{"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":"2026-10-23T09:50:33.917571+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.0,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-58.3,"direction":"higher_better","percentile":17}],"summary":"매출 -14.0%","percentile":26},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.4,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-12.1,"direction":"higher_better","percentile":32}],"summary":"RSI 47","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.14x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":70.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 5.7x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"동양이엔피(079960)은 Others 섹터 KR 시장 종목입니다, 시가총액 1172.03억. 현재가 15,520원, 전일 대비 -6.1%, 30일 -12.1%. PER 2.1배 / ROE 1.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.50만, 기관 순매도 6399.00.","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":1.6,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.60%","value_pct":1.6},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":29.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.6},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-538.3074885875667,"grade":"C","trend":"하락","atr_14":765.7142857142857,"rsi_14":47.42489270386267,"sma_20":16354.0,"sma_60":18046.166666666668,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.4로 중립 구간입니다. MACD(-538.31)가 시그널선(-592.94)을 상회합니다(골든크로스). 현재가가 SMA20(16354)과 SMA60(18046) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15161~17547 (현재 위치 15%).","bb_lower":15160.997066223223,"bb_upper":17547.002933776777,"macd_signal":-592.9379072815318},"change_pct":-5.51,"chart_data":[{"date":"2024-10-23","open":18595,"high":18605,"low":18177,"close":18415,"volume":17702,"rsi_14":55.72,"sma_20":19527.5,"sma_60":19125.0,"sma_120":19630.67},{"date":"2024-10-24","open":18424,"high":18443,"low":18177,"close":18205,"volume":11539,"rsi_14":50.35,"sma_20":19534.0,"sma_60":19124.5,"sma_120":19622.42},{"date":"2024-10-25","open":18281,"high":18338,"low":17768,"close":17768,"volume":12749,"rsi_14":43.37,"sma_20":19514.0,"sma_60":19119.5,"sma_120":19610.75},{"date":"2024-10-28","open":17920,"high":18034,"low":17768,"close":17987,"volume":5519,"rsi_14":44.05,"sma_20":19506.5,"sma_60":19118.67,"sma_120":19598.5},{"date":"2024-10-29","open":18006,"high":18063,"low":17863,"close":17949,"volume":3797,"rsi_14":37.66,"sma_20":19489.0,"sma_60":19119.33,"sma_120":19586.75},{"date":"2024-10-30","open":17787,"high":18025,"low":17588,"close":17730,"volume":8025,"rsi_14":27.61,"sma_20":19460.0,"sma_60":19115.67,"sma_120":19572.67},{"date":"2024-10-31","open":17854,"high":17911,"low":17531,"close":17863,"volume":5069,"rsi_14":23.21,"sma_20":19446.5,"sma_60":19120.67,"sma_120":19563.42},{"date":"2024-11-01","open":17863,"high":17892,"low":17664,"close":17863,"volume":4671,"rsi_14":26.86,"sma_20":19429.5,"sma_60":19121.83,"sma_120":19558.0},{"date":"2024-11-04","open":17911,"high":18186,"low":17711,"close":18148,"volume":13680,"rsi_14":27.46,"sma_20":19427.5,"sma_60":19118.83,"sma_120":19552.5},{"date":"2024-11-05","open":18148,"high":18396,"low":17996,"close":18338,"volume":11518,"rsi_14":36.4,"sma_20":19426.0,"sma_60":19130.0,"sma_120":19543.75},{"date":"2024-11-06","open":18338,"high":18338,"low":17901,"close":18101,"volume":20136,"rsi_14":33.46,"sma_20":19396.0,"sma_60":19183.0,"sma_120":19531.25},{"date":"2024-11-07","open":18101,"high":18101,"low":17673,"close":18053,"volume":14056,"rsi_14":35.08,"sma_20":19346.5,"sma_60":19208.5,"sma_120":19521.67},{"date":"2024-11-08","open":18082,"high":18158,"low":17873,"close":18148,"volume":9327,"rsi_14":38.96,"sma_20":19286.5,"sma_60":19228.33,"sma_120":19510.42},{"date":"2024-11-11","open":18148,"high":18281,"low":17616,"close":17806,"volume":9125,"rsi_14":36.06,"sma_20":19227.5,"sma_60":19237.33,"sma_120":19497.83},{"date":"2024-11-12","open":17863,"high":17863,"low":17151,"close":17341,"volume":26593,"rsi_14":31.6,"sma_20":19130.0,"sma_60":19234.0,"sma_120":19480.33},{"date":"2024-11-13","open":17113,"high":17341,"low":16495,"close":16647,"volume":36032,"rsi_14":27.09,"sma_20":19008.5,"sma_60":19212.67,"sma_120":19453.0},{"date":"2024-11-14","open":16552,"high":16790,"low":16505,"close":16619,"volume":34310,"rsi_14":30.79,"sma_20":18887.5,"sma_60":19186.67,"sma_120":19428.75},{"date":"2024-11-15","open":16638,"high":17046,"low":16400,"close":17046,"volume":27745,"rsi_14":35.31,"sma_20":18797.5,"sma_60":19163.83,"sma_120":19410.33},{"date":"2024-11-18","open":17008,"high":17331,"low":16923,"close":17331,"volume":16645,"rsi_14":41.05,"sma_20":18727.0,"sma_60":19137.5,"sma_120":19393.58},{"date":"2024-11-19","open":17246,"high":17246,"low":16951,"close":17198,"volume":14671,"rsi_14":42.09,"sma_20":18657.5,"sma_60":19112.83,"sma_120":19378.67},{"date":"2024-11-20","open":17132,"high":17198,"low":16951,"close":17141,"volume":22892,"rsi_14":39.02,"sma_20":18590.5,"sma_60":19081.17,"sma_120":19363.5},{"date":"2024-11-21","open":16961,"high":17711,"low":16961,"close":17578,"volume":19521,"rsi_14":46.17,"sma_20":18557.5,"sma_60":19057.83,"sma_120":19350.58},{"date":"2024-11-22","open":17436,"high":17711,"low":17436,"close":17616,"volume":10268,"rsi_14":42.35,"sma_20":18549.5,"sma_60":19037.67,"sma_120":19338.5},{"date":"2024-11-25","open":17483,"high":17882,"low":17274,"close":17882,"volume":19972,"rsi_14":43.58,"sma_20":18544.0,"sma_60":19023.17,"sma_120":19328.25},{"date":"2024-11-26","open":17749,"high":18557,"low":17645,"close":18348,"volume":37641,"rsi_14":53.27,"sma_20":18565.0,"sma_60":19023.33,"sma_120":19323.0},{"date":"2024-11-27","open":18262,"high":18643,"low":18139,"close":18367,"volume":23947,"rsi_14":54.18,"sma_20":18598.5,"sma_60":19027.5,"sma_120":19316.58},{"date":"2024-11-28","open":18139,"high":18338,"low":17958,"close":18281,"volume":17017,"rsi_14":51.78,"sma_20":18620.5,"sma_60":19028.33,"sma_120":19309.83},{"date":"2024-11-29","open":18196,"high":18377,"low":17721,"close":18262,"volume":13237,"rsi_14":56.67,"sma_20":18641.5,"sma_60":19029.0,"sma_120":19304.25},{"date":"2024-12-02","open":18101,"high":18300,"low":17816,"close":18006,"volume":12565,"rsi_14":60.36,"sma_20":18634.0,"sma_60":19023.33,"sma_120":19296.17},{"date":"2024-12-03","open":17787,"high":18196,"low":17702,"close":18053,"volume":19541,"rsi_14":77.41,"sma_20":18619.0,"sma_60":19023.33,"sma_120":19289.08},{"date":"2024-12-04","open":17797,"high":17968,"low":17474,"close":17768,"volume":14497,"rsi_14":70.37,"sma_20":18601.5,"sma_60":19018.67,"sma_120":19277.83},{"date":"2024-12-05","open":17645,"high":17816,"low":17521,"close":17721,"volume":9542,"rsi_14":63.81,"sma_20":18584.0,"sma_60":19021.83,"sma_120":19259.92},{"date":"2024-12-06","open":17635,"high":17740,"low":17037,"close":17654,"volume":17571,"rsi_14":57.26,"sma_20":18558.0,"sma_60":19015.0,"sma_120":19235.17},{"date":"2024-12-09","open":17198,"high":17274,"low":16628,"close":16790,"volume":32435,"rsi_14":43.09,"sma_20":18504.5,"sma_60":18993.83,"sma_120":19204.92},{"date":"2024-12-10","open":16733,"high":17350,"low":16733,"close":17227,"volume":12544,"rsi_14":51.28,"sma_20":18498.5,"sma_60":18980.17,"sma_120":19182.25},{"date":"2024-12-11","open":17027,"high":17550,"low":17027,"close":17512,"volume":7996,"rsi_14":48.96,"sma_20":18544.0,"sma_60":18974.83,"sma_120":19161.67},{"date":"2024-12-12","open":17483,"high":17721,"low":17379,"close":17483,"volume":15419,"rsi_14":47.9,"sma_20":18589.5,"sma_60":18969.17,"sma_120":19147.5},{"date":"2024-12-13","open":17550,"high":17569,"low":17360,"close":17521,"volume":9456,"rsi_14":43.87,"sma_20":18614.5,"sma_60":18956.5,"sma_120":19132.42},{"date":"2024-12-16","open":17645,"high":17749,"low":17483,"close":17559,"volume":12847,"rsi_14":34.34,"sma_20":18626.5,"sma_60":18946.33,"sma_120":19112.67},{"date":"2024-12-17","open":17559,"high":17578,"low":17398,"close":17559,"volume":4738,"rsi_14":33.84,"sma_20":18645.5,"sma_60":18937.67,"sma_120":19092.5},{"date":"2024-12-18","open":17559,"high":17578,"low":17360,"close":17483,"volume":4518,"rsi_14":33.97,"sma_20":18663.5,"sma_60":18927.17,"sma_120":19072.5},{"date":"2024-12-19","open":17341,"high":17464,"low":17198,"close":17464,"volume":13406,"rsi_14":33.97,"sma_20":18657.5,"sma_60":18916.33,"sma_120":19052.75},{"date":"2024-12-20","open":17303,"high":17464,"low":16932,"close":17198,"volume":21156,"rsi_14":33.84,"sma_20":18635.5,"sma_60":18899.67,"sma_120":19032.33},{"date":"2024-12-23","open":17217,"high":17293,"low":17113,"close":17227,"volume":6441,"rsi_14":33.33,"sma_20":18601.0,"sma_60":18883.83,"sma_120":19013.83},{"date":"2024-12-24","open":17227,"high":17303,"low":17103,"close":17198,"volume":6811,"rsi_14":37.18,"sma_20":18540.5,"sma_60":18864.83,"sma_120":18992.58},{"date":"2024-12-26","open":17189,"high":17198,"low":17037,"close":17198,"volume":11951,"rsi_14":37.99,"sma_20":18479.0,"sma_60":18845.83,"sma_120":18973.83},{"date":"2024-12-27","open":17650,"high":17699,"low":17139,"close":17680,"volume":20124,"rsi_14":37.34,"sma_20":18416.5,"sma_60":18827.83,"sma_120":18958.58},{"date":"2024-12-30","open":17375,"high":17641,"low":17346,"close":17621,"volume":12379,"rsi_14":58.78,"sma_20":18352.0,"sma_60":18807.67,"sma_120":18944.83},{"date":"2025-01-02","open":17591,"high":17817,"low":17424,"close":17817,"volume":17149,"rsi_14":50.0,"sma_20":18311.0,"sma_60":18790.83,"sma_120":18932.5},{"date":"2025-01-03","open":17817,"high":18220,"low":17778,"close":18102,"volume":13981,"rsi_14":49.59,"sma_20":18282.0,"sma_60":18775.67,"sma_120":18920.83},{"date":"2025-01-06","open":18260,"high":18260,"low":18024,"close":18132,"volume":6279,"rsi_14":52.07,"sma_20":18269.5,"sma_60":18755.67,"sma_120":18910.42},{"date":"2025-01-07","open":18132,"high":18220,"low":17916,"close":18083,"volume":10086,"rsi_14":48.36,"sma_20":18257.0,"sma_60":18729.17,"sma_120":18899.75},{"date":"2025-01-08","open":18083,"high":18083,"low":17788,"close":17975,"volume":18837,"rsi_14":42.64,"sma_20":18242.5,"sma_60":18695.67,"sma_120":18888.25},{"date":"2025-01-09","open":17975,"high":17975,"low":17631,"close":17837,"volume":20164,"rsi_14":38.46,"sma_20":18266.5,"sma_60":18666.17,"sma_120":18875.75},{"date":"2025-01-10","open":17719,"high":17827,"low":17493,"close":17503,"volume":22976,"rsi_14":32.54,"sma_20":18250.5,"sma_60":18626.33,"sma_120":18860.42},{"date":"2025-01-13","open":17660,"high":17660,"low":17346,"close":17641,"volume":8358,"rsi_14":38.12,"sma_20":18226.5,"sma_60":18593.0,"sma_120":18846.75},{"date":"2025-01-14","open":17641,"high":17896,"low":17493,"close":17896,"volume":12241,"rsi_14":53.07,"sma_20":18217.0,"sma_60":18564.67,"sma_120":18835.67},{"date":"2025-01-15","open":17896,"high":17975,"low":17758,"close":17896,"volume":8261,"rsi_14":52.27,"sma_20":18205.5,"sma_60":18539.17,"sma_120":18825.0},{"date":"2025-01-16","open":17896,"high":18024,"low":17837,"close":17975,"volume":6037,"rsi_14":55.25,"sma_20":18196.0,"sma_60":18516.5,"sma_120":18816.58},{"date":"2025-01-17","open":17935,"high":18063,"low":17886,"close":17965,"volume":4001,"rsi_14":54.95,"sma_20":18186.0,"sma_60":18496.33,"sma_120":18808.25},{"date":"2025-01-20","open":18004,"high":18004,"low":17739,"close":17798,"volume":10212,"rsi_14":53.19,"sma_20":18171.5,"sma_60":18475.17,"sma_120":18800.08},{"date":"2025-01-21","open":17916,"high":17916,"low":17493,"close":17739,"volume":22364,"rsi_14":53.19,"sma_20":18155.0,"sma_60":18456.67,"sma_120":18790.58},{"date":"2025-01-22","open":17778,"high":17778,"low":17562,"close":17690,"volume":28892,"rsi_14":46.24,"sma_20":18150.0,"sma_60":18445.0,"sma_120":18782.25},{"date":"2025-01-23","open":17690,"high":17690,"low":17424,"close":17572,"volume":33773,"rsi_14":32.69,"sma_20":18137.5,"sma_60":18427.5,"sma_120":18773.08},{"date":"2025-01-24","open":17572,"high":17808,"low":17503,"close":17699,"volume":8671,"rsi_14":36.75,"sma_20":18133.0,"sma_60":18412.83,"sma_120":18766.08},{"date":"2025-01-31","open":17749,"high":17758,"low":17346,"close":17503,"volume":35719,"rsi_14":33.7,"sma_20":18118.5,"sma_60":18398.67,"sma_120":18757.17},{"date":"2025-02-03","open":17641,"high":17896,"low":17454,"close":17542,"volume":30220,"rsi_14":37.36,"sma_20":18111.5,"sma_60":18382.83,"sma_120":18751.75},{"date":"2025-02-04","open":17542,"high":17690,"low":17405,"close":17503,"volume":20761,"rsi_14":39.63,"sma_20":18105.5,"sma_60":18366.33,"sma_120":18744.08},{"date":"2025-02-05","open":17483,"high":17670,"low":17473,"close":17523,"volume":20726,"rsi_14":50.76,"sma_20":18090.5,"sma_60":18345.17,"sma_120":18732.0},{"date":"2025-02-06","open":17523,"high":17690,"low":17444,"close":17690,"volume":13603,"rsi_14":51.85,"sma_20":18069.5,"sma_60":18323.5,"sma_120":18726.75},{"date":"2025-02-07","open":17690,"high":17768,"low":17523,"close":17631,"volume":7977,"rsi_14":38.26,"sma_20":18044.0,"sma_60":18305.0,"sma_120":18744.0},{"date":"2025-02-10","open":17473,"high":17758,"low":17473,"close":17670,"volume":9980,"rsi_14":40.34,"sma_20":18023.0,"sma_60":18288.0,"sma_120":18748.25},{"date":"2025-02-11","open":17680,"high":18083,"low":17680,"close":18034,"volume":14070,"rsi_14":52.03,"sma_20":18026.0,"sma_60":18275.5,"sma_120":18751.92},{"date":"2025-02-12","open":17984,"high":18957,"low":17935,"close":18496,"volume":64579,"rsi_14":63.92,"sma_20":18059.5,"sma_60":18276.83,"sma_120":18757.08},{"date":"2025-02-13","open":18515,"high":18849,"low":18515,"close":18761,"volume":26928,"rsi_14":74.02,"sma_20":18123.5,"sma_60":18290.83,"sma_120":18762.42},{"date":"2025-02-14","open":18761,"high":18771,"low":18456,"close":18722,"volume":12890,"rsi_14":74.75,"sma_20":18178.5,"sma_60":18316.33,"sma_120":18764.5},{"date":"2025-02-17","open":18722,"high":18722,"low":18427,"close":18515,"volume":14967,"rsi_14":69.27,"sma_20":18210.0,"sma_60":18338.83,"sma_120":18762.75},{"date":"2025-02-18","open":18525,"high":18692,"low":18427,"close":18692,"volume":12281,"rsi_14":75.45,"sma_20":18250.5,"sma_60":18356.83,"sma_120":18760.33},{"date":"2025-02-19","open":18722,"high":19016,"low":18574,"close":18948,"volume":36259,"rsi_14":76.79,"sma_20":18300.0,"sma_60":18374.17,"sma_120":18755.83},{"date":"2025-02-20","open":19007,"high":19242,"low":18712,"close":19193,"volume":40301,"rsi_14":85.54,"sma_20":18362.5,"sma_60":18398.0,"sma_120":18755.42},{"date":"2025-02-21","open":19085,"high":20147,"low":19085,"close":19999,"volume":157231,"rsi_14":89.06,"sma_20":18474.5,"sma_60":18436.5,"sma_120":18758.83},{"date":"2025-02-24","open":19852,"high":19852,"low":19468,"close":19753,"volume":39230,"rsi_14":83.58,"sma_20":18577.0,"sma_60":18463.17,"sma_120":18760.5},{"date":"2025-02-25","open":19577,"high":19626,"low":19459,"close":19596,"volume":27697,"rsi_14":79.72,"sma_20":18674.0,"sma_60":18486.5,"sma_120":18762.08},{"date":"2025-02-26","open":19567,"high":19596,"low":19321,"close":19459,"volume":23099,"rsi_14":75.57,"sma_20":18770.0,"sma_60":18502.83,"sma_120":18763.0},{"date":"2025-02-27","open":19459,"high":19508,"low":19213,"close":19331,"volume":22520,"rsi_14":74.09,"sma_20":18853.0,"sma_60":18508.83,"sma_120":18766.08},{"date":"2025-02-28","open":19164,"high":19164,"low":18771,"close":18938,"volume":37834,"rsi_14":66.33,"sma_20":18926.0,"sma_60":18507.83,"sma_120":18767.67},{"date":"2025-03-04","open":18879,"high":19164,"low":18594,"close":19115,"volume":19492,"rsi_14":64.63,"sma_20":19006.0,"sma_60":18511.33,"sma_120":18769.83},{"date":"2025-03-05","open":19105,"high":19498,"low":18967,"close":19498,"volume":18246,"rsi_14":63.86,"sma_20":19107.5,"sma_60":18521.67,"sma_120":18775.33},{"date":"2025-03-06","open":19498,"high":19498,"low":19223,"close":19301,"volume":7773,"rsi_14":57.62,"sma_20":19198.0,"sma_60":18533.17,"sma_120":18778.25},{"date":"2025-03-07","open":19164,"high":19429,"low":19085,"close":19105,"volume":12318,"rsi_14":55.17,"sma_20":19270.0,"sma_60":18540.5,"sma_120":18781.92},{"date":"2025-03-10","open":18918,"high":19016,"low":18692,"close":18692,"volume":20252,"rsi_14":52.26,"sma_20":19324.0,"sma_60":18545.83,"sma_120":18782.25},{"date":"2025-03-11","open":18269,"high":18574,"low":18043,"close":18554,"volume":36186,"rsi_14":48.22,"sma_20":19369.0,"sma_60":18549.67,"sma_120":18785.75},{"date":"2025-03-12","open":18554,"high":18751,"low":18446,"close":18486,"volume":8154,"rsi_14":43.73,"sma_20":19392.0,"sma_60":18553.5,"sma_120":18784.25},{"date":"2025-03-13","open":18800,"high":19213,"low":18761,"close":18800,"volume":36862,"rsi_14":44.76,"sma_20":19407.5,"sma_60":18577.83,"sma_120":18785.83},{"date":"2025-03-14","open":18830,"high":20097,"low":18722,"close":20048,"volume":76451,"rsi_14":50.59,"sma_20":19473.0,"sma_60":18615.67,"sma_120":18797.92},{"date":"2025-03-17","open":20196,"high":20491,"low":19803,"close":19950,"volume":26531,"rsi_14":52.43,"sma_20":19535.5,"sma_60":18646.83,"sma_120":18810.83},{"date":"2025-03-18","open":19852,"high":20196,"low":19704,"close":19852,"volume":13506,"rsi_14":53.2,"sma_20":19603.5,"sma_60":18676.83,"sma_120":18823.0},{"date":"2025-03-19","open":19901,"high":19950,"low":19606,"close":19626,"volume":14404,"rsi_14":52.05,"sma_20":19651.0,"sma_60":18702.33,"sma_120":18829.42},{"date":"2025-03-20","open":19655,"high":19950,"low":19616,"close":19901,"volume":19410,"rsi_14":56.74,"sma_20":19699.5,"sma_60":18731.83,"sma_120":18839.08},{"date":"2025-03-21","open":19950,"high":20048,"low":19626,"close":19655,"volume":21620,"rsi_14":58.8,"sma_20":19723.0,"sma_60":18757.17,"sma_120":18847.42},{"date":"2025-03-24","open":19645,"high":19704,"low":19478,"close":19547,"volume":10802,"rsi_14":55.39,"sma_20":19700.0,"sma_60":18782.0,"sma_120":18854.58},{"date":"2025-03-25","open":19547,"high":19704,"low":19036,"close":19390,"volume":23995,"rsi_14":48.57,"sma_20":19681.5,"sma_60":18804.5,"sma_120":18860.42},{"date":"2025-03-26","open":19360,"high":19557,"low":19223,"close":19459,"volume":7829,"rsi_14":52.15,"sma_20":19674.5,"sma_60":18832.83,"sma_120":18866.25},{"date":"2025-03-27","open":19400,"high":19567,"low":19026,"close":19183,"volume":28795,"rsi_14":51.05,"sma_20":19660.5,"sma_60":18856.0,"sma_120":18869.92},{"date":"2025-03-28","open":19183,"high":19262,"low":18879,"close":18977,"volume":15815,"rsi_14":54.04,"sma_20":19642.5,"sma_60":18876.17,"sma_120":18870.5},{"date":"2025-03-31","open":18800,"high":18800,"low":18417,"close":18653,"volume":21437,"rsi_14":51.32,"sma_20":19628.0,"sma_60":18890.83,"sma_120":18868.33},{"date":"2025-04-01","open":18722,"high":19341,"low":18633,"close":19341,"volume":14638,"rsi_14":59.86,"sma_20":19639.5,"sma_60":18919.0,"sma_120":18873.42},{"date":"2025-04-02","open":19341,"high":19449,"low":19154,"close":19390,"volume":14851,"rsi_14":57.25,"sma_20":19634.0,"sma_60":18949.0,"sma_120":18878.33},{"date":"2025-04-03","open":18967,"high":19439,"low":18967,"close":19321,"volume":15420,"rsi_14":37.41,"sma_20":19635.0,"sma_60":18974.5,"sma_120":18882.67},{"date":"2025-04-04","open":19095,"high":19380,"low":18849,"close":19066,"volume":17004,"rsi_14":35.48,"sma_20":19633.0,"sma_60":18990.83,"sma_120":18883.25},{"date":"2025-04-07","open":18869,"high":18869,"low":18034,"close":18034,"volume":37679,"rsi_14":27.16,"sma_20":19599.5,"sma_60":18989.17,"sma_120":18872.42},{"date":"2025-04-08","open":18230,"high":18535,"low":18161,"close":18191,"volume":21314,"rsi_14":31.66,"sma_20":19581.0,"sma_60":18991.0,"sma_120":18860.08},{"date":"2025-04-09","open":18191,"high":18211,"low":17768,"close":18083,"volume":22248,"rsi_14":25.72,"sma_20":19560.5,"sma_60":18992.83,"sma_120":18844.25},{"date":"2025-04-10","open":18476,"high":18820,"low":18427,"close":18672,"volume":22986,"rsi_14":37.98,"sma_20":19554.0,"sma_60":19007.0,"sma_120":18836.58},{"date":"2025-04-11","open":18663,"high":19164,"low":18604,"close":19124,"volume":19610,"rsi_14":45.23,"sma_20":19507.0,"sma_60":19034.5,"sma_120":18830.42},{"date":"2025-04-14","open":19164,"high":19488,"low":19164,"close":19449,"volume":16240,"rsi_14":50.64,"sma_20":19481.5,"sma_60":19065.17,"sma_120":18829.08},{"date":"2025-04-15","open":19449,"high":19626,"low":19311,"close":19527,"volume":16343,"rsi_14":50.75,"sma_20":19465.0,"sma_60":19092.83,"sma_120":18828.75},{"date":"2025-04-16","open":19527,"high":19586,"low":19223,"close":19233,"volume":11361,"rsi_14":50.53,"sma_20":19445.0,"sma_60":19115.5,"sma_120":18827.33},{"date":"2025-04-17","open":19341,"high":19586,"low":19247,"close":19527,"volume":13444,"rsi_14":55.83,"sma_20":19426.0,"sma_60":19141.83,"sma_120":18829.17},{"date":"2025-04-18","open":19547,"high":19626,"low":19468,"close":19626,"volume":9118,"rsi_14":60.83,"sma_20":19424.5,"sma_60":19170.0,"sma_120":18833.17},{"date":"2025-04-21","open":19626,"high":19803,"low":19459,"close":19586,"volume":10931,"rsi_14":53.2,"sma_20":19426.5,"sma_60":19200.33,"sma_120":18837.75},{"date":"2025-04-22","open":19586,"high":19803,"low":19419,"close":19636,"volume":15905,"rsi_14":53.2,"sma_20":19439.0,"sma_60":19232.5,"sma_120":18844.58},{"date":"2025-04-23","open":19645,"high":19901,"low":19557,"close":19852,"volume":13743,"rsi_14":56.65,"sma_20":19459.0,"sma_60":19269.17,"sma_120":18857.08},{"date":"2025-04-24","open":19901,"high":19999,"low":19606,"close":19616,"volume":8189,"rsi_14":56.93,"sma_20":19481.0,"sma_60":19303.83,"sma_120":18865.67},{"date":"2025-04-25","open":19626,"high":19753,"low":19518,"close":19577,"volume":11688,"rsi_14":75.91,"sma_20":19511.5,"sma_60":19335.67,"sma_120":18874.25},{"date":"2025-04-28","open":19586,"high":19645,"low":19341,"close":19449,"volume":16746,"rsi_14":71.33,"sma_20":19552.0,"sma_60":19368.67,"sma_120":18883.67},{"date":"2025-04-29","open":19468,"high":19704,"low":19439,"close":19606,"volume":13705,"rsi_14":75.41,"sma_20":19565.5,"sma_60":19403.67,"sma_120":18893.25},{"date":"2025-04-30","open":19704,"high":19852,"low":19567,"close":19753,"volume":24911,"rsi_14":71.15,"sma_20":19584.0,"sma_60":19441.83,"sma_120":18904.08},{"date":"2025-05-02","open":19753,"high":19753,"low":19557,"close":19636,"volume":7308,"rsi_14":61.5,"sma_20":19600.0,"sma_60":19477.67,"sma_120":18911.42},{"date":"2025-05-07","open":19655,"high":19704,"low":19439,"close":19567,"volume":6741,"rsi_14":53.0,"sma_20":19625.5,"sma_60":19509.5,"sma_120":18916.5},{"date":"2025-05-08","open":19586,"high":19999,"low":19586,"close":19999,"volume":21554,"rsi_14":60.17,"sma_20":19725.5,"sma_60":19549.67,"sma_120":18927.33},{"date":"2025-05-09","open":19999,"high":20147,"low":19753,"close":20048,"volume":23735,"rsi_14":69.67,"sma_20":19820.0,"sma_60":19590.0,"sma_120":18939.0},{"date":"2025-05-12","open":19999,"high":20196,"low":19950,"close":20147,"volume":15756,"rsi_14":66.49,"sma_20":19925.0,"sma_60":19625.83,"sma_120":18950.67},{"date":"2025-05-13","open":20196,"high":20343,"low":19950,"close":20245,"volume":17075,"rsi_14":66.49,"sma_20":20005.0,"sma_60":19655.5,"sma_120":18966.17},{"date":"2025-05-14","open":20294,"high":20638,"low":20245,"close":20491,"volume":33702,"rsi_14":71.7,"sma_20":20074.5,"sma_60":19684.83,"sma_120":18987.83},{"date":"2025-05-15","open":20589,"high":21228,"low":20097,"close":20884,"volume":117312,"rsi_14":75.71,"sma_20":20147.5,"sma_60":19721.5,"sma_120":19018.92},{"date":"2025-05-16","open":21031,"high":21080,"low":20245,"close":20392,"volume":27235,"rsi_14":60.0,"sma_20":20191.5,"sma_60":19753.33,"sma_120":19046.08},{"date":"2025-05-19","open":20687,"high":21178,"low":20491,"close":20834,"volume":55516,"rsi_14":70.95,"sma_20":20273.0,"sma_60":19789.67,"sma_120":19073.25},{"date":"2025-05-20","open":20884,"high":21375,"low":20687,"close":21031,"volume":35028,"rsi_14":73.72,"sma_20":20349.5,"sma_60":19825.0,"sma_120":19099.58},{"date":"2025-05-21","open":21031,"high":21129,"low":20785,"close":21080,"volume":15324,"rsi_14":77.3,"sma_20":20423.5,"sma_60":19857.0,"sma_120":19127.5},{"date":"2025-05-22","open":21129,"high":21228,"low":20638,"close":20933,"volume":24509,"rsi_14":72.28,"sma_20":20492.0,"sma_60":19872.83,"sma_120":19154.67},{"date":"2025-05-23","open":20933,"high":20933,"low":20540,"close":20540,"volume":17292,"rsi_14":62.2,"sma_20":20538.0,"sma_60":19886.17,"sma_120":19174.67},{"date":"2025-05-26","open":20540,"high":21129,"low":20540,"close":21031,"volume":24310,"rsi_14":69.4,"sma_20":20598.0,"sma_60":19910.5,"sma_120":19198.5},{"date":"2025-05-27","open":21228,"high":21965,"low":21129,"close":21866,"volume":88227,"rsi_14":76.35,"sma_20":20712.5,"sma_60":19951.33,"sma_120":19227.08},{"date":"2025-05-28","open":21866,"high":21866,"low":21178,"close":21375,"volume":38185,"rsi_14":65.56,"sma_20":20804.0,"sma_60":19986.0,"sma_120":19247.42},{"date":"2025-05-29","open":21424,"high":21916,"low":21375,"close":21817,"volume":28276,"rsi_14":68.37,"sma_20":20924.5,"sma_60":20034.83,"sma_120":19271.33},{"date":"2025-05-30","open":21817,"high":22505,"low":21621,"close":21621,"volume":47827,"rsi_14":65.0,"sma_20":21027.0,"sma_60":20077.33,"sma_120":19294.33},{"date":"2025-06-02","open":21670,"high":22112,"low":21473,"close":21965,"volume":23493,"rsi_14":66.67,"sma_20":21139.5,"sma_60":20119.17,"sma_120":19320.42},{"date":"2025-06-04","open":22112,"high":22751,"low":22014,"close":22554,"volume":51742,"rsi_14":68.75,"sma_20":21288.0,"sma_60":20174.33,"sma_120":19353.75},{"date":"2025-06-05","open":22554,"high":23095,"low":22210,"close":22997,"volume":45015,"rsi_14":69.03,"sma_20":21462.5,"sma_60":20240.33,"sma_120":19390.42},{"date":"2025-06-09","open":22997,"high":23586,"low":22997,"close":23291,"volume":46686,"rsi_14":77.06,"sma_20":21630.0,"sma_60":20318.33,"sma_120":19432.08},{"date":"2025-06-10","open":23291,"high":24078,"low":23291,"close":23783,"volume":66015,"rsi_14":77.27,"sma_20":21820.0,"sma_60":20407.0,"sma_120":19478.33},{"date":"2025-06-11","open":23783,"high":24028,"low":23586,"close":23734,"volume":38148,"rsi_14":75.7,"sma_20":22002.5,"sma_60":20496.0,"sma_120":19524.75},{"date":"2025-06-12","open":23832,"high":24127,"low":22997,"close":23488,"volume":47281,"rsi_14":72.07,"sma_20":22167.5,"sma_60":20575.5,"sma_120":19576.67},{"date":"2025-06-13","open":23488,"high":23684,"low":22751,"close":23242,"volume":59222,"rsi_14":70.8,"sma_20":22307.5,"sma_60":20629.67,"sma_120":19622.67},{"date":"2025-06-16","open":23242,"high":24422,"low":22898,"close":24323,"volume":57931,"rsi_14":80.31,"sma_20":22482.5,"sma_60":20703.83,"sma_120":19675.33},{"date":"2025-06-17","open":24471,"high":24520,"low":23488,"close":24078,"volume":40816,"rsi_14":75.41,"sma_20":22670.0,"sma_60":20775.5,"sma_120":19726.17},{"date":"2025-06-18","open":24078,"high":24078,"low":23537,"close":23881,"volume":28343,"rsi_14":68.81,"sma_20":22825.0,"sma_60":20847.67,"sma_120":19775.0},{"date":"2025-06-19","open":23881,"high":24127,"low":23390,"close":24028,"volume":15243,"rsi_14":76.47,"sma_20":22977.5,"sma_60":20917.67,"sma_120":19824.75},{"date":"2025-06-20","open":24028,"high":24176,"low":23242,"close":23832,"volume":23951,"rsi_14":71.13,"sma_20":23117.5,"sma_60":20988.5,"sma_120":19872.83},{"date":"2025-06-23","open":23488,"high":23684,"low":23095,"close":23586,"volume":21096,"rsi_14":70.41,"sma_20":23252.5,"sma_60":21057.0,"sma_120":19919.5},{"date":"2025-06-24","open":23684,"high":23881,"low":23488,"close":23881,"volume":20559,"rsi_14":70.1,"sma_20":23422.5,"sma_60":21133.17,"sma_120":19968.83},{"date":"2025-06-25","open":23930,"high":23979,"low":23537,"close":23832,"volume":21615,"rsi_14":65.12,"sma_20":23565.0,"sma_60":21207.33,"sma_120":20020.08},{"date":"2025-06-26","open":23832,"high":23881,"low":23242,"close":23586,"volume":23919,"rsi_14":57.32,"sma_20":23652.5,"sma_60":21282.0,"sma_120":20069.0},{"date":"2025-06-27","open":23586,"high":23832,"low":23242,"close":23537,"volume":17769,"rsi_14":53.25,"sma_20":23762.5,"sma_60":21359.33,"sma_120":20117.75},{"date":"2025-06-30","open":23586,"high":23881,"low":23488,"close":23684,"volume":15296,"rsi_14":48.57,"sma_20":23857.5,"sma_60":21444.67,"sma_120":20167.75},{"date":"2025-07-01","open":23684,"high":24422,"low":23684,"close":24078,"volume":41335,"rsi_14":54.55,"sma_20":23982.5,"sma_60":21525.0,"sma_120":20222.0},{"date":"2025-07-02","open":24127,"high":24127,"low":22751,"close":23684,"volume":41752,"rsi_14":52.5,"sma_20":24070.0,"sma_60":21597.83,"sma_120":20273.42},{"date":"2025-07-03","open":23734,"high":23832,"low":23291,"close":23684,"volume":26978,"rsi_14":56.0,"sma_20":24127.5,"sma_60":21671.83,"sma_120":20323.17},{"date":"2025-07-04","open":23734,"high":23979,"low":23193,"close":23341,"volume":19567,"rsi_14":33.33,"sma_20":24145.0,"sma_60":21744.33,"sma_120":20367.58},{"date":"2025-07-07","open":23291,"high":23439,"low":22898,"close":23242,"volume":21211,"rsi_14":35.09,"sma_20":24142.5,"sma_60":21832.67,"sma_120":20410.92},{"date":"2025-07-08","open":23242,"high":23684,"low":23095,"close":23586,"volume":17287,"rsi_14":45.0,"sma_20":24132.5,"sma_60":21924.17,"sma_120":20457.58},{"date":"2025-07-09","open":23586,"high":25011,"low":23439,"close":24766,"volume":83839,"rsi_14":59.26,"sma_20":24185.0,"sma_60":22037.5,"sma_120":20515.17},{"date":"2025-07-10","open":24864,"high":25257,"low":24471,"close":24913,"volume":40706,"rsi_14":63.75,"sma_20":24257.5,"sma_60":22143.33,"sma_120":20575.17},{"date":"2025-07-11","open":25109,"high":25257,"low":24667,"close":25109,"volume":24733,"rsi_14":69.62,"sma_20":24352.5,"sma_60":22244.83,"sma_120":20639.67},{"date":"2025-07-14","open":25257,"high":25601,"low":24667,"close":25601,"volume":34672,"rsi_14":71.08,"sma_20":24417.5,"sma_60":22349.17,"sma_120":20707.17},{"date":"2025-07-15","open":25601,"high":25847,"low":25355,"close":25404,"volume":18194,"rsi_14":68.6,"sma_20":24485.0,"sma_60":22448.83,"sma_120":20770.83},{"date":"2025-07-16","open":25404,"high":25503,"low":24864,"close":25159,"volume":34767,"rsi_14":68.6,"sma_20":24550.0,"sma_60":22549.33,"sma_120":20832.42},{"date":"2025-07-17","open":25257,"high":25355,"low":24766,"close":25159,"volume":29803,"rsi_14":69.41,"sma_20":24607.5,"sma_60":22644.83,"sma_120":20893.33},{"date":"2025-07-18","open":25208,"high":25797,"low":25011,"close":25404,"volume":36869,"rsi_14":70.11,"sma_20":24687.5,"sma_60":22742.83,"sma_120":20956.42},{"date":"2025-07-21","open":25503,"high":25552,"low":25109,"close":25355,"volume":18657,"rsi_14":66.25,"sma_20":24777.5,"sma_60":22840.67,"sma_120":21020.5},{"date":"2025-07-22","open":25453,"high":25453,"low":24323,"close":24372,"volume":52463,"rsi_14":57.61,"sma_20":24802.5,"sma_60":22921.0,"sma_120":21076.75},{"date":"2025-07-23","open":24667,"high":25748,"low":24372,"close":25257,"volume":84197,"rsi_14":64.55,"sma_20":24875.0,"sma_60":23012.67,"sma_120":21140.92},{"date":"2025-07-24","open":25601,"high":27468,"low":25404,"close":26780,"volume":161012,"rsi_14":76.12,"sma_20":25037.5,"sma_60":23134.17,"sma_120":21219.0},{"date":"2025-07-25","open":27026,"high":27075,"low":26289,"close":26633,"volume":37207,"rsi_14":75.56,"sma_20":25195.0,"sma_60":23253.83,"sma_120":21294.75},{"date":"2025-07-28","open":26731,"high":26780,"low":25552,"close":25797,"volume":45565,"rsi_14":65.52,"sma_20":25302.5,"sma_60":23361.5,"sma_120":21365.08},{"date":"2025-07-29","open":25797,"high":25896,"low":25257,"close":25503,"volume":24257,"rsi_14":55.91,"sma_20":25375.0,"sma_60":23461.5,"sma_120":21432.58},{"date":"2025-07-30","open":25503,"high":25650,"low":25208,"close":25306,"volume":30412,"rsi_14":53.12,"sma_20":25457.5,"sma_60":23555.67,"sma_120":21498.75},{"date":"2025-07-31","open":25306,"high":25503,"low":24864,"close":25060,"volume":28804,"rsi_14":49.61,"sma_20":25527.5,"sma_60":23647.67,"sma_120":21562.67},{"date":"2025-08-01","open":25011,"high":25011,"low":23734,"close":23979,"volume":68828,"rsi_14":38.3,"sma_20":25560.0,"sma_60":23722.5,"sma_120":21616.0},{"date":"2025-08-04","open":24127,"high":24618,"low":23635,"close":23881,"volume":54133,"rsi_14":38.85,"sma_20":25592.5,"sma_60":23788.33,"sma_120":21669.0},{"date":"2025-08-05","open":24323,"high":25109,"low":24176,"close":25060,"volume":46129,"rsi_14":49.37,"sma_20":25667.5,"sma_60":23873.33,"sma_120":21731.67},{"date":"2025-08-06","open":25060,"high":25453,"low":24667,"close":25257,"volume":15847,"rsi_14":50.62,"sma_20":25692.5,"sma_60":23960.0,"sma_120":21792.92},{"date":"2025-08-07","open":25257,"high":25355,"low":24913,"close":25257,"volume":14262,"rsi_14":49.04,"sma_20":25710.0,"sma_60":24045.0,"sma_120":21850.25},{"date":"2025-08-08","open":25257,"high":25552,"low":24766,"close":25060,"volume":21873,"rsi_14":48.12,"sma_20":25707.5,"sma_60":24122.5,"sma_120":21903.67},{"date":"2025-08-11","open":25060,"high":25159,"low":24372,"close":24520,"volume":41223,"rsi_14":50.99,"sma_20":25652.5,"sma_60":24184.17,"sma_120":21952.83},{"date":"2025-08-12","open":24520,"high":24864,"low":24078,"close":24569,"volume":34493,"rsi_14":44.78,"sma_20":25610.0,"sma_60":24255.0,"sma_120":22004.17},{"date":"2025-08-13","open":24618,"high":24618,"low":23095,"close":23341,"volume":111833,"rsi_14":22.66,"sma_20":25517.5,"sma_60":24297.5,"sma_120":22043.58},{"date":"2025-08-14","open":23341,"high":23439,"low":22456,"close":22554,"volume":68066,"rsi_14":20.57,"sma_20":25385.0,"sma_60":24323.33,"sma_120":22074.17},{"date":"2025-08-18","open":22407,"high":23095,"low":21817,"close":22161,"volume":72705,"rsi_14":21.97,"sma_20":25220.0,"sma_60":24341.67,"sma_120":22099.33},{"date":"2025-08-19","open":22210,"high":22259,"low":21817,"close":22161,"volume":32810,"rsi_14":23.02,"sma_20":25057.5,"sma_60":24362.5,"sma_120":22117.67},{"date":"2025-08-20","open":21916,"high":22161,"low":20933,"close":21866,"volume":72699,"rsi_14":22.66,"sma_20":24930.0,"sma_60":24385.0,"sma_120":22135.58},{"date":"2025-08-21","open":21719,"high":22014,"low":21424,"close":21916,"volume":18948,"rsi_14":24.19,"sma_20":24760.0,"sma_60":24400.0,"sma_120":22155.25},{"date":"2025-08-22","open":22063,"high":22063,"low":21129,"close":21326,"volume":39064,"rsi_14":26.32,"sma_20":24482.5,"sma_60":24390.83,"sma_120":22171.08},{"date":"2025-08-25","open":21621,"high":21719,"low":21277,"close":21670,"volume":23039,"rsi_14":31.09,"sma_20":24230.0,"sma_60":24395.83,"sma_120":22190.92},{"date":"2025-08-26","open":21670,"high":21817,"low":20933,"close":21817,"volume":92641,"rsi_14":16.33,"sma_20":24027.5,"sma_60":24395.83,"sma_120":22215.33},{"date":"2025-08-27","open":21817,"high":22505,"low":21621,"close":21817,"volume":32105,"rsi_14":12.77,"sma_20":23840.0,"sma_60":24399.17,"sma_120":22238.25},{"date":"2025-08-28","open":21866,"high":21866,"low":21326,"close":21522,"volume":25923,"rsi_14":12.0,"sma_20":23647.5,"sma_60":24391.67,"sma_120":22255.42},{"date":"2025-08-29","open":21522,"high":21719,"low":21178,"close":21228,"volume":30911,"rsi_14":11.76,"sma_20":23452.5,"sma_60":24369.17,"sma_120":22271.75},{"date":"2025-09-01","open":21080,"high":21228,"low":20638,"close":20785,"volume":43621,"rsi_14":12.0,"sma_20":23290.0,"sma_60":24331.67,"sma_120":22286.0},{"date":"2025-09-02","open":20933,"high":21375,"low":20736,"close":21375,"volume":17231,"rsi_14":20.72,"sma_20":23162.5,"sma_60":24299.17,"sma_120":22308.75},{"date":"2025-09-03","open":21375,"high":21522,"low":21080,"close":21178,"volume":13714,"rsi_14":25.56,"sma_20":22965.0,"sma_60":24255.0,"sma_120":22331.0},{"date":"2025-09-04","open":21178,"high":21670,"low":21178,"close":21522,"volume":15471,"rsi_14":37.04,"sma_20":22775.0,"sma_60":24217.5,"sma_120":22356.75},{"date":"2025-09-05","open":22014,"high":22161,"low":21670,"close":22112,"volume":41155,"rsi_14":49.41,"sma_20":22615.0,"sma_60":24194.17,"sma_120":22384.83},{"date":"2025-09-08","open":22112,"high":22259,"low":21768,"close":22063,"volume":18770,"rsi_14":48.84,"sma_20":22462.5,"sma_60":24174.17,"sma_120":22401.92},{"date":"2025-09-09","open":22063,"high":22309,"low":21866,"close":22210,"volume":13518,"rsi_14":54.22,"sma_20":22345.0,"sma_60":24138.33,"sma_120":22421.08},{"date":"2025-09-10","open":22014,"high":22505,"low":22014,"close":22505,"volume":19679,"rsi_14":56.82,"sma_20":22240.0,"sma_60":24111.67,"sma_120":22443.58},{"date":"2025-09-11","open":22554,"high":22554,"low":21866,"close":21965,"volume":33538,"rsi_14":57.47,"sma_20":22170.0,"sma_60":24079.17,"sma_120":22463.42},{"date":"2025-09-12","open":21965,"high":22407,"low":21916,"close":22112,"volume":13853,"rsi_14":55.42,"sma_20":22147.5,"sma_60":24046.67,"sma_120":22482.17},{"date":"2025-09-15","open":22358,"high":22407,"low":21817,"close":22063,"volume":12464,"rsi_14":53.09,"sma_20":22142.5,"sma_60":24016.67,"sma_120":22502.58},{"date":"2025-09-16","open":23144,"high":23242,"low":22309,"close":22407,"volume":64718,"rsi_14":56.82,"sma_20":22155.0,"sma_60":23996.67,"sma_120":22526.83},{"date":"2025-09-17","open":22407,"high":22456,"low":22063,"close":22161,"volume":16410,"rsi_14":57.47,"sma_20":22170.0,"sma_60":23967.5,"sma_120":22550.33},{"date":"2025-09-18","open":22259,"high":22555,"low":22160,"close":22358,"volume":21886,"rsi_14":62.65,"sma_20":22187.5,"sma_60":23940.83,"sma_120":22574.08},{"date":"2025-09-19","open":22550,"high":22650,"low":22300,"close":22400,"volume":16157,"rsi_14":65.82,"sma_20":22222.5,"sma_60":23914.17,"sma_120":22598.08},{"date":"2025-09-22","open":22014,"high":22210,"low":21768,"close":22063,"volume":14894,"rsi_14":60.29,"sma_20":22242.5,"sma_60":23889.17,"sma_120":22624.25},{"date":"2025-09-23","open":22063,"high":22161,"low":21866,"close":22112,"volume":16588,"rsi_14":64.62,"sma_20":22257.5,"sma_60":23862.5,"sma_120":22653.58},{"date":"2025-09-24","open":22112,"high":22161,"low":21572,"close":21621,"volume":17825,"rsi_14":51.47,"sma_20":22247.5,"sma_60":23820.83,"sma_120":22672.92},{"date":"2025-09-25","open":21572,"high":21572,"low":21129,"close":21228,"volume":28100,"rsi_14":35.94,"sma_20":22232.5,"sma_60":23779.17,"sma_120":22688.5},{"date":"2025-09-26","open":21129,"high":21326,"low":20343,"close":20589,"volume":54539,"rsi_14":30.26,"sma_20":22200.0,"sma_60":23726.67,"sma_120":22699.25},{"date":"2025-09-29","open":20589,"high":21473,"low":20589,"close":21129,"volume":12766,"rsi_14":36.9,"sma_20":22217.5,"sma_60":23689.17,"sma_120":22716.75},{"date":"2025-09-30","open":21326,"high":21326,"low":20736,"close":20834,"volume":12147,"rsi_14":29.76,"sma_20":22190.0,"sma_60":23648.33,"sma_120":22740.5},{"date":"2025-10-01","open":20834,"high":20933,"low":20589,"close":20933,"volume":10256,"rsi_14":36.0,"sma_20":22177.5,"sma_60":23603.33,"sma_120":22763.75},{"date":"2025-10-02","open":20836,"high":21572,"low":20787,"close":21572,"volume":24672,"rsi_14":44.19,"sma_20":22182.5,"sma_60":23550.0,"sma_120":22793.75},{"date":"2025-10-10","open":21621,"high":21621,"low":21080,"close":21375,"volume":13202,"rsi_14":42.22,"sma_20":22145.0,"sma_60":23490.0,"sma_120":22816.67},{"date":"2025-10-13","open":21080,"high":21228,"low":20638,"close":21129,"volume":20144,"rsi_14":35.23,"sma_20":22097.5,"sma_60":23422.5,"sma_120":22833.67},{"date":"2025-10-14","open":21178,"high":21375,"low":20884,"close":20884,"volume":23741,"rsi_14":35.23,"sma_20":22030.0,"sma_60":23342.5,"sma_120":22845.83},{"date":"2025-10-15","open":21031,"high":21965,"low":20933,"close":21866,"volume":19835,"rsi_14":46.23,"sma_20":21997.5,"sma_60":23282.5,"sma_120":22865.67},{"date":"2025-10-16","open":21817,"high":21965,"low":21572,"close":21768,"volume":14422,"rsi_14":47.57,"sma_20":21987.5,"sma_60":23225.0,"sma_120":22887.17},{"date":"2025-10-17","open":21768,"high":21916,"low":21572,"close":21768,"volume":14852,"rsi_14":47.06,"sma_20":21970.0,"sma_60":23167.5,"sma_120":22906.17},{"date":"2025-10-20","open":21916,"high":21916,"low":21473,"close":21866,"volume":13930,"rsi_14":47.57,"sma_20":21960.0,"sma_60":23107.5,"sma_120":22925.17},{"date":"2025-10-21","open":21768,"high":22014,"low":21424,"close":21719,"volume":34692,"rsi_14":51.04,"sma_20":21925.0,"sma_60":23045.83,"sma_120":22943.25},{"date":"2025-10-22","open":21719,"high":21817,"low":21375,"close":21817,"volume":17247,"rsi_14":56.67,"sma_20":21907.5,"sma_60":23002.5,"sma_120":22961.75},{"date":"2025-10-23","open":21719,"high":21768,"low":21277,"close":21522,"volume":28321,"rsi_14":61.45,"sma_20":21870.0,"sma_60":22939.17,"sma_120":22975.92},{"date":"2025-10-24","open":21522,"high":22063,"low":21277,"close":21916,"volume":28079,"rsi_14":60.0,"sma_20":21865.0,"sma_60":22856.67,"sma_120":22995.42},{"date":"2025-10-27","open":22112,"high":22112,"low":21522,"close":21621,"volume":27773,"rsi_14":60.0,"sma_20":21842.5,"sma_60":22771.67,"sma_120":23012.75},{"date":"2025-10-28","open":21621,"high":21621,"low":21178,"close":21621,"volume":15238,"rsi_14":58.97,"sma_20":21817.5,"sma_60":22700.83,"sma_120":23031.17},{"date":"2025-10-29","open":21522,"high":21670,"low":21326,"close":21375,"volume":12188,"rsi_14":46.38,"sma_20":21805.0,"sma_60":22630.83,"sma_120":23046.17},{"date":"2025-10-30","open":21473,"high":22088,"low":21277,"close":21424,"volume":43074,"rsi_14":50.77,"sma_20":21815.0,"sma_60":22565.0,"sma_120":23060.33},{"date":"2025-10-31","open":21522,"high":21572,"low":20933,"close":21031,"volume":32703,"rsi_14":48.53,"sma_20":21837.5,"sma_60":22496.67,"sma_120":23072.17},{"date":"2025-11-03","open":20982,"high":21326,"low":20687,"close":20884,"volume":56217,"rsi_14":50.0,"sma_20":21825.0,"sma_60":22444.17,"sma_120":23083.33},{"date":"2025-11-04","open":20884,"high":21129,"low":20589,"close":20638,"volume":25718,"rsi_14":25.49,"sma_20":21815.0,"sma_60":22389.17,"sma_120":23088.75},{"date":"2025-11-05","open":20638,"high":20785,"low":19852,"close":20540,"volume":48110,"rsi_14":25.49,"sma_20":21795.0,"sma_60":22312.5,"sma_120":23092.92},{"date":"2025-11-06","open":20540,"high":20884,"low":20343,"close":20884,"volume":20982,"rsi_14":34.48,"sma_20":21757.5,"sma_60":22238.33,"sma_120":23099.17},{"date":"2025-11-07","open":20884,"high":20884,"low":20196,"close":20638,"volume":23051,"rsi_14":29.51,"sma_20":21720.0,"sma_60":22160.0,"sma_120":23102.5},{"date":"2025-11-10","open":20736,"high":21473,"low":20687,"close":21424,"volume":23169,"rsi_14":45.95,"sma_20":21735.0,"sma_60":22098.33,"sma_120":23110.42},{"date":"2025-11-11","open":21424,"high":21768,"low":21228,"close":21424,"volume":20508,"rsi_14":44.44,"sma_20":21762.5,"sma_60":22045.83,"sma_120":23115.0},{"date":"2025-11-12","open":21572,"high":21817,"low":21326,"close":21817,"volume":11679,"rsi_14":54.05,"sma_20":21760.0,"sma_60":21999.17,"sma_120":23127.08},{"date":"2025-11-13","open":21719,"high":21768,"low":21424,"close":21621,"volume":20507,"rsi_14":45.71,"sma_20":21752.5,"sma_60":21970.0,"sma_120":23133.75},{"date":"2025-11-14","open":21375,"high":22603,"low":21129,"close":22407,"volume":103903,"rsi_14":60.0,"sma_20":21785.0,"sma_60":21967.5,"sma_120":23145.42},{"date":"2025-11-17","open":22751,"high":22947,"low":22259,"close":22849,"volume":70631,"rsi_14":64.04,"sma_20":21835.0,"sma_60":21979.17,"sma_120":23160.42},{"date":"2025-11-18","open":22751,"high":22751,"low":21866,"close":22112,"volume":36879,"rsi_14":57.58,"sma_20":21855.0,"sma_60":21978.33,"sma_120":23170.42},{"date":"2025-11-19","open":22014,"high":22751,"low":21670,"close":22407,"volume":56347,"rsi_14":59.62,"sma_20":21885.0,"sma_60":21987.5,"sma_120":23186.25},{"date":"2025-11-20","open":23439,"high":25650,"low":23144,"close":24667,"volume":421629,"rsi_14":76.06,"sma_20":22045.0,"sma_60":22034.17,"sma_120":23217.08},{"date":"2025-11-21","open":24274,"high":24422,"low":23832,"close":24274,"volume":54343,"rsi_14":73.47,"sma_20":22165.0,"sma_60":22084.17,"sma_120":23237.5},{"date":"2025-11-24","open":24422,"high":24422,"low":23341,"close":23439,"volume":47952,"rsi_14":67.92,"sma_20":22257.5,"sma_60":22114.17,"sma_120":23255.0},{"date":"2025-11-25","open":23635,"high":24028,"low":23242,"close":23586,"volume":36013,"rsi_14":69.38,"sma_20":22357.5,"sma_60":22144.17,"sma_120":23270.0},{"date":"2025-11-26","open":23881,"high":23979,"low":22997,"close":23684,"volume":30437,"rsi_14":68.39,"sma_20":22475.0,"sma_60":22175.83,"sma_120":23287.5},{"date":"2025-11-27","open":23832,"high":24569,"low":23537,"close":24127,"volume":93595,"rsi_14":72.33,"sma_20":22612.5,"sma_60":22220.0,"sma_120":23305.83},{"date":"2025-11-28","open":24127,"high":24372,"low":23832,"close":23979,"volume":34655,"rsi_14":67.81,"sma_20":22762.5,"sma_60":22266.67,"sma_120":23317.92},{"date":"2025-12-01","open":23881,"high":24323,"low":23734,"close":24225,"volume":31145,"rsi_14":68.87,"sma_20":22932.5,"sma_60":22325.0,"sma_120":23328.33},{"date":"2025-12-02","open":24323,"high":24372,"low":23881,"close":24372,"volume":38426,"rsi_14":67.81,"sma_20":23122.5,"sma_60":22375.83,"sma_120":23337.5},{"date":"2025-12-03","open":24274,"high":25011,"low":24176,"close":24815,"volume":47215,"rsi_14":71.52,"sma_20":23340.0,"sma_60":22437.5,"sma_120":23346.25},{"date":"2025-12-04","open":24815,"high":25060,"low":24274,"close":24372,"volume":39852,"rsi_14":63.89,"sma_20":23517.5,"sma_60":22485.83,"sma_120":23351.67},{"date":"2025-12-05","open":24372,"high":24667,"low":23881,"close":24422,"volume":31813,"rsi_14":61.76,"sma_20":23710.0,"sma_60":22525.0,"sma_120":23359.58},{"date":"2025-12-08","open":24422,"high":24422,"low":23537,"close":23832,"volume":47886,"rsi_14":63.16,"sma_20":23832.5,"sma_60":22555.0,"sma_120":23364.58},{"date":"2025-12-09","open":23881,"high":24274,"low":23832,"close":24225,"volume":30264,"rsi_14":63.7,"sma_20":23975.0,"sma_60":22589.17,"sma_120":23363.75},{"date":"2025-12-10","open":24176,"high":24372,"low":24078,"close":24323,"volume":10563,"rsi_14":46.15,"sma_20":24102.5,"sma_60":22620.0,"sma_120":23365.83},{"date":"2025-12-11","open":24372,"high":24766,"low":23930,"close":24471,"volume":44603,"rsi_14":52.33,"sma_20":24247.5,"sma_60":22662.5,"sma_120":23370.83},{"date":"2025-12-12","open":24422,"high":25257,"low":24422,"close":25109,"volume":38474,"rsi_14":70.73,"sma_20":24385.0,"sma_60":22713.33,"sma_120":23380.0},{"date":"2025-12-15","open":25011,"high":25453,"low":24766,"close":25109,"volume":30434,"rsi_14":69.62,"sma_20":24500.0,"sma_60":22765.0,"sma_120":23390.83},{"date":"2025-12-16","open":25109,"high":25109,"low":24569,"close":24913,"volume":23039,"rsi_14":65.43,"sma_20":24642.5,"sma_60":22807.5,"sma_120":23402.08},{"date":"2025-12-17","open":24913,"high":25208,"low":24569,"close":25208,"volume":25494,"rsi_14":64.1,"sma_20":24785.0,"sma_60":22859.17,"sma_120":23413.33},{"date":"2025-12-18","open":25060,"high":25257,"low":24667,"close":25060,"volume":14056,"rsi_14":64.1,"sma_20":24805.0,"sma_60":22906.67,"sma_120":23423.75},{"date":"2025-12-19","open":25355,"high":25797,"low":25060,"close":25306,"volume":19479,"rsi_14":64.1,"sma_20":24857.5,"sma_60":22962.5,"sma_120":23438.33},{"date":"2025-12-22","open":25355,"high":25650,"low":25208,"close":25650,"volume":20347,"rsi_14":65.85,"sma_20":24970.0,"sma_60":23023.33,"sma_120":23456.25},{"date":"2025-12-23","open":25601,"high":25847,"low":25208,"close":25748,"volume":41543,"rsi_14":62.67,"sma_20":25080.0,"sma_60":23085.0,"sma_120":23473.75},{"date":"2025-12-24","open":25748,"high":25896,"low":25552,"close":25650,"volume":13368,"rsi_14":69.12,"sma_20":25180.0,"sma_60":23153.33,"sma_120":23487.08},{"date":"2025-12-26","open":25699,"high":25896,"low":25208,"close":25650,"volume":34087,"rsi_14":68.66,"sma_20":25257.5,"sma_60":23228.33,"sma_120":23503.75},{"date":"2025-12-29","open":25900,"high":25900,"low":25200,"close":25500,"volume":29394,"rsi_14":68.66,"sma_20":25312.5,"sma_60":23304.17,"sma_120":23515.42},{"date":"2025-12-30","open":25500,"high":25600,"low":25300,"close":25550,"volume":12832,"rsi_14":65.0,"sma_20":25357.5,"sma_60":23371.67,"sma_120":23530.42},{"date":"2026-01-02","open":25600,"high":25850,"low":24700,"close":25500,"volume":42226,"rsi_14":62.71,"sma_20":25392.5,"sma_60":23443.33,"sma_120":23545.83},{"date":"2026-01-05","open":25100,"high":26000,"low":25050,"close":25550,"volume":35037,"rsi_14":61.4,"sma_20":25407.5,"sma_60":23514.17,"sma_120":23558.75},{"date":"2026-01-06","open":25550,"high":25750,"low":25200,"close":25400,"volume":17772,"rsi_14":46.81,"sma_20":25437.5,"sma_60":23570.83,"sma_120":23560.42},{"date":"2026-01-07","open":25400,"high":25550,"low":24650,"close":25050,"volume":51086,"rsi_14":40.74,"sma_20":25447.5,"sma_60":23625.83,"sma_120":23557.92},{"date":"2026-01-08","open":24800,"high":25400,"low":24800,"close":25050,"volume":22126,"rsi_14":44.0,"sma_20":25487.5,"sma_60":23685.0,"sma_120":23553.75},{"date":"2026-01-09","open":24900,"high":25100,"low":24500,"close":25050,"volume":30311,"rsi_14":36.36,"sma_20":25507.5,"sma_60":23748.33,"sma_120":23545.42},{"date":"2026-01-12","open":25500,"high":25500,"low":25000,"close":25250,"volume":19921,"rsi_14":44.44,"sma_20":25532.5,"sma_60":23798.33,"sma_120":23540.42},{"date":"2026-01-13","open":25250,"high":25450,"low":24800,"close":25200,"volume":15914,"rsi_14":36.59,"sma_20":25547.5,"sma_60":23849.17,"sma_120":23537.08},{"date":"2026-01-14","open":25200,"high":27400,"low":25200,"close":26750,"volume":144628,"rsi_14":60.0,"sma_20":25607.5,"sma_60":23925.83,"sma_120":23546.67},{"date":"2026-01-15","open":26750,"high":27050,"low":26300,"close":26650,"volume":38278,"rsi_14":56.92,"sma_20":25662.5,"sma_60":23999.17,"sma_120":23553.33},{"date":"2026-01-16","open":27200,"high":29150,"low":26900,"close":28850,"volume":220954,"rsi_14":75.7,"sma_20":25997.5,"sma_60":24222.5,"sma_120":23578.75},{"date":"2026-01-19","open":29050,"high":29350,"low":28350,"close":29300,"volume":69977,"rsi_14":86.54,"sma_20":26187.5,"sma_60":24345.83,"sma_120":23616.25},{"date":"2026-01-20","open":29700,"high":29900,"low":28150,"close":28350,"volume":111851,"rsi_14":72.95,"sma_20":26317.5,"sma_60":24446.67,"sma_120":23638.33},{"date":"2026-01-21","open":28000,"high":28350,"low":27050,"close":28000,"volume":71129,"rsi_14":69.53,"sma_20":26412.5,"sma_60":24546.67,"sma_120":23644.58},{"date":"2026-01-22","open":28050,"high":28200,"low":27200,"close":27800,"volume":38994,"rsi_14":67.18,"sma_20":26492.5,"sma_60":24643.33,"sma_120":23650.42},{"date":"2026-01-23","open":27850,"high":29500,"low":27850,"close":29000,"volume":70406,"rsi_14":73.68,"sma_20":26637.5,"sma_60":24764.17,"sma_120":23673.33},{"date":"2026-01-26","open":29000,"high":30350,"low":28950,"close":30000,"volume":84164,"rsi_14":80.0,"sma_20":26832.5,"sma_60":24900.83,"sma_120":23707.08},{"date":"2026-01-27","open":29900,"high":30000,"low":29100,"close":29450,"volume":75861,"rsi_14":75.0,"sma_20":27030.0,"sma_60":25035.0,"sma_120":23737.92},{"date":"2026-01-28","open":29550,"high":29550,"low":28750,"close":29150,"volume":63192,"rsi_14":72.53,"sma_20":27210.0,"sma_60":25166.67,"sma_120":23768.33},{"date":"2026-01-29","open":29400,"high":31450,"low":28750,"close":31300,"volume":114692,"rsi_14":77.38,"sma_20":27500.0,"sma_60":25338.33,"sma_120":23825.83},{"date":"2026-01-30","open":31150,"high":31950,"low":30500,"close":31400,"volume":67011,"rsi_14":77.93,"sma_20":27792.5,"sma_60":25513.33,"sma_120":23885.0},{"date":"2026-02-02","open":31200,"high":31600,"low":30350,"close":30400,"volume":50256,"rsi_14":67.3,"sma_20":28042.5,"sma_60":25665.83,"sma_120":23925.83},{"date":"2026-02-03","open":30750,"high":31250,"low":30450,"close":31250,"volume":39988,"rsi_14":70.35,"sma_20":28352.5,"sma_60":25836.67,"sma_120":23972.08},{"date":"2026-02-04","open":31000,"high":31450,"low":30800,"close":31350,"volume":34431,"rsi_14":63.59,"sma_20":28667.5,"sma_60":25878.33,"sma_120":24019.17},{"date":"2026-02-05","open":31350,"high":32200,"low":30550,"close":30550,"volume":50733,"rsi_14":58.5,"sma_20":28942.5,"sma_60":26024.17,"sma_120":24061.25},{"date":"2026-02-06","open":30050,"high":30800,"low":28750,"close":30800,"volume":52953,"rsi_14":57.65,"sma_20":29220.0,"sma_60":26174.17,"sma_120":24110.0},{"date":"2026-02-09","open":31400,"high":31850,"low":31000,"close":31500,"volume":29112,"rsi_14":66.49,"sma_20":29535.0,"sma_60":26329.17,"sma_120":24164.17},{"date":"2026-02-10","open":31800,"high":32700,"low":31550,"close":32600,"volume":51487,"rsi_14":72.33,"sma_20":29827.5,"sma_60":26505.83,"sma_120":24237.92},{"date":"2026-02-11","open":32600,"high":33300,"low":32300,"close":33300,"volume":50526,"rsi_14":75.46,"sma_20":30160.0,"sma_60":26680.83,"sma_120":24324.17},{"date":"2026-02-12","open":33400,"high":34100,"low":32700,"close":33800,"volume":46979,"rsi_14":73.76,"sma_20":30407.5,"sma_60":26856.67,"sma_120":24417.92},{"date":"2026-02-13","open":33800,"high":34000,"low":33300,"close":33600,"volume":27855,"rsi_14":69.35,"sma_20":30645.0,"sma_60":27041.67,"sma_120":24510.0},{"date":"2026-02-19","open":33600,"high":34900,"low":33600,"close":34850,"volume":27954,"rsi_14":77.0,"sma_20":30922.5,"sma_60":27242.5,"sma_120":24615.0},{"date":"2026-02-20","open":34850,"high":35150,"low":34450,"close":34800,"volume":24855,"rsi_14":78.97,"sma_20":31245.0,"sma_60":27404.17,"sma_120":24719.17},{"date":"2026-02-23","open":34800,"high":35300,"low":34450,"close":35000,"volume":23155,"rsi_14":73.72,"sma_20":31595.0,"sma_60":27575.83,"sma_120":24830.0},{"date":"2026-02-24","open":34800,"high":34950,"low":33950,"close":34700,"volume":29105,"rsi_14":70.62,"sma_20":31940.0,"sma_60":27756.67,"sma_120":24935.42},{"date":"2026-02-25","open":34700,"high":35200,"low":33800,"close":33850,"volume":59221,"rsi_14":71.97,"sma_20":32182.5,"sma_60":27920.83,"sma_120":25032.5},{"date":"2026-02-26","open":33850,"high":34000,"low":32850,"close":33750,"volume":50230,"rsi_14":67.61,"sma_20":32370.0,"sma_60":28153.33,"sma_120":25186.67},{"date":"2026-02-27","open":33700,"high":33750,"low":32500,"close":33000,"volume":47830,"rsi_14":60.65,"sma_20":32547.5,"sma_60":28222.5,"sma_120":25221.25},{"date":"2026-03-03","open":31950,"high":32300,"low":29900,"close":30050,"volume":97821,"rsi_14":47.47,"sma_20":32592.5,"sma_60":28316.67,"sma_120":25291.67},{"date":"2026-03-04","open":29000,"high":29450,"low":26400,"close":27000,"volume":121324,"rsi_14":35.04,"sma_20":32377.5,"sma_60":28355.83,"sma_120":25340.42},{"date":"2026-03-05","open":28600,"high":29000,"low":28050,"close":28500,"volume":60816,"rsi_14":38.89,"sma_20":32232.5,"sma_60":28417.5,"sma_120":25396.67},{"date":"2026-03-06","open":28750,"high":28850,"low":27050,"close":28500,"volume":55048,"rsi_14":33.47,"sma_20":32137.5,"sma_60":28471.67,"sma_120":25454.58},{"date":"2026-03-09","open":27850,"high":28300,"low":27000,"close":28300,"volume":35578,"rsi_14":28.99,"sma_20":31990.0,"sma_60":28530.0,"sma_120":25507.92},{"date":"2026-03-10","open":29050,"high":30150,"low":28350,"close":30000,"volume":59235,"rsi_14":35.5,"sma_20":31922.5,"sma_60":28615.83,"sma_120":25570.42},{"date":"2026-03-11","open":30400,"high":34200,"low":30100,"close":33300,"volume":114963,"rsi_14":49.07,"sma_20":32060.0,"sma_60":28766.67,"sma_120":25660.83},{"date":"2026-03-12","open":33200,"high":33600,"low":31650,"close":32000,"volume":65444,"rsi_14":41.23,"sma_20":32120.0,"sma_60":28889.17,"sma_120":25739.17},{"date":"2026-03-13","open":31800,"high":32450,"low":31200,"close":31300,"volume":78256,"rsi_14":39.64,"sma_20":32110.0,"sma_60":28998.33,"sma_120":25809.17},{"date":"2026-03-16","open":31000,"high":31550,"low":29600,"close":29750,"volume":49184,"rsi_14":35.62,"sma_20":31967.5,"sma_60":29134.17,"sma_120":25923.75},{"date":"2026-03-17","open":30050,"high":31050,"low":29950,"close":30200,"volume":37263,"rsi_14":37.77,"sma_20":31812.5,"sma_60":29156.67,"sma_120":25935.0},{"date":"2026-03-18","open":30250,"high":31000,"low":30000,"close":31000,"volume":33846,"rsi_14":42.23,"sma_20":31672.5,"sma_60":29247.5,"sma_120":26006.25},{"date":"2026-03-19","open":30550,"high":30950,"low":29800,"close":29850,"volume":24874,"rsi_14":39.95,"sma_20":31485.0,"sma_60":29322.5,"sma_120":26065.0},{"date":"2026-03-20","open":30200,"high":31450,"low":30050,"close":31000,"volume":28443,"rsi_14":44.95,"sma_20":31292.5,"sma_60":29411.67,"sma_120":26135.42},{"date":"2026-03-23","open":30600,"high":30600,"low":29400,"close":29400,"volume":38379,"rsi_14":48.24,"sma_20":31022.5,"sma_60":29476.67,"sma_120":26191.67},{"date":"2026-03-24","open":30350,"high":30350,"low":29000,"close":29800,"volume":28271,"rsi_14":58.86,"sma_20":30762.5,"sma_60":29544.17,"sma_120":26253.33},{"date":"2026-03-25","open":29800,"high":30450,"low":29500,"close":29900,"volume":55635,"rsi_14":54.86,"sma_20":30522.5,"sma_60":29607.5,"sma_120":26315.42},{"date":"2026-03-26","open":29800,"high":29800,"low":28700,"close":29200,"volume":31681,"rsi_14":52.32,"sma_20":30290.0,"sma_60":29657.5,"sma_120":26371.25},{"date":"2026-03-27","open":29000,"high":29100,"low":28100,"close":28600,"volume":30394,"rsi_14":50.97,"sma_20":30032.5,"sma_60":29699.17,"sma_120":26426.25},{"date":"2026-03-30","open":27550,"high":27750,"low":27050,"close":27450,"volume":21354,"rsi_14":41.47,"sma_20":29755.0,"sma_60":29721.67,"sma_120":26475.0},{"date":"2026-03-31","open":27000,"high":27250,"low":26350,"close":26700,"volume":48375,"rsi_14":23.39,"sma_20":29587.5,"sma_60":29741.67,"sma_120":26522.92},{"date":"2026-04-01","open":27450,"high":28050,"low":27100,"close":28000,"volume":44533,"rsi_14":33.87,"sma_20":29637.5,"sma_60":29782.5,"sma_120":26577.08},{"date":"2026-04-02","open":28300,"high":28300,"low":25950,"close":26500,"volume":87061,"rsi_14":31.82,"sma_20":29537.5,"sma_60":29799.17,"sma_120":26621.25},{"date":"2026-04-03","open":26800,"high":27300,"low":26650,"close":27300,"volume":24016,"rsi_14":40.16,"sma_20":29477.5,"sma_60":29828.33,"sma_120":26671.25},{"date":"2026-04-06","open":27400,"high":28550,"low":27150,"close":28200,"volume":24554,"rsi_14":42.25,"sma_20":29472.5,"sma_60":29875.0,"sma_120":26722.92},{"date":"2026-04-07","open":28200,"high":28200,"low":26550,"close":27150,"volume":51034,"rsi_14":35.36,"sma_20":29330.0,"sma_60":29910.0,"sma_120":26767.92},{"date":"2026-04-08","open":27850,"high":28100,"low":27650,"close":27850,"volume":33477,"rsi_14":42.13,"sma_20":29057.5,"sma_60":29956.67,"sma_120":26820.83},{"date":"2026-04-09","open":27800,"high":27800,"low":26700,"close":27200,"volume":26445,"rsi_14":34.43,"sma_20":28817.5,"sma_60":29992.5,"sma_120":26870.42},{"date":"2026-04-10","open":27500,"high":27900,"low":27300,"close":27900,"volume":18254,"rsi_14":43.36,"sma_20":28647.5,"sma_60":30036.67,"sma_120":26917.5},{"date":"2026-04-13","open":27750,"high":28100,"low":27300,"close":27800,"volume":13702,"rsi_14":40.91,"sma_20":28550.0,"sma_60":30080.0,"sma_120":26964.58},{"date":"2026-04-14","open":29000,"high":29700,"low":28550,"close":28850,"volume":55214,"rsi_14":45.61,"sma_20":28482.5,"sma_60":30115.0,"sma_120":27020.42},{"date":"2026-04-15","open":29050,"high":29150,"low":28200,"close":28350,"volume":50747,"rsi_14":46.38,"sma_20":28350.0,"sma_60":30143.33,"sma_120":27071.25},{"date":"2026-04-16","open":28650,"high":28700,"low":28200,"close":28450,"volume":28338,"rsi_14":49.33,"sma_20":28280.0,"sma_60":30136.67,"sma_120":27124.17},{"date":"2026-04-17","open":28500,"high":28650,"low":28000,"close":28350,"volume":22771,"rsi_14":54.41,"sma_20":28147.5,"sma_60":30120.83,"sma_120":27175.42},{"date":"2026-04-20","open":28550,"high":28550,"low":28050,"close":28050,"volume":16972,"rsi_14":56.92,"sma_20":28080.0,"sma_60":30115.83,"sma_120":27226.67},{"date":"2026-04-21","open":28750,"high":30200,"low":28700,"close":30200,"volume":110416,"rsi_14":60.38,"sma_20":28100.0,"sma_60":30152.5,"sma_120":27292.5},{"date":"2026-04-22","open":30500,"high":32750,"low":30000,"close":31550,"volume":187865,"rsi_14":74.16,"sma_20":28182.5,"sma_60":30215.0,"sma_120":27372.08},{"date":"2026-04-23","open":31500,"high":31800,"low":30300,"close":31650,"volume":58867,"rsi_14":72.31,"sma_20":28305.0,"sma_60":30259.17,"sma_120":27452.5},{"date":"2026-04-24","open":31650,"high":32650,"low":31100,"close":32250,"volume":47120,"rsi_14":71.43,"sma_20":28487.5,"sma_60":30296.67,"sma_120":27540.0},{"date":"2026-04-27","open":32300,"high":32750,"low":31900,"close":32200,"volume":39366,"rsi_14":79.88,"sma_20":28725.0,"sma_60":30342.5,"sma_120":27626.67},{"date":"2026-04-28","open":31950,"high":32600,"low":31650,"close":32450,"volume":32748,"rsi_14":78.75,"sma_20":29012.5,"sma_60":30397.5,"sma_120":27718.75},{"date":"2026-04-29","open":32100,"high":34500,"low":32100,"close":34500,"volume":180338,"rsi_14":88.83,"sma_20":29337.5,"sma_60":30450.83,"sma_120":27894.58},{"date":"2026-04-30","open":34550,"high":34800,"low":33800,"close":34000,"volume":60603,"rsi_14":81.99,"sma_20":29832.5,"sma_60":29235.83,"sma_120":30340.0},{"date":"2026-05-04","open":34650,"high":36000,"low":33950,"close":35600,"volume":103086,"rsi_14":86.45,"sma_20":30127.5,"sma_60":30580.83,"sma_120":28060.0},{"date":"2026-05-06","open":36150,"high":38050,"low":35850,"close":36850,"volume":152836,"rsi_14":86.7,"sma_20":30560.0,"sma_60":30674.17,"sma_120":28190.0},{"date":"2026-05-07","open":36850,"high":37000,"low":36000,"close":36400,"volume":34747,"rsi_14":87.1,"sma_20":31022.5,"sma_60":30758.33,"sma_120":28318.33},{"date":"2026-05-08","open":36400,"high":37300,"low":35850,"close":36550,"volume":33465,"rsi_14":87.16,"sma_20":31457.5,"sma_60":30858.33,"sma_120":28441.25},{"date":"2026-05-11","open":37000,"high":37050,"low":35200,"close":35700,"volume":71145,"rsi_14":81.55,"sma_20":31882.5,"sma_60":30940.0,"sma_120":28557.08},{"date":"2026-05-12","open":35700,"high":35750,"low":33450,"close":34000,"volume":87884,"rsi_14":72.8,"sma_20":32187.5,"sma_60":30981.67,"sma_120":28655.42},{"date":"2026-05-13","open":33850,"high":34150,"low":32500,"close":33500,"volume":54579,"rsi_14":64.47,"sma_20":32472.5,"sma_60":30996.67,"sma_120":28751.25},{"date":"2026-05-14","open":33500,"high":35100,"low":32800,"close":33650,"volume":103332,"rsi_14":60.29,"sma_20":32712.5,"sma_60":31002.5,"sma_120":28841.67},{"date":"2026-05-15","open":30900,"high":30900,"low":25800,"close":26200,"volume":461843,"rsi_14":34.47,"sma_20":32605.0,"sma_60":30875.83,"sma_120":28866.25},{"date":"2026-05-18","open":26700,"high":26700,"low":24550,"close":25450,"volume":70102,"rsi_14":30.79,"sma_20":32455.0,"sma_60":30740.0,"sma_120":28890.83},{"date":"2026-05-19","open":25600,"high":25800,"low":23300,"close":24250,"volume":107029,"rsi_14":28.91,"sma_20":32250.0,"sma_60":30563.33,"sma_120":28902.92},{"date":"2026-05-20","open":24150,"high":24200,"low":22700,"close":23150,"volume":65603,"rsi_14":26.4,"sma_20":32005.0,"sma_60":30369.17,"sma_120":28886.67},{"date":"2026-05-21","open":23400,"high":24150,"low":23400,"close":23750,"volume":55336,"rsi_14":20.55,"sma_20":31682.5,"sma_60":30181.67,"sma_120":28878.75},{"date":"2026-05-22","open":23900,"high":24600,"low":23900,"close":24200,"volume":57351,"rsi_14":23.08,"sma_20":31315.0,"sma_60":30006.67,"sma_120":28881.67},{"date":"2026-05-26","open":24500,"high":25300,"low":23900,"close":24150,"volume":69242,"rsi_14":15.62,"sma_20":30940.0,"sma_60":29845.0,"sma_120":28882.92},{"date":"2026-05-27","open":24250,"high":24400,"low":22850,"close":23400,"volume":91133,"rsi_14":8.36,"sma_20":30497.5,"sma_60":29672.5,"sma_120":28877.08},{"date":"2026-05-28","open":23450,"high":23450,"low":22150,"close":22800,"volume":68181,"rsi_14":8.28,"sma_20":30027.5,"sma_60":29502.5,"sma_120":28862.5},{"date":"2026-05-29","open":23000,"high":23000,"low":21750,"close":22200,"volume":68166,"rsi_14":7.16,"sma_20":29515.0,"sma_60":29371.67,"sma_120":28844.17},{"date":"2026-06-01","open":22300,"high":22450,"low":20950,"close":21050,"volume":89517,"rsi_14":7.04,"sma_20":28842.5,"sma_60":29272.5,"sma_120":28814.17},{"date":"2026-06-02","open":20950,"high":21350,"low":20450,"close":21250,"volume":54582,"rsi_14":9.0,"sma_20":28205.0,"sma_60":29151.67,"sma_120":28784.58},{"date":"2026-06-04","open":21300,"high":22450,"low":21200,"close":21750,"volume":27595,"rsi_14":12.22,"sma_20":27512.5,"sma_60":29039.17,"sma_120":28755.42},{"date":"2026-06-05","open":21750,"high":22200,"low":20850,"close":21750,"volume":39055,"rsi_14":11.36,"sma_20":26757.5,"sma_60":28930.0,"sma_120":28730.0},{"date":"2026-06-08","open":20900,"high":21350,"low":20200,"close":20500,"volume":50639,"rsi_14":19.02,"sma_20":25962.5,"sma_60":28771.67,"sma_120":28693.75},{"date":"2026-06-09","open":20650,"high":21450,"low":20600,"close":21350,"volume":18706,"rsi_14":27.96,"sma_20":25202.5,"sma_60":28572.5,"sma_120":28669.58},{"date":"2026-06-10","open":21400,"high":21450,"low":20400,"close":21000,"volume":24535,"rsi_14":30.77,"sma_20":24467.5,"sma_60":28389.17,"sma_120":28639.17},{"date":"2026-06-11","open":21000,"high":21350,"low":20450,"close":21200,"volume":22206,"rsi_14":37.09,"sma_20":23827.5,"sma_60":28220.83,"sma_120":28609.58},{"date":"2026-06-12","open":21650,"high":22350,"low":21450,"close":22100,"volume":22089,"rsi_14":39.49,"sma_20":23257.5,"sma_60":28093.33,"sma_120":28586.25},{"date":"2026-06-15","open":22500,"high":23000,"low":21900,"close":21950,"volume":66703,"rsi_14":35.1,"sma_20":22672.5,"sma_60":27955.83,"sma_120":28556.25},{"date":"2026-06-16","open":22100,"high":22500,"low":21700,"close":22150,"volume":25958,"rsi_14":37.01,"sma_20":22470.0,"sma_60":27808.33,"sma_120":28527.92},{"date":"2026-06-17","open":22150,"high":22900,"low":21900,"close":22500,"volume":29155,"rsi_14":58.82,"sma_20":21822.5,"sma_60":26935.83,"sma_120":28317.5},{"date":"2026-06-18","open":22500,"high":22700,"low":21400,"close":22100,"volume":41252,"rsi_14":45.07,"sma_20":22215.0,"sma_60":27537.5,"sma_120":28474.58},{"date":"2026-06-19","open":22100,"high":22100,"low":19860,"close":20450,"volume":76046,"rsi_14":39.26,"sma_20":22080.0,"sma_60":27388.33,"sma_120":28432.5},{"date":"2026-06-22","open":20450,"high":20600,"low":19500,"close":19900,"volume":44628,"rsi_14":42.38,"sma_20":21887.5,"sma_60":27223.33,"sma_120":28383.75},{"date":"2026-06-23","open":19990,"high":20000,"low":18900,"close":18910,"volume":46535,"rsi_14":35.97,"sma_20":21623.0,"sma_60":27040.17,"sma_120":28323.83},{"date":"2026-06-24","open":19020,"high":19700,"low":18650,"close":19090,"volume":29242,"rsi_14":33.42,"sma_20":21370.0,"sma_60":26871.67,"sma_120":28264.58},{"date":"2026-06-25","open":19240,"high":19440,"low":18500,"close":18610,"volume":35423,"rsi_14":31.53,"sma_20":21130.5,"sma_60":26705.17,"sma_120":28202.17},{"date":"2026-06-26","open":18730,"high":18810,"low":17750,"close":17750,"volume":48996,"rsi_14":33.05,"sma_20":20878.0,"sma_60":26543.5,"sma_120":28132.58},{"date":"2026-06-29","open":17850,"high":20150,"low":17850,"close":20100,"volume":56389,"rsi_14":43.5,"sma_20":20773.0,"sma_60":26433.5,"sma_120":28087.58},{"date":"2026-06-30","open":20450,"high":20450,"low":19730,"close":20000,"volume":22147,"rsi_14":44.66,"sma_20":20720.5,"sma_60":26300.17,"sma_120":28041.33},{"date":"2026-07-01","open":20000,"high":20750,"low":19750,"close":20750,"volume":27825,"rsi_14":47.73,"sma_20":20695.5,"sma_60":26204.33,"sma_120":28001.75},{"date":"2026-07-02","open":20650,"high":20850,"low":19800,"close":19990,"volume":48373,"rsi_14":39.2,"sma_20":20607.5,"sma_60":26082.5,"sma_120":27955.42},{"date":"2026-07-03","open":20000,"high":20800,"low":19410,"close":20800,"volume":25784,"rsi_14":44.49,"sma_20":20560.0,"sma_60":25959.17,"sma_120":27917.08},{"date":"2026-07-06","open":20700,"high":20800,"low":19870,"close":20650,"volume":16917,"rsi_14":42.77,"sma_20":20567.5,"sma_60":25850.83,"sma_120":27880.42},{"date":"2026-07-07","open":20550,"high":20750,"low":20000,"close":20500,"volume":17035,"rsi_14":40.18,"sma_20":20525.0,"sma_60":25728.33,"sma_120":27842.5},{"date":"2026-07-08","open":20600,"high":20700,"low":19470,"close":19670,"volume":29865,"rsi_14":38.55,"sma_20":20458.5,"sma_60":25602.83,"sma_120":27797.67},{"date":"2026-07-09","open":19660,"high":19980,"low":19100,"close":19500,"volume":13409,"rsi_14":44.8,"sma_20":20373.5,"sma_60":25462.83,"sma_120":27749.75},{"date":"2026-07-10","open":19500,"high":20650,"low":19500,"close":20500,"volume":19237,"rsi_14":53.13,"sma_20":20293.5,"sma_60":25341.17,"sma_120":27710.58},{"date":"2026-07-13","open":20750,"high":20900,"low":19510,"close":19950,"volume":21201,"rsi_14":55.69,"sma_20":20193.5,"sma_60":25192.83,"sma_120":27653.92},{"date":"2026-07-14","open":19780,"high":19950,"low":19200,"close":19860,"volume":27001,"rsi_14":54.25,"sma_20":20079.0,"sma_60":25051.33,"sma_120":27597.33},{"date":"2026-07-15","open":19860,"high":20650,"low":19860,"close":20250,"volume":36860,"rsi_14":59.15,"sma_20":19966.5,"sma_60":24914.67,"sma_120":27525.67},{"date":"2026-07-16","open":20250,"high":20250,"low":19550,"close":20050,"volume":22953,"rsi_14":63.86,"sma_20":19864.0,"sma_60":24776.33,"sma_120":27448.58},{"date":"2026-07-20","open":19800,"high":19950,"low":19110,"close":19240,"volume":29349,"rsi_14":43.64,"sma_20":19803.5,"sma_60":24629.5,"sma_120":27372.67},{"date":"2026-07-21","open":19430,"high":19550,"low":18750,"close":19300,"volume":28735,"rsi_14":44.79,"sma_20":19773.5,"sma_60":24447.83,"sma_120":27300.17},{"date":"2026-07-22","open":19540,"high":19800,"low":19130,"close":19440,"volume":27397,"rsi_14":39.28,"sma_20":19800.0,"sma_60":24246.0,"sma_120":27230.5},{"date":"2026-07-23","open":19290,"high":20300,"low":19260,"close":20250,"volume":19941,"rsi_14":52.11,"sma_20":19858.0,"sma_60":24056.0,"sma_120":27157.58},{"date":"2026-07-24","open":19750,"high":20300,"low":19650,"close":20000,"volume":15580,"rsi_14":42.86,"sma_20":19927.5,"sma_60":23851.83,"sma_120":27074.25},{"date":"2026-07-27","open":20000,"high":20950,"low":19860,"close":20150,"volume":14801,"rsi_14":45.54,"sma_20":20047.5,"sma_60":23651.0,"sma_120":26996.75},{"date":"2026-07-28","open":20000,"high":20000,"low":19000,"close":19170,"volume":43041,"rsi_14":39.66,"sma_20":20001.0,"sma_60":23429.67,"sma_120":26913.58},{"date":"2026-07-29","open":19200,"high":19590,"low":17710,"close":18120,"volume":65983,"rsi_14":38.35,"sma_20":19907.0,"sma_60":23156.67,"sma_120":26803.75},{"date":"2026-07-30","open":17500,"high":19050,"low":17500,"close":18470,"volume":92041,"rsi_14":42.46,"sma_20":19793.0,"sma_60":22897.83,"sma_120":26696.0},{"date":"2026-07-31","open":19490,"high":19890,"low":18750,"close":19890,"volume":54306,"rsi_14":45.79,"sma_20":19788.0,"sma_60":22636.0,"sma_120":26608.42},{"date":"2026-08-03","open":19850,"high":20150,"low":19380,"close":19600,"volume":32425,"rsi_14":47.5,"sma_20":19728.0,"sma_60":22348.5,"sma_120":26511.33},{"date":"2026-08-04","open":19600,"high":20500,"low":19600,"close":20400,"volume":36092,"rsi_14":53.51,"sma_20":19715.5,"sma_60":22081.83,"sma_120":26420.08},{"date":"2026-08-05","open":20400,"high":20850,"low":20250,"close":20750,"volume":14558,"rsi_14":53.26,"sma_20":19728.0,"sma_60":21818.5,"sma_120":26338.42},{"date":"2026-08-06","open":20400,"high":20900,"low":20150,"close":20300,"volume":9753,"rsi_14":51.58,"sma_20":19759.5,"sma_60":21561.83,"sma_120":26250.92},{"date":"2026-08-07","open":20250,"high":20550,"low":19910,"close":20150,"volume":13249,"rsi_14":56.28,"sma_20":19792.0,"sma_60":21331.0,"sma_120":26156.33},{"date":"2026-08-10","open":20150,"high":20800,"low":20000,"close":20600,"volume":13990,"rsi_14":58.51,"sma_20":19797.0,"sma_60":21116.0,"sma_120":26056.33},{"date":"2026-08-11","open":20750,"high":20850,"low":20500,"close":20750,"volume":9203,"rsi_14":58.56,"sma_20":19837.0,"sma_60":20901.0,"sma_120":25951.75},{"date":"2026-08-12","open":20550,"high":21000,"low":20500,"close":20850,"volume":10586,"rsi_14":54.32,"sma_20":19886.5,"sma_60":20811.83,"sma_120":25843.83},{"date":"2026-08-13","open":20950,"high":21050,"low":19990,"close":20150,"volume":33804,"rsi_14":51.01,"sma_20":19881.5,"sma_60":20723.5,"sma_120":25731.75},{"date":"2026-08-14","open":20250,"high":21350,"low":20150,"close":21150,"volume":28441,"rsi_14":56.07,"sma_20":19936.5,"sma_60":20671.83,"sma_120":25617.58},{"date":"2026-08-18","open":20200,"high":20200,"low":19150,"close":19400,"volume":72070,"rsi_14":51.28,"sma_20":19944.5,"sma_60":20609.33,"sma_120":25489.25},{"date":"2026-08-19","open":19180,"high":19290,"low":18710,"close":19290,"volume":25826,"rsi_14":57.25,"sma_20":19944.0,"sma_60":20535.0,"sma_120":25358.33},{"date":"2026-08-20","open":19290,"high":19510,"low":19010,"close":19010,"volume":25347,"rsi_14":53.37,"sma_20":19922.5,"sma_60":20448.5,"sma_120":25227.58},{"date":"2026-08-21","open":19230,"high":19230,"low":18520,"close":18750,"volume":30756,"rsi_14":41.67,"sma_20":19847.5,"sma_60":20358.5,"sma_120":25101.75},{"date":"2026-08-24","open":19010,"high":19010,"low":18540,"close":18720,"volume":26029,"rsi_14":43.31,"sma_20":19783.5,"sma_60":20280.5,"sma_120":24976.5},{"date":"2026-08-25","open":18720,"high":18720,"low":18100,"close":18720,"volume":59135,"rsi_14":35.47,"sma_20":19712.0,"sma_60":20212.5,"sma_120":24857.5},{"date":"2026-08-26","open":18720,"high":18870,"low":18390,"close":18660,"volume":31065,"rsi_14":30.97,"sma_20":19686.5,"sma_60":20153.5,"sma_120":24762.58},{"date":"2026-08-27","open":18700,"high":18840,"low":18490,"close":18650,"volume":36472,"rsi_14":33.66,"sma_20":19713.0,"sma_60":20113.5,"sma_120":24693.0},{"date":"2026-08-28","open":18550,"high":18950,"low":18430,"close":18860,"volume":17435,"rsi_14":37.38,"sma_20":19732.5,"sma_60":20073.67,"sma_120":24612.67},{"date":"2026-08-31","open":18680,"high":18680,"low":18150,"close":18200,"volume":37387,"rsi_14":27.44,"sma_20":19648.0,"sma_60":20014.5,"sma_120":24526.83},{"date":"2026-09-01","open":18300,"high":18450,"low":18200,"close":18450,"volume":15154,"rsi_14":28.78,"sma_20":19590.5,"sma_60":19959.5,"sma_120":24444.75},{"date":"2026-09-02","open":18370,"high":18370,"low":17930,"close":18200,"volume":23940,"rsi_14":26.21,"sma_20":19480.5,"sma_60":19921.17,"sma_120":24346.42},{"date":"2026-09-03","open":18170,"high":18230,"low":17890,"close":18100,"volume":23799,"rsi_14":29.38,"sma_20":19348.0,"sma_60":19867.0,"sma_120":24219.75},{"date":"2026-09-04","open":18300,"high":18300,"low":17820,"close":18150,"volume":25416,"rsi_14":12.69,"sma_20":19240.5,"sma_60":19819.5,"sma_120":24104.33},{"date":"2026-09-07","open":18330,"high":18390,"low":18010,"close":18120,"volume":17452,"rsi_14":22.17,"sma_20":19139.0,"sma_60":19768.17,"sma_120":23994.5},{"date":"2026-09-08","open":18120,"high":18120,"low":17650,"close":17660,"volume":36759,"rsi_14":19.25,"sma_20":18992.0,"sma_60":19694.17,"sma_120":23893.75},{"date":"2026-09-09","open":17770,"high":17860,"low":17590,"close":17860,"volume":28697,"rsi_14":27.63,"sma_20":18847.5,"sma_60":19626.0,"sma_120":23790.92},{"date":"2026-09-10","open":17860,"high":17870,"low":17360,"close":17650,"volume":23322,"rsi_14":28.17,"sma_20":18687.5,"sma_60":19551.0,"sma_120":23679.67},{"date":"2026-09-11","open":17350,"high":17640,"low":17350,"close":17500,"volume":11857,"rsi_14":26.89,"sma_20":18555.0,"sma_60":19467.67,"sma_120":23576.75},{"date":"2026-09-14","open":17170,"high":17400,"low":16900,"close":17000,"volume":51099,"rsi_14":22.61,"sma_20":18347.5,"sma_60":19382.67,"sma_120":23460.08},{"date":"2026-09-15","open":17110,"high":17560,"low":16950,"close":17290,"volume":28942,"rsi_14":29.67,"sma_20":18242.0,"sma_60":19330.0,"sma_120":23359.17},{"date":"2026-09-16","open":17300,"high":17470,"low":16930,"close":16980,"volume":9542,"rsi_14":27.25,"sma_20":18126.5,"sma_60":19281.33,"sma_120":23252.33},{"date":"2026-09-17","open":16910,"high":17150,"low":16700,"close":16800,"volume":29262,"rsi_14":21.7,"sma_20":18016.0,"sma_60":19246.17,"sma_120":23143.17},{"date":"2026-09-18","open":16880,"high":17370,"low":16830,"close":17170,"volume":26365,"rsi_14":34.63,"sma_20":17937.0,"sma_60":19214.17,"sma_120":23042.92},{"date":"2026-09-21","open":17170,"high":17170,"low":16690,"close":16900,"volume":22105,"rsi_14":27.0,"sma_20":17846.0,"sma_60":19185.67,"sma_120":22945.42},{"date":"2026-09-22","open":16900,"high":17100,"low":16640,"close":16840,"volume":41889,"rsi_14":28.62,"sma_20":17752.0,"sma_60":19170.5,"sma_120":22857.0},{"date":"2026-09-23","open":17000,"high":17000,"low":16610,"close":16830,"volume":12610,"rsi_14":29.45,"sma_20":17660.5,"sma_60":19116.0,"sma_120":22774.75},{"date":"2026-09-28","open":16720,"high":17150,"low":16630,"close":16890,"volume":16270,"rsi_14":29.68,"sma_20":17572.5,"sma_60":19064.17,"sma_120":22682.17},{"date":"2026-09-29","open":16940,"high":16980,"low":16660,"close":16780,"volume":17352,"rsi_14":28.93,"sma_20":17468.5,"sma_60":18998.0,"sma_120":22601.17},{"date":"2026-09-30","open":16840,"high":17040,"low":16680,"close":16770,"volume":18567,"rsi_14":33.7,"sma_20":17397.0,"sma_60":18944.33,"sma_120":22513.42},{"date":"2026-10-01","open":16750,"high":16920,"low":16570,"close":16860,"volume":15673,"rsi_14":30.92,"sma_20":17317.5,"sma_60":18878.67,"sma_120":22418.92},{"date":"2026-10-02","open":16960,"high":17230,"low":16380,"close":17070,"volume":11976,"rsi_14":38.93,"sma_20":17261.0,"sma_60":18819.0,"sma_120":22334.92},{"date":"2026-10-06","open":17370,"high":17370,"low":16700,"close":17130,"volume":12919,"rsi_14":42.69,"sma_20":17212.5,"sma_60":18762.83,"sma_120":22245.58},{"date":"2026-10-07","open":17100,"high":17100,"low":16010,"close":16610,"volume":27681,"rsi_14":42.35,"sma_20":17135.5,"sma_60":18711.83,"sma_120":22157.33},{"date":"2026-10-08","open":16680,"high":16680,"low":16330,"close":16420,"volume":28418,"rsi_14":32.24,"sma_20":17050.5,"sma_60":18660.5,"sma_120":22061.67},{"date":"2026-10-12","open":16380,"high":16650,"low":16000,"close":16030,"volume":19891,"rsi_14":31.23,"sma_20":16969.0,"sma_60":18586.0,"sma_120":21963.58},{"date":"2026-10-13","open":16000,"high":16000,"low":15460,"close":15920,"volume":36853,"rsi_14":32.11,"sma_20":16872.0,"sma_60":18518.83,"sma_120":21855.83},{"date":"2026-10-14","open":15720,"high":16170,"low":15720,"close":15860,"volume":11923,"rsi_14":19.53,"sma_20":16782.5,"sma_60":18452.17,"sma_120":21751.75},{"date":"2026-10-15","open":15830,"high":15830,"low":14990,"close":15240,"volume":31393,"rsi_14":16.8,"sma_20":16669.5,"sma_60":18368.67,"sma_120":21641.67},{"date":"2026-10-16","open":15370,"high":15960,"low":15300,"close":15700,"volume":21748,"rsi_14":30.34,"sma_20":16604.5,"sma_60":18296.17,"sma_120":21536.25},{"date":"2026-10-19","open":15650,"high":15890,"low":15420,"close":15790,"volume":11072,"rsi_14":32.55,"sma_20":16529.5,"sma_60":18238.67,"sma_120":21434.08},{"date":"2026-10-20","open":15770,"high":15890,"low":15110,"close":15230,"volume":20615,"rsi_14":26.15,"sma_20":16442.0,"sma_60":18170.83,"sma_120":21309.33},{"date":"2026-10-21","open":15590,"high":15810,"low":15070,"close":15680,"volume":26412,"rsi_14":35.6,"sma_20":16386.0,"sma_60":18108.17,"sma_120":21177.08},{"date":"2026-10-22","open":17200,"high":17810,"low":16200,"close":16530,"volume":196027,"rsi_14":47.42,"sma_20":16354.0,"sma_60":18046.17,"sma_120":21051.08},{"date":"2026-10-23","open":16307,"high":16307,"low":15360,"close":15620,"volume":50192}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7237.42,"pbr":0.25,"per":2.16,"roa":1.69,"roe":1.94,"grade":"C","comment":"PER 2.14배, ROE 1.94%","revenue":520349496040.0,"analysis":"PER 2.1배입니다. ROE 1.9%입니다. 시가총액 1172.03억. 매출 5203.49억, 영업이익 791.19억.","eps_basis":"TTM","debt_ratio":0.15003400549421778,"market_cap":117958584920,"net_income":56511097328.0,"total_debt":70961193773.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.79,"total_assets":543928595658.0,"total_equity":472967401885.0,"profit_margin":10.86,"revenue_basis":"TTM","dividend_yield":1.6,"net_income_basis":"TTM","operating_income":79119227222.0,"operating_margin":15.21,"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"],"backtest_top3":[],"current_price":15620.0,"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":13300.0},{"date":"2016-10-25","close":13500.0},{"date":"2016-10-26","close":13150.0},{"date":"2016-10-27","close":13450.0},{"date":"2016-10-28","close":13450.0},{"date":"2016-10-31","close":13400.0},{"date":"2016-11-01","close":13550.0},{"date":"2016-11-02","close":12950.0},{"date":"2016-11-03","close":13200.0},{"date":"2016-11-04","close":13350.0},{"date":"2016-11-07","close":13550.0},{"date":"2016-11-08","close":13500.0},{"date":"2016-11-09","close":12850.0},{"date":"2016-11-10","close":13300.0},{"date":"2016-11-11","close":13300.0},{"date":"2016-11-14","close":13700.0},{"date":"2016-11-15","close":13500.0},{"date":"2016-11-16","close":13500.0},{"date":"2016-11-17","close":13500.0},{"date":"2016-11-18","close":13450.0},{"date":"2016-11-21","close":13500.0},{"date":"2016-11-22","close":13550.0},{"date":"2016-11-23","close":13150.0},{"date":"2016-11-24","close":13250.0},{"date":"2016-11-25","close":13300.0},{"date":"2016-11-28","close":13250.0},{"date":"2016-11-29","close":13350.0},{"date":"2016-11-30","close":13250.0},{"date":"2016-12-01","close":13200.0},{"date":"2016-12-02","close":13300.0},{"date":"2016-12-05","close":13000.0},{"date":"2016-12-06","close":13100.0},{"date":"2016-12-07","close":12900.0},{"date":"2016-12-08","close":12900.0},{"date":"2016-12-09","close":12900.0},{"date":"2016-12-12","close":12800.0},{"date":"2016-12-13","close":12750.0},{"date":"2016-12-14","close":12750.0},{"date":"2016-12-15","close":13050.0},{"date":"2016-12-16","close":13100.0},{"date":"2016-12-19","close":13000.0},{"date":"2016-12-20","close":13000.0},{"date":"2016-12-21","close":12950.0},{"date":"2016-12-22","close":12950.0},{"date":"2016-12-23","close":12950.0},{"date":"2016-12-26","close":12900.0},{"date":"2016-12-27","close":13050.0},{"date":"2016-12-28","close":13100.0},{"date":"2016-12-29","close":13100.0},{"date":"2017-01-02","close":13250.0},{"date":"2017-01-03","close":13300.0},{"date":"2017-01-04","close":13400.0},{"date":"2017-01-05","close":13350.0},{"date":"2017-01-06","close":13800.0},{"date":"2017-01-09","close":13800.0},{"date":"2017-01-10","close":13800.0},{"date":"2017-01-11","close":13750.0},{"date":"2017-01-12","close":13750.0},{"date":"2017-01-13","close":13900.0},{"date":"2017-01-16","close":13950.0},{"date":"2017-01-17","close":14000.0},{"date":"2017-01-18","close":13800.0},{"date":"2017-01-19","close":13800.0},{"date":"2017-01-20","close":13750.0},{"date":"2017-01-23","close":13800.0},{"date":"2017-01-24","close":13900.0},{"date":"2017-01-25","close":13850.0},{"date":"2017-01-26","close":13950.0},{"date":"2017-01-31","close":13600.0},{"date":"2017-02-01","close":13500.0},{"date":"2017-02-02","close":13100.0},{"date":"2017-02-03","close":13100.0},{"date":"2017-02-06","close":13250.0},{"date":"2017-02-07","close":13150.0},{"date":"2017-02-08","close":13100.0},{"date":"2017-02-09","close":13150.0},{"date":"2017-02-10","close":13100.0},{"date":"2017-02-13","close":12950.0},{"date":"2017-02-14","close":13000.0},{"date":"2017-02-15","close":12900.0},{"date":"2017-02-16","close":13250.0},{"date":"2017-02-17","close":13350.0},{"date":"2017-02-20","close":13450.0},{"date":"2017-02-21","close":13450.0},{"date":"2017-02-22","close":13450.0},{"date":"2017-02-23","close":13200.0},{"date":"2017-02-24","close":13000.0},{"date":"2017-02-27","close":13300.0},{"date":"2017-02-28","close":13300.0},{"date":"2017-03-02","close":13100.0},{"date":"2017-03-03","close":13000.0},{"date":"2017-03-06","close":13050.0},{"date":"2017-03-07","close":12950.0},{"date":"2017-03-08","close":12900.0},{"date":"2017-03-09","close":12900.0},{"date":"2017-03-10","close":13100.0},{"date":"2017-03-13","close":13100.0},{"date":"2017-03-14","close":13000.0},{"date":"2017-03-15","close":13000.0},{"date":"2017-03-16","close":12950.0},{"date":"2017-03-17","close":13000.0},{"date":"2017-03-20","close":13000.0},{"date":"2017-03-21","close":12950.0},{"date":"2017-03-22","close":12800.0},{"date":"2017-03-23","close":12850.0},{"date":"2017-03-24","close":12900.0},{"date":"2017-03-27","close":13000.0},{"date":"2017-03-28","close":13150.0},{"date":"2017-03-29","close":13200.0},{"date":"2017-03-30","close":13150.0},{"date":"2017-03-31","close":13100.0},{"date":"2017-04-03","close":13250.0},{"date":"2017-04-04","close":13250.0},{"date":"2017-04-05","close":13250.0},{"date":"2017-04-06","close":13350.0},{"date":"2017-04-07","close":13750.0},{"date":"2017-04-10","close":13650.0},{"date":"2017-04-11","close":13650.0},{"date":"2017-04-12","close":13900.0},{"date":"2017-04-13","close":13900.0},{"date":"2017-04-14","close":13800.0},{"date":"2017-04-17","close":13800.0},{"date":"2017-04-18","close":13750.0},{"date":"2017-04-19","close":13750.0},{"date":"2017-04-20","close":13600.0},{"date":"2017-04-21","close":13500.0},{"date":"2017-04-24","close":13450.0},{"date":"2017-04-25","close":13700.0},{"date":"2017-04-26","close":13800.0},{"date":"2017-04-27","close":13600.0},{"date":"2017-04-28","close":13700.0},{"date":"2017-05-02","close":13450.0},{"date":"2017-05-04","close":13650.0},{"date":"2017-05-08","close":13750.0},{"date":"2017-05-10","close":13700.0},{"date":"2017-05-11","close":13550.0},{"date":"2017-05-12","close":13600.0},{"date":"2017-05-15","close":13550.0},{"date":"2017-05-16","close":13250.0},{"date":"2017-05-17","close":13200.0},{"date":"2017-05-18","close":13150.0},{"date":"2017-05-19","close":13150.0},{"date":"2017-05-22","close":13500.0},{"date":"2017-05-23","close":13550.0},{"date":"2017-05-24","close":13700.0},{"date":"2017-05-25","close":13700.0},{"date":"2017-05-26","close":13550.0},{"date":"2017-05-29","close":13700.0},{"date":"2017-05-30","close":13600.0},{"date":"2017-05-31","close":13700.0},{"date":"2017-06-01","close":13600.0},{"date":"2017-06-02","close":13600.0},{"date":"2017-06-05","close":13500.0},{"date":"2017-06-07","close":13600.0},{"date":"2017-06-08","close":13400.0},{"date":"2017-06-09","close":13400.0},{"date":"2017-06-12","close":13300.0},{"date":"2017-06-13","close":13550.0},{"date":"2017-06-14","close":13550.0},{"date":"2017-06-15","close":13550.0},{"date":"2017-06-16","close":13600.0},{"date":"2017-06-19","close":13500.0},{"date":"2017-06-20","close":13500.0},{"date":"2017-06-21","close":13550.0},{"date":"2017-06-22","close":13550.0},{"date":"2017-06-23","close":13600.0},{"date":"2017-06-26","close":13600.0},{"date":"2017-06-27","close":13550.0},{"date":"2017-06-28","close":13550.0},{"date":"2017-06-29","close":13700.0},{"date":"2017-06-30","close":13650.0},{"date":"2017-07-03","close":13600.0},{"date":"2017-07-04","close":13400.0},{"date":"2017-07-05","close":13350.0},{"date":"2017-07-06","close":13350.0},{"date":"2017-07-07","close":13300.0},{"date":"2017-07-10","close":13250.0},{"date":"2017-07-11","close":13100.0},{"date":"2017-07-12","close":13250.0},{"date":"2017-07-13","close":13400.0},{"date":"2017-07-14","close":13300.0},{"date":"2017-07-17","close":13250.0},{"date":"2017-07-18","close":13100.0},{"date":"2017-07-19","close":13200.0},{"date":"2017-07-20","close":13200.0},{"date":"2017-07-21","close":13300.0},{"date":"2017-07-24","close":13400.0},{"date":"2017-07-25","close":13400.0},{"date":"2017-07-26","close":13350.0},{"date":"2017-07-27","close":13300.0},{"date":"2017-07-28","close":13200.0},{"date":"2017-07-31","close":13150.0},{"date":"2017-08-01","close":13100.0},{"date":"2017-08-02","close":13050.0},{"date":"2017-08-03","close":13000.0},{"date":"2017-08-04","close":12850.0},{"date":"2017-08-07","close":12900.0},{"date":"2017-08-08","close":12850.0},{"date":"2017-08-09","close":12800.0},{"date":"2017-08-10","close":12650.0},{"date":"2017-08-11","close":12650.0},{"date":"2017-08-14","close":12650.0},{"date":"2017-08-16","close":12800.0},{"date":"2017-08-17","close":12850.0},{"date":"2017-08-18","close":12900.0},{"date":"2017-08-21","close":13050.0},{"date":"2017-08-22","close":13050.0},{"date":"2017-08-23","close":13050.0},{"date":"2017-08-24","close":13100.0},{"date":"2017-08-25","close":13150.0},{"date":"2017-08-28","close":13100.0},{"date":"2017-08-29","close":12950.0},{"date":"2017-08-30","close":12900.0},{"date":"2017-08-31","close":12900.0},{"date":"2017-09-01","close":12900.0},{"date":"2017-09-04","close":12700.0},{"date":"2017-09-05","close":12600.0},{"date":"2017-09-06","close":12550.0},{"date":"2017-09-07","close":12900.0},{"date":"2017-09-08","close":12850.0},{"date":"2017-09-11","close":12800.0},{"date":"2017-09-12","close":12800.0},{"date":"2017-09-13","close":13000.0},{"date":"2017-09-14","close":12900.0},{"date":"2017-09-15","close":12750.0},{"date":"2017-09-18","close":12800.0},{"date":"2017-09-19","close":12550.0},{"date":"2017-09-20","close":12600.0},{"date":"2017-09-21","close":12500.0},{"date":"2017-09-22","close":12250.0},{"date":"2017-09-25","close":11950.0},{"date":"2017-09-26","close":12250.0},{"date":"2017-09-27","close":12400.0},{"date":"2017-09-28","close":12500.0},{"date":"2017-09-29","close":12600.0},{"date":"2017-10-10","close":12350.0},{"date":"2017-10-11","close":12400.0},{"date":"2017-10-12","close":12350.0},{"date":"2017-10-13","close":12250.0},{"date":"2017-10-16","close":11950.0},{"date":"2017-10-17","close":12050.0},{"date":"2017-10-18","close":12000.0},{"date":"2017-10-19","close":12050.0},{"date":"2017-10-20","close":12050.0},{"date":"2017-10-23","close":12050.0},{"date":"2017-10-24","close":11900.0},{"date":"2017-10-25","close":12050.0},{"date":"2017-10-26","close":12000.0},{"date":"2017-10-27","close":12000.0},{"date":"2017-10-30","close":12050.0},{"date":"2017-10-31","close":12100.0},{"date":"2017-11-01","close":12150.0},{"date":"2017-11-02","close":12100.0},{"date":"2017-11-03","close":12150.0},{"date":"2017-11-06","close":12250.0},{"date":"2017-11-07","close":12100.0},{"date":"2017-11-08","close":12150.0},{"date":"2017-11-09","close":12250.0},{"date":"2017-11-10","close":12200.0},{"date":"2017-11-13","close":12200.0},{"date":"2017-11-14","close":12550.0},{"date":"2017-11-15","close":12450.0},{"date":"2017-11-16","close":12600.0},{"date":"2017-11-17","close":12400.0},{"date":"2017-11-20","close":12300.0},{"date":"2017-11-21","close":12350.0},{"date":"2017-11-22","close":12400.0},{"date":"2017-11-23","close":12400.0},{"date":"2017-11-24","close":12400.0},{"date":"2017-11-27","close":12650.0},{"date":"2017-11-28","close":12500.0},{"date":"2017-11-29","close":12450.0},{"date":"2017-11-30","close":12400.0},{"date":"2017-12-01","close":12400.0},{"date":"2017-12-04","close":12300.0},{"date":"2017-12-05","close":12400.0},{"date":"2017-12-06","close":12350.0},{"date":"2017-12-07","close":12250.0},{"date":"2017-12-08","close":12200.0},{"date":"2017-12-11","close":12300.0},{"date":"2017-12-12","close":12150.0},{"date":"2017-12-13","close":12100.0},{"date":"2017-12-14","close":12350.0},{"date":"2017-12-15","close":12400.0},{"date":"2017-12-18","close":12350.0},{"date":"2017-12-19","close":12400.0},{"date":"2017-12-20","close":12300.0},{"date":"2017-12-21","close":12200.0},{"date":"2017-12-22","close":12150.0},{"date":"2017-12-26","close":12300.0},{"date":"2017-12-27","close":12200.0},{"date":"2017-12-28","close":12300.0},{"date":"2018-01-02","close":10172.9873},{"date":"2018-01-03","close":10172.9873},{"date":"2018-01-04","close":10131.2939},{"date":"2018-01-05","close":10214.6787},{"date":"2018-01-08","close":10172.9873},{"date":"2018-01-09","close":10298.0635},{"date":"2018-01-10","close":10256.3721},{"date":"2018-01-11","close":10423.1436},{"date":"2018-01-12","close":10298.0635},{"date":"2018-01-15","close":10298.0635},{"date":"2018-01-16","close":10256.3721},{"date":"2018-01-17","close":10172.9873},{"date":"2018-01-18","close":10214.6787},{"date":"2018-01-19","close":10381.4512},{"date":"2018-01-22","close":10298.0635},{"date":"2018-01-23","close":10423.1436},{"date":"2018-01-24","close":10673.2979},{"date":"2018-01-25","close":10756.6807},{"date":"2018-01-26","close":10673.2979},{"date":"2018-01-29","close":10923.4541},{"date":"2018-01-30","close":10756.6807},{"date":"2018-01-31","close":10881.7607},{"date":"2018-02-01","close":10923.4541},{"date":"2018-02-02","close":10756.6807},{"date":"2018-02-05","close":10631.6055},{"date":"2018-02-06","close":10673.2979},{"date":"2018-02-07","close":10631.6055},{"date":"2018-02-08","close":10714.9912},{"date":"2018-02-09","close":10589.9121},{"date":"2018-02-12","close":10423.1436},{"date":"2018-02-13","close":10298.0635},{"date":"2018-02-14","close":10339.7568},{"date":"2018-02-19","close":10298.0635},{"date":"2018-02-20","close":10381.4512},{"date":"2018-02-21","close":10381.4512},{"date":"2018-02-22","close":10256.3721},{"date":"2018-02-23","close":10256.3721},{"date":"2018-02-26","close":10256.3721},{"date":"2018-02-27","close":10089.6025},{"date":"2018-02-28","close":9714.3682},{"date":"2018-03-02","close":9630.9834},{"date":"2018-03-05","close":9505.9053},{"date":"2018-03-06","close":9505.9053},{"date":"2018-03-07","close":9547.5996},{"date":"2018-03-08","close":9630.9834},{"date":"2018-03-09","close":9797.7549},{"date":"2018-03-12","close":9881.1377},{"date":"2018-03-13","close":9922.8311},{"date":"2018-03-14","close":9922.8311},{"date":"2018-03-15","close":9881.1377},{"date":"2018-03-16","close":9756.0605},{"date":"2018-03-19","close":9714.3682},{"date":"2018-03-20","close":9839.4463},{"date":"2018-03-21","close":9839.4463},{"date":"2018-03-22","close":9797.7549},{"date":"2018-03-23","close":9797.7549},{"date":"2018-03-26","close":9589.29},{"date":"2018-03-27","close":9630.9834},{"date":"2018-03-28","close":9589.29},{"date":"2018-03-29","close":9672.6758},{"date":"2018-03-30","close":9505.9053},{"date":"2018-04-02","close":9505.9053},{"date":"2018-04-03","close":9422.5205},{"date":"2018-04-04","close":9339.1357},{"date":"2018-04-05","close":9297.4424},{"date":"2018-04-06","close":9339.1357},{"date":"2018-04-09","close":9380.8271},{"date":"2018-04-10","close":9422.5205},{"date":"2018-04-11","close":9339.1357},{"date":"2018-04-12","close":9339.1357},{"date":"2018-04-13","close":9339.1357},{"date":"2018-04-16","close":9255.75},{"date":"2018-04-17","close":9339.1357},{"date":"2018-04-18","close":9339.1357},{"date":"2018-04-19","close":9339.1357},{"date":"2018-04-20","close":9339.1357},{"date":"2018-04-23","close":9380.8271},{"date":"2018-04-24","close":9380.8271},{"date":"2018-04-25","close":9422.5205},{"date":"2018-04-26","close":9422.5205},{"date":"2018-04-27","close":9630.9834},{"date":"2018-04-30","close":9756.0605},{"date":"2018-05-02","close":9672.6758},{"date":"2018-05-03","close":9547.5996},{"date":"2018-05-04","close":9505.9053},{"date":"2018-05-08","close":9380.8271},{"date":"2018-05-09","close":9422.5205},{"date":"2018-05-10","close":9422.5205},{"date":"2018-05-11","close":9547.5996},{"date":"2018-05-14","close":9505.9053},{"date":"2018-05-15","close":9630.9834},{"date":"2018-05-16","close":9380.8271},{"date":"2018-05-17","close":9464.2129},{"date":"2018-05-18","close":9505.9053},{"date":"2018-05-21","close":9589.29},{"date":"2018-05-23","close":9589.29},{"date":"2018-05-24","close":9589.29},{"date":"2018-05-25","close":9547.5996},{"date":"2018-05-28","close":9672.6758},{"date":"2018-05-29","close":9672.6758},{"date":"2018-05-30","close":9589.29},{"date":"2018-05-31","close":9589.29},{"date":"2018-06-01","close":9505.9053},{"date":"2018-06-04","close":9464.2129},{"date":"2018-06-05","close":9464.2129},{"date":"2018-06-07","close":9505.9053},{"date":"2018-06-08","close":9339.1357},{"date":"2018-06-11","close":9422.5205},{"date":"2018-06-12","close":9422.5205},{"date":"2018-06-14","close":9088.9805},{"date":"2018-06-15","close":9047.2861},{"date":"2018-06-18","close":8838.8232},{"date":"2018-06-19","close":8797.1318},{"date":"2018-06-20","close":8880.5176},{"date":"2018-06-21","close":8838.8232},{"date":"2018-06-22","close":8755.4385},{"date":"2018-06-25","close":8838.8232},{"date":"2018-06-26","close":8755.4385},{"date":"2018-06-27","close":8713.7471},{"date":"2018-06-28","close":8463.5918},{"date":"2018-06-29","close":8546.9766},{"date":"2018-07-02","close":8380.2061},{"date":"2018-07-03","close":8321.8369},{"date":"2018-07-04","close":8338.5146},{"date":"2018-07-05","close":8421.8994},{"date":"2018-07-06","close":8630.3613},{"date":"2018-07-09","close":8630.3613},{"date":"2018-07-10","close":8797.1318},{"date":"2018-07-11","close":8755.4385},{"date":"2018-07-12","close":8755.4385},{"date":"2018-07-13","close":8755.4385},{"date":"2018-07-16","close":8672.0537},{"date":"2018-07-17","close":8672.0537},{"date":"2018-07-18","close":8713.7471},{"date":"2018-07-19","close":8672.0537},{"date":"2018-07-20","close":8672.0537},{"date":"2018-07-23","close":8588.6689},{"date":"2018-07-24","close":8588.6689},{"date":"2018-07-25","close":8421.8994},{"date":"2018-07-26","close":8463.5918},{"date":"2018-07-27","close":8463.5918},{"date":"2018-07-30","close":8463.5918},{"date":"2018-07-31","close":8546.9766},{"date":"2018-08-01","close":8588.6689},{"date":"2018-08-02","close":8630.3613},{"date":"2018-08-03","close":8672.0537},{"date":"2018-08-06","close":8672.0537},{"date":"2018-08-07","close":8505.2842},{"date":"2018-08-08","close":8546.9766},{"date":"2018-08-09","close":8630.3613},{"date":"2018-08-10","close":8546.9766},{"date":"2018-08-13","close":8546.9766},{"date":"2018-08-14","close":8296.8213},{"date":"2018-08-16","close":8280.1436},{"date":"2018-08-17","close":8238.4521},{"date":"2018-08-20","close":8288.4824},{"date":"2018-08-21","close":8338.5146},{"date":"2018-08-22","close":8505.2842},{"date":"2018-08-23","close":8505.2842},{"date":"2018-08-24","close":8421.8994},{"date":"2018-08-27","close":8263.4678},{"date":"2018-08-28","close":8280.1436},{"date":"2018-08-29","close":8330.1758},{"date":"2018-08-30","close":8288.4824},{"date":"2018-08-31","close":8305.1611},{"date":"2018-09-03","close":8255.1289},{"date":"2018-09-04","close":8313.498},{"date":"2018-09-05","close":8380.2061},{"date":"2018-09-06","close":8338.5146},{"date":"2018-09-07","close":8338.5146},{"date":"2018-09-10","close":8338.5146},{"date":"2018-09-11","close":8338.5146},{"date":"2018-09-12","close":8421.8994},{"date":"2018-09-13","close":8421.8994},{"date":"2018-09-14","close":8421.8994},{"date":"2018-09-17","close":8421.8994},{"date":"2018-09-18","close":8338.5146},{"date":"2018-09-19","close":8313.498},{"date":"2018-09-20","close":8296.8213},{"date":"2018-09-21","close":8380.2061},{"date":"2018-09-27","close":8421.8994},{"date":"2018-09-28","close":8505.2842},{"date":"2018-10-01","close":8380.2061},{"date":"2018-10-02","close":8305.1611},{"date":"2018-10-04","close":8338.5146},{"date":"2018-10-05","close":8380.2061},{"date":"2018-10-08","close":8305.1611},{"date":"2018-10-10","close":8296.8213},{"date":"2018-10-11","close":7929.9277},{"date":"2018-10-12","close":7946.6045},{"date":"2018-10-15","close":8046.666},{"date":"2018-10-16","close":8088.3589},{"date":"2018-10-17","close":8163.4067},{"date":"2018-10-18","close":8255.1289},{"date":"2018-10-19","close":8280.1436},{"date":"2018-10-22","close":8171.7427},{"date":"2018-10-23","close":8188.4209},{"date":"2018-10-24","close":8180.0825},{"date":"2018-10-25","close":8138.3882},{"date":"2018-10-26","close":8080.02},{"date":"2018-10-29","close":8046.666},{"date":"2018-10-30","close":7904.9116},{"date":"2018-10-31","close":7921.5874},{"date":"2018-11-01","close":7929.9277},{"date":"2018-11-02","close":8046.666},{"date":"2018-11-05","close":7921.5874},{"date":"2018-11-06","close":8004.9736},{"date":"2018-11-07","close":7996.6343},{"date":"2018-11-08","close":7988.2949},{"date":"2018-11-09","close":7979.9585},{"date":"2018-11-12","close":7996.6343},{"date":"2018-11-13","close":7938.2661},{"date":"2018-11-14","close":7938.2661},{"date":"2018-11-15","close":7996.6343},{"date":"2018-11-16","close":7996.6343},{"date":"2018-11-19","close":7988.2949},{"date":"2018-11-20","close":7963.2803},{"date":"2018-11-21","close":7921.5874},{"date":"2018-11-22","close":8013.3125},{"date":"2018-11-23","close":7996.6343},{"date":"2018-11-26","close":7979.9585},{"date":"2018-11-27","close":7838.2036},{"date":"2018-11-28","close":7929.9277},{"date":"2018-11-29","close":7879.895},{"date":"2018-11-30","close":7829.8643},{"date":"2018-12-03","close":7913.2505},{"date":"2018-12-04","close":7896.5737},{"date":"2018-12-05","close":7946.6045},{"date":"2018-12-06","close":7888.2339},{"date":"2018-12-07","close":7879.895},{"date":"2018-12-10","close":7796.5098},{"date":"2018-12-11","close":7596.3862},{"date":"2018-12-12","close":7779.8335},{"date":"2018-12-13","close":7746.48},{"date":"2018-12-14","close":7821.5254},{"date":"2018-12-17","close":7763.1562},{"date":"2018-12-18","close":7638.0786},{"date":"2018-12-19","close":7813.1885},{"date":"2018-12-20","close":7813.1885},{"date":"2018-12-21","close":7746.48},{"date":"2018-12-24","close":7688.1108},{"date":"2018-12-26","close":7754.8184},{"date":"2018-12-27","close":7927.1465},{"date":"2018-12-28","close":7970.2305},{"date":"2019-01-02","close":7935.7632},{"date":"2019-01-03","close":7970.2305},{"date":"2019-01-04","close":7970.2305},{"date":"2019-01-07","close":7970.2305},{"date":"2019-01-08","close":7970.2305},{"date":"2019-01-09","close":7970.2305},{"date":"2019-01-10","close":7970.2305},{"date":"2019-01-11","close":7970.2305},{"date":"2019-01-14","close":7970.2305},{"date":"2019-01-15","close":7970.2305},{"date":"2019-01-16","close":8056.3945},{"date":"2019-01-17","close":8185.6406},{"date":"2019-01-18","close":8202.874},{"date":"2019-01-21","close":8202.874},{"date":"2019-01-22","close":8202.874},{"date":"2019-01-23","close":8220.1074},{"date":"2019-01-24","close":8297.6553},{"date":"2019-01-25","close":8357.9707},{"date":"2019-01-28","close":8314.8887},{"date":"2019-01-29","close":8237.3389},{"date":"2019-01-30","close":8245.9561},{"date":"2019-01-31","close":8280.4209},{"date":"2019-02-01","close":8297.6553},{"date":"2019-02-07","close":8254.5732},{"date":"2019-02-08","close":8306.2725},{"date":"2019-02-11","close":8435.5195},{"date":"2019-02-12","close":8607.8496},{"date":"2019-02-13","close":8702.6289},{"date":"2019-02-14","close":8745.7109},{"date":"2019-02-15","close":8745.7109},{"date":"2019-02-18","close":9047.2861},{"date":"2019-02-19","close":9219.6172},{"date":"2019-02-20","close":9219.6172},{"date":"2019-02-21","close":8961.123},{"date":"2019-02-22","close":9090.3701},{"date":"2019-02-25","close":8788.7939},{"date":"2019-02-26","close":8659.5459},{"date":"2019-02-27","close":8702.6289},{"date":"2019-02-28","close":8659.5459},{"date":"2019-03-04","close":8616.4639},{"date":"2019-03-05","close":8607.8496},{"date":"2019-03-06","close":8573.3818},{"date":"2019-03-07","close":8573.3818},{"date":"2019-03-08","close":8547.5332},{"date":"2019-03-11","close":8564.7656},{"date":"2019-03-12","close":8607.8496},{"date":"2019-03-13","close":8616.4639},{"date":"2019-03-14","close":8616.4639},{"date":"2019-03-15","close":8616.4639},{"date":"2019-03-18","close":8616.4639},{"date":"2019-03-19","close":8607.8496},{"date":"2019-03-20","close":8607.8496},{"date":"2019-03-21","close":8547.5332},{"date":"2019-03-22","close":8607.8496},{"date":"2019-03-25","close":8547.5332},{"date":"2019-03-26","close":8547.5332},{"date":"2019-03-27","close":8556.1494},{"date":"2019-03-28","close":8702.6289},{"date":"2019-03-29","close":8607.8496},{"date":"2019-04-01","close":8590.6143},{"date":"2019-04-02","close":8590.6143},{"date":"2019-04-03","close":8590.6143},{"date":"2019-04-04","close":8616.4639},{"date":"2019-04-05","close":8659.5459},{"date":"2019-04-08","close":8659.5459},{"date":"2019-04-09","close":8659.5459},{"date":"2019-04-10","close":8659.5459},{"date":"2019-04-11","close":8659.5459},{"date":"2019-04-12","close":8659.5459},{"date":"2019-04-15","close":8702.6289},{"date":"2019-04-16","close":8745.7109},{"date":"2019-04-17","close":8788.7939},{"date":"2019-04-18","close":8702.6289},{"date":"2019-04-19","close":8745.7109},{"date":"2019-04-22","close":8702.6289},{"date":"2019-04-23","close":8745.7109},{"date":"2019-04-24","close":8702.6289},{"date":"2019-04-25","close":8745.7109},{"date":"2019-04-26","close":8745.7109},{"date":"2019-04-29","close":8702.6289},{"date":"2019-04-30","close":8659.5459},{"date":"2019-05-02","close":8659.5459},{"date":"2019-05-03","close":8702.6289},{"date":"2019-05-07","close":8659.5459},{"date":"2019-05-08","close":8659.5459},{"date":"2019-05-09","close":8599.2314},{"date":"2019-05-10","close":8478.6006},{"date":"2019-05-13","close":8469.9844},{"date":"2019-05-14","close":8461.3682},{"date":"2019-05-15","close":8659.5459},{"date":"2019-05-16","close":9047.2861},{"date":"2019-05-17","close":9090.3701},{"date":"2019-05-20","close":9133.4531},{"date":"2019-05-21","close":9047.2861},{"date":"2019-05-22","close":9004.2041},{"date":"2019-05-23","close":8874.958},{"date":"2019-05-24","close":8745.7109},{"date":"2019-05-27","close":8745.7109},{"date":"2019-05-28","close":8788.7939},{"date":"2019-05-29","close":8745.7109},{"date":"2019-05-30","close":8745.7109},{"date":"2019-05-31","close":8831.876},{"date":"2019-06-03","close":8961.123},{"date":"2019-06-04","close":9133.4531},{"date":"2019-06-05","close":9219.6172},{"date":"2019-06-07","close":9822.7695},{"date":"2019-06-10","close":10038.1816},{"date":"2019-06-11","close":9952.0166},{"date":"2019-06-12","close":10253.5918},{"date":"2019-06-13","close":10942.9102},{"date":"2019-06-14","close":10856.7451},{"date":"2019-06-17","close":10942.9102},{"date":"2019-06-18","close":10856.7451},{"date":"2019-06-19","close":10684.416},{"date":"2019-06-20","close":10813.6631},{"date":"2019-06-21","close":10382.8389},{"date":"2019-06-24","close":10296.6748},{"date":"2019-06-25","close":10038.1816},{"date":"2019-06-26","close":9779.6855},{"date":"2019-06-27","close":10167.4258},{"date":"2019-06-28","close":10038.1816},{"date":"2019-07-01","close":9779.6855},{"date":"2019-07-02","close":9779.6855},{"date":"2019-07-03","close":9736.6045},{"date":"2019-07-04","close":9865.8506},{"date":"2019-07-05","close":9865.8506},{"date":"2019-07-08","close":9564.2754},{"date":"2019-07-09","close":9607.3564},{"date":"2019-07-10","close":9779.6855},{"date":"2019-07-11","close":9908.9326},{"date":"2019-07-12","close":9995.0996},{"date":"2019-07-15","close":9391.9453},{"date":"2019-07-16","close":9650.4404},{"date":"2019-07-17","close":9435.0283},{"date":"2019-07-18","close":9435.0283},{"date":"2019-07-19","close":9865.8506},{"date":"2019-07-22","close":10038.1816},{"date":"2019-07-23","close":10038.1816},{"date":"2019-07-24","close":9995.0996},{"date":"2019-07-25","close":9736.6045},{"date":"2019-07-26","close":9736.6045},{"date":"2019-07-29","close":9650.4404},{"date":"2019-07-30","close":9650.4404},{"date":"2019-07-31","close":9822.7695},{"date":"2019-08-01","close":9779.6855},{"date":"2019-08-02","close":9865.8506},{"date":"2019-08-05","close":9607.3564},{"date":"2019-08-06","close":8874.958},{"date":"2019-08-07","close":9305.7822},{"date":"2019-08-08","close":9650.4404},{"date":"2019-08-09","close":9693.5234},{"date":"2019-08-12","close":9822.7695},{"date":"2019-08-13","close":9908.9326},{"date":"2019-08-14","close":10081.2627},{"date":"2019-08-16","close":10425.9219},{"date":"2019-08-19","close":10598.251},{"date":"2019-08-20","close":10856.7451},{"date":"2019-08-21","close":10985.9922},{"date":"2019-08-22","close":11115.2383},{"date":"2019-08-23","close":10985.9922},{"date":"2019-08-26","close":10899.8271},{"date":"2019-08-27","close":10856.7451},{"date":"2019-08-28","close":10684.416},{"date":"2019-08-29","close":10598.251},{"date":"2019-08-30","close":10469.0039},{"date":"2019-09-02","close":10555.1689},{"date":"2019-09-03","close":10210.5098},{"date":"2019-09-04","close":10382.8389},{"date":"2019-09-05","close":10641.333},{"date":"2019-09-06","close":10641.333},{"date":"2019-09-09","close":10425.9219},{"date":"2019-09-10","close":10382.8389},{"date":"2019-09-11","close":10296.6748},{"date":"2019-09-16","close":10210.5098},{"date":"2019-09-17","close":10339.7568},{"date":"2019-09-18","close":9995.0996},{"date":"2019-09-19","close":10210.5098},{"date":"2019-09-20","close":10339.7568},{"date":"2019-09-23","close":10339.7568},{"date":"2019-09-24","close":10382.8389},{"date":"2019-09-25","close":10081.2627},{"date":"2019-09-26","close":10210.5098},{"date":"2019-09-27","close":10124.3457},{"date":"2019-09-30","close":10124.3457},{"date":"2019-10-01","close":10210.5098},{"date":"2019-10-02","close":9995.0996},{"date":"2019-10-04","close":9995.0996},{"date":"2019-10-07","close":9779.6855},{"date":"2019-10-08","close":9865.8506},{"date":"2019-10-10","close":9952.0166},{"date":"2019-10-11","close":10081.2627},{"date":"2019-10-14","close":10124.3457},{"date":"2019-10-15","close":10038.1816},{"date":"2019-10-16","close":10253.5918},{"date":"2019-10-17","close":10167.4258},{"date":"2019-10-18","close":10253.5918},{"date":"2019-10-21","close":9995.0996},{"date":"2019-10-22","close":9995.0996},{"date":"2019-10-23","close":10124.3457},{"date":"2019-10-24","close":10425.9219},{"date":"2019-10-25","close":10382.8389},{"date":"2019-10-28","close":10425.9219},{"date":"2019-10-29","close":10469.0039},{"date":"2019-10-30","close":10253.5918},{"date":"2019-10-31","close":10339.7568},{"date":"2019-11-01","close":10555.1689},{"date":"2019-11-04","close":10942.9102},{"date":"2019-11-05","close":11201.4043},{"date":"2019-11-06","close":11287.5693},{"date":"2019-11-07","close":11244.4854},{"date":"2019-11-08","close":11201.4043},{"date":"2019-11-11","close":11201.4043},{"date":"2019-11-12","close":11201.4043},{"date":"2019-11-13","close":11072.1553},{"date":"2019-11-14","close":11287.5693},{"date":"2019-11-15","close":13312.4385},{"date":"2019-11-18","close":14992.6484},{"date":"2019-11-19","close":15251.1416},{"date":"2019-11-20","close":14777.2373},{"date":"2019-11-21","close":14691.0713},{"date":"2019-11-22","close":14432.5781},{"date":"2019-11-25","close":14734.1523},{"date":"2019-11-26","close":14389.4951},{"date":"2019-11-27","close":14475.6602},{"date":"2019-11-28","close":14389.4951},{"date":"2019-11-29","close":14303.3301},{"date":"2019-12-02","close":14992.6484},{"date":"2019-12-03","close":14777.2373},{"date":"2019-12-04","close":14561.8232},{"date":"2019-12-05","close":15294.2236},{"date":"2019-12-06","close":15208.0576},{"date":"2019-12-09","close":16888.2695},{"date":"2019-12-10","close":15768.1279},{"date":"2019-12-11","close":15725.0479},{"date":"2019-12-12","close":15208.0576},{"date":"2019-12-13","close":14044.8369},{"date":"2019-12-16","close":13786.3428},{"date":"2019-12-17","close":13786.3428},{"date":"2019-12-18","close":14217.166},{"date":"2019-12-19","close":14303.3301},{"date":"2019-12-20","close":14346.4131},{"date":"2019-12-23","close":14087.9189},{"date":"2019-12-24","close":14087.9189},{"date":"2019-12-26","close":14561.8232},{"date":"2019-12-27","close":14254.7969},{"date":"2019-12-30","close":14254.7969},{"date":"2020-01-02","close":14254.7969},{"date":"2020-01-03","close":14210.9375},{"date":"2020-01-06","close":13903.9102},{"date":"2020-01-07","close":14210.9375},{"date":"2020-01-08","close":13684.6055},{"date":"2020-01-09","close":14123.2148},{"date":"2020-01-10","close":14123.2148},{"date":"2020-01-13","close":14123.2148},{"date":"2020-01-14","close":14167.0752},{"date":"2020-01-15","close":14079.3545},{"date":"2020-01-16","close":14298.6592},{"date":"2020-01-17","close":14517.9629},{"date":"2020-01-20","close":14254.7969},{"date":"2020-01-21","close":14079.3545},{"date":"2020-01-22","close":14430.2422},{"date":"2020-01-23","close":14254.7969},{"date":"2020-01-28","close":13684.6055},{"date":"2020-01-29","close":13860.0498},{"date":"2020-01-30","close":13772.3271},{"date":"2020-01-31","close":13684.6055},{"date":"2020-02-03","close":13684.6055},{"date":"2020-02-04","close":14123.2148},{"date":"2020-02-05","close":14474.1025},{"date":"2020-02-06","close":14649.5459},{"date":"2020-02-07","close":14649.5459},{"date":"2020-02-10","close":14649.5459},{"date":"2020-02-11","close":15263.5986},{"date":"2020-02-12","close":15307.46},{"date":"2020-02-13","close":15044.2939},{"date":"2020-02-14","close":15132.0156},{"date":"2020-02-17","close":15219.7383},{"date":"2020-02-18","close":15088.1562},{"date":"2020-02-19","close":15263.5986},{"date":"2020-02-20","close":15307.46},{"date":"2020-02-21","close":13553.0225},{"date":"2020-02-24","close":12588.083},{"date":"2020-02-25","close":13509.1621},{"date":"2020-02-26","close":12851.249},{"date":"2020-02-27","close":12368.7773},{"date":"2020-02-28","close":11842.4482},{"date":"2020-03-02","close":11930.1689},{"date":"2020-03-03","close":11930.1689},{"date":"2020-03-04","close":12237.1963},{"date":"2020-03-05","close":12281.0566},{"date":"2020-03-06","close":11886.3086},{"date":"2020-03-09","close":11886.3086},{"date":"2020-03-10","close":11184.5342},{"date":"2020-03-11","close":10921.3691},{"date":"2020-03-12","close":10921.3691},{"date":"2020-03-13","close":9123.0713},{"date":"2020-03-16","close":8517.79},{"date":"2020-03-17","close":8351.1172},{"date":"2020-03-18","close":7596.7104},{"date":"2020-03-19","close":6228.2505},{"date":"2020-03-20","close":6666.8594},{"date":"2020-03-23","close":6298.4272},{"date":"2020-03-24","close":6956.3413},{"date":"2020-03-25","close":7316.0015},{"date":"2020-03-26","close":7658.1162},{"date":"2020-03-27","close":7579.1665},{"date":"2020-03-30","close":7693.2051},{"date":"2020-03-31","close":7930.0527},{"date":"2020-04-01","close":7754.6108},{"date":"2020-04-02","close":7886.1934},{"date":"2020-04-03","close":8061.6362},{"date":"2020-04-06","close":8447.6123},{"date":"2020-04-07","close":9123.0713},{"date":"2020-04-08","close":9386.2344},{"date":"2020-04-09","close":9166.9307},{"date":"2020-04-10","close":9123.0713},{"date":"2020-04-13","close":8772.1826},{"date":"2020-04-14","close":8859.9062},{"date":"2020-04-16","close":9079.21},{"date":"2020-04-17","close":9342.375},{"date":"2020-04-20","close":9430.0977},{"date":"2020-04-21","close":9254.6543},{"date":"2020-04-22","close":9254.6543},{"date":"2020-04-23","close":9298.5137},{"date":"2020-04-24","close":8947.6279},{"date":"2020-04-27","close":9298.5137},{"date":"2020-04-28","close":9210.793},{"date":"2020-04-29","close":9298.5137},{"date":"2020-05-04","close":9166.9307},{"date":"2020-05-06","close":10000.29},{"date":"2020-05-07","close":10088.0117},{"date":"2020-05-08","close":9956.4277},{"date":"2020-05-11","close":10044.1484},{"date":"2020-05-12","close":9824.8457},{"date":"2020-05-13","close":9912.5684},{"date":"2020-05-14","close":9912.5684},{"date":"2020-05-15","close":10438.8975},{"date":"2020-05-18","close":10965.2305},{"date":"2020-05-19","close":11272.2559},{"date":"2020-05-20","close":11623.1426},{"date":"2020-05-21","close":11886.3086},{"date":"2020-05-22","close":11930.1689},{"date":"2020-05-25","close":12017.8896},{"date":"2020-05-26","close":12105.6133},{"date":"2020-05-27","close":11886.3086},{"date":"2020-05-28","close":11535.4199},{"date":"2020-05-29","close":11623.1426},{"date":"2020-06-01","close":12105.6133},{"date":"2020-06-02","close":12061.752},{"date":"2020-06-03","close":12500.3594},{"date":"2020-06-04","close":12631.9443},{"date":"2020-06-05","close":12544.2217},{"date":"2020-06-08","close":12061.752},{"date":"2020-06-09","close":12105.6133},{"date":"2020-06-10","close":11930.1689},{"date":"2020-06-11","close":11316.1152},{"date":"2020-06-12","close":11009.0898},{"date":"2020-06-15","close":10088.0117},{"date":"2020-06-16","close":10702.0645},{"date":"2020-06-17","close":10614.3428},{"date":"2020-06-18","close":10570.4795},{"date":"2020-06-19","close":10702.0645},{"date":"2020-06-22","close":10789.7861},{"date":"2020-06-23","close":10833.6465},{"date":"2020-06-24","close":10965.2305},{"date":"2020-06-25","close":10745.9248},{"date":"2020-06-26","close":10789.7861},{"date":"2020-06-29","close":10614.3428},{"date":"2020-06-30","close":10570.4795},{"date":"2020-07-01","close":10658.2021},{"date":"2020-07-02","close":10745.9248},{"date":"2020-07-03","close":11184.5342},{"date":"2020-07-06","close":11316.1152},{"date":"2020-07-07","close":11272.2559},{"date":"2020-07-08","close":11316.1152},{"date":"2020-07-09","close":11140.6719},{"date":"2020-07-10","close":11009.0898},{"date":"2020-07-13","close":11272.2559},{"date":"2020-07-14","close":11096.8125},{"date":"2020-07-15","close":11535.4199},{"date":"2020-07-16","close":11316.1152},{"date":"2020-07-17","close":12061.752},{"date":"2020-07-20","close":12193.335},{"date":"2020-07-21","close":12368.7773},{"date":"2020-07-22","close":12368.7773},{"date":"2020-07-23","close":12237.1963},{"date":"2020-07-24","close":11974.0312},{"date":"2020-07-27","close":12105.6133},{"date":"2020-07-28","close":12105.6133},{"date":"2020-07-29","close":12412.6387},{"date":"2020-07-30","close":13158.2754},{"date":"2020-07-31","close":13245.9971},{"date":"2020-08-03","close":13202.1357},{"date":"2020-08-04","close":13114.4141},{"date":"2020-08-05","close":12895.1084},{"date":"2020-08-06","close":13158.2754},{"date":"2020-08-07","close":13289.8564},{"date":"2020-08-10","close":13553.0225},{"date":"2020-08-11","close":13509.1621},{"date":"2020-08-12","close":13596.8848},{"date":"2020-08-13","close":14430.2422},{"date":"2020-08-14","close":14123.2148},{"date":"2020-08-18","close":12982.8311},{"date":"2020-08-19","close":13245.9971},{"date":"2020-08-20","close":12412.6387},{"date":"2020-08-21","close":12675.8057},{"date":"2020-08-24","close":12675.8057},{"date":"2020-08-25","close":12763.5273},{"date":"2020-08-26","close":12719.666},{"date":"2020-08-27","close":12412.6387},{"date":"2020-08-28","close":12631.9443},{"date":"2020-08-31","close":12631.9443},{"date":"2020-09-01","close":12719.666},{"date":"2020-09-02","close":13070.5527},{"date":"2020-09-03","close":13640.7451},{"date":"2020-09-04","close":13903.9102},{"date":"2020-09-07","close":15044.2939},{"date":"2020-09-08","close":14912.7119},{"date":"2020-09-09","close":14737.2676},{"date":"2020-09-10","close":14781.1299},{"date":"2020-09-11","close":14649.5459},{"date":"2020-09-14","close":14781.1299},{"date":"2020-09-15","close":15263.5986},{"date":"2020-09-16","close":15482.9023},{"date":"2020-09-17","close":15570.625},{"date":"2020-09-18","close":15044.2939},{"date":"2020-09-21","close":14649.5459},{"date":"2020-09-22","close":14342.5195},{"date":"2020-09-23","close":14298.6592},{"date":"2020-09-24","close":14035.4932},{"date":"2020-09-25","close":14298.6592},{"date":"2020-09-28","close":14781.1299},{"date":"2020-09-29","close":15000.4326},{"date":"2020-10-05","close":15263.5986},{"date":"2020-10-06","close":15307.46},{"date":"2020-10-07","close":15307.46},{"date":"2020-10-08","close":15351.3213},{"date":"2020-10-12","close":15526.7646},{"date":"2020-10-13","close":15877.6533},{"date":"2020-10-14","close":15614.4854},{"date":"2020-10-15","close":15175.8789},{"date":"2020-10-16","close":15000.4326},{"date":"2020-10-19","close":14561.8232},{"date":"2020-10-20","close":14737.2676},{"date":"2020-10-21","close":14824.9893},{"date":"2020-10-22","close":14649.5459},{"date":"2020-10-23","close":14649.5459},{"date":"2020-10-26","close":13947.7725},{"date":"2020-10-27","close":13860.0498},{"date":"2020-10-28","close":14342.5195},{"date":"2020-10-29","close":14386.3799},{"date":"2020-10-30","close":13947.7725},{"date":"2020-11-02","close":14079.3545},{"date":"2020-11-03","close":14342.5195},{"date":"2020-11-04","close":14386.3799},{"date":"2020-11-05","close":14605.6846},{"date":"2020-11-06","close":14649.5459},{"date":"2020-11-09","close":15000.4326},{"date":"2020-11-10","close":14912.7119},{"date":"2020-11-11","close":14868.8516},{"date":"2020-11-12","close":15088.1562},{"date":"2020-11-13","close":15219.7383},{"date":"2020-11-16","close":15219.7383},{"date":"2020-11-17","close":14430.2422},{"date":"2020-11-18","close":14035.4932},{"date":"2020-11-19","close":13903.9102},{"date":"2020-11-20","close":14079.3545},{"date":"2020-11-23","close":14079.3545},{"date":"2020-11-24","close":14123.2148},{"date":"2020-11-25","close":14035.4932},{"date":"2020-11-26","close":13991.6318},{"date":"2020-11-27","close":14079.3545},{"date":"2020-11-30","close":13947.7725},{"date":"2020-12-01","close":13991.6318},{"date":"2020-12-02","close":14298.6592},{"date":"2020-12-03","close":14123.2148},{"date":"2020-12-04","close":13991.6318},{"date":"2020-12-07","close":13553.0225},{"date":"2020-12-08","close":13553.0225},{"date":"2020-12-09","close":13816.1895},{"date":"2020-12-10","close":13772.3271},{"date":"2020-12-11","close":13816.1895},{"date":"2020-12-14","close":13596.8848},{"date":"2020-12-15","close":13596.8848},{"date":"2020-12-16","close":13947.7725},{"date":"2020-12-17","close":13816.1895},{"date":"2020-12-18","close":14342.5195},{"date":"2020-12-21","close":14956.5732},{"date":"2020-12-22","close":14254.7969},{"date":"2020-12-23","close":14737.2676},{"date":"2020-12-24","close":15000.4326},{"date":"2020-12-28","close":15175.8789},{"date":"2020-12-29","close":15804.4629},{"date":"2020-12-30","close":16567.748},{"date":"2021-01-04","close":17735.1211},{"date":"2021-01-05","close":17824.9219},{"date":"2021-01-06","close":18004.5156},{"date":"2021-01-07","close":19037.1934},{"date":"2021-01-08","close":19261.6875},{"date":"2021-01-11","close":18857.5996},{"date":"2021-01-12","close":20339.2676},{"date":"2021-01-13","close":20384.1641},{"date":"2021-01-14","close":21192.3496},{"date":"2021-01-15","close":20653.5605},{"date":"2021-01-18","close":19575.9824},{"date":"2021-01-19","close":21327.0449},{"date":"2021-01-20","close":22853.6152},{"date":"2021-01-21","close":21506.6426},{"date":"2021-01-22","close":21910.7324},{"date":"2021-01-25","close":21012.75},{"date":"2021-01-26","close":20878.0527},{"date":"2021-01-27","close":20249.4688},{"date":"2021-01-28","close":19126.9941},{"date":"2021-01-29","close":17735.1211},{"date":"2021-02-01","close":18363.707},{"date":"2021-02-02","close":18273.9102},{"date":"2021-02-03","close":18094.3145},{"date":"2021-02-04","close":17869.8203},{"date":"2021-02-05","close":18229.0117},{"date":"2021-02-08","close":18004.5156},{"date":"2021-02-09","close":17824.9219},{"date":"2021-02-10","close":18273.9102},{"date":"2021-02-15","close":18453.5039},{"date":"2021-02-16","close":18229.0117},{"date":"2021-02-17","close":17959.6152},{"date":"2021-02-18","close":17869.8203},{"date":"2021-02-19","close":17645.3262},{"date":"2021-02-22","close":17824.9219},{"date":"2021-02-23","close":17510.627},{"date":"2021-02-24","close":16567.748},{"date":"2021-02-25","close":17061.6367},{"date":"2021-02-26","close":16208.5557},{"date":"2021-03-02","close":15804.4648},{"date":"2021-03-03","close":16253.4531},{"date":"2021-03-04","close":16163.6562},{"date":"2021-03-05","close":16028.959},{"date":"2021-03-08","close":15714.667},{"date":"2021-03-09","close":15175.876},{"date":"2021-03-10","close":15355.4727},{"date":"2021-03-11","close":15535.0693},{"date":"2021-03-12","close":15939.1602},{"date":"2021-03-15","close":15984.0576},{"date":"2021-03-16","close":16208.5557},{"date":"2021-03-17","close":16118.7578},{"date":"2021-03-18","close":16118.7578},{"date":"2021-03-19","close":16028.959},{"date":"2021-03-22","close":16657.5449},{"date":"2021-03-23","close":16118.7578},{"date":"2021-03-24","close":15939.1602},{"date":"2021-03-25","close":15984.0576},{"date":"2021-03-26","close":16253.4531},{"date":"2021-03-29","close":15939.1602},{"date":"2021-03-30","close":15804.4648},{"date":"2021-03-31","close":15669.7656},{"date":"2021-04-01","close":15445.2695},{"date":"2021-04-02","close":15445.2695},{"date":"2021-04-05","close":15355.4727},{"date":"2021-04-06","close":15400.3711},{"date":"2021-04-07","close":16343.2529},{"date":"2021-04-08","close":16073.8574},{"date":"2021-04-09","close":16612.6465},{"date":"2021-04-12","close":17420.8281},{"date":"2021-04-13","close":17465.7285},{"date":"2021-04-14","close":18094.3145},{"date":"2021-04-15","close":17959.6152},{"date":"2021-04-16","close":17735.1211},{"date":"2021-04-19","close":17735.1211},{"date":"2021-04-20","close":17690.2246},{"date":"2021-04-21","close":17375.9316},{"date":"2021-04-22","close":17375.9316},{"date":"2021-04-23","close":17196.332},{"date":"2021-04-26","close":17241.2324},{"date":"2021-04-27","close":17420.8281},{"date":"2021-04-28","close":17016.7383},{"date":"2021-04-29","close":16971.8359},{"date":"2021-04-30","close":16747.3418},{"date":"2021-05-03","close":16612.6465},{"date":"2021-05-04","close":16657.5449},{"date":"2021-05-06","close":16702.4434},{"date":"2021-05-07","close":16747.3418},{"date":"2021-05-10","close":17600.4238},{"date":"2021-05-11","close":17510.627},{"date":"2021-05-12","close":16837.1406},{"date":"2021-05-13","close":16477.9492},{"date":"2021-05-14","close":16433.0488},{"date":"2021-05-17","close":16343.2529},{"date":"2021-05-18","close":16118.7578},{"date":"2021-05-20","close":16163.6562},{"date":"2021-05-21","close":15984.0576},{"date":"2021-05-24","close":15535.0693},{"date":"2021-05-25","close":15894.2617},{"date":"2021-05-26","close":16028.959},{"date":"2021-05-27","close":16433.0488},{"date":"2021-05-28","close":16163.6562},{"date":"2021-05-31","close":16163.6562},{"date":"2021-06-01","close":16118.7578},{"date":"2021-06-02","close":16028.959},{"date":"2021-06-03","close":16028.959},{"date":"2021-06-04","close":15804.4648},{"date":"2021-06-07","close":15804.4648},{"date":"2021-06-08","close":15804.4648},{"date":"2021-06-09","close":15759.5654},{"date":"2021-06-10","close":15624.8662},{"date":"2021-06-11","close":15804.4648},{"date":"2021-06-14","close":15714.667},{"date":"2021-06-15","close":15624.8662},{"date":"2021-06-16","close":15669.7656},{"date":"2021-06-17","close":15759.5654},{"date":"2021-06-18","close":15804.4648},{"date":"2021-06-21","close":15535.0693},{"date":"2021-06-22","close":15669.7656},{"date":"2021-06-23","close":15579.9678},{"date":"2021-06-24","close":15445.2695},{"date":"2021-06-25","close":15490.1689},{"date":"2021-06-28","close":15714.667},{"date":"2021-06-29","close":15714.667},{"date":"2021-06-30","close":15714.667},{"date":"2021-07-01","close":15714.667},{"date":"2021-07-02","close":16028.959},{"date":"2021-07-05","close":16118.7578},{"date":"2021-07-06","close":16073.8574},{"date":"2021-07-07","close":15939.1602},{"date":"2021-07-08","close":15490.1689},{"date":"2021-07-09","close":15355.4727},{"date":"2021-07-12","close":15490.1689},{"date":"2021-07-13","close":15669.7656},{"date":"2021-07-14","close":15714.667},{"date":"2021-07-15","close":15849.3604},{"date":"2021-07-16","close":16073.8574},{"date":"2021-07-19","close":15984.0576},{"date":"2021-07-20","close":15759.5654},{"date":"2021-07-21","close":16163.6562},{"date":"2021-07-22","close":16612.6465},{"date":"2021-07-23","close":16567.748},{"date":"2021-07-26","close":15849.3604},{"date":"2021-07-27","close":16073.8574},{"date":"2021-07-28","close":15984.0576},{"date":"2021-07-29","close":16747.3418},{"date":"2021-07-30","close":16388.1504},{"date":"2021-08-02","close":16971.8359},{"date":"2021-08-03","close":17780.0215},{"date":"2021-08-04","close":18049.4141},{"date":"2021-08-05","close":17645.3262},{"date":"2021-08-06","close":18318.8105},{"date":"2021-08-09","close":17914.7188},{"date":"2021-08-10","close":17735.1211},{"date":"2021-08-11","close":17286.1309},{"date":"2021-08-12","close":17465.7285},{"date":"2021-08-13","close":16971.8359},{"date":"2021-08-17","close":16073.8574},{"date":"2021-08-18","close":16433.0488},{"date":"2021-08-19","close":15579.9678},{"date":"2021-08-20","close":15086.0781},{"date":"2021-08-23","close":15804.4648},{"date":"2021-08-24","close":15804.4648},{"date":"2021-08-25","close":15535.0693},{"date":"2021-08-26","close":15624.8662},{"date":"2021-08-27","close":15984.0576},{"date":"2021-08-30","close":16208.5557},{"date":"2021-08-31","close":16926.9395},{"date":"2021-09-01","close":16926.9395},{"date":"2021-09-02","close":16837.1406},{"date":"2021-09-03","close":17196.332},{"date":"2021-09-06","close":16882.041},{"date":"2021-09-07","close":16702.4434},{"date":"2021-09-08","close":16567.748},{"date":"2021-09-09","close":16567.748},{"date":"2021-09-10","close":21192.3496},{"date":"2021-09-13","close":21371.9434},{"date":"2021-09-14","close":21237.25},{"date":"2021-09-15","close":22090.3301},{"date":"2021-09-16","close":21371.9434},{"date":"2021-09-17","close":20653.5605},{"date":"2021-09-23","close":20922.9531},{"date":"2021-09-24","close":20878.0527},{"date":"2021-09-27","close":20743.3594},{"date":"2021-09-28","close":20653.5605},{"date":"2021-09-29","close":20653.5605},{"date":"2021-09-30","close":20384.1641},{"date":"2021-10-01","close":18992.2969},{"date":"2021-10-05","close":18678.0039},{"date":"2021-10-06","close":18678.0039},{"date":"2021-10-07","close":19486.1836},{"date":"2021-10-08","close":19126.9941},{"date":"2021-10-12","close":18947.3965},{"date":"2021-10-13","close":18857.5996},{"date":"2021-10-14","close":19396.3848},{"date":"2021-10-15","close":18947.3965},{"date":"2021-10-18","close":18363.707},{"date":"2021-10-19","close":18722.9023},{"date":"2021-10-20","close":18094.3145},{"date":"2021-10-21","close":17555.5254},{"date":"2021-10-22","close":17375.9316},{"date":"2021-10-25","close":17869.8203},{"date":"2021-10-26","close":17735.1211},{"date":"2021-10-27","close":17869.8203},{"date":"2021-10-28","close":17600.4238},{"date":"2021-10-29","close":17420.8281},{"date":"2021-11-01","close":17465.7285},{"date":"2021-11-02","close":17600.4238},{"date":"2021-11-03","close":17286.1309},{"date":"2021-11-04","close":17151.4316},{"date":"2021-11-05","close":16567.748},{"date":"2021-11-08","close":16837.1406},{"date":"2021-11-09","close":16747.3418},{"date":"2021-11-10","close":16118.7578},{"date":"2021-11-11","close":16118.7578},{"date":"2021-11-12","close":16612.6465},{"date":"2021-11-15","close":17106.5332},{"date":"2021-11-16","close":17151.4316},{"date":"2021-11-17","close":16612.6465},{"date":"2021-11-18","close":16702.4434},{"date":"2021-11-19","close":17465.7285},{"date":"2021-11-22","close":17241.2324},{"date":"2021-11-23","close":16747.3418},{"date":"2021-11-24","close":16612.6465},{"date":"2021-11-25","close":16433.0488},{"date":"2021-11-26","close":16073.8574},{"date":"2021-11-29","close":15490.1689},{"date":"2021-11-30","close":14726.8857},{"date":"2021-12-01","close":15130.9775},{"date":"2021-12-02","close":15310.5742},{"date":"2021-12-03","close":15849.3604},{"date":"2021-12-06","close":15804.4648},{"date":"2021-12-07","close":16118.7578},{"date":"2021-12-08","close":15894.2617},{"date":"2021-12-09","close":15939.1602},{"date":"2021-12-10","close":15849.3604},{"date":"2021-12-13","close":15939.1602},{"date":"2021-12-14","close":15939.1602},{"date":"2021-12-15","close":15894.2617},{"date":"2021-12-16","close":15984.0576},{"date":"2021-12-17","close":16118.7578},{"date":"2021-12-20","close":15669.7656},{"date":"2021-12-21","close":16747.3418},{"date":"2021-12-22","close":16477.9492},{"date":"2021-12-23","close":16388.1504},{"date":"2021-12-24","close":16926.9395},{"date":"2021-12-27","close":17016.7383},{"date":"2021-12-28","close":17106.5332},{"date":"2021-12-29","close":17243.3867},{"date":"2021-12-30","close":17060.916},{"date":"2022-01-03","close":18600.0},{"date":"2022-01-04","close":17197.7695},{"date":"2022-01-05","close":16878.4473},{"date":"2022-01-06","close":16513.5098},{"date":"2022-01-07","close":16650.3613},{"date":"2022-01-10","close":16650.3613},{"date":"2022-01-11","close":16376.6572},{"date":"2022-01-12","close":16467.8906},{"date":"2022-01-13","close":16467.8906},{"date":"2022-01-14","close":16422.2734},{"date":"2022-01-17","close":16422.2734},{"date":"2022-01-18","close":16011.7168},{"date":"2022-01-19","close":15738.0117},{"date":"2022-01-20","close":16148.5693},{"date":"2022-01-21","close":15920.4824},{"date":"2022-01-24","close":15464.3086},{"date":"2022-01-25","close":15008.1348},{"date":"2022-01-26","close":15008.1348},{"date":"2022-01-27","close":14415.1074},{"date":"2022-01-28","close":14916.8994},{"date":"2022-02-03","close":15281.8379},{"date":"2022-02-04","close":15738.0117},{"date":"2022-02-07","close":16057.333},{"date":"2022-02-08","close":16057.333},{"date":"2022-02-09","close":16057.333},{"date":"2022-02-10","close":16148.5693},{"date":"2022-02-11","close":16239.8047},{"date":"2022-02-14","close":15829.2471},{"date":"2022-02-15","close":15874.8643},{"date":"2022-02-16","close":16011.7168},{"date":"2022-02-17","close":15829.2471},{"date":"2022-02-18","close":15646.7773},{"date":"2022-02-21","close":15646.7773},{"date":"2022-02-22","close":15646.7773},{"date":"2022-02-23","close":15646.7773},{"date":"2022-02-24","close":14871.2812},{"date":"2022-02-25","close":15281.8379},{"date":"2022-02-28","close":15281.8379},{"date":"2022-03-02","close":16650.3613},{"date":"2022-03-03","close":16695.9785},{"date":"2022-03-04","close":16695.9785},{"date":"2022-03-07","close":16148.5693},{"date":"2022-03-08","close":16148.5693},{"date":"2022-03-10","close":16148.5693},{"date":"2022-03-11","close":16148.5693},{"date":"2022-03-14","close":16695.9785},{"date":"2022-03-15","close":16695.9785},{"date":"2022-03-16","close":16695.9785},{"date":"2022-03-17","close":16695.9785},{"date":"2022-03-18","close":17152.1543},{"date":"2022-03-21","close":17152.1543},{"date":"2022-03-22","close":17517.0918},{"date":"2022-03-23","close":17015.3008},{"date":"2022-03-24","close":16650.3613},{"date":"2022-03-25","close":16467.8906},{"date":"2022-03-28","close":16604.7441},{"date":"2022-03-29","close":16331.0381},{"date":"2022-03-30","close":16376.6572},{"date":"2022-03-31","close":16559.127},{"date":"2022-04-01","close":16559.127},{"date":"2022-04-04","close":16604.7441},{"date":"2022-04-05","close":16604.7441},{"date":"2022-04-06","close":16695.9785},{"date":"2022-04-07","close":16194.1865},{"date":"2022-04-08","close":16194.1865},{"date":"2022-04-11","close":16011.7168},{"date":"2022-04-12","close":15829.2471},{"date":"2022-04-13","close":16239.8047},{"date":"2022-04-14","close":16194.1865},{"date":"2022-04-15","close":15966.1006},{"date":"2022-04-18","close":16057.333},{"date":"2022-04-19","close":16239.8047},{"date":"2022-04-20","close":16422.2734},{"date":"2022-04-21","close":16331.0381},{"date":"2022-04-22","close":16331.0381},{"date":"2022-04-25","close":15874.8643},{"date":"2022-04-26","close":15966.1006},{"date":"2022-04-27","close":15783.6318},{"date":"2022-04-28","close":15692.3955},{"date":"2022-04-29","close":15738.0117},{"date":"2022-05-02","close":15692.3955},{"date":"2022-05-03","close":15555.542},{"date":"2022-05-04","close":15555.542},{"date":"2022-05-06","close":15509.9248},{"date":"2022-05-09","close":16850.0},{"date":"2022-05-10","close":15144.9863},{"date":"2022-05-11","close":15327.4561},{"date":"2022-05-12","close":14551.959},{"date":"2022-05-13","close":14506.3428},{"date":"2022-05-16","close":14415.1074},{"date":"2022-05-17","close":14643.1943},{"date":"2022-05-18","close":14734.4287},{"date":"2022-05-19","close":14688.8115},{"date":"2022-05-20","close":14688.8115},{"date":"2022-05-23","close":14597.5771},{"date":"2022-05-24","close":14415.1074},{"date":"2022-05-25","close":14415.1074},{"date":"2022-05-26","close":14415.1074},{"date":"2022-05-27","close":14551.959},{"date":"2022-05-30","close":14688.8115},{"date":"2022-05-31","close":14962.5156},{"date":"2022-06-02","close":14962.5156},{"date":"2022-06-03","close":15008.1348},{"date":"2022-06-07","close":14916.8994},{"date":"2022-06-08","close":14688.8115},{"date":"2022-06-09","close":14460.7246},{"date":"2022-06-10","close":14415.1074},{"date":"2022-06-13","close":13822.0801},{"date":"2022-06-14","close":13502.7578},{"date":"2022-06-15","close":12818.4971},{"date":"2022-06-16","close":12818.4971},{"date":"2022-06-17","close":13046.585},{"date":"2022-06-20","close":12590.4102},{"date":"2022-06-21","close":12590.4102},{"date":"2022-06-22","close":11860.5322},{"date":"2022-06-23","close":11130.6523},{"date":"2022-06-24","close":12043.001},{"date":"2022-06-27","close":12316.7061},{"date":"2022-06-28","close":12362.3232},{"date":"2022-06-29","close":12453.5576},{"date":"2022-06-30","close":12225.4707},{"date":"2022-07-01","close":12134.2354},{"date":"2022-07-04","close":11860.5322},{"date":"2022-07-05","close":12225.4707},{"date":"2022-07-06","close":11814.9131},{"date":"2022-07-07","close":12043.001},{"date":"2022-07-08","close":12407.9404},{"date":"2022-07-11","close":12499.1748},{"date":"2022-07-12","close":12088.6182},{"date":"2022-07-13","close":12179.8525},{"date":"2022-07-14","close":12362.3232},{"date":"2022-07-15","close":12271.0879},{"date":"2022-07-18","close":12681.6455},{"date":"2022-07-19","close":12681.6455},{"date":"2022-07-20","close":12636.0273},{"date":"2022-07-21","close":12590.4102},{"date":"2022-07-22","close":12544.792},{"date":"2022-07-25","close":12544.792},{"date":"2022-07-26","close":12590.4102},{"date":"2022-07-27","close":13274.6719},{"date":"2022-07-28","close":13411.5234},{"date":"2022-07-29","close":13365.9062},{"date":"2022-08-01","close":13365.9062},{"date":"2022-08-02","close":13000.9658},{"date":"2022-08-03","close":13502.7578},{"date":"2022-08-04","close":13776.4629},{"date":"2022-08-05","close":13776.4629},{"date":"2022-08-08","close":13867.6973},{"date":"2022-08-09","close":13776.4629},{"date":"2022-08-10","close":13457.1406},{"date":"2022-08-11","close":13502.7578},{"date":"2022-08-12","close":13593.9932},{"date":"2022-08-16","close":13822.0801},{"date":"2022-08-17","close":13822.0801},{"date":"2022-08-18","close":13730.8457},{"date":"2022-08-19","close":13502.7578},{"date":"2022-08-22","close":13274.6719},{"date":"2022-08-23","close":13274.6719},{"date":"2022-08-24","close":13685.2285},{"date":"2022-08-25","close":13639.6104},{"date":"2022-08-26","close":13593.9932},{"date":"2022-08-29","close":13137.8193},{"date":"2022-08-30","close":13457.1406},{"date":"2022-08-31","close":13457.1406},{"date":"2022-09-01","close":13137.8193},{"date":"2022-09-02","close":13000.9658},{"date":"2022-09-05","close":12681.6455},{"date":"2022-09-06","close":12818.4971},{"date":"2022-09-07","close":12316.7061},{"date":"2022-09-08","close":12407.9404},{"date":"2022-09-13","close":13000.9658},{"date":"2022-09-14","close":13593.9932},{"date":"2022-09-15","close":14460.7246},{"date":"2022-09-16","close":14141.4023},{"date":"2022-09-19","close":13457.1406},{"date":"2022-09-20","close":13730.8457},{"date":"2022-09-21","close":13685.2285},{"date":"2022-09-22","close":13685.2285},{"date":"2022-09-23","close":12864.1152},{"date":"2022-09-26","close":12088.6182},{"date":"2022-09-27","close":11906.1475},{"date":"2022-09-28","close":11313.1221},{"date":"2022-09-29","close":11130.6523},{"date":"2022-09-30","close":11039.418},{"date":"2022-10-04","close":11449.9736},{"date":"2022-10-05","close":11267.5049},{"date":"2022-10-06","close":11541.209},{"date":"2022-10-07","close":11586.8262},{"date":"2022-10-11","close":10948.1826},{"date":"2022-10-12","close":10856.9473},{"date":"2022-10-13","close":10400.7734},{"date":"2022-10-14","close":10856.9473},{"date":"2022-10-17","close":11039.418},{"date":"2022-10-18","close":11449.9736},{"date":"2022-10-19","close":11404.3574},{"date":"2022-10-20","close":11449.9736},{"date":"2022-10-21","close":11313.1221},{"date":"2022-10-24","close":11404.3574},{"date":"2022-10-25","close":11358.7393},{"date":"2022-10-26","close":11130.6523},{"date":"2022-10-27","close":11267.5049},{"date":"2022-10-28","close":11632.4443},{"date":"2022-10-31","close":11495.5918},{"date":"2022-11-01","close":11586.8262},{"date":"2022-11-02","close":11541.209},{"date":"2022-11-03","close":11678.0605},{"date":"2022-11-04","close":11678.0605},{"date":"2022-11-07","close":11678.0605},{"date":"2022-11-08","close":11906.1475},{"date":"2022-11-09","close":12225.4707},{"date":"2022-11-10","close":12636.0273},{"date":"2022-11-11","close":12772.8799},{"date":"2022-11-14","close":12681.6455},{"date":"2022-11-15","close":13183.4375},{"date":"2022-11-16","close":13229.0537},{"date":"2022-11-17","close":13046.585},{"date":"2022-11-18","close":13183.4375},{"date":"2022-11-21","close":12955.3506},{"date":"2022-11-22","close":13502.7578},{"date":"2022-11-23","close":13593.9932},{"date":"2022-11-24","close":13776.4629},{"date":"2022-11-25","close":13867.6973},{"date":"2022-11-28","close":13685.2285},{"date":"2022-11-29","close":13730.8457},{"date":"2022-11-30","close":14004.5508},{"date":"2022-12-01","close":14050.168},{"date":"2022-12-02","close":13822.0801},{"date":"2022-12-05","close":13822.0801},{"date":"2022-12-06","close":13457.1406},{"date":"2022-12-07","close":13274.6719},{"date":"2022-12-08","close":13183.4375},{"date":"2022-12-09","close":13320.2881},{"date":"2022-12-12","close":13320.2881},{"date":"2022-12-13","close":13365.9062},{"date":"2022-12-14","close":13411.5234},{"date":"2022-12-15","close":13639.6104},{"date":"2022-12-16","close":13365.9062},{"date":"2022-12-19","close":13411.5234},{"date":"2022-12-20","close":13229.0537},{"date":"2022-12-21","close":13365.9062},{"date":"2022-12-22","close":13457.1406},{"date":"2022-12-23","close":13365.9062},{"date":"2022-12-26","close":13274.6719},{"date":"2022-12-27","close":13502.7578},{"date":"2022-12-28","close":13968.3721},{"date":"2022-12-29","close":13968.3721},{"date":"2023-01-02","close":13502.7578},{"date":"2023-01-03","close":13409.6357},{"date":"2023-01-04","close":13409.6357},{"date":"2023-01-05","close":13363.0752},{"date":"2023-01-06","close":13549.3203},{"date":"2023-01-09","close":13642.4424},{"date":"2023-01-10","close":13782.126},{"date":"2023-01-11","close":13921.8096},{"date":"2023-01-12","close":13875.249},{"date":"2023-01-13","close":13921.8096},{"date":"2023-01-16","close":13875.249},{"date":"2023-01-17","close":13828.6875},{"date":"2023-01-18","close":13782.126},{"date":"2023-01-19","close":13828.6875},{"date":"2023-01-20","close":14108.0537},{"date":"2023-01-25","close":14201.1768},{"date":"2023-01-26","close":14331.5479},{"date":"2023-01-27","close":14275.6748},{"date":"2023-01-30","close":14610.916},{"date":"2023-01-31","close":14797.1611},{"date":"2023-02-01","close":14592.291},{"date":"2023-02-02","close":14461.9199},{"date":"2023-02-03","close":14350.1738},{"date":"2023-02-06","close":14359.4854},{"date":"2023-02-07","close":14573.668},{"date":"2023-02-08","close":14601.6045},{"date":"2023-02-09","close":14527.1055},{"date":"2023-02-10","close":14387.4229},{"date":"2023-02-13","close":14312.9248},{"date":"2023-02-14","close":14350.1738},{"date":"2023-02-15","close":13847.3115},{"date":"2023-02-16","close":14024.2451},{"date":"2023-02-17","close":13800.751},{"date":"2023-02-20","close":13800.751},{"date":"2023-02-21","close":14173.2402},{"date":"2023-02-22","close":14340.8613},{"date":"2023-02-23","close":14666.79},{"date":"2023-02-24","close":14545.7314},{"date":"2023-02-27","close":14517.7939},{"date":"2023-02-28","close":14536.418},{"date":"2023-03-02","close":14731.9756},{"date":"2023-03-03","close":14797.1611},{"date":"2023-03-06","close":15132.4014},{"date":"2023-03-07","close":15439.7061},{"date":"2023-03-08","close":16296.4336},{"date":"2023-03-09","close":15644.5762},{"date":"2023-03-10","close":15318.6475},{"date":"2023-03-13","close":15327.959},{"date":"2023-03-14","close":14657.4775},{"date":"2023-03-15","close":15020.6553},{"date":"2023-03-16","close":14927.5332},{"date":"2023-03-17","close":15337.2715},{"date":"2023-03-20","close":15272.0859},{"date":"2023-03-21","close":15504.8916},{"date":"2023-03-22","close":15542.1406},{"date":"2023-03-23","close":15234.8369},{"date":"2023-03-24","close":15691.1367},{"date":"2023-03-27","close":15458.3311},{"date":"2023-03-28","close":15672.5117},{"date":"2023-03-29","close":15700.4492},{"date":"2023-03-30","close":15905.3193},{"date":"2023-03-31","close":15747.0107},{"date":"2023-04-03","close":15625.9512},{"date":"2023-04-04","close":15495.5801},{"date":"2023-04-05","close":15495.5801},{"date":"2023-04-06","close":15076.5283},{"date":"2023-04-07","close":15141.7139},{"date":"2023-04-10","close":14853.0342},{"date":"2023-04-11","close":15160.3389},{"date":"2023-04-12","close":15970.5049},{"date":"2023-04-13","close":16045.0029},{"date":"2023-04-14","close":16110.1895},{"date":"2023-04-17","close":16203.3096},{"date":"2023-04-18","close":16342.9941},{"date":"2023-04-19","close":16529.2383},{"date":"2023-04-20","close":16035.6914},{"date":"2023-04-21","close":15737.6973},{"date":"2023-04-24","close":15374.5205},{"date":"2023-04-25","close":15029.9678},{"date":"2023-04-26","close":14862.3477},{"date":"2023-04-27","close":15002.0312},{"date":"2023-04-28","close":14853.0342},{"date":"2023-05-02","close":15216.2119},{"date":"2023-05-03","close":15560.7656},{"date":"2023-05-04","close":15225.5244},{"date":"2023-05-08","close":15290.7109},{"date":"2023-05-09","close":15225.5244},{"date":"2023-05-10","close":15057.9043},{"date":"2023-05-11","close":15057.9043},{"date":"2023-05-12","close":14992.7178},{"date":"2023-05-15","close":14741.2881},{"date":"2023-05-16","close":15188.2754},{"date":"2023-05-17","close":15579.3906},{"date":"2023-05-18","close":15635.2637},{"date":"2023-05-19","close":15393.1445},{"date":"2023-05-22","close":15551.4531},{"date":"2023-05-23","close":15719.0752},{"date":"2023-05-24","close":15467.6426},{"date":"2023-05-25","close":15411.7695},{"date":"2023-05-26","close":15188.2754},{"date":"2023-05-30","close":15523.5166},{"date":"2023-05-31","close":15896.0068},{"date":"2023-06-01","close":15840.1338},{"date":"2023-06-02","close":15868.0693},{"date":"2023-06-05","close":15970.5049},{"date":"2023-06-07","close":15970.5049},{"date":"2023-06-08","close":15868.0693},{"date":"2023-06-09","close":16175.374},{"date":"2023-06-12","close":17907.4512},{"date":"2023-06-13","close":18373.0645},{"date":"2023-06-14","close":18149.5703},{"date":"2023-06-15","close":18130.9453},{"date":"2023-06-16","close":18438.248},{"date":"2023-06-19","close":18261.3184},{"date":"2023-06-20","close":18345.1289},{"date":"2023-06-21","close":19043.5449},{"date":"2023-06-22","close":18466.1855},{"date":"2023-06-23","close":17898.1406},{"date":"2023-06-26","close":17991.2598},{"date":"2023-06-27","close":18205.4453},{"date":"2023-06-28","close":18261.3184},{"date":"2023-06-29","close":19322.9141},{"date":"2023-06-30","close":18950.4238},{"date":"2023-07-03","close":19183.2305},{"date":"2023-07-04","close":18624.4941},{"date":"2023-07-05","close":18466.1855},{"date":"2023-07-06","close":18112.3203},{"date":"2023-07-07","close":18093.6973},{"date":"2023-07-10","close":17423.2148},{"date":"2023-07-11","close":17693.2695},{"date":"2023-07-12","close":18121.6328},{"date":"2023-07-13","close":18279.9414},{"date":"2023-07-14","close":18391.6895},{"date":"2023-07-17","close":18950.4238},{"date":"2023-07-18","close":20114.4531},{"date":"2023-07-19","close":20440.3828},{"date":"2023-07-20","close":20254.1367},{"date":"2023-07-21","close":20114.4531},{"date":"2023-07-24","close":19974.7695},{"date":"2023-07-25","close":20300.6992},{"date":"2023-07-26","close":19276.3516},{"date":"2023-07-27","close":19462.5957},{"date":"2023-07-28","close":19835.0859},{"date":"2023-07-31","close":20533.5059},{"date":"2023-08-01","close":20207.5781},{"date":"2023-08-02","close":19881.6484},{"date":"2023-08-03","close":20021.332},{"date":"2023-08-04","close":19881.6484},{"date":"2023-08-07","close":18717.6172},{"date":"2023-08-08","close":18764.1777},{"date":"2023-08-09","close":18764.1777},{"date":"2023-08-10","close":18996.9863},{"date":"2023-08-11","close":19183.2305},{"date":"2023-08-14","close":19462.5957},{"date":"2023-08-16","close":18950.4238},{"date":"2023-08-17","close":19788.5254},{"date":"2023-08-18","close":20626.627},{"date":"2023-08-21","close":20580.0664},{"date":"2023-08-22","close":21418.168},{"date":"2023-08-23","close":22023.4648},{"date":"2023-08-24","close":22675.3203},{"date":"2023-08-25","close":22908.1289},{"date":"2023-08-28","close":22442.5156},{"date":"2023-08-29","close":22442.5156},{"date":"2023-08-30","close":22349.3945},{"date":"2023-08-31","close":22349.3945},{"date":"2023-09-01","close":21697.5371},{"date":"2023-09-04","close":21371.6094},{"date":"2023-09-05","close":21511.293},{"date":"2023-09-06","close":21976.9043},{"date":"2023-09-07","close":21697.5371},{"date":"2023-09-08","close":21185.3633},{"date":"2023-09-11","close":21185.3633},{"date":"2023-09-12","close":20673.1895},{"date":"2023-09-13","close":20533.5059},{"date":"2023-09-14","close":20766.3125},{"date":"2023-09-15","close":20859.4336},{"date":"2023-09-18","close":20486.9434},{"date":"2023-09-19","close":20114.4531},{"date":"2023-09-20","close":19835.0859},{"date":"2023-09-21","close":19276.3516},{"date":"2023-09-22","close":19276.3516},{"date":"2023-09-25","close":18671.0566},{"date":"2023-09-26","close":18438.248},{"date":"2023-09-27","close":18996.9863},{"date":"2023-10-04","close":18149.5703},{"date":"2023-10-05","close":18428.9375},{"date":"2023-10-06","close":18671.0566},{"date":"2023-10-10","close":18158.8828},{"date":"2023-10-11","close":18438.248},{"date":"2023-10-12","close":18996.9863},{"date":"2023-10-13","close":19183.2305},{"date":"2023-10-16","close":18996.9863},{"date":"2023-10-17","close":18903.8613},{"date":"2023-10-18","close":18391.6895},{"date":"2023-10-19","close":17320.7812},{"date":"2023-10-20","close":17264.9082},{"date":"2023-10-23","close":17292.8438},{"date":"2023-10-24","close":17637.3965},{"date":"2023-10-25","close":17637.3965},{"date":"2023-10-26","close":16901.7285},{"date":"2023-10-27","close":17507.0254},{"date":"2023-10-30","close":17534.9609},{"date":"2023-10-31","close":17181.0977},{"date":"2023-11-01","close":17311.4688},{"date":"2023-11-02","close":17795.7031},{"date":"2023-11-03","close":17860.8906},{"date":"2023-11-06","close":18252.0039},{"date":"2023-11-07","close":17721.2051},{"date":"2023-11-08","close":17534.9609},{"date":"2023-11-09","close":17534.9609},{"date":"2023-11-10","close":17227.6582},{"date":"2023-11-13","close":16976.2266},{"date":"2023-11-14","close":17441.8398},{"date":"2023-11-15","close":17972.6387},{"date":"2023-11-16","close":18717.6172},{"date":"2023-11-17","close":18428.9375},{"date":"2023-11-20","close":19136.668},{"date":"2023-11-21","close":19509.1582},{"date":"2023-11-22","close":19509.1582},{"date":"2023-11-23","close":18857.3008},{"date":"2023-11-24","close":19276.3516},{"date":"2023-11-27","close":18950.4238},{"date":"2023-11-28","close":19043.5449},{"date":"2023-11-29","close":18950.4238},{"date":"2023-11-30","close":18764.1777},{"date":"2023-12-01","close":19043.5449},{"date":"2023-12-04","close":19043.5449},{"date":"2023-12-05","close":18950.4238},{"date":"2023-12-06","close":19136.668},{"date":"2023-12-07","close":18596.5566},{"date":"2023-12-08","close":18671.0566},{"date":"2023-12-11","close":18624.4941},{"date":"2023-12-12","close":18903.8613},{"date":"2023-12-13","close":19090.1074},{"date":"2023-12-14","close":19136.668},{"date":"2023-12-15","close":19090.1074},{"date":"2023-12-18","close":18996.9863},{"date":"2023-12-19","close":19276.3516},{"date":"2023-12-20","close":19416.0371},{"date":"2023-12-21","close":19090.1074},{"date":"2023-12-22","close":18438.248},{"date":"2023-12-26","close":18671.0566},{"date":"2023-12-27","close":18899.0996},{"date":"2023-12-28","close":19763.7637},{"date":"2024-01-02","close":19526.2207},{"date":"2024-01-03","close":18728.0664},{"date":"2024-01-04","close":18471.5195},{"date":"2024-01-05","close":18338.4922},{"date":"2024-01-08","close":18252.9785},{"date":"2024-01-09","close":18243.4746},{"date":"2024-01-10","close":18623.5469},{"date":"2024-01-11","close":18614.0449},{"date":"2024-01-12","close":18100.9473},{"date":"2024-01-15","close":17815.8945},{"date":"2024-01-16","close":17492.832},{"date":"2024-01-17","close":17046.2461},{"date":"2024-01-18","close":17160.2695},{"date":"2024-01-19","close":17312.2969},{"date":"2024-01-22","close":17131.7637},{"date":"2024-01-23","close":17369.3086},{"date":"2024-01-24","close":17321.7988},{"date":"2024-01-25","close":17198.2754},{"date":"2024-01-26","close":17378.8105},{"date":"2024-01-29","close":17245.7852},{"date":"2024-01-30","close":17397.8145},{"date":"2024-01-31","close":17635.3594},{"date":"2024-02-01","close":17853.9004},{"date":"2024-02-02","close":18138.9551},{"date":"2024-02-05","close":18262.4785},{"date":"2024-02-06","close":18176.9609},{"date":"2024-02-07","close":18528.5293},{"date":"2024-02-08","close":18576.0391},{"date":"2024-02-13","close":18908.6035},{"date":"2024-02-14","close":18851.5918},{"date":"2024-02-15","close":18699.5625},{"date":"2024-02-16","close":19098.6387},{"date":"2024-02-19","close":19003.6191},{"date":"2024-02-20","close":19098.6387},{"date":"2024-02-21","close":18861.0918},{"date":"2024-02-22","close":18861.0918},{"date":"2024-02-23","close":18937.1055},{"date":"2024-02-26","close":19288.6758},{"date":"2024-02-27","close":18832.5859},{"date":"2024-02-28","close":18718.5664},{"date":"2024-02-29","close":18604.5449},{"date":"2024-03-04","close":18233.9727},{"date":"2024-03-05","close":18547.5332},{"date":"2024-03-06","close":18766.0742},{"date":"2024-03-07","close":18433.5117},{"date":"2024-03-08","close":18452.5137},{"date":"2024-03-11","close":18319.4883},{"date":"2024-03-12","close":18271.9805},{"date":"2024-03-13","close":18386.002},{"date":"2024-03-14","close":18633.0508},{"date":"2024-03-15","close":18718.5664},{"date":"2024-03-18","close":19003.6191},{"date":"2024-03-19","close":19288.6758},{"date":"2024-03-20","close":19431.2012},{"date":"2024-03-21","close":19621.2363},{"date":"2024-03-22","close":19621.2363},{"date":"2024-03-25","close":20713.9453},{"date":"2024-03-26","close":20761.4531},{"date":"2024-03-27","close":21284.0547},{"date":"2024-03-28","close":21236.5449},{"date":"2024-03-29","close":21474.0898},{"date":"2024-04-01","close":21379.0723},{"date":"2024-04-02","close":20143.8379},{"date":"2024-04-03","close":20286.3652},{"date":"2024-04-04","close":20238.8555},{"date":"2024-04-05","close":19336.1836},{"date":"2024-04-08","close":19383.6914},{"date":"2024-04-09","close":19146.1484},{"date":"2024-04-11","close":18813.584},{"date":"2024-04-12","close":19241.1641},{"date":"2024-04-15","close":19003.6191},{"date":"2024-04-16","close":18519.0273},{"date":"2024-04-17","close":18661.5547},{"date":"2024-04-18","close":18994.1172},{"date":"2024-04-19","close":18528.5293},{"date":"2024-04-22","close":18528.5293},{"date":"2024-04-23","close":18528.5293},{"date":"2024-04-24","close":19146.1484},{"date":"2024-04-25","close":19098.6387},{"date":"2024-04-26","close":19383.6914},{"date":"2024-04-29","close":19288.6758},{"date":"2024-04-30","close":19336.1836},{"date":"2024-05-02","close":18918.1035},{"date":"2024-05-03","close":18481.0195},{"date":"2024-05-07","close":18775.5762},{"date":"2024-05-08","close":19336.1836},{"date":"2024-05-09","close":19526.2207},{"date":"2024-05-10","close":19146.1484},{"date":"2024-05-13","close":19431.2012},{"date":"2024-05-14","close":19241.1641},{"date":"2024-05-16","close":19336.1836},{"date":"2024-05-17","close":19763.7637},{"date":"2024-05-20","close":19383.6914},{"date":"2024-05-21","close":19146.1484},{"date":"2024-05-22","close":19241.1641},{"date":"2024-05-23","close":18899.0996},{"date":"2024-05-24","close":18870.5957},{"date":"2024-05-27","close":19051.1289},{"date":"2024-05-28","close":18994.1172},{"date":"2024-05-29","close":19051.1289},{"date":"2024-05-30","close":18946.6094},{"date":"2024-05-31","close":19098.6387},{"date":"2024-06-03","close":19051.1289},{"date":"2024-06-04","close":18899.0996},{"date":"2024-06-05","close":18927.6055},{"date":"2024-06-07","close":18861.0918},{"date":"2024-06-10","close":19051.1289},{"date":"2024-06-11","close":19763.7637},{"date":"2024-06-12","close":20476.4004},{"date":"2024-06-13","close":20238.8555},{"date":"2024-06-14","close":19811.2734},{"date":"2024-06-17","close":19858.7832},{"date":"2024-06-18","close":19098.6387},{"date":"2024-06-19","close":19241.1641},{"date":"2024-06-20","close":19811.2734},{"date":"2024-06-21","close":19858.7832},{"date":"2024-06-24","close":19763.7637},{"date":"2024-06-25","close":19716.2559},{"date":"2024-06-26","close":19526.2207},{"date":"2024-06-27","close":19336.1836},{"date":"2024-06-28","close":19621.2363},{"date":"2024-07-01","close":19336.1836},{"date":"2024-07-02","close":18832.5859},{"date":"2024-07-03","close":18604.5449},{"date":"2024-07-04","close":18633.0508},{"date":"2024-07-05","close":18832.5859},{"date":"2024-07-08","close":18718.5664},{"date":"2024-07-09","close":18699.5625},{"date":"2024-07-10","close":18690.0605},{"date":"2024-07-11","close":18671.0566},{"date":"2024-07-12","close":18671.0566},{"date":"2024-07-15","close":18614.0449},{"date":"2024-07-16","close":18566.5371},{"date":"2024-07-17","close":18519.0273},{"date":"2024-07-18","close":18338.4922},{"date":"2024-07-19","close":18319.4883},{"date":"2024-07-22","close":18138.9551},{"date":"2024-07-23","close":18233.9727},{"date":"2024-07-24","close":18053.4395},{"date":"2024-07-25","close":18034.4355},{"date":"2024-07-26","close":17910.9121},{"date":"2024-07-29","close":17939.416},{"date":"2024-07-30","close":17578.3477},{"date":"2024-07-31","close":17796.8887},{"date":"2024-08-01","close":18319.4883},{"date":"2024-08-02","close":17701.873},{"date":"2024-08-05","close":15079.373},{"date":"2024-08-06","close":16599.6602},{"date":"2024-08-07","close":17017.7422},{"date":"2024-08-08","close":17293.2949},{"date":"2024-08-09","close":17530.8398},{"date":"2024-08-12","close":17863.4023},{"date":"2024-08-13","close":18100.9473},{"date":"2024-08-14","close":18347.9941},{"date":"2024-08-16","close":18832.5859},{"date":"2024-08-19","close":18604.5449},{"date":"2024-08-20","close":18946.6094},{"date":"2024-08-21","close":18908.6035},{"date":"2024-08-22","close":18766.0742},{"date":"2024-08-23","close":18709.0645},{"date":"2024-08-26","close":18338.4922},{"date":"2024-08-27","close":18129.4531},{"date":"2024-08-28","close":18233.9727},{"date":"2024-08-29","close":18224.4727},{"date":"2024-08-30","close":18328.9922},{"date":"2024-09-02","close":18053.4395},{"date":"2024-09-03","close":18034.4355},{"date":"2024-09-04","close":17540.3418},{"date":"2024-09-05","close":18043.9355},{"date":"2024-09-06","close":17996.4277},{"date":"2024-09-09","close":18005.9297},{"date":"2024-09-10","close":17815.8945},{"date":"2024-09-11","close":17806.3926},{"date":"2024-09-12","close":18243.4746},{"date":"2024-09-13","close":18138.9551},{"date":"2024-09-19","close":18053.4395},{"date":"2024-09-20","close":18081.9453},{"date":"2024-09-23","close":18081.9453},{"date":"2024-09-24","close":18148.457},{"date":"2024-09-25","close":18129.4531},{"date":"2024-09-26","close":18281.4824},{"date":"2024-09-27","close":18281.4824},{"date":"2024-09-30","close":18119.9531},{"date":"2024-10-02","close":18186.4648},{"date":"2024-10-04","close":18186.4648},{"date":"2024-10-07","close":18366.998},{"date":"2024-10-08","close":18671.0566},{"date":"2024-10-10","close":18994.1172},{"date":"2024-10-11","close":19288.6758},{"date":"2024-10-14","close":18927.6055},{"date":"2024-10-15","close":19193.6562},{"date":"2024-10-16","close":18956.1113},{"date":"2024-10-17","close":18918.1035},{"date":"2024-10-18","close":18756.5723},{"date":"2024-10-21","close":18671.0566},{"date":"2024-10-22","close":18519.0273},{"date":"2024-10-23","close":18414.5078},{"date":"2024-10-24","close":18205.4668},{"date":"2024-10-25","close":17768.3828},{"date":"2024-10-28","close":17986.9258},{"date":"2024-10-29","close":17948.9199},{"date":"2024-10-30","close":17730.377},{"date":"2024-10-31","close":17863.4023},{"date":"2024-11-01","close":17863.4023},{"date":"2024-11-04","close":18148.457},{"date":"2024-11-05","close":18338.4922},{"date":"2024-11-06","close":18100.9473},{"date":"2024-11-07","close":18053.4395},{"date":"2024-11-08","close":18148.457},{"date":"2024-11-11","close":17806.3926},{"date":"2024-11-12","close":17340.8027},{"date":"2024-11-13","close":16647.1719},{"date":"2024-11-14","close":16618.666},{"date":"2024-11-15","close":17046.2461},{"date":"2024-11-18","close":17331.3027},{"date":"2024-11-19","close":17198.2754},{"date":"2024-11-20","close":17141.2656},{"date":"2024-11-21","close":17578.3477},{"date":"2024-11-22","close":17616.3555},{"date":"2024-11-25","close":17882.4062},{"date":"2024-11-26","close":18347.9941},{"date":"2024-11-27","close":18366.998},{"date":"2024-11-28","close":18281.4824},{"date":"2024-11-29","close":18262.4785},{"date":"2024-12-02","close":18005.9297},{"date":"2024-12-03","close":18053.4395},{"date":"2024-12-04","close":17768.3828},{"date":"2024-12-05","close":17720.875},{"date":"2024-12-06","close":17654.3633},{"date":"2024-12-09","close":16789.6973},{"date":"2024-12-10","close":17226.7812},{"date":"2024-12-11","close":17511.8359},{"date":"2024-12-12","close":17483.3301},{"date":"2024-12-13","close":17521.3379},{"date":"2024-12-16","close":17559.3438},{"date":"2024-12-17","close":17559.3438},{"date":"2024-12-18","close":17483.3301},{"date":"2024-12-19","close":17464.3281},{"date":"2024-12-20","close":17198.2754},{"date":"2024-12-23","close":17226.7812},{"date":"2024-12-24","close":17198.2754},{"date":"2024-12-26","close":17198.2754},{"date":"2024-12-27","close":17679.8281},{"date":"2024-12-30","close":17620.8633},{"date":"2025-01-02","close":17817.4141},{"date":"2025-01-03","close":18102.4141},{"date":"2025-01-06","close":18131.8965},{"date":"2025-01-07","close":18082.7598},{"date":"2025-01-08","close":17974.6562},{"date":"2025-01-09","close":17837.0703},{"date":"2025-01-10","close":17502.9316},{"date":"2025-01-13","close":17640.5176},{"date":"2025-01-14","close":17896.0352},{"date":"2025-01-15","close":17896.0352},{"date":"2025-01-16","close":17974.6562},{"date":"2025-01-17","close":17964.8281},{"date":"2025-01-20","close":17797.7598},{"date":"2025-01-21","close":17738.793},{"date":"2025-01-22","close":17689.6562},{"date":"2025-01-23","close":17571.7246},{"date":"2025-01-24","close":17699.4824},{"date":"2025-01-31","close":17502.9316},{"date":"2025-02-03","close":17542.2422},{"date":"2025-02-04","close":17502.9316},{"date":"2025-02-05","close":17522.5859},{"date":"2025-02-06","close":17689.6562},{"date":"2025-02-07","close":17630.6895},{"date":"2025-02-10","close":17670.0},{"date":"2025-02-11","close":18033.6211},{"date":"2025-02-12","close":18495.5176},{"date":"2025-02-13","close":18760.8633},{"date":"2025-02-14","close":18721.5527},{"date":"2025-02-17","close":18515.1719},{"date":"2025-02-18","close":18692.0703},{"date":"2025-02-19","close":18947.5859},{"date":"2025-02-20","close":19193.2754},{"date":"2025-02-21","close":19999.1387},{"date":"2025-02-24","close":19753.4492},{"date":"2025-02-25","close":19596.207},{"date":"2025-02-26","close":19458.6211},{"date":"2025-02-27","close":19330.8633},{"date":"2025-02-28","close":18937.7598},{"date":"2025-03-04","close":19114.6562},{"date":"2025-03-05","close":19497.9316},{"date":"2025-03-06","close":19301.3789},{"date":"2025-03-07","close":19104.8281},{"date":"2025-03-10","close":18692.0703},{"date":"2025-03-11","close":18554.4824},{"date":"2025-03-12","close":18485.6895},{"date":"2025-03-13","close":18800.1719},{"date":"2025-03-14","close":20048.2754},{"date":"2025-03-17","close":19950.0},{"date":"2025-03-18","close":19851.7246},{"date":"2025-03-19","close":19625.6895},{"date":"2025-03-20","close":19900.8633},{"date":"2025-03-21","close":19655.1719},{"date":"2025-03-24","close":19547.0703},{"date":"2025-03-25","close":19389.8281},{"date":"2025-03-26","close":19458.6211},{"date":"2025-03-27","close":19183.4492},{"date":"2025-03-28","close":18977.0703},{"date":"2025-03-31","close":18652.7598},{"date":"2025-04-01","close":19340.6895},{"date":"2025-04-02","close":19389.8281},{"date":"2025-04-03","close":19321.0352},{"date":"2025-04-04","close":19065.5176},{"date":"2025-04-07","close":18033.6211},{"date":"2025-04-08","close":18190.8633},{"date":"2025-04-09","close":18082.7598},{"date":"2025-04-10","close":18672.4141},{"date":"2025-04-11","close":19124.4824},{"date":"2025-04-14","close":19448.793},{"date":"2025-04-15","close":19527.4141},{"date":"2025-04-16","close":19232.5859},{"date":"2025-04-17","close":19527.4141},{"date":"2025-04-18","close":19625.6895},{"date":"2025-04-21","close":19586.3789},{"date":"2025-04-22","close":19635.5176},{"date":"2025-04-23","close":19851.7246},{"date":"2025-04-24","close":19615.8633},{"date":"2025-04-25","close":19576.5527},{"date":"2025-04-28","close":19448.793},{"date":"2025-04-29","close":19606.0352},{"date":"2025-04-30","close":19753.4492},{"date":"2025-05-02","close":19635.5176},{"date":"2025-05-07","close":19566.7246},{"date":"2025-05-08","close":19999.1387},{"date":"2025-05-09","close":20048.2754},{"date":"2025-05-12","close":20146.5527},{"date":"2025-05-13","close":20244.8281},{"date":"2025-05-14","close":20490.5176},{"date":"2025-05-15","close":20883.6211},{"date":"2025-05-16","close":20392.2422},{"date":"2025-05-19","close":20834.4824},{"date":"2025-05-20","close":21031.0352},{"date":"2025-05-21","close":21080.1738},{"date":"2025-05-22","close":20932.7598},{"date":"2025-05-23","close":20539.6562},{"date":"2025-05-26","close":21031.0352},{"date":"2025-05-27","close":21866.3789},{"date":"2025-05-28","close":21375.0},{"date":"2025-05-29","close":21817.2422},{"date":"2025-05-30","close":21620.6895},{"date":"2025-06-02","close":21964.6562},{"date":"2025-06-04","close":22554.3105},{"date":"2025-06-05","close":22996.5527},{"date":"2025-06-09","close":23291.3789},{"date":"2025-06-10","close":23782.7598},{"date":"2025-06-11","close":23733.6211},{"date":"2025-06-12","close":23487.9316},{"date":"2025-06-13","close":23242.2422},{"date":"2025-06-16","close":24323.2773},{"date":"2025-06-17","close":24077.5859},{"date":"2025-06-18","close":23881.0352},{"date":"2025-06-19","close":24028.4492},{"date":"2025-06-20","close":23831.8965},{"date":"2025-06-23","close":23586.207},{"date":"2025-06-24","close":23881.0352},{"date":"2025-06-25","close":23831.8965},{"date":"2025-06-26","close":23586.207},{"date":"2025-06-27","close":23537.0703},{"date":"2025-06-30","close":23684.4824},{"date":"2025-07-01","close":24077.5859},{"date":"2025-07-02","close":23684.4824},{"date":"2025-07-03","close":23684.4824},{"date":"2025-07-04","close":23340.5176},{"date":"2025-07-07","close":23242.2422},{"date":"2025-07-08","close":23586.207},{"date":"2025-07-09","close":24765.5176},{"date":"2025-07-10","close":24912.9316},{"date":"2025-07-11","close":25109.4824},{"date":"2025-07-14","close":25600.8633},{"date":"2025-07-15","close":25404.3105},{"date":"2025-07-16","close":25158.6211},{"date":"2025-07-17","close":25158.6211},{"date":"2025-07-18","close":25404.3105},{"date":"2025-07-21","close":25355.1738},{"date":"2025-07-22","close":24372.4141},{"date":"2025-07-23","close":25256.8965},{"date":"2025-07-24","close":26780.1738},{"date":"2025-07-25","close":26632.7598},{"date":"2025-07-28","close":25797.4141},{"date":"2025-07-29","close":25502.5859},{"date":"2025-07-30","close":25306.0352},{"date":"2025-07-31","close":25060.3457},{"date":"2025-08-01","close":23979.3105},{"date":"2025-08-04","close":23881.0352},{"date":"2025-08-05","close":25060.3457},{"date":"2025-08-06","close":25256.8965},{"date":"2025-08-07","close":25256.8965},{"date":"2025-08-08","close":25060.3457},{"date":"2025-08-11","close":24519.8281},{"date":"2025-08-12","close":24568.9668},{"date":"2025-08-13","close":23340.5176},{"date":"2025-08-14","close":22554.3105},{"date":"2025-08-18","close":22161.207},{"date":"2025-08-19","close":22161.207},{"date":"2025-08-20","close":21866.3789},{"date":"2025-08-21","close":21915.5176},{"date":"2025-08-22","close":21325.8633},{"date":"2025-08-25","close":21669.8281},{"date":"2025-08-26","close":21817.2422},{"date":"2025-08-27","close":21817.2422},{"date":"2025-08-28","close":21522.4141},{"date":"2025-08-29","close":21227.5859},{"date":"2025-09-01","close":20785.3457},{"date":"2025-09-02","close":21375.0},{"date":"2025-09-03","close":21178.4492},{"date":"2025-09-04","close":21522.4141},{"date":"2025-09-05","close":22112.0703},{"date":"2025-09-08","close":22062.9316},{"date":"2025-09-09","close":22210.3457},{"date":"2025-09-10","close":22505.1738},{"date":"2025-09-11","close":21964.6562},{"date":"2025-09-12","close":22112.0703},{"date":"2025-09-15","close":22062.9316},{"date":"2025-09-16","close":22406.8965},{"date":"2025-09-17","close":22161.207},{"date":"2025-09-18","close":22357.7598},{"date":"2025-09-19","close":22400.0},{"date":"2025-09-22","close":22062.9316},{"date":"2025-09-23","close":22112.0703},{"date":"2025-09-24","close":21620.6895},{"date":"2025-09-25","close":21227.5859},{"date":"2025-09-26","close":20588.793},{"date":"2025-09-29","close":21129.3105},{"date":"2025-09-30","close":20834.4824},{"date":"2025-10-01","close":20932.7598},{"date":"2025-10-02","close":21571.5527},{"date":"2025-10-10","close":21375.0},{"date":"2025-10-13","close":21129.3105},{"date":"2025-10-14","close":20883.6211},{"date":"2025-10-15","close":21866.3789},{"date":"2025-10-16","close":21768.1035},{"date":"2025-10-17","close":21768.1035},{"date":"2025-10-20","close":21866.3789},{"date":"2025-10-21","close":21718.9668},{"date":"2025-10-22","close":21817.2422},{"date":"2025-10-23","close":21522.4141},{"date":"2025-10-24","close":21915.5176},{"date":"2025-10-27","close":21620.6895},{"date":"2025-10-28","close":21620.6895},{"date":"2025-10-29","close":21375.0},{"date":"2025-10-30","close":21424.1387},{"date":"2025-10-31","close":21031.0352},{"date":"2025-11-03","close":20883.6211},{"date":"2025-11-04","close":20637.9316},{"date":"2025-11-05","close":20539.6562},{"date":"2025-11-06","close":20883.6211},{"date":"2025-11-07","close":20637.9316},{"date":"2025-11-10","close":21424.1387},{"date":"2025-11-11","close":21424.1387},{"date":"2025-11-12","close":21817.2422},{"date":"2025-11-13","close":21620.6895},{"date":"2025-11-14","close":22406.8965},{"date":"2025-11-17","close":22849.1387},{"date":"2025-11-18","close":22112.0703},{"date":"2025-11-19","close":22406.8965},{"date":"2025-11-20","close":24667.2422},{"date":"2025-11-21","close":24274.1387},{"date":"2025-11-24","close":23438.793},{"date":"2025-11-25","close":23586.207},{"date":"2025-11-26","close":23684.4824},{"date":"2025-11-27","close":24126.7246},{"date":"2025-11-28","close":23979.3105},{"date":"2025-12-01","close":24225.0},{"date":"2025-12-02","close":24372.4141},{"date":"2025-12-03","close":24814.6562},{"date":"2025-12-04","close":24372.4141},{"date":"2025-12-05","close":24421.5527},{"date":"2025-12-08","close":23831.8965},{"date":"2025-12-09","close":24225.0},{"date":"2025-12-10","close":24323.2773},{"date":"2025-12-11","close":24470.6895},{"date":"2025-12-12","close":25109.4824},{"date":"2025-12-15","close":25109.4824},{"date":"2025-12-16","close":24912.9316},{"date":"2025-12-17","close":25207.7598},{"date":"2025-12-18","close":25060.3457},{"date":"2025-12-19","close":25306.0352},{"date":"2025-12-22","close":25650.0},{"date":"2025-12-23","close":25748.2773},{"date":"2025-12-24","close":25650.0},{"date":"2025-12-26","close":25650.0},{"date":"2025-12-29","close":25500.0},{"date":"2025-12-30","close":25550.0},{"date":"2026-01-02","close":25500.0},{"date":"2026-01-05","close":25550.0},{"date":"2026-01-06","close":25400.0},{"date":"2026-01-07","close":25050.0},{"date":"2026-01-08","close":25050.0},{"date":"2026-01-09","close":25050.0},{"date":"2026-01-12","close":25250.0},{"date":"2026-01-13","close":25200.0},{"date":"2026-01-14","close":26750.0},{"date":"2026-01-15","close":26650.0},{"date":"2026-01-16","close":28850.0},{"date":"2026-01-19","close":29300.0},{"date":"2026-01-20","close":28350.0},{"date":"2026-01-21","close":28000.0},{"date":"2026-01-22","close":27800.0},{"date":"2026-01-23","close":29000.0},{"date":"2026-01-26","close":30000.0},{"date":"2026-01-27","close":29450.0},{"date":"2026-01-28","close":29150.0},{"date":"2026-01-29","close":31300.0},{"date":"2026-01-30","close":31400.0},{"date":"2026-02-02","close":30400.0},{"date":"2026-02-03","close":31250.0},{"date":"2026-02-04","close":31350.0},{"date":"2026-02-05","close":30550.0},{"date":"2026-02-06","close":30800.0},{"date":"2026-02-09","close":31500.0},{"date":"2026-02-10","close":32600.0},{"date":"2026-02-11","close":33300.0},{"date":"2026-02-12","close":33800.0},{"date":"2026-02-13","close":33600.0},{"date":"2026-02-19","close":34850.0},{"date":"2026-02-20","close":34800.0},{"date":"2026-02-23","close":35000.0},{"date":"2026-02-24","close":34700.0},{"date":"2026-02-25","close":33850.0},{"date":"2026-02-26","close":33750.0},{"date":"2026-02-27","close":33000.0},{"date":"2026-03-03","close":30050.0},{"date":"2026-03-04","close":27000.0},{"date":"2026-03-05","close":28500.0},{"date":"2026-03-06","close":28500.0},{"date":"2026-03-09","close":28300.0},{"date":"2026-03-10","close":30000.0},{"date":"2026-03-11","close":33300.0},{"date":"2026-03-12","close":32000.0},{"date":"2026-03-13","close":31300.0},{"date":"2026-03-16","close":29750.0},{"date":"2026-03-17","close":30200.0},{"date":"2026-03-18","close":31000.0},{"date":"2026-03-19","close":29850.0},{"date":"2026-03-20","close":31000.0},{"date":"2026-03-23","close":29400.0},{"date":"2026-03-24","close":29800.0},{"date":"2026-03-25","close":29900.0},{"date":"2026-03-26","close":29200.0},{"date":"2026-03-27","close":28600.0},{"date":"2026-03-30","close":27450.0},{"date":"2026-03-31","close":26700.0},{"date":"2026-04-01","close":28000.0},{"date":"2026-04-02","close":26500.0},{"date":"2026-04-03","close":27300.0},{"date":"2026-04-06","close":28200.0},{"date":"2026-04-07","close":27150.0},{"date":"2026-04-08","close":27850.0},{"date":"2026-04-09","close":27200.0},{"date":"2026-04-10","close":27900.0},{"date":"2026-04-13","close":27800.0},{"date":"2026-04-14","close":28850.0},{"date":"2026-04-15","close":28350.0},{"date":"2026-04-16","close":28450.0},{"date":"2026-04-17","close":28350.0},{"date":"2026-04-20","close":28050.0},{"date":"2026-04-21","close":30200.0},{"date":"2026-04-22","close":31550.0},{"date":"2026-04-23","close":31650.0},{"date":"2026-04-24","close":32250.0},{"date":"2026-04-27","close":32200.0},{"date":"2026-04-28","close":32450.0},{"date":"2026-04-29","close":34500.0},{"date":"2026-04-30","close":34000.0},{"date":"2026-05-04","close":35600.0},{"date":"2026-05-06","close":36850.0},{"date":"2026-05-07","close":36400.0},{"date":"2026-05-08","close":36550.0},{"date":"2026-05-11","close":35700.0},{"date":"2026-05-12","close":34000.0},{"date":"2026-05-13","close":33500.0},{"date":"2026-05-14","close":33650.0},{"date":"2026-05-15","close":26200.0},{"date":"2026-05-18","close":25450.0},{"date":"2026-05-19","close":24250.0},{"date":"2026-05-20","close":23150.0},{"date":"2026-05-21","close":23750.0},{"date":"2026-05-22","close":24200.0},{"date":"2026-05-26","close":24150.0},{"date":"2026-05-27","close":23400.0},{"date":"2026-05-28","close":22800.0},{"date":"2026-05-29","close":22200.0},{"date":"2026-06-01","close":21050.0},{"date":"2026-06-02","close":21250.0},{"date":"2026-06-04","close":21750.0},{"date":"2026-06-05","close":21750.0},{"date":"2026-06-08","close":20500.0},{"date":"2026-06-09","close":21350.0},{"date":"2026-06-10","close":21000.0},{"date":"2026-06-11","close":21200.0},{"date":"2026-06-12","close":22100.0},{"date":"2026-06-15","close":21950.0},{"date":"2026-06-16","close":22150.0},{"date":"2026-06-17","close":22500.0},{"date":"2026-06-18","close":22100.0},{"date":"2026-06-19","close":20450.0},{"date":"2026-06-22","close":19900.0},{"date":"2026-06-23","close":18910.0},{"date":"2026-06-24","close":19090.0},{"date":"2026-06-25","close":18610.0},{"date":"2026-06-26","close":17750.0},{"date":"2026-06-29","close":20100.0},{"date":"2026-06-30","close":20000.0},{"date":"2026-07-01","close":20750.0},{"date":"2026-07-02","close":19990.0},{"date":"2026-07-03","close":20800.0},{"date":"2026-07-06","close":20650.0},{"date":"2026-07-07","close":20500.0},{"date":"2026-07-08","close":19670.0},{"date":"2026-07-09","close":19500.0},{"date":"2026-07-10","close":20500.0},{"date":"2026-07-13","close":19950.0},{"date":"2026-07-14","close":19860.0},{"date":"2026-07-15","close":20250.0},{"date":"2026-07-16","close":20050.0},{"date":"2026-07-20","close":19240.0},{"date":"2026-07-21","close":19300.0},{"date":"2026-07-22","close":19440.0},{"date":"2026-07-23","close":20250.0},{"date":"2026-07-24","close":20000.0},{"date":"2026-07-27","close":20150.0},{"date":"2026-07-28","close":19170.0},{"date":"2026-07-29","close":18120.0},{"date":"2026-07-30","close":18470.0},{"date":"2026-07-31","close":19890.0},{"date":"2026-08-03","close":19600.0},{"date":"2026-08-04","close":20400.0},{"date":"2026-08-05","close":20750.0},{"date":"2026-08-06","close":20300.0},{"date":"2026-08-07","close":20150.0},{"date":"2026-08-10","close":20600.0},{"date":"2026-08-11","close":20750.0},{"date":"2026-08-12","close":20850.0},{"date":"2026-08-13","close":20150.0},{"date":"2026-08-14","close":21150.0},{"date":"2026-08-18","close":19400.0},{"date":"2026-08-19","close":19290.0},{"date":"2026-08-20","close":19010.0},{"date":"2026-08-21","close":18750.0},{"date":"2026-08-24","close":18720.0},{"date":"2026-08-25","close":18720.0},{"date":"2026-08-26","close":18660.0},{"date":"2026-08-27","close":18650.0},{"date":"2026-08-28","close":18860.0},{"date":"2026-08-31","close":18200.0},{"date":"2026-09-01","close":18450.0},{"date":"2026-09-02","close":18200.0},{"date":"2026-09-03","close":18100.0},{"date":"2026-09-04","close":18150.0},{"date":"2026-09-07","close":18120.0},{"date":"2026-09-08","close":17660.0},{"date":"2026-09-09","close":17860.0},{"date":"2026-09-10","close":17650.0},{"date":"2026-09-11","close":17500.0},{"date":"2026-09-14","close":17000.0},{"date":"2026-09-15","close":17290.0},{"date":"2026-09-16","close":16980.0},{"date":"2026-09-17","close":16800.0},{"date":"2026-09-18","close":17170.0},{"date":"2026-09-21","close":16900.0},{"date":"2026-09-22","close":16840.0},{"date":"2026-09-23","close":16830.0},{"date":"2026-09-28","close":16890.0},{"date":"2026-09-29","close":16780.0},{"date":"2026-09-30","close":16770.0},{"date":"2026-10-01","close":16860.0},{"date":"2026-10-02","close":17070.0},{"date":"2026-10-06","close":17130.0},{"date":"2026-10-07","close":16610.0},{"date":"2026-10-08","close":16420.0},{"date":"2026-10-12","close":16030.0},{"date":"2026-10-13","close":15920.0},{"date":"2026-10-14","close":15860.0},{"date":"2026-10-15","close":15240.0},{"date":"2026-10-16","close":15700.0},{"date":"2026-10-19","close":15790.0},{"date":"2026-10-20","close":15230.0},{"date":"2026-10-21","close":15680.0},{"date":"2026-10-22","close":16530.0},{"date":"2026-10-23","close":15460.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":27415.0,"foreign_net":-21389.0,"institution_net":-6026.0},{"date":"2026-10-21","retail_net":6336.0,"foreign_net":-2986.0,"institution_net":-3350.0},{"date":"2026-10-20","retail_net":2231.0,"foreign_net":-2339.0,"institution_net":108.0},{"date":"2026-10-19","retail_net":-297.0,"foreign_net":-871.0,"institution_net":1168.0},{"date":"2026-10-16","retail_net":-4287.0,"foreign_net":2586.0,"institution_net":1701.0},{"date":"2026-10-15","retail_net":9283.0,"foreign_net":-9188.0,"institution_net":-95.0},{"date":"2026-10-14","retail_net":3054.0,"foreign_net":-2930.0,"institution_net":-124.0},{"date":"2026-10-13","retail_net":-6002.0,"foreign_net":5944.0,"institution_net":58.0},{"date":"2026-10-12","retail_net":9127.0,"foreign_net":-8650.0,"institution_net":-477.0},{"date":"2026-10-08","retail_net":1848.0,"foreign_net":-547.0,"institution_net":-1301.0},{"date":"2026-10-07","retail_net":2423.0,"foreign_net":-2912.0,"institution_net":489.0},{"date":"2026-10-06","retail_net":6339.0,"foreign_net":-5371.0,"institution_net":-968.0},{"date":"2026-10-02","retail_net":-2536.0,"foreign_net":2238.0,"institution_net":298.0},{"date":"2026-10-01","retail_net":328.0,"foreign_net":-452.0,"institution_net":124.0},{"date":"2026-09-30","retail_net":2474.0,"foreign_net":-2121.0,"institution_net":-353.0},{"date":"2026-09-29","retail_net":1995.0,"foreign_net":-2052.0,"institution_net":57.0},{"date":"2026-09-28","retail_net":-4542.0,"foreign_net":3137.0,"institution_net":1405.0},{"date":"2026-09-23","retail_net":5829.0,"foreign_net":-4332.0,"institution_net":-1497.0},{"date":"2026-09-22","retail_net":-3599.0,"foreign_net":4104.0,"institution_net":-505.0},{"date":"2026-09-21","retail_net":2409.0,"foreign_net":-4447.0,"institution_net":2038.0},{"date":"2026-09-18","retail_net":283.0,"foreign_net":1815.0,"institution_net":-2098.0},{"date":"2026-09-17","retail_net":4432.0,"foreign_net":-4434.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":2219.0,"foreign_net":-2446.0,"institution_net":227.0},{"date":"2026-09-15","retail_net":-3550.0,"foreign_net":1908.0,"institution_net":1642.0},{"date":"2026-09-14","retail_net":1849.0,"foreign_net":-271.0,"institution_net":-1578.0},{"date":"2026-09-11","retail_net":1468.0,"foreign_net":-1545.0,"institution_net":77.0},{"date":"2026-09-10","retail_net":-5718.0,"foreign_net":4928.0,"institution_net":790.0},{"date":"2026-09-09","retail_net":-3081.0,"foreign_net":2072.0,"institution_net":1009.0},{"date":"2026-09-08","retail_net":6789.0,"foreign_net":-4429.0,"institution_net":-2360.0},{"date":"2026-09-07","retail_net":-7723.0,"foreign_net":4901.0,"institution_net":2822.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":27415.0,"foreign_net":-21389.0,"institution_net":-6026.0},"d3":{"retail_net":35982.0,"foreign_net":-26714.0,"institution_net":-9268.0},"d7":{"retail_net":43735.0,"foreign_net":-37117.0,"institution_net":-6618.0},"d14":{"retail_net":55262.0,"foreign_net":-46867.0,"institution_net":-8395.0},"d30":{"retail_net":56796.0,"foreign_net":-50079.0,"institution_net":-6717.0}},"analysis":"최근 5일 외국인 순매수 -2.50만, 기관 순매수 -6399.00. 30일 누적: 외국인 -5.01만, 기관 -6717.00.","foreign_flow":-24999.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-6399.0},"insider_trades":[],"price_analysis":{"current":15620.0,"low_30d":14990.0,"support":15303.0,"high_30d":18120.0,"change_1d":-5.5,"change_7d":-1.7,"change_30d":-12.1,"resistance":17807.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.77,"per":2.69,"quarter":"2024-Q2"},{"pbr":0.71,"per":2.65,"quarter":"2024-Q3"},{"pbr":0.63,"per":1.99,"quarter":"2024-Q4"},{"pbr":0.65,"per":2.21,"quarter":"2025-Q1"},{"pbr":0.84,"per":3.66,"quarter":"2025-Q2"},{"pbr":0.69,"per":2.41,"quarter":"2025-Q3"},{"pbr":0.82,"per":4.06,"quarter":"2025-Q4"},{"pbr":0.83,"per":4.41,"quarter":"2026-Q1"},{"pbr":0.6,"per":2.76,"quarter":"2026-Q2"},{"pbr":0.25,"per":2.16,"quarter":"현재"}],"timeline":[{"close":19621.2363,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18119.9531,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17620.8633,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":18652.7598,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23684.4824,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20834.4824,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25550.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":26700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":20000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.73,"pbr_5y_low":0.6,"per_5y_avg":2.98,"per_5y_low":1.99,"current_pbr":0.25,"current_per":2.16,"pbr_5y_high":0.84,"per_5y_high":4.41,"pbr_5y_median":0.71,"per_5y_median":2.69,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -14.0%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 2.14x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"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":1.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.15,"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":8.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.77,"per":2.69,"close":19621.2363,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.71,"per":2.65,"close":18119.9531,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.63,"per":1.99,"close":17620.8633,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":2.21,"close":18652.7598,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.84,"per":3.66,"close":23684.4824,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.69,"per":2.41,"close":20834.4824,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.82,"per":4.06,"close":25550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":4.41,"close":26700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.6,"per":2.76,"close":20000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"2.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.9%"}],"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":1218.0,"pbr":null,"per":null,"roa":0.01691121708148552,"roe":0.01944847471800303,"revenue":105678454264.0,"market_cap":null,"net_income":9198494558.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08785828491402242,"total_assets":543928595658.0,"total_equity":472967401885.0,"profit_margin":0.08704228900832364,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2721164731.0,"operating_margin":0.02574947514090373},{"eps":1693.7,"pbr":0.48,"per":4.46,"roa":0.024548611529464363,"roe":0.029093144354109514,"revenue":122844264442.0,"market_cap":220500000000.0,"net_income":13312499152.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10002200447706923,"total_assets":542291328209.0,"total_equity":457581999043.0,"profit_margin":0.10836891093344775,"dividend_yield":1.6,"fiscal_quarter":"Q1","operating_income":6519831659.0,"operating_margin":0.05307396066568732},{"eps":1327.61,"pbr":null,"per":null,"roa":0.01945760140810831,"roe":0.023445233825294957,"revenue":126584617232.0,"market_cap":null,"net_income":10434975678.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12231252830368396,"total_assets":536293012645.0,"total_equity":445078763375.0,"profit_margin":0.08243478478016907,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":53617577881.0,"operating_margin":0.4235710393051276},{"eps":2998.11,"pbr":null,"per":null,"roa":0.04612718488884293,"roe":0.05486472347565935,"revenue":165242160102.0,"market_cap":null,"net_income":23565127940.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13231805166129249,"total_assets":510872883242.0,"total_equity":429513291003.0,"profit_margin":0.14260965800407,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16260652951.0,"operating_margin":0.09840498902315663},{"eps":39.65,"pbr":null,"per":null,"roa":0.000644506515529744,"roe":0.0007751104611334231,"revenue":141213458072.0,"market_cap":null,"net_income":311638102.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13796410079460406,"total_assets":483529792936.0,"total_equity":402056374706.0,"profit_margin":0.0022068583706880557,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13504295749.0,"operating_margin":0.09563037357327948},{"eps":1926.21,"pbr":null,"per":null,"roa":0.02890582220921028,"roe":0.036850594729197494,"revenue":163434975831.0,"market_cap":null,"net_income":15140001819.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13487055321495642,"total_assets":523769976492.0,"total_equity":410848235429.0,"profit_margin":0.09263624106173898,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15900928474.0,"operating_margin":0.09729207835195791},{"eps":3678.84,"pbr":null,"per":null,"roa":0.05919010774636973,"roe":0.07209236245940275,"revenue":121964771697.0,"market_cap":null,"net_income":28915716708.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13944320297873627,"total_assets":488522792219.0,"total_equity":401092650061.0,"profit_margin":0.23708253051820574,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11477303617.0,"operating_margin":0.09410343214115417},{"eps":827.36,"pbr":null,"per":null,"roa":0.014009379387620015,"roe":0.017800944357924123,"revenue":159331870081.0,"market_cap":null,"net_income":6503033045.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14706976395925905,"total_assets":464191372442.0,"total_equity":365319553516.0,"profit_margin":0.04081438974948348,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15622350622.0,"operating_margin":0.09804912610426289},{"eps":2013.8,"pbr":null,"per":null,"roa":0.03269919423646458,"roe":0.043320178167025304,"revenue":141470098096.0,"market_cap":null,"net_income":15828437556.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1359323084370133,"total_assets":484062005979.0,"total_equity":365382559023.0,"profit_margin":0.11188539323171319,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13530374001.0,"operating_margin":0.09564122866316557},{"eps":2322.12,"pbr":null,"per":null,"roa":0.0417206206755175,"roe":0.053088383536552264,"revenue":125626043587.0,"market_cap":null,"net_income":18251858550.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14953736502885445,"total_assets":437478116444.0,"total_equity":343801361694.0,"profit_margin":0.14528721934445074,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10988097551.0,"operating_margin":0.087466716592013},{"eps":1670.63,"pbr":null,"per":null,"roa":0.030949061361655303,"roe":0.04025085362683594,"revenue":125882042074.0,"market_cap":null,"net_income":13131189393.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13548571297384943,"total_assets":424283930280.0,"total_equity":326233811455.0,"profit_margin":0.10431344436945823,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10364764149.0,"operating_margin":0.08233711479598538},{"eps":1291.0,"pbr":null,"per":null,"roa":0.03211876964110893,"roe":0.04262244532850323,"revenue":147518670770.0,"market_cap":null,"net_income":13435485503.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12239839203914486,"total_assets":418306356474.0,"total_equity":315220898272.0,"profit_margin":0.09107650870815936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12141711501.0,"operating_margin":0.08230626969199338}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7297.55,"per":2.69,"date":"2024-06","close":19621.24,"source":"reported"},{"eps":7297.55,"per":2.44,"date":"2024-07","close":17796.89,"source":"reported"},{"eps":7297.55,"per":2.51,"date":"2024-08","close":18328.99,"source":"reported"},{"eps":6833.91,"per":2.65,"date":"2024-09","close":18119.95,"source":"reported"},{"eps":6833.91,"per":2.61,"date":"2024-10","close":17863.4,"source":"reported"},{"eps":6833.91,"per":2.67,"date":"2024-11","close":18262.48,"source":"reported"},{"eps":8842.12,"per":1.99,"date":"2024-12","close":17620.86,"source":"reported"},{"eps":8842.12,"per":1.98,"date":"2025-01","close":17502.93,"source":"reported"},{"eps":8842.12,"per":2.14,"date":"2025-02","close":18937.76,"source":"reported"},{"eps":8446.21,"per":2.21,"date":"2025-03","close":18652.76,"source":"reported"},{"eps":8446.21,"per":2.34,"date":"2025-04","close":19753.45,"source":"reported"},{"eps":8446.21,"per":2.56,"date":"2025-05","close":21620.69,"source":"reported"},{"eps":6472.06,"per":3.66,"date":"2025-06","close":23684.48,"source":"reported"},{"eps":6472.06,"per":3.87,"date":"2025-07","close":25060.35,"source":"reported"},{"eps":6472.06,"per":3.28,"date":"2025-08","close":21227.59,"source":"reported"},{"eps":8642.81,"per":2.41,"date":"2025-09","close":20834.48,"source":"reported"},{"eps":8642.81,"per":2.43,"date":"2025-10","close":21031.04,"source":"reported"},{"eps":8642.81,"per":2.77,"date":"2025-11","close":23979.31,"source":"reported"},{"eps":6291.58,"per":4.06,"date":"2025-12","close":25550.0,"source":"reported"},{"eps":6291.58,"per":4.99,"date":"2026-01","close":31400.0,"source":"reported"},{"eps":6291.58,"per":5.25,"date":"2026-02","close":33000.0,"source":"reported"},{"eps":6059.07,"per":4.41,"date":"2026-03","close":26700.0,"source":"reported"},{"eps":6059.07,"per":5.61,"date":"2026-04","close":34000.0,"source":"reported"},{"eps":6059.07,"per":3.66,"date":"2026-05","close":22200.0,"source":"reported"},{"eps":7237.42,"per":2.76,"date":"2026-06","close":20000.0,"source":"reported"},{"eps":7237.42,"per":2.75,"date":"2026-07","close":19890.0,"source":"reported"},{"eps":7237.42,"per":2.51,"date":"2026-08","close":18200.0,"source":"reported"},{"eps":7237.42,"per":2.32,"date":"2026-09","close":16770.0,"source":"reported"},{"eps":7237.42,"per":2.14,"date":"2026-10","close":15460.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.02,"std":0.98,"count":29,"current":2.14,"lower_1sd":2.04,"upper_1sd":4.01},"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":"동양이엔피","phase":"above-fold","symbol_resolved":true}