2022-02-07","close":58225.0625},{"date":"2022-02-08","close":58225.0625},{"date":"2022-02-09","close":58225.0625},{"date":"2022-02-10","close":60109.3633},{"date":"2022-02-11","close":56340.7539},{"date":"2022-02-14","close":54456.4453},{"date":"2022-02-15","close":51818.4219},{"date":"2022-02-16","close":53137.4258},{"date":"2022-02-17","close":52666.3555},{"date":"2022-02-18","close":52195.2812},{"date":"2022-02-21","close":52195.2812},{"date":"2022-02-22","close":52195.2812},{"date":"2022-02-23","close":52195.2812},{"date":"2022-02-24","close":48332.4531},{"date":"2022-02-25","close":50122.543},{"date":"2022-02-28","close":50122.543},{"date":"2022-03-02","close":51253.1289},{"date":"2022-03-03","close":53043.2188},{"date":"2022-03-04","close":53043.2188},{"date":"2022-03-07","close":53702.7266},{"date":"2022-03-08","close":52383.7109},{"date":"2022-03-10","close":52383.7109},{"date":"2022-03-11","close":54739.0938},{"date":"2022-03-14","close":50593.6211},{"date":"2022-03-15","close":50782.0508},{"date":"2022-03-16","close":50782.0508},{"date":"2022-03-17","close":53043.2188},{"date":"2022-03-18","close":53137.4258},{"date":"2022-03-21","close":53137.4258},{"date":"2022-03-22","close":52195.2812},{"date":"2022-03-23","close":52854.7891},{"date":"2022-03-24","close":51818.4219},{"date":"2022-03-25","close":51818.4219},{"date":"2022-03-28","close":55304.3906},{"date":"2022-03-29","close":55210.168},{"date":"2022-03-30","close":54927.5273},{"date":"2022-03-31","close":55492.8164},{"date":"2022-04-01","close":53985.3711},{"date":"2022-04-04","close":54456.4453},{"date":"2022-04-05","close":56717.6172},{"date":"2022-04-06","close":55210.168},{"date":"2022-04-07","close":54079.5859},{"date":"2022-04-08","close":56340.7539},{"date":"2022-04-11","close":54456.4453},{"date":"2022-04-12","close":55492.8164},{"date":"2022-04-13","close":55775.4609},{"date":"2022-04-14","close":55963.8945},{"date":"2022-04-15","close":56623.3984},{"date":"2022-04-18","close":55587.0273},{"date":"2022-04-19","close":57471.3359},{"date":"2022-04-20","close":56717.6172},{"date":"2022-04-21","close":56906.0469},{"date":"2022-04-22","close":56623.3984},{"date":"2022-04-25","close":54833.3086},{"date":"2022-04-26","close":56529.1875},{"date":"2022-04-27","close":56246.5352},{"date":"2022-04-28","close":55681.2461},{"date":"2022-04-29","close":55963.8945},{"date":"2022-05-02","close":55587.0273},{"date":"2022-05-03","close":54079.5859},{"date":"2022-05-04","close":54644.8789},{"date":"2022-05-06","close":52289.5},{"date":"2022-05-09","close":55700.0},{"date":"2022-05-10","close":52477.9258},{"date":"2022-05-11","close":53137.4258},{"date":"2022-05-12","close":51535.7695},{"date":"2022-05-13","close":53608.5117},{"date":"2022-05-16","close":53891.1562},{"date":"2022-05-17","close":53985.3711},{"date":"2022-05-18","close":53702.7266},{"date":"2022-05-19","close":52477.9258},{"date":"2022-05-20","close":53514.2969},{"date":"2022-05-23","close":52854.7891},{"date":"2022-05-24","close":51912.6367},{"date":"2022-05-25","close":52854.7891},{"date":"2022-05-26","close":52195.2812},{"date":"2022-05-27","close":53043.2188},{"date":"2022-05-30","close":52006.8516},{"date":"2022-05-31","close":51818.4219},{"date":"2022-06-02","close":51441.5547},{"date":"2022-06-03","close":52006.8516},{"date":"2022-06-07","close":51253.1289},{"date":"2022-06-08","close":51253.1289},{"date":"2022-06-09","close":51064.6992},{"date":"2022-06-10","close":50216.7578},{"date":"2022-06-13","close":48803.5352},{"date":"2022-06-14","close":48897.7422},{"date":"2022-06-15","close":48332.4531},{"date":"2022-06-16","close":47578.7305},{"date":"2022-06-17","close":48991.9609},{"date":"2022-06-20","close":46966.3281},{"date":"2022-06-21","close":47767.1641},{"date":"2022-06-22","close":46825.0078},{"date":"2022-06-23","close":47296.0859},{"date":"2022-06-24","close":49368.8203},{"date":"2022-06-27","close":49839.8984},{"date":"2022-06-28","close":51253.1289},{"date":"2022-06-29","close":50876.2617},{"date":"2022-06-30","close":50876.2617},{"date":"2022-07-01","close":51441.5547},{"date":"2022-07-04","close":50122.543},{"date":"2022-07-05","close":50687.8359},{"date":"2022-07-06","close":49086.1758},{"date":"2022-07-07","close":49839.8984},{"date":"2022-07-08","close":48897.7422},{"date":"2022-07-11","close":47107.6523},{"date":"2022-07-12","close":47861.375},{"date":"2022-07-13","close":48049.8086},{"date":"2022-07-14","close":48238.2344},{"date":"2022-07-15","close":49463.0352},{"date":"2022-07-18","close":49180.3945},{"date":"2022-07-19","close":49180.3945},{"date":"2022-07-20","close":49745.6836},{"date":"2022-07-21","close":49463.0352},{"date":"2022-07-22","close":50782.0508},{"date":"2022-07-25","close":52949.0039},{"date":"2022-07-26","close":52195.2812},{"date":"2022-07-27","close":51535.7695},{"date":"2022-07-28","close":52289.5},{"date":"2022-07-29","close":51253.1289},{"date":"2022-08-01","close":52101.0625},{"date":"2022-08-02","close":51347.3398},{"date":"2022-08-03","close":54268.0195},{"date":"2022-08-04","close":55115.9531},{"date":"2022-08-05","close":53796.9375},{"date":"2022-08-08","close":53985.3711},{"date":"2022-08-09","close":53137.4258},{"date":"2022-08-10","close":53137.4258},{"date":"2022-08-11","close":54550.6602},{"date":"2022-08-12","close":55115.9531},{"date":"2022-08-16","close":56340.7539},{"date":"2022-08-17","close":55304.3906},{"date":"2022-08-18","close":54833.3086},{"date":"2022-08-19","close":54550.6602},{"date":"2022-08-22","close":53243.9727},{"date":"2022-08-23","close":52214.6523},{"date":"2022-08-24","close":52963.25},{"date":"2022-08-25","close":53056.8203},{"date":"2022-08-26","close":52027.5039},{"date":"2022-08-29","close":50717.457},{"date":"2022-08-30","close":50998.1797},{"date":"2022-08-31","close":50623.8828},{"date":"2022-09-01","close":47723.0703},{"date":"2022-09-02","close":47629.4922},{"date":"2022-09-05","close":47910.2188},{"date":"2022-09-06","close":47816.6445},{"date":"2022-09-07","close":47442.3438},{"date":"2022-09-08","close":47723.0703},{"date":"2022-09-13","close":49500.9844},{"date":"2022-09-14","close":48190.9414},{"date":"2022-09-15","close":48284.5156},{"date":"2022-09-16","close":47442.3438},{"date":"2022-09-19","close":47442.3438},{"date":"2022-09-20","close":47255.1953},{"date":"2022-09-21","close":47535.918},{"date":"2022-09-22","close":46787.3203},{"date":"2022-09-23","close":45570.8477},{"date":"2022-09-26","close":42389.3125},{"date":"2022-09-27","close":43231.4844},{"date":"2022-09-28","close":42061.8008},{"date":"2022-09-29","close":41593.9297},{"date":"2022-09-30","close":42857.1875},{"date":"2022-10-04","close":43699.3594},{"date":"2022-10-05","close":42295.7422},{"date":"2022-10-06","close":44026.8633},{"date":"2022-10-07","close":44401.1641},{"date":"2022-10-11","close":41874.6523},{"date":"2022-10-12","close":42061.8008},{"date":"2022-10-13","close":40237.0977},{"date":"2022-10-14","close":41874.6523},{"date":"2022-10-17","close":40611.3984},{"date":"2022-10-18","close":41032.4766},{"date":"2022-10-19","close":41266.4141},{"date":"2022-10-20","close":41921.4414},{"date":"2022-10-21","close":41781.0742},{"date":"2022-10-24","close":42810.3984},{"date":"2022-10-25","close":42248.9531},{"date":"2022-10-26","close":42061.8008},{"date":"2022-10-27","close":43091.1211},{"date":"2022-10-28","close":43044.3359},{"date":"2022-10-31","close":42997.5508},{"date":"2022-11-01","close":43371.8477},{"date":"2022-11-02","close":43044.3359},{"date":"2022-11-03","close":43839.7188},{"date":"2022-11-04","close":44307.5977},{"date":"2022-11-07","close":44401.1641},{"date":"2022-11-08","close":43839.7188},{"date":"2022-11-09","close":43605.7852},{"date":"2022-11-10","close":43231.4844},{"date":"2022-11-11","close":44354.3828},{"date":"2022-11-14","close":44775.4609},{"date":"2022-11-15","close":45009.4062},{"date":"2022-11-16","close":45383.7031},{"date":"2022-11-17","close":47442.3438},{"date":"2022-11-18","close":46366.2344},{"date":"2022-11-21","close":45758.0039},{"date":"2022-11-22","close":44120.4453},{"date":"2022-11-23","close":44073.6523},{"date":"2022-11-24","close":43792.9336},{"date":"2022-11-25","close":44775.4609},{"date":"2022-11-28","close":49220.2617},{"date":"2022-11-29","close":48845.9609},{"date":"2022-11-30","close":47442.3438},{"date":"2022-12-01","close":47255.1953},{"date":"2022-12-02","close":45664.4258},{"date":"2022-12-05","close":45664.4258},{"date":"2022-12-06","close":45524.0625},{"date":"2022-12-07","close":45009.4062},{"date":"2022-12-08","close":45290.125},{"date":"2022-12-09","close":43886.5078},{"date":"2022-12-12","close":44167.2344},{"date":"2022-12-13","close":42716.8242},{"date":"2022-12-14","close":42857.1875},{"date":"2022-12-15","close":42576.4609},{"date":"2022-12-16","close":41547.1445},{"date":"2022-12-19","close":42482.8867},{"date":"2022-12-20","close":42108.5938},{"date":"2022-12-21","close":41968.2266},{"date":"2022-12-22","close":42015.0117},{"date":"2022-12-23","close":39816.0117},{"date":"2022-12-26","close":39535.2812},{"date":"2022-12-27","close":40237.0977},{"date":"2022-12-28","close":40426.8984},{"date":"2022-12-29","close":38528.9219},{"date":"2023-01-02","close":36773.2891},{"date":"2023-01-03","close":37247.7812},{"date":"2023-01-04","close":37959.5234},{"date":"2023-01-05","close":36868.1875},{"date":"2023-01-06","close":36915.6367},{"date":"2023-01-09","close":37959.5234},{"date":"2023-01-10","close":38244.2227},{"date":"2023-01-11","close":38196.7773},{"date":"2023-01-12","close":38244.2227},{"date":"2023-01-13","close":38196.7773},{"date":"2023-01-16","close":39572.8047},{"date":"2023-01-17","close":39003.4141},{"date":"2023-01-18","close":38623.8164},{"date":"2023-01-19","close":38908.5156},{"date":"2023-01-20","close":39050.8633},{"date":"2023-01-25","close":39050.8633},{"date":"2023-01-26","close":39667.707},{"date":"2023-01-27","close":39810.0508},{"date":"2023-01-30","close":39667.707},{"date":"2023-01-31","close":41518.2305},{"date":"2023-02-01","close":40759.043},{"date":"2023-02-02","close":40521.793},{"date":"2023-02-03","close":40806.4922},{"date":"2023-02-06","close":41043.7383},{"date":"2023-02-07","close":41043.7383},{"date":"2023-02-08","close":40853.9375},{"date":"2023-02-09","close":41043.7383},{"date":"2023-02-10","close":41850.375},{"date":"2023-02-13","close":39952.4023},{"date":"2023-02-14","close":39952.4023},{"date":"2023-02-15","close":38528.9219},{"date":"2023-02-16","close":39525.3555},{"date":"2023-02-17","close":38576.3711},{"date":"2023-02-20","close":39145.7617},{"date":"2023-02-21","close":38766.1641},{"date":"2023-02-22","close":37674.8281},{"date":"2023-02-23","close":37817.1836},{"date":"2023-02-24","close":36583.4922},{"date":"2023-02-27","close":37674.8281},{"date":"2023-02-28","close":37579.9297},{"date":"2023-03-02","close":36583.4922},{"date":"2023-03-03","close":40284.5469},{"date":"2023-03-06","close":41091.1875},{"date":"2023-03-07","close":39810.0508},{"date":"2023-03-08","close":38671.2656},{"date":"2023-03-09","close":37390.1367},{"date":"2023-03-10","close":37674.8281},{"date":"2023-03-13","close":37390.1367},{"date":"2023-03-14","close":36014.0977},{"date":"2023-03-15","close":40094.7461},{"date":"2023-03-16","close":39050.8633},{"date":"2023-03-17","close":37295.2305},{"date":"2023-03-20","close":37532.4805},{"date":"2023-03-21","close":40711.5938},{"date":"2023-03-22","close":40759.043},{"date":"2023-03-23","close":41138.6367},{"date":"2023-03-24","close":39715.1562},{"date":"2023-03-27","close":41328.4336},{"date":"2023-03-28","close":40853.9375},{"date":"2023-03-29","close":42751.918},{"date":"2023-03-30","close":41138.6367},{"date":"2023-03-31","close":40569.2422},{"date":"2023-04-03","close":40047.3008},{"date":"2023-04-04","close":39383.0039},{"date":"2023-04-05","close":39477.9062},{"date":"2023-04-06","close":45409.082},{"date":"2023-04-07","close":44744.793},{"date":"2023-04-10","close":44460.0938},{"date":"2023-04-11","close":44792.2422},{"date":"2023-04-12","close":43131.5117},{"date":"2023-04-13","close":43321.3086},{"date":"2023-04-14","close":46358.0742},{"date":"2023-04-17","close":52858.6406},{"date":"2023-04-18","close":51435.1562},{"date":"2023-04-19","close":49632.082},{"date":"2023-04-20","close":47259.6094},{"date":"2023-04-21","close":45029.4883},{"date":"2023-04-24","close":43416.207},{"date":"2023-04-25","close":41992.7266},{"date":"2023-04-26","close":41565.6797},{"date":"2023-04-27","close":42040.1758},{"date":"2023-04-28","close":40711.5938},{"date":"2023-05-02","close":41186.0898},{"date":"2023-05-03","close":40047.3008},{"date":"2023-05-04","close":40474.3438},{"date":"2023-05-08","close":41565.6797},{"date":"2023-05-09","close":39904.9531},{"date":"2023-05-10","close":39145.7617},{"date":"2023-05-11","close":39240.6602},{"date":"2023-05-12","close":38813.6133},{"date":"2023-05-15","close":38813.6133},{"date":"2023-05-16","close":38718.7148},{"date":"2023-05-17","close":39288.1133},{"date":"2023-05-18","close":39430.457},{"date":"2023-05-19","close":38766.1641},{"date":"2023-05-22","close":39193.2109},{"date":"2023-05-23","close":39477.9062},{"date":"2023-05-24","close":39952.4023},{"date":"2023-05-25","close":38623.8164},{"date":"2023-05-26","close":37817.1836},{"date":"2023-05-30","close":38006.9727},{"date":"2023-05-31","close":38339.1211},{"date":"2023-06-01","close":37912.0742},{"date":"2023-06-02","close":38623.8164},{"date":"2023-06-05","close":38766.1641},{"date":"2023-06-07","close":38813.6133},{"date":"2023-06-08","close":38149.3242},{"date":"2023-06-09","close":39145.7617},{"date":"2023-06-12","close":39667.707},{"date":"2023-06-13","close":39572.8047},{"date":"2023-06-14","close":39240.6602},{"date":"2023-06-15","close":38671.2656},{"date":"2023-06-16","close":38813.6133},{"date":"2023-06-19","close":38623.8164},{"date":"2023-06-20","close":38244.2227},{"date":"2023-06-21","close":37627.3789},{"date":"2023-06-22","close":36583.4922},{"date":"2023-06-23","close":35681.9531},{"date":"2023-06-26","close":35349.8086},{"date":"2023-06-27","close":36061.5469},{"date":"2023-06-28","close":36108.9961},{"date":"2023-06-29","close":35254.9062},{"date":"2023-06-30","close":35207.457},{"date":"2023-07-03","close":35776.8516},{"date":"2023-07-04","close":34922.7656},{"date":"2023-07-05","close":35492.1602},{"date":"2023-07-06","close":33973.7773},{"date":"2023-07-07","close":33641.6289},{"date":"2023-07-10","close":34495.7148},{"date":"2023-07-11","close":34543.168},{"date":"2023-07-12","close":34875.3125},{"date":"2023-07-13","close":34780.418},{"date":"2023-07-14","close":35112.5625},{"date":"2023-07-17","close":35492.1602},{"date":"2023-07-18","close":35681.9531},{"date":"2023-07-19","close":34922.7656},{"date":"2023-07-20","close":36868.1875},{"date":"2023-07-21","close":37674.8281},{"date":"2023-07-24","close":37769.7305},{"date":"2023-07-25","close":37912.0742},{"date":"2023-07-26","close":38434.0195},{"date":"2023-07-27","close":36156.4492},{"date":"2023-07-28","close":37579.9297},{"date":"2023-07-31","close":39952.4023},{"date":"2023-08-01","close":38528.9219},{"date":"2023-08-02","close":37627.3789},{"date":"2023-08-03","close":37010.543},{"date":"2023-08-04","close":37010.543},{"date":"2023-08-07","close":35492.1602},{"date":"2023-08-08","close":34827.8633},{"date":"2023-08-09","close":34970.2148},{"date":"2023-08-10","close":35112.5625},{"date":"2023-08-11","close":35160.0117},{"date":"2023-08-14","close":34638.0664},{"date":"2023-08-16","close":33356.9336},{"date":"2023-08-17","close":33356.9336},{"date":"2023-08-18","close":32123.248},{"date":"2023-08-21","close":32597.7422},{"date":"2023-08-22","close":32740.0918},{"date":"2023-08-23","close":32218.1445},{"date":"2023-08-24","close":32218.1445},{"date":"2023-08-25","close":32075.8008},{"date":"2023-08-28","close":32787.543},{"date":"2023-08-29","close":33024.7852},{"date":"2023-08-30","close":32929.8906},{"date":"2023-08-31","close":33072.2344},{"date":"2023-09-01","close":32218.1445},{"date":"2023-09-04","close":33214.5859},{"date":"2023-09-05","close":32929.8906},{"date":"2023-09-06","close":32787.543},{"date":"2023-09-07","close":31980.9004},{"date":"2023-09-08","close":32170.6992},{"date":"2023-09-11","close":30699.7656},{"date":"2023-09-12","close":30367.623},{"date":"2023-09-13","close":30699.7656},{"date":"2023-09-14","close":31031.9121},{"date":"2023-09-15","close":31269.1582},{"date":"2023-09-18","close":31411.5078},{"date":"2023-09-19","close":30082.9238},{"date":"2023-09-20","close":30320.1699},{"date":"2023-09-21","close":29418.6328},{"date":"2023-09-22","close":29466.0801},{"date":"2023-09-25","close":28469.6445},{"date":"2023-09-26","close":28517.0957},{"date":"2023-09-27","close":28469.6445},{"date":"2023-10-04","close":27473.207},{"date":"2023-10-05","close":27520.6582},{"date":"2023-10-06","close":28801.7891},{"date":"2023-10-10","close":28374.7441},{"date":"2023-10-11","close":29418.6328},{"date":"2023-10-12","close":30272.7207},{"date":"2023-10-13","close":29845.6758},{"date":"2023-10-16","close":29703.3281},{"date":"2023-10-17","close":30130.373},{"date":"2023-10-18","close":30035.4746},{"date":"2023-10-19","close":29181.3848},{"date":"2023-10-20","close":28754.3398},{"date":"2023-10-23","close":28849.2402},{"date":"2023-10-24","close":28706.8906},{"date":"2023-10-25","close":28137.5},{"date":"2023-10-26","close":26808.916},{"date":"2023-10-27","close":28042.5977},{"date":"2023-10-30","close":27852.8008},{"date":"2023-10-31","close":26856.3652},{"date":"2023-11-01","close":26334.4199},{"date":"2023-11-02","close":27568.1074},{"date":"2023-11-03","close":28279.8477},{"date":"2023-11-06","close":30320.1699},{"date":"2023-11-07","close":29655.8789},{"date":"2023-11-08","close":29466.0801},{"date":"2023-11-09","close":29276.2832},{"date":"2023-11-10","close":28184.9473},{"date":"2023-11-13","close":28422.1934},{"date":"2023-11-14","close":29371.1836},{"date":"2023-11-15","close":29371.1836},{"date":"2023-11-16","close":29323.7344},{"date":"2023-11-17","close":29513.5312},{"date":"2023-11-20","close":29560.9805},{"date":"2023-11-21","close":29940.5762},{"date":"2023-11-22","close":30225.2715},{"date":"2023-11-23","close":30082.9238},{"date":"2023-11-24","close":30225.2715},{"date":"2023-11-27","close":30130.373},{"date":"2023-11-28","close":29988.0273},{"date":"2023-11-29","close":30082.9238},{"date":"2023-11-30","close":32265.5938},{"date":"2023-12-01","close":31553.8574},{"date":"2023-12-04","close":31174.2617},{"date":"2023-12-05","close":32455.3926},{"date":"2023-12-06","close":31696.2031},{"date":"2023-12-07","close":32692.6426},{"date":"2023-12-08","close":33072.2344},{"date":"2023-12-11","close":32455.3926},{"date":"2023-12-12","close":32265.5938},{"date":"2023-12-13","close":31648.7539},{"date":"2023-12-14","close":31364.0586},{"date":"2023-12-15","close":32550.2969},{"date":"2023-12-18","close":31648.7539},{"date":"2023-12-19","close":32740.0918},{"date":"2023-12-20","close":33309.4883},{"date":"2023-12-21","close":32834.9883},{"date":"2023-12-22","close":32360.4941},{"date":"2023-12-26","close":32740.0918},{"date":"2023-12-27","close":32929.8906},{"date":"2023-12-28","close":32740.0918},{"date":"2024-01-02","close":32550.2969},{"date":"2024-01-03","close":32028.3496},{"date":"2024-01-04","close":31364.0586},{"date":"2024-01-05","close":31886.0},{"date":"2024-01-08","close":31601.3047},{"date":"2024-01-09","close":31506.4062},{"date":"2024-01-10","close":31601.3047},{"date":"2024-01-11","close":31506.4062},{"date":"2024-01-12","close":31269.1582},{"date":"2024-01-15","close":31126.8125},{"date":"2024-01-16","close":32550.2969},{"date":"2024-01-17","close":31316.6074},{"date":"2024-01-18","close":32123.248},{"date":"2024-01-19","close":32313.0449},{"date":"2024-01-22","close":30699.7656},{"date":"2024-01-23","close":31031.9121},{"date":"2024-01-24","close":30557.4199},{"date":"2024-01-25","close":29276.2832},{"date":"2024-01-26","close":29513.5312},{"date":"2024-01-29","close":29798.2285},{"date":"2024-01-30","close":29750.7793},{"date":"2024-01-31","close":29228.8359},{"date":"2024-02-01","close":29560.9805},{"date":"2024-02-02","close":30367.623},{"date":"2024-02-05","close":30462.5195},{"date":"2024-02-06","close":30415.0703},{"date":"2024-02-07","close":30509.9668},{"date":"2024-02-08","close":31079.3613},{"date":"2024-02-13","close":31316.6074},{"date":"2024-02-14","close":30937.0156},{"date":"2024-02-15","close":30842.1152},{"date":"2024-02-16","close":32929.8906},{"date":"2024-02-19","close":35681.9531},{"date":"2024-02-20","close":36156.4492},{"date":"2024-02-21","close":36441.1406},{"date":"2024-02-22","close":35254.9062},{"date":"2024-02-23","close":35254.9062},{"date":"2024-02-26","close":34258.4727},{"date":"2024-02-27","close":33546.7344},{"date":"2024-02-28","close":33309.4883},{"date":"2024-02-29","close":32787.543},{"date":"2024-03-04","close":33736.5273},{"date":"2024-03-05","close":33309.4883},{"date":"2024-03-06","close":33499.2812},{"date":"2024-03-07","close":39477.9062},{"date":"2024-03-08","close":41186.0898},{"date":"2024-03-11","close":39145.7617},{"date":"2024-03-12","close":42562.1172},{"date":"2024-03-13","close":41423.332},{"date":"2024-03-14","close":41565.6797},{"date":"2024-03-15","close":40853.9375},{"date":"2024-03-18","close":44127.9492},{"date":"2024-03-19","close":45503.9805},{"date":"2024-03-20","close":46310.6211},{"date":"2024-03-21","close":48113.6992},{"date":"2024-03-22","close":45171.8359},{"date":"2024-03-25","close":43795.8008},{"date":"2024-03-26","close":43700.9023},{"date":"2024-03-27","close":42135.0742},{"date":"2024-03-28","close":42135.0742},{"date":"2024-03-29","close":41365.4844},{"date":"2024-04-01","close":40980.6875},{"date":"2024-04-02","close":40836.3906},{"date":"2024-04-03","close":41894.5742},{"date":"2024-04-04","close":40836.3906},{"date":"2024-04-05","close":40692.0898},{"date":"2024-04-08","close":38960.5156},{"date":"2024-04-09","close":37469.4297},{"date":"2024-04-11","close":37854.2266},{"date":"2024-04-12","close":37517.5352},{"date":"2024-04-15","close":36603.6406},{"date":"2024-04-16","close":36074.5469},{"date":"2024-04-17","close":36603.6406},{"date":"2024-04-18","close":39249.1094},{"date":"2024-04-19","close":38287.1211},{"date":"2024-04-22","close":38960.5156},{"date":"2024-04-23","close":38960.5156},{"date":"2024-04-24","close":40307.2969},{"date":"2024-04-25","close":39682.0039},{"date":"2024-04-26","close":38768.1133},{"date":"2024-04-29","close":40788.2891},{"date":"2024-04-30","close":41365.4844},{"date":"2024-05-02","close":40595.8945},{"date":"2024-05-03","close":40307.2969},{"date":"2024-05-07","close":40066.8008},{"date":"2024-05-08","close":40836.3906},{"date":"2024-05-09","close":42135.0742},{"date":"2024-05-10","close":41557.8789},{"date":"2024-05-13","close":42279.3711},{"date":"2024-05-14","close":41413.582},{"date":"2024-05-16","close":41124.9883},{"date":"2024-05-17","close":40788.2891},{"date":"2024-05-20","close":41221.1836},{"date":"2024-05-21","close":39201.0117},{"date":"2024-05-22","close":38960.5156},{"date":"2024-05-23","close":39152.9062},{"date":"2024-05-24","close":39152.9062},{"date":"2024-05-27","close":39826.3047},{"date":"2024-05-28","close":38335.2227},{"date":"2024-05-29","close":38479.5195},{"date":"2024-05-30","close":41894.5742},{"date":"2024-05-31","close":42327.4727},{"date":"2024-06-03","close":42712.2656},{"date":"2024-06-04","close":42760.3633},{"date":"2024-06-05","close":42952.7617},{"date":"2024-06-07","close":43241.3594},{"date":"2024-06-10","close":43962.8516},{"date":"2024-06-11","close":46175.4258},{"date":"2024-06-12","close":47089.3125},{"date":"2024-06-13","close":45598.2344},{"date":"2024-06-14","close":43626.1562},{"date":"2024-06-17","close":45453.9336},{"date":"2024-06-18","close":45790.625},{"date":"2024-06-19","close":46512.1172},{"date":"2024-06-20","close":46608.3164},{"date":"2024-06-21","close":45646.3281},{"date":"2024-06-24","close":46464.0195},{"date":"2024-06-25","close":47522.207},{"date":"2024-06-26","close":48484.1953},{"date":"2024-06-27","close":47810.8047},{"date":"2024-06-28","close":45165.3359},{"date":"2024-07-01","close":42471.7695},{"date":"2024-07-02","close":42038.875},{"date":"2024-07-03","close":43337.5547},{"date":"2024-07-04","close":43241.3594},{"date":"2024-07-05","close":43337.5547},{"date":"2024-07-08","close":44491.9453},{"date":"2024-07-09","close":44347.6445},{"date":"2024-07-10","close":43385.6562},{"date":"2024-07-11","close":44780.543},{"date":"2024-07-12","close":46415.9219},{"date":"2024-07-15","close":43145.1602},{"date":"2024-07-16","close":42567.9688},{"date":"2024-07-17","close":42664.1641},{"date":"2024-07-18","close":42808.4688},{"date":"2024-07-19","close":43097.0625},{"date":"2024-07-22","close":40740.1875},{"date":"2024-07-23","close":40740.1875},{"date":"2024-07-24","close":40355.3945},{"date":"2024-07-25","close":40932.5898},{"date":"2024-07-26","close":40980.6875},{"date":"2024-07-29","close":42038.875},{"date":"2024-07-30","close":41942.6719},{"date":"2024-07-31","close":41461.6797},{"date":"2024-08-01","close":45790.625},{"date":"2024-08-02","close":43337.5547},{"date":"2024-08-05","close":36555.543},{"date":"2024-08-06","close":38720.0195},{"date":"2024-08-07","close":39249.1094},{"date":"2024-08-08","close":38575.7148},{"date":"2024-08-09","close":40114.8984},{"date":"2024-08-12","close":40114.8984},{"date":"2024-08-13","close":40163.0},{"date":"2024-08-14","close":41317.3828},{"date":"2024-08-16","close":40788.2891},{"date":"2024-08-19","close":40403.4961},{"date":"2024-08-20","close":40595.8945},{"date":"2024-08-21","close":40884.4922},{"date":"2024-08-22","close":40499.6914},{"date":"2024-08-23","close":39393.4062},{"date":"2024-08-26","close":39585.8047},{"date":"2024-08-27","close":39633.9023},{"date":"2024-08-28","close":39249.1094},{"date":"2024-08-29","close":39874.4023},{"date":"2024-08-30","close":40307.2969},{"date":"2024-09-02","close":41317.3828},{"date":"2024-09-03","close":41894.5742},{"date":"2024-09-04","close":40114.8984},{"date":"2024-09-05","close":40259.1953},{"date":"2024-09-06","close":37325.1328},{"date":"2024-09-09","close":37228.9336},{"date":"2024-09-10","close":37709.9258},{"date":"2024-09-11","close":38383.3203},{"date":"2024-09-12","close":38816.2109},{"date":"2024-09-13","close":39201.0117},{"date":"2024-09-19","close":39682.0039},{"date":"2024-09-20","close":39393.4062},{"date":"2024-09-23","close":39874.4023},{"date":"2024-09-24","close":41317.3828},{"date":"2024-09-25","close":41702.1797},{"date":"2024-09-26","close":42952.7617},{"date":"2024-09-27","close":42423.668},{"date":"2024-09-30","close":42375.5703},{"date":"2024-10-02","close":43289.4609},{"date":"2024-10-04","close":41509.7812},{"date":"2024-10-07","close":46560.2188},{"date":"2024-10-08","close":48676.5898},{"date":"2024-10-10","close":51562.5547},{"date":"2024-10-11","close":49542.3828},{"date":"2024-10-14","close":49542.3828},{"date":"2024-10-15","close":49253.7852},{"date":"2024-10-16","close":50023.375},{"date":"2024-10-17","close":48387.9961},{"date":"2024-10-18","close":47570.3047},{"date":"2024-10-21","close":46945.0117},{"date":"2024-10-22","close":44684.3398},{"date":"2024-10-23","close":45213.4375},{"date":"2024-10-24","close":46656.418},{"date":"2024-10-25","close":48387.9961},{"date":"2024-10-28","close":48965.1914},{"date":"2024-10-29","close":48868.9883},{"date":"2024-10-30","close":47858.9062},{"date":"2024-10-31","close":49061.3867},{"date":"2024-11-01","close":48676.5898},{"date":"2024-11-04","close":47762.7031},{"date":"2024-11-05","close":48051.2969},{"date":"2024-11-06","close":47762.7031},{"date":"2024-11-07","close":47762.7031},{"date":"2024-11-08","close":45261.5312},{"date":"2024-11-11","close":45742.5273},{"date":"2024-11-12","close":45117.2383},{"date":"2024-11-13","close":42471.7695},{"date":"2024-11-14","close":41028.7852},{"date":"2024-11-15","close":39922.5},{"date":"2024-11-18","close":42086.9766},{"date":"2024-11-19","close":42616.0664},{"date":"2024-11-20","close":42086.9766},{"date":"2024-11-21","close":42135.0742},{"date":"2024-11-22","close":44395.7461},{"date":"2024-11-25","close":45069.1367},{"date":"2024-11-26","close":44636.2422},{"date":"2024-11-27","close":44876.7383},{"date":"2024-11-28","close":45598.2344},{"date":"2024-11-29","close":43770.4531},{"date":"2024-12-02","close":41942.6719},{"date":"2024-12-03","close":43000.8594},{"date":"2024-12-04","close":42135.0742},{"date":"2024-12-05","close":40788.2891},{"date":"2024-12-06","close":41365.4844},{"date":"2024-12-09","close":38623.8203},{"date":"2024-12-10","close":40163.0},{"date":"2024-12-11","close":40884.4922},{"date":"2024-12-12","close":41461.6797},{"date":"2024-12-13","close":40403.4961},{"date":"2024-12-16","close":41750.2812},{"date":"2024-12-17","close":40884.4922},{"date":"2024-12-18","close":40932.5898},{"date":"2024-12-19","close":38912.4141},{"date":"2024-12-20","close":38575.7148},{"date":"2024-12-23","close":39201.0117},{"date":"2024-12-24","close":40547.793},{"date":"2024-12-26","close":38623.8203},{"date":"2024-12-27","close":39056.7109},{"date":"2024-12-30","close":38768.1133},{"date":"2025-01-02","close":38094.7227},{"date":"2025-01-03","close":39537.7031},{"date":"2025-01-06","close":39826.3047},{"date":"2025-01-07","close":39730.1055},{"date":"2025-01-08","close":39633.9023},{"date":"2025-01-09","close":39730.1055},{"date":"2025-01-10","close":38816.2109},{"date":"2025-01-13","close":39201.0117},{"date":"2025-01-14","close":39730.1055},{"date":"2025-01-15","close":38864.3125},{"date":"2025-01-16","close":39393.4062},{"date":"2025-01-17","close":39201.0117},{"date":"2025-01-20","close":40211.0977},{"date":"2025-01-21","close":38383.3203},{"date":"2025-01-22","close":38335.2227},{"date":"2025-01-23","close":37132.7344},{"date":"2025-01-24","close":36844.1367},{"date":"2025-01-31","close":36507.4414},{"date":"2025-02-03","close":33477.1797},{"date":"2025-02-04","close":33188.5859},{"date":"2025-02-05","close":34150.5781},{"date":"2025-02-06","close":34246.7695},{"date":"2025-02-07","close":34006.2734},{"date":"2025-02-10","close":34535.3711},{"date":"2025-02-11","close":34006.2734},{"date":"2025-02-12","close":34631.5664},{"date":"2025-02-13","close":35882.1523},{"date":"2025-02-14","close":35641.6562},{"date":"2025-02-17","close":36266.9453},{"date":"2025-02-18","close":35930.25},{"date":"2025-02-19","close":37325.1328},{"date":"2025-02-20","close":37180.8359},{"date":"2025-02-21","close":37036.5391},{"date":"2025-02-24","close":38190.9219},{"date":"2025-02-25","close":37084.6367},{"date":"2025-02-26","close":37758.0273},{"date":"2025-02-27","close":37325.1328},{"date":"2025-02-28","close":35545.457},{"date":"2025-03-04","close":34631.5664},{"date":"2025-03-05","close":35593.5586},{"date":"2025-03-06","close":35641.6562},{"date":"2025-03-07","close":35737.8516},{"date":"2025-03-10","close":35064.4609},{"date":"2025-03-11","close":33910.0781},{"date":"2025-03-12","close":34535.3711},{"date":"2025-03-13","close":33861.9727},{"date":"2025-03-14","close":34006.2734},{"date":"2025-03-17","close":34631.5664},{"date":"2025-03-18","close":34631.5664},{"date":"2025-03-19","close":35304.957},{"date":"2025-03-20","close":35641.6562},{"date":"2025-03-21","close":35112.5625},{"date":"2025-03-24","close":34823.9648},{"date":"2025-03-25","close":34679.6641},{"date":"2025-03-26","close":35160.6602},{"date":"2025-03-27","close":34342.9688},{"date":"2025-03-28","close":33658.0664},{"date":"2025-03-31","close":31945.8105},{"date":"2025-04-01","close":32435.0273},{"date":"2025-04-02","close":31309.8301},{"date":"2025-04-03","close":31896.8906},{"date":"2025-04-04","close":32190.4199},{"date":"2025-04-07","close":30527.084},{"date":"2025-04-08","close":30282.4766},{"date":"2025-04-09","close":28765.9082},{"date":"2025-04-10","close":32043.6543},{"date":"2025-04-11","close":32239.3418},{"date":"2025-04-14","close":32239.3418},{"date":"2025-04-15","close":32386.1055},{"date":"2025-04-16","close":32141.498},{"date":"2025-04-17","close":32630.7129},{"date":"2025-04-18","close":32435.0273},{"date":"2025-04-21","close":32483.9492},{"date":"2025-04-22","close":32679.6367},{"date":"2025-04-23","close":33364.5391},{"date":"2025-04-24","close":32141.498},{"date":"2025-04-25","close":32581.7949},{"date":"2025-04-28","close":32532.8711},{"date":"2025-04-29","close":33119.9297},{"date":"2025-04-30","close":31994.7344},{"date":"2025-05-02","close":32337.1855},{"date":"2025-05-07","close":31750.125},{"date":"2025-05-08","close":32435.0273},{"date":"2025-05-09","close":31114.1445},{"date":"2025-05-12","close":31554.4395},{"date":"2025-05-13","close":30478.1641},{"date":"2025-05-14","close":30869.5371},{"date":"2025-05-15","close":30527.084},{"date":"2025-05-16","close":29842.1816},{"date":"2025-05-19","close":29450.8105},{"date":"2025-05-20","close":29206.2031},{"date":"2025-05-21","close":29255.123},{"date":"2025-05-22","close":28716.9844},{"date":"2025-05-23","close":28521.3008},{"date":"2025-05-26","close":29157.2793},{"date":"2025-05-27","close":28765.9082},{"date":"2025-05-28","close":29940.0254},{"date":"2025-05-29","close":29842.1816},{"date":"2025-05-30","close":30380.3203},{"date":"2025-06-02","close":31358.752},{"date":"2025-06-04","close":31505.5176},{"date":"2025-06-05","close":31456.5957},{"date":"2025-06-09","close":31407.6738},{"date":"2025-06-10","close":31260.9082},{"date":"2025-06-11","close":31211.9883},{"date":"2025-06-12","close":31505.5176},{"date":"2025-06-13","close":29891.1035},{"date":"2025-06-16","close":29206.2031},{"date":"2025-06-17","close":29842.1816},{"date":"2025-06-18","close":29499.7305},{"date":"2025-06-19","close":29695.418},{"date":"2025-06-20","close":30624.9277},{"date":"2025-06-23","close":30086.791},{"date":"2025-06-24","close":31603.3594},{"date":"2025-06-25","close":31456.5957},{"date":"2025-06-26","close":31358.752},{"date":"2025-06-27","close":30527.084},{"date":"2025-06-30","close":31163.0664},{"date":"2025-07-01","close":31309.8301},{"date":"2025-07-02","close":31505.5176},{"date":"2025-07-03","close":31603.3594},{"date":"2025-07-04","close":31505.5176},{"date":"2025-07-07","close":30820.6152},{"date":"2025-07-08","close":31065.2227},{"date":"2025-07-09","close":30918.457},{"date":"2025-07-10","close":31603.3594},{"date":"2025-07-11","close":31603.3594},{"date":"2025-07-14","close":31163.0664},{"date":"2025-07-15","close":30820.6152},{"date":"2025-07-16","close":30331.3984},{"date":"2025-07-17","close":30624.9277},{"date":"2025-07-18","close":30869.5371},{"date":"2025-07-21","close":30967.3789},{"date":"2025-07-22","close":30478.1641},{"date":"2025-07-23","close":30722.7715},{"date":"2025-07-24","close":30380.3203},{"date":"2025-07-25","close":30037.8691},{"date":"2025-07-28","close":30013.3516},{"date":"2025-07-29","close":29627.3301},{"date":"2025-07-30","close":30013.3516},{"date":"2025-07-31","close":29868.5938},{"date":"2025-08-01","close":28710.5215},{"date":"2025-08-04","close":28903.5332},{"date":"2025-08-05","close":29434.3184},{"date":"2025-08-06","close":29530.8223},{"date":"2025-08-07","close":29434.3184},{"date":"2025-08-08","close":29193.0527},{"date":"2025-08-11","close":29627.3301},{"date":"2025-08-12","close":29241.3047},{"date":"2025-08-13","close":29386.0625},{"date":"2025-08-14","close":29434.3184},{"date":"2025-08-18","close":28855.2812},{"date":"2025-08-19","close":28614.0156},{"date":"2025-08-20","close":28276.2441},{"date":"2025-08-21","close":28227.9922},{"date":"2025-08-22","close":28764.2773},{"date":"2025-08-25","close":28910.5352},{"date":"2025-08-26","close":28618.0156},{"date":"2025-08-27","close":28520.5117},{"date":"2025-08-28","close":28471.7578},{"date":"2025-08-29","close":27935.4746},{"date":"2025-09-01","close":27740.4629},{"date":"2025-09-02","close":27789.2148},{"date":"2025-09-03","close":28032.9805},{"date":"2025-09-04","close":28471.7578},{"date":"2025-09-05","close":28423.0059},{"date":"2025-09-08","close":28374.252},{"date":"2025-09-09","close":28569.2637},{"date":"2025-09-10","close":28666.7695},{"date":"2025-09-11","close":29105.5469},{"date":"2025-09-12","close":29203.0547},{"date":"2025-09-15","close":28715.5215},{"date":"2025-09-16","close":28715.5215},{"date":"2025-09-17","close":28276.7441},{"date":"2025-09-18","close":28374.252},{"date":"2025-09-19","close":28450.0},{"date":"2025-09-22","close":27594.2031},{"date":"2025-09-23","close":27301.6855},{"date":"2025-09-24","close":26911.6621},{"date":"2025-09-25","close":27155.4277},{"date":"2025-09-26","close":26619.1426},{"date":"2025-09-29","close":26570.3906},{"date":"2025-09-30","close":26326.625},{"date":"2025-10-01","close":26131.6133},{"date":"2025-10-02","close":26667.8965},{"date":"2025-10-10","close":26619.1426},{"date":"2025-10-13","close":26716.6504},{"date":"2025-10-14","close":27057.9219},{"date":"2025-10-15","close":27204.1797},{"date":"2025-10-16","close":28325.498},{"date":"2025-10-17","close":28959.2871},{"date":"2025-10-20","close":28715.5215},{"date":"2025-10-21","close":28130.4863},{"date":"2025-10-22","close":28520.5117},{"date":"2025-10-23","close":28032.9805},{"date":"2025-10-24","close":29105.5469},{"date":"2025-10-27","close":29446.8184},{"date":"2025-10-28","close":29300.5586},{"date":"2025-10-29","close":28861.7832},{"date":"2025-10-30","close":27984.2285},{"date":"2025-10-31","close":27301.6855},{"date":"2025-11-03","close":27009.166},{"date":"2025-11-04","close":28276.7441},{"date":"2025-11-05","close":27350.4375},{"date":"2025-11-06","close":27204.1797},{"date":"2025-11-07","close":26521.6367},{"date":"2025-11-10","close":26716.6504},{"date":"2025-11-11","close":26911.6621},{"date":"2025-11-12","close":27350.4375},{"date":"2025-11-13","close":27447.9434},{"date":"2025-11-14","close":26814.1562},{"date":"2025-11-17","close":26667.8965},{"date":"2025-11-18","close":25839.0957},{"date":"2025-11-19","close":25936.6016},{"date":"2025-11-20","close":26229.1211},{"date":"2025-11-21","close":25741.5879},{"date":"2025-11-24","close":25595.3301},{"date":"2025-11-25","close":25059.0469},{"date":"2025-11-26","close":26570.3906},{"date":"2025-11-27","close":27185.7129},{"date":"2025-11-28","close":27155.4277},{"date":"2025-12-01","close":26765.4023},{"date":"2025-12-02","close":26765.4023},{"date":"2025-12-03","close":26911.6621},{"date":"2025-12-04","close":26619.1426},{"date":"2025-12-05","close":26716.6504},{"date":"2025-12-08","close":26667.8965},{"date":"2025-12-09","close":26424.1309},{"date":"2025-12-10","close":26375.3789},{"date":"2025-12-11","close":26960.4141},{"date":"2025-12-12","close":27350.4375},{"date":"2025-12-15","close":26716.6504},{"date":"2025-12-16","close":26326.625},{"date":"2025-12-17","close":26326.625},{"date":"2025-12-18","close":25449.0703},{"date":"2025-12-19","close":25741.5898},{"date":"2025-12-22","close":25790.3418},{"date":"2025-12-23","close":25302.8125},{"date":"2025-12-24","close":25302.8125},{"date":"2025-12-26","close":25010.2949},{"date":"2025-12-29","close":24717.7754},{"date":"2025-12-30","close":24425.2578},{"date":"2026-01-02","close":24278.998},{"date":"2026-01-05","close":24327.752},{"date":"2026-01-06","close":24327.752},{"date":"2026-01-07","close":23840.2207},{"date":"2026-01-08","close":23645.2109},{"date":"2026-01-09","close":23547.7051},{"date":"2026-01-12","close":23840.2207},{"date":"2026-01-13","close":24035.2344},{"date":"2026-01-14","close":23888.9746},{"date":"2026-01-15","close":24083.9863},{"date":"2026-01-16","close":24035.2344},{"date":"2026-01-19","close":24269.4277},{"date":"2026-01-20","close":24571.5176},{"date":"2026-01-21","close":24035.2344},{"date":"2026-01-22","close":26277.873},{"date":"2026-01-23","close":26667.8965},{"date":"2026-01-26","close":26619.1426},{"date":"2026-01-27","close":26716.6504},{"date":"2026-01-28","close":27155.4277},{"date":"2026-01-29","close":27642.957},{"date":"2026-01-30","close":27155.4258},{"date":"2026-02-02","close":26229.1191},{"date":"2026-02-03","close":27252.9316},{"date":"2026-02-04","close":28813.0293},{"date":"2026-02-05","close":28813.0293},{"date":"2026-02-06","close":27935.4746},{"date":"2026-02-09","close":28813.0293},{"date":"2026-02-10","close":28276.7461},{"date":"2026-02-11","close":27399.1934},{"date":"2026-02-12","close":28032.9805},{"date":"2026-02-13","close":27204.1797},{"date":"2026-02-19","close":27789.2148},{"date":"2026-02-20","close":27886.7227},{"date":"2026-02-23","close":27691.709},{"date":"2026-02-24","close":27204.1797},{"date":"2026-02-25","close":26716.6504},{"date":"2026-02-26","close":26326.625},{"date":"2026-02-27","close":25790.3418},{"date":"2026-03-03","close":24912.7891},{"date":"2026-03-04","close":22328.8789},{"date":"2026-03-05","close":23791.4688},{"date":"2026-03-06","close":23937.7285},{"date":"2026-03-09","close":22913.9141},{"date":"2026-03-10","close":23596.457},{"date":"2026-03-11","close":24376.5059},{"date":"2026-03-12","close":24912.7891},{"date":"2026-03-13","close":24083.9863},{"date":"2026-03-16","close":23742.7148},{"date":"2026-03-17","close":24522.7637},{"date":"2026-03-18","close":25156.5527},{"date":"2026-03-19","close":24571.5176},{"date":"2026-03-20","close":25351.5664},{"date":"2026-03-23","close":24669.0234},{"date":"2026-03-24","close":25156.5527},{"date":"2026-03-25","close":25985.3535},{"date":"2026-03-26","close":25790.3418},{"date":"2026-03-27","close":25595.3301},{"date":"2026-03-30","close":25348.748},{"date":"2026-03-31","close":24608.998},{"date":"2026-04-01","close":25052.8477},{"date":"2026-04-02","close":24461.0488},{"date":"2026-04-03","close":24450.0},{"date":"2026-04-06","close":23967.8828},{"date":"2026-04-07","close":23967.8828},{"date":"2026-04-08","close":24608.998},{"date":"2026-04-09","close":24362.416},{"date":"2026-04-10","close":25447.3809},{"date":"2026-04-13","close":24954.2148},{"date":"2026-04-14","close":25052.8477},{"date":"2026-04-15","close":25299.4316},{"date":"2026-04-16","close":25398.0645},{"date":"2026-04-17","close":25546.0137},{"date":"2026-04-20","close":25348.748},{"date":"2026-04-21","close":27025.5137},{"date":"2026-04-22","close":27173.4629},{"date":"2026-04-23","close":26729.6133},{"date":"2026-04-24","close":27715.9453},{"date":"2026-04-27","close":28061.1621},{"date":"2026-04-28","close":27469.3633},{"date":"2026-04-29","close":28061.1621},{"date":"2026-04-30","close":27715.9453},{"date":"2026-05-04","close":27222.7793},{"date":"2026-05-06","close":26236.4473},{"date":"2026-05-07","close":26581.6641},{"date":"2026-05-08","close":26384.3965},{"date":"2026-05-11","close":25496.6973},{"date":"2026-05-12","close":24756.9473},{"date":"2026-05-13","close":23918.5664},{"date":"2026-05-14","close":25250.1152},{"date":"2026-05-15","close":24263.7812},{"date":"2026-05-18","close":23376.082},{"date":"2026-05-19","close":23129.5},{"date":"2026-05-20","close":22537.6992},{"date":"2026-05-21","close":22981.5488},{"date":"2026-05-22","close":23326.7656},{"date":"2026-05-26","close":22833.5996},{"date":"2026-05-27","close":21748.6328},{"date":"2026-05-28","close":22143.166},{"date":"2026-05-29","close":21650.0},{"date":"2026-06-01","close":20614.3516},{"date":"2026-06-02","close":20121.1855},{"date":"2026-06-04","close":20121.1855},{"date":"2026-06-05","close":20121.1855},{"date":"2026-06-08","close":18878.4062},{"date":"2026-06-09","close":19164.4414},{"date":"2026-06-10","close":19874.6016},{"date":"2026-06-11","close":21156.834},{"date":"2026-06-12","close":21650.0},{"date":"2026-06-15","close":21699.3164},{"date":"2026-06-16","close":21403.418},{"date":"2026-06-17","close":21156.834},{"date":"2026-06-18","close":20367.7676},{"date":"2026-06-19","close":20071.8691},{"date":"2026-06-22","close":19282.8027},{"date":"2026-06-23","close":18493.7363},{"date":"2026-06-24","close":18750.1836},{"date":"2026-06-25","close":18118.9297},{"date":"2026-06-26","close":17714.5332},{"date":"2026-06-29","close":19726.6523},{"date":"2026-06-30","close":18552.916},{"date":"2026-07-01","close":19332.1191},{"date":"2026-07-02","close":18838.9531},{"date":"2026-07-03","close":19243.3496},{"date":"2026-07-06","close":18888.2695},{"date":"2026-07-07","close":19292.666},{"date":"2026-07-08","close":18661.4121},{"date":"2026-07-09","close":19825.2852},{"date":"2026-07-10","close":19825.2852},{"date":"2026-07-13","close":19697.0625},{"date":"2026-07-14","close":19420.8887},{"date":"2026-07-15","close":19480.0684},{"date":"2026-07-16","close":19411.0254},{"date":"2026-07-20","close":18552.916},{"date":"2026-07-21","close":18385.2402},{"date":"2026-07-22","close":18868.543},{"date":"2026-07-23","close":19065.8086},{"date":"2026-07-24","close":19637.8828},{"date":"2026-07-27","close":19825.2852},{"date":"2026-07-28","close":19371.5723},{"date":"2026-07-29","close":19036.2188},{"date":"2026-07-30","close":19874.6016},{"date":"2026-07-31","close":20318.4512},{"date":"2026-08-03","close":20417.084},{"date":"2026-08-04","close":20860.9336},{"date":"2026-08-05","close":21206.1504},{"date":"2026-08-06","close":21058.2012},{"date":"2026-08-07","close":21945.9004},{"date":"2026-08-10","close":21945.9004},{"date":"2026-08-11","close":22044.5332},{"date":"2026-08-12","close":21354.1016},{"date":"2026-08-13","close":21551.3672},{"date":"2026-08-14","close":21748.6328},{"date":"2026-08-18","close":21206.1504},{"date":"2026-08-19","close":20170.502},{"date":"2026-08-20","close":20269.1348},{"date":"2026-08-21","close":20269.1348},{"date":"2026-08-24","close":21206.1504},{"date":"2026-08-25","close":21650.0},{"date":"2026-08-26","close":21850.0},{"date":"2026-08-27","close":21600.0},{"date":"2026-08-28","close":22450.0},{"date":"2026-08-31","close":23200.0},{"date":"2026-09-01","close":22950.0},{"date":"2026-09-02","close":21500.0},{"date":"2026-09-03","close":22200.0},{"date":"2026-09-04","close":21700.0},{"date":"2026-09-07","close":21800.0},{"date":"2026-09-08","close":21450.0},{"date":"2026-09-09","close":21200.0},{"date":"2026-09-10","close":21650.0},{"date":"2026-09-11","close":21400.0},{"date":"2026-09-14","close":21200.0},{"date":"2026-09-15","close":21150.0},{"date":"2026-09-16","close":21250.0},{"date":"2026-09-17","close":21500.0},{"date":"2026-09-18","close":21350.0},{"date":"2026-09-21","close":21500.0},{"date":"2026-09-22","close":21050.0},{"date":"2026-09-23","close":20800.0},{"date":"2026-09-28","close":21200.0},{"date":"2026-09-29","close":20950.0},{"date":"2026-09-30","close":20950.0},{"date":"2026-10-01","close":21150.0},{"date":"2026-10-02","close":21350.0},{"date":"2026-10-06","close":22050.0},{"date":"2026-10-07","close":21700.0},{"date":"2026-10-08","close":22100.0},{"date":"2026-10-12","close":21450.0},{"date":"2026-10-13","close":21650.0},{"date":"2026-10-14","close":22100.0},{"date":"2026-10-15","close":22050.0},{"date":"2026-10-16","close":21650.0},{"date":"2026-10-19","close":22600.0},{"date":"2026-10-20","close":22150.0},{"date":"2026-10-21","close":21600.0},{"date":"2026-10-22","close":21150.0},{"date":"2026-10-23","close":21000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3103.0,"foreign_net":2296.0,"institution_net":807.0},{"date":"2026-10-21","retail_net":6150.0,"foreign_net":-944.0,"institution_net":-5206.0},{"date":"2026-10-20","retail_net":-678.0,"foreign_net":531.0,"institution_net":147.0},{"date":"2026-10-19","retail_net":-8538.0,"foreign_net":7282.0,"institution_net":1256.0},{"date":"2026-10-16","retail_net":-1310.0,"foreign_net":4095.0,"institution_net":-2785.0},{"date":"2026-10-15","retail_net":-6864.0,"foreign_net":-169.0,"institution_net":7033.0},{"date":"2026-10-14","retail_net":-3529.0,"foreign_net":2553.0,"institution_net":976.0},{"date":"2026-10-13","retail_net":-6845.0,"foreign_net":3594.0,"institution_net":3251.0},{"date":"2026-10-12","retail_net":1647.0,"foreign_net":-3773.0,"institution_net":2126.0},{"date":"2026-10-08","retail_net":-4818.0,"foreign_net":-6.0,"institution_net":4824.0},{"date":"2026-10-07","retail_net":146.0,"foreign_net":1312.0,"institution_net":-1458.0},{"date":"2026-10-06","retail_net":-3260.0,"foreign_net":3446.0,"institution_net":-186.0},{"date":"2026-10-02","retail_net":-3947.0,"foreign_net":4360.0,"institution_net":-413.0},{"date":"2026-10-01","retail_net":144.0,"foreign_net":-500.0,"institution_net":356.0},{"date":"2026-09-30","retail_net":-234.0,"foreign_net":3214.0,"institution_net":-2980.0},{"date":"2026-09-29","retail_net":2619.0,"foreign_net":-3946.0,"institution_net":1327.0},{"date":"2026-09-28","retail_net":-3675.0,"foreign_net":1505.0,"institution_net":2170.0},{"date":"2026-09-23","retail_net":3436.0,"foreign_net":-1509.0,"institution_net":-1927.0},{"date":"2026-09-22","retail_net":1341.0,"foreign_net":-1762.0,"institution_net":421.0},{"date":"2026-09-21","retail_net":3712.0,"foreign_net":-3378.0,"institution_net":-334.0},{"date":"2026-09-18","retail_net":4647.0,"foreign_net":-5884.0,"institution_net":1237.0},{"date":"2026-09-17","retail_net":1222.0,"foreign_net":-3242.0,"institution_net":2020.0},{"date":"2026-09-16","retail_net":-4284.0,"foreign_net":-4503.0,"institution_net":8787.0},{"date":"2026-09-15","retail_net":2956.0,"foreign_net":-75.0,"institution_net":-2881.0},{"date":"2026-09-14","retail_net":-1926.0,"foreign_net":2073.0,"institution_net":-147.0},{"date":"2026-09-11","retail_net":-1335.0,"foreign_net":-4427.0,"institution_net":5762.0},{"date":"2026-09-10","retail_net":-2770.0,"foreign_net":-2100.0,"institution_net":4870.0},{"date":"2026-09-09","retail_net":7148.0,"foreign_net":-4306.0,"institution_net":-2842.0},{"date":"2026-09-08","retail_net":3566.0,"foreign_net":-5123.0,"institution_net":1557.0},{"date":"2026-09-07","retail_net":3584.0,"foreign_net":-3978.0,"institution_net":394.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-3103.0,"foreign_net":2296.0,"institution_net":807.0},"d3":{"retail_net":2369.0,"foreign_net":1883.0,"institution_net":-4252.0},"d7":{"retail_net":-17872.0,"foreign_net":15644.0,"institution_net":2228.0},"d14":{"retail_net":-34805.0,"foreign_net":24077.0,"institution_net":10728.0},"d30":{"retail_net":-14798.0,"foreign_net":-13364.0,"institution_net":28162.0}},"analysis":"최근 5일 외국인 순매수 1.33만, 기관 순매수 -5781.00. 30일 누적: 외국인 -1.34만, 기관 2.82만.","foreign_flow":13260.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5781.0},"insider_trades":[],"price_analysis":{"current":21100.0,"low_30d":20300.0,"support":20570.0,"high_30d":23000.0,"change_1d":-0.2,"change_7d":-6.4,"change_30d":-1.4,"resistance":22730.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.01,"per":16.96,"quarter":"2024-Q2"},{"pbr":1.85,"per":16.68,"quarter":"2024-Q3"},{"pbr":1.65,"per":14.31,"quarter":"2024-Q4"},{"pbr":1.37,"per":12.66,"quarter":"2025-Q1"},{"pbr":1.32,"per":13.67,"quarter":"2025-Q2"},{"pbr":1.11,"per":12.04,"quarter":"2025-Q3"},{"pbr":1.01,"per":12.2,"quarter":"2025-Q4"},{"pbr":1.0,"per":11.13,"quarter":"2026-Q1"},{"pbr":0.73,"per":8.04,"quarter":"2026-Q2"},{"pbr":0.67,"per":9.14,"quarter":"현재"}],"timeline":[{"close":45165.3359,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":42375.5703,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":38768.1133,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":31945.8105,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":31163.0664,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26326.625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":24425.2578,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24608.998,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18552.916,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.34,"pbr_5y_low":0.73,"per_5y_avg":13.08,"per_5y_low":8.04,"current_pbr":0.67,"current_per":9.14,"pbr_5y_high":2.01,"per_5y_high":16.96,"pbr_5y_median":1.32,"per_5y_median":12.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +19.1%"},"momentum":{"grade":"D","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 9.16x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.72,"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":13.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.49,"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":2.01,"per":16.96,"close":45165.3359,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.85,"per":16.68,"close":42375.5703,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.65,"per":14.31,"close":38768.1133,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.37,"per":12.66,"close":31945.8105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.32,"per":13.67,"close":31163.0664,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.11,"per":12.04,"close":26326.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.01,"per":12.2,"close":24425.2578,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":11.13,"close":24608.998,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.73,"per":8.04,"close":18552.916,"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":"9.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.2%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":685.37,"pbr":null,"per":null,"roa":0.012715003067856332,"roe":0.02185857110744518,"revenue":402189492881.0,"market_cap":null,"net_income":19869773834.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13414291412621018,"total_assets":1562703031054.0,"total_equity":909015220452.0,"profit_margin":0.049404010263090284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31383311598.0,"operating_margin":0.07803115733629},{"eps":604.69,"pbr":0.87,"per":14.03,"roa":0.010117121008683179,"roe":0.018417696217487504,"revenue":337811389596.0,"market_cap":746500000000.0,"net_income":16190627325.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10057975572296192,"total_assets":1600319627600.0,"total_equity":879079942128.0,"profit_margin":0.04792800901225656,"dividend_yield":2.33,"fiscal_quarter":"Q1","operating_income":13037548307.0,"operating_margin":0.03859416440218917},{"eps":447.3900603869447,"pbr":null,"per":null,"roa":0.007825615091429176,"roe":0.013886195763233047,"revenue":313351793114.0,"market_cap":null,"net_income":11978847357.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0879619315437341,"total_assets":1530722788822.0,"total_equity":862644280784.0,"profit_margin":0.03822811172694326,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7503353371.0,"operating_margin":0.023945461733069506},{"eps":570.4223269933545,"pbr":null,"per":null,"roa":0.009884099264698014,"roe":0.018073956390166852,"revenue":356390780777.0,"market_cap":null,"net_income":15293794204.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11447208407595502,"total_assets":1547312890576.0,"total_equity":846178549613.0,"profit_margin":0.04291299053992532,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20196812587.0,"operating_margin":0.05667041258184931},{"eps":589.0635795094772,"pbr":null,"per":null,"roa":0.010317719233365035,"roe":0.01891596690678322,"revenue":366345514313.0,"market_cap":null,"net_income":15824448516.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12969322834510272,"total_assets":1533715752298.0,"total_equity":836565669309.0,"profit_margin":0.04319542043711182,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25908993006.0,"operating_margin":0.07072283402892646},{"eps":395.19455334180117,"pbr":null,"per":null,"roa":0.0066357923963964,"roe":0.01281473905187362,"revenue":336786236984.0,"market_cap":null,"net_income":10627840645.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09871118150703818,"total_assets":1601593300413.0,"total_equity":829345069141.0,"profit_margin":0.031556635865452265,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12546516335.0,"operating_margin":0.03725364922081438},{"eps":631.4761711093067,"pbr":null,"per":null,"roa":0.010889869194354139,"roe":0.0202140672514721,"revenue":332270544320.0,"market_cap":null,"net_income":16907744121.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11344222678883774,"total_assets":1552612232456.0,"total_equity":836434543858.0,"profit_margin":0.05088547393089605,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17350826922.0,"operating_margin":0.05221897402163319},{"eps":664.7179869904624,"pbr":null,"per":null,"roa":0.01125084948508508,"roe":0.021879016600176555,"revenue":348528166860.0,"market_cap":null,"net_income":17797792143.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.133659919895979,"total_assets":1581906518845.0,"total_equity":813463990098.0,"profit_margin":0.05106557757826552,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28177977012.0,"operating_margin":0.08084849286605518},{"eps":832.7261238564101,"pbr":null,"per":null,"roa":0.014298135723268369,"roe":0.027887708615887262,"revenue":344378115336.0,"market_cap":null,"net_income":22296201930.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1430357078234777,"total_assets":1559378254727.0,"total_equity":799499243093.0,"profit_margin":0.0647433763560911,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30312383080.0,"operating_margin":0.08802064280543805},{"eps":579.3886100152326,"pbr":null,"per":null,"roa":0.009869201165322073,"roe":0.020003393681080606,"revenue":309080205147.0,"market_cap":null,"net_income":15513102177.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11139249120669278,"total_assets":1571870095374.0,"total_equity":775523514876.0,"profit_margin":0.05019118636090556,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16063370751.0,"operating_margin":0.05197152869547302},{"eps":464.39947147145017,"pbr":null,"per":null,"roa":0.008095979775042842,"roe":0.016063898833528642,"revenue":299280534470.0,"market_cap":null,"net_income":12434273521.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10885340139709487,"total_assets":1535857779602.0,"total_equity":774050786167.0,"profit_margin":0.04154721770669123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14239412231.0,"operating_margin":0.04757881182020999},{"eps":785.9528817354337,"pbr":null,"per":null,"roa":0.013488585767537916,"roe":0.027369492282422046,"revenue":315157352872.0,"market_cap":null,"net_income":21043850621.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12943899964970257,"total_assets":1560122831531.0,"total_equity":768879831743.0,"profit_margin":0.06677251991498635,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23351464527.0,"operating_margin":0.07409462071628743}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2662.4671,"per":16.96,"date":"2024-06","close":45165.34,"source":"reported"},{"eps":2662.4671,"per":15.57,"date":"2024-07","close":41461.68,"source":"reported"},{"eps":2662.4671,"per":15.14,"date":"2024-08","close":40307.3,"source":"reported"},{"eps":2541.2322,"per":16.68,"date":"2024-09","close":42375.57,"source":"reported"},{"eps":2541.2322,"per":19.31,"date":"2024-10","close":49061.39,"source":"reported"},{"eps":2541.2322,"per":17.22,"date":"2024-11","close":43770.45,"source":"reported"},{"eps":2708.3089,"per":14.31,"date":"2024-12","close":38768.11,"source":"reported"},{"eps":2708.3089,"per":13.48,"date":"2025-01","close":36507.44,"source":"reported"},{"eps":2708.3089,"per":13.12,"date":"2025-02","close":35545.46,"source":"reported"},{"eps":2524.1148,"per":12.66,"date":"2025-03","close":31945.81,"source":"reported"},{"eps":2524.1148,"per":12.68,"date":"2025-04","close":31994.73,"source":"reported"},{"eps":2524.1148,"per":12.04,"date":"2025-05","close":30380.32,"source":"reported"},{"eps":2280.4523,"per":13.67,"date":"2025-06","close":31163.07,"source":"reported"},{"eps":2280.4523,"per":13.1,"date":"2025-07","close":29868.59,"source":"reported"},{"eps":2280.4523,"per":12.25,"date":"2025-08","close":27935.47,"source":"reported"},{"eps":2186.1566,"per":12.04,"date":"2025-09","close":26326.62,"source":"reported"},{"eps":2186.1566,"per":12.49,"date":"2025-10","close":27301.69,"source":"reported"},{"eps":2186.1566,"per":12.42,"date":"2025-11","close":27155.43,"source":"reported"},{"eps":2002.0705,"per":12.2,"date":"2025-12","close":24425.26,"source":"reported"},{"eps":2002.0705,"per":13.56,"date":"2026-01","close":27155.43,"source":"reported"},{"eps":2002.0705,"per":12.88,"date":"2026-02","close":25790.34,"source":"reported"},{"eps":2211.566,"per":11.13,"date":"2026-03","close":24609.0,"source":"reported"},{"eps":2211.566,"per":12.53,"date":"2026-04","close":27715.95,"source":"reported"},{"eps":2211.566,"per":9.79,"date":"2026-05","close":21650.0,"source":"reported"},{"eps":2307.8724,"per":8.04,"date":"2026-06","close":18552.92,"source":"reported"},{"eps":2307.8724,"per":8.8,"date":"2026-07","close":20318.45,"source":"reported"},{"eps":2307.8724,"per":10.05,"date":"2026-08","close":23200.0,"source":"reported"},{"eps":2307.8724,"per":9.08,"date":"2026-09","close":20950.0,"source":"reported"},{"eps":2307.8724,"per":9.1,"date":"2026-10","close":21000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.84,"std":2.62,"count":29,"current":9.1,"lower_1sd":10.22,"upper_1sd":15.46},"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":"동원시스템즈","phase":"above-fold","symbol_resolved":true}