{"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":"2026-10-23T09:51:41.650633+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.7,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":-7.1,"direction":"higher_better","percentile":40}],"summary":"매출 +4.7%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.4,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.5,"direction":"higher_better","percentile":62}],"summary":"RSI 34","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.86x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.12,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":136.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"원익머트리얼즈(104830)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 4261.38억. 현재가 33,800원, 전일 대비 -2.5%, 30일 +6.5%. PER 7.9배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 997.00, 기관 순매도 2785.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.98%","value_pct":0.98},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.98},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":344.5971003885061,"grade":"D","trend":"하락","atr_14":2889.285714285714,"rsi_14":34.44444444444444,"sma_20":38215.0,"sma_60":34467.5,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(344.60)가 시그널선(1070.33)을 하회합니다(데드크로스). SMA20 38215, SMA60 34468 — 혼조세입니다. 볼린저밴드 33047~43383 (현재 위치 7%).","bb_lower":33047.49576681354,"bb_upper":43382.50423318646,"macd_signal":1070.3293505064191},"change_pct":-3.03,"chart_data":[{"date":"2024-10-23","open":20820,"high":21254,"low":20387,"close":21158,"volume":51184,"rsi_14":19.33,"sma_20":24265.0,"sma_60":27048.33,"sma_120":30739.58},{"date":"2024-10-24","open":20965,"high":21109,"low":20146,"close":20290,"volume":51833,"rsi_14":18.12,"sma_20":24042.5,"sma_60":26881.67,"sma_120":30623.75},{"date":"2024-10-25","open":20290,"high":20579,"low":20097,"close":20531,"volume":63952,"rsi_14":22.97,"sma_20":23817.5,"sma_60":26715.83,"sma_120":30508.33},{"date":"2024-10-28","open":20531,"high":21109,"low":20387,"close":20965,"volume":46970,"rsi_14":25.97,"sma_20":23602.5,"sma_60":26565.83,"sma_120":30394.58},{"date":"2024-10-29","open":20965,"high":20965,"low":20579,"close":20965,"volume":22146,"rsi_14":30.3,"sma_20":23350.0,"sma_60":26413.33,"sma_120":30278.33},{"date":"2024-10-30","open":20965,"high":21254,"low":20676,"close":20965,"volume":35856,"rsi_14":32.26,"sma_20":23102.5,"sma_60":26259.17,"sma_120":30158.75},{"date":"2024-10-31","open":20965,"high":21254,"low":20483,"close":20965,"volume":87733,"rsi_14":35.4,"sma_20":22862.5,"sma_60":26113.33,"sma_120":30043.33},{"date":"2024-11-01","open":20724,"high":21495,"low":19905,"close":20001,"volume":134136,"rsi_14":25.0,"sma_20":22592.5,"sma_60":25930.0,"sma_120":29918.75},{"date":"2024-11-04","open":20049,"high":20772,"low":20001,"close":20242,"volume":142455,"rsi_14":28.8,"sma_20":22377.5,"sma_60":25752.5,"sma_120":29793.75},{"date":"2024-11-05","open":20290,"high":20676,"low":20194,"close":20242,"volume":56866,"rsi_14":34.95,"sma_20":22155.0,"sma_60":25608.33,"sma_120":29665.42},{"date":"2024-11-06","open":20338,"high":21013,"low":19905,"close":20146,"volume":135805,"rsi_14":38.3,"sma_20":21982.5,"sma_60":25507.5,"sma_120":29543.33},{"date":"2024-11-07","open":20489,"high":20489,"low":19851,"close":20146,"volume":123052,"rsi_14":37.89,"sma_20":21812.5,"sma_60":25399.17,"sma_120":29412.5},{"date":"2024-11-08","open":19856,"high":20338,"low":19567,"close":19664,"volume":80841,"rsi_14":31.11,"sma_20":21662.5,"sma_60":25297.5,"sma_120":29277.08},{"date":"2024-11-11","open":19567,"high":19664,"low":18411,"close":18430,"volume":148209,"rsi_14":27.03,"sma_20":21426.0,"sma_60":25149.5,"sma_120":29127.67},{"date":"2024-11-12","open":18439,"high":18488,"low":17610,"close":17765,"volume":154232,"rsi_14":17.53,"sma_20":21165.0,"sma_60":24950.0,"sma_120":28982.08},{"date":"2024-11-13","open":17572,"high":17813,"low":17215,"close":17302,"volume":129808,"rsi_14":19.0,"sma_20":20935.0,"sma_60":24745.83,"sma_120":28830.83},{"date":"2024-11-14","open":17302,"high":17504,"low":16714,"close":17013,"volume":122389,"rsi_14":13.86,"sma_20":20717.5,"sma_60":24548.33,"sma_120":28687.08},{"date":"2024-11-15","open":16733,"high":17533,"low":16695,"close":17476,"volume":107187,"rsi_14":14.37,"sma_20":20539.0,"sma_60":24353.83,"sma_120":28554.83},{"date":"2024-11-18","open":17476,"high":17851,"low":17389,"close":17543,"volume":50232,"rsi_14":15.53,"sma_20":20344.0,"sma_60":24166.33,"sma_120":28427.75},{"date":"2024-11-19","open":17668,"high":17678,"low":17090,"close":17206,"volume":66283,"rsi_14":14.55,"sma_20":20161.5,"sma_60":23974.67,"sma_120":28296.92},{"date":"2024-11-20","open":17302,"high":17302,"low":16897,"close":16916,"volume":68413,"rsi_14":13.79,"sma_20":19941.5,"sma_60":23771.33,"sma_120":28161.5},{"date":"2024-11-21","open":16868,"high":16945,"low":16647,"close":16743,"volume":83332,"rsi_14":16.06,"sma_20":19757.5,"sma_60":23577.5,"sma_120":28017.5},{"date":"2024-11-22","open":16762,"high":17225,"low":16753,"close":17090,"volume":39778,"rsi_14":17.88,"sma_20":19579.0,"sma_60":23391.33,"sma_120":27872.33},{"date":"2024-11-25","open":17206,"high":17736,"low":17090,"close":17504,"volume":45496,"rsi_14":24.28,"sma_20":19399.5,"sma_60":23214.83,"sma_120":27731.17},{"date":"2024-11-26","open":17485,"high":17533,"low":17235,"close":17533,"volume":38926,"rsi_14":25.14,"sma_20":19221.5,"sma_60":23044.67,"sma_120":27593.58},{"date":"2024-11-27","open":17379,"high":17398,"low":16868,"close":16965,"volume":74301,"rsi_14":24.08,"sma_20":19014.0,"sma_60":22866.33,"sma_120":27443.58},{"date":"2024-11-28","open":16965,"high":16965,"low":16753,"close":16830,"volume":35458,"rsi_14":24.12,"sma_20":18799.5,"sma_60":22689.0,"sma_120":27299.08},{"date":"2024-11-29","open":16830,"high":16830,"low":16222,"close":16271,"volume":77576,"rsi_14":27.51,"sma_20":18606.0,"sma_60":22504.5,"sma_120":27154.75},{"date":"2024-12-02","open":16377,"high":16463,"low":16116,"close":16290,"volume":53221,"rsi_14":32.25,"sma_20":18401.0,"sma_60":22307.83,"sma_120":27013.92},{"date":"2024-12-03","open":16145,"high":16907,"low":16145,"close":16907,"volume":53593,"rsi_14":45.41,"sma_20":18228.0,"sma_60":22121.83,"sma_120":26864.25},{"date":"2024-12-04","open":16502,"high":16839,"low":16386,"close":16589,"volume":46386,"rsi_14":45.11,"sma_20":18043.5,"sma_60":21947.0,"sma_120":26709.75},{"date":"2024-12-05","open":16618,"high":17003,"low":16348,"close":16945,"volume":51583,"rsi_14":43.74,"sma_20":17895.0,"sma_60":21791.67,"sma_120":26560.42},{"date":"2024-12-06","open":16878,"high":16936,"low":16184,"close":16656,"volume":61718,"rsi_14":40.04,"sma_20":17739.0,"sma_60":21633.0,"sma_120":26401.08},{"date":"2024-12-09","open":16386,"high":16386,"low":15856,"close":15875,"volume":51527,"rsi_14":36.42,"sma_20":17606.5,"sma_60":21471.67,"sma_120":26233.75},{"date":"2024-12-10","open":15875,"high":16704,"low":15875,"close":16502,"volume":55218,"rsi_14":46.04,"sma_20":17541.0,"sma_60":21322.83,"sma_120":26072.67},{"date":"2024-12-11","open":16492,"high":16945,"low":16473,"close":16849,"volume":30843,"rsi_14":50.98,"sma_20":17517.5,"sma_60":21192.5,"sma_120":25921.25},{"date":"2024-12-12","open":16878,"high":18179,"low":16859,"close":17890,"volume":157423,"rsi_14":56.56,"sma_20":17563.0,"sma_60":21080.17,"sma_120":25776.33},{"date":"2024-12-13","open":17861,"high":18170,"low":17504,"close":17620,"volume":74591,"rsi_14":50.97,"sma_20":17570.5,"sma_60":20947.33,"sma_120":25639.08},{"date":"2024-12-16","open":17832,"high":18112,"low":17668,"close":17716,"volume":35461,"rsi_14":51.52,"sma_20":17579.5,"sma_60":20826.17,"sma_120":25502.25},{"date":"2024-12-17","open":17707,"high":17774,"low":17504,"close":17639,"volume":37887,"rsi_14":56.1,"sma_20":17602.0,"sma_60":20727.0,"sma_120":25371.42},{"date":"2024-12-18","open":17639,"high":17639,"low":17119,"close":17610,"volume":49832,"rsi_14":57.19,"sma_20":17638.0,"sma_60":20614.83,"sma_120":25249.08},{"date":"2024-12-19","open":17360,"high":17360,"low":16830,"close":16926,"volume":81995,"rsi_14":55.9,"sma_20":17647.5,"sma_60":20482.5,"sma_120":25127.5},{"date":"2024-12-20","open":16926,"high":16955,"low":16589,"close":16801,"volume":48485,"rsi_14":54.51,"sma_20":17632.5,"sma_60":20343.0,"sma_120":24996.92},{"date":"2024-12-23","open":16801,"high":17273,"low":16675,"close":17196,"volume":47093,"rsi_14":52.66,"sma_20":17616.5,"sma_60":20206.17,"sma_120":24871.42},{"date":"2024-12-24","open":17244,"high":17350,"low":17013,"close":17071,"volume":23549,"rsi_14":54.6,"sma_20":17592.5,"sma_60":20054.67,"sma_120":24738.58},{"date":"2024-12-26","open":17042,"high":17051,"low":16666,"close":16685,"volume":32242,"rsi_14":47.53,"sma_20":17578.0,"sma_60":19898.17,"sma_120":24605.75},{"date":"2024-12-27","open":16921,"high":17305,"low":16843,"close":17039,"volume":32803,"rsi_14":50.39,"sma_20":17571.0,"sma_60":19744.33,"sma_120":24478.83},{"date":"2024-12-30","open":16872,"high":17246,"low":16744,"close":16961,"volume":12377,"rsi_14":58.65,"sma_20":17589.0,"sma_60":19595.83,"sma_120":24360.0},{"date":"2025-01-02","open":17157,"high":17187,"low":16803,"close":17157,"volume":32885,"rsi_14":54.0,"sma_20":17616.0,"sma_60":19464.83,"sma_120":24226.17},{"date":"2025-01-03","open":17167,"high":17600,"low":16951,"close":17443,"volume":40825,"rsi_14":53.18,"sma_20":17625.5,"sma_60":19336.17,"sma_120":24087.67},{"date":"2025-01-06","open":17492,"high":18358,"low":17472,"close":18161,"volume":43740,"rsi_14":48.6,"sma_20":17688.0,"sma_60":19238.0,"sma_120":23958.17},{"date":"2025-01-07","open":18230,"high":18407,"low":17905,"close":17944,"volume":41766,"rsi_14":49.43,"sma_20":17721.0,"sma_60":19142.83,"sma_120":23830.17},{"date":"2025-01-08","open":17905,"high":18741,"low":17708,"close":18623,"volume":79056,"rsi_14":56.69,"sma_20":17803.5,"sma_60":19068.33,"sma_120":23712.08},{"date":"2025-01-09","open":18623,"high":18938,"low":18131,"close":18131,"volume":52494,"rsi_14":51.43,"sma_20":17901.5,"sma_60":18978.0,"sma_120":23589.0},{"date":"2025-01-10","open":18269,"high":18269,"low":17836,"close":17964,"volume":33981,"rsi_14":49.89,"sma_20":17958.5,"sma_60":18888.17,"sma_120":23467.42},{"date":"2025-01-13","open":17757,"high":17885,"low":17502,"close":17561,"volume":30801,"rsi_14":53.32,"sma_20":17977.0,"sma_60":18809.83,"sma_120":23341.58},{"date":"2025-01-14","open":17630,"high":17925,"low":17472,"close":17846,"volume":17873,"rsi_14":57.84,"sma_20":17956.0,"sma_60":18745.5,"sma_120":23222.75},{"date":"2025-01-15","open":17984,"high":18171,"low":17669,"close":17748,"volume":12919,"rsi_14":52.37,"sma_20":17944.0,"sma_60":18684.5,"sma_120":23109.33},{"date":"2025-01-16","open":17935,"high":18348,"low":17856,"close":17925,"volume":20304,"rsi_14":55.97,"sma_20":17936.0,"sma_60":18619.83,"sma_120":22995.33},{"date":"2025-01-17","open":17905,"high":18092,"low":17777,"close":18072,"volume":18449,"rsi_14":63.18,"sma_20":17939.5,"sma_60":18567.67,"sma_120":22883.0},{"date":"2025-01-20","open":18161,"high":18554,"low":17925,"close":18544,"volume":39513,"rsi_14":67.04,"sma_20":17968.5,"sma_60":18516.0,"sma_120":22782.17},{"date":"2025-01-21","open":18594,"high":19046,"low":18476,"close":18712,"volume":63505,"rsi_14":69.43,"sma_20":18041.5,"sma_60":18482.17,"sma_120":22681.92},{"date":"2025-01-22","open":18741,"high":18889,"low":18348,"close":18761,"volume":36243,"rsi_14":68.4,"sma_20":18123.5,"sma_60":18445.0,"sma_120":22580.42},{"date":"2025-01-23","open":18889,"high":18889,"low":18092,"close":18151,"volume":39527,"rsi_14":57.56,"sma_20":18154.0,"sma_60":18390.0,"sma_120":22477.92},{"date":"2025-01-24","open":18279,"high":18535,"low":18062,"close":18151,"volume":45401,"rsi_14":49.88,"sma_20":18191.0,"sma_60":18335.0,"sma_120":22374.17},{"date":"2025-01-31","open":17905,"high":17984,"low":17216,"close":17708,"volume":73379,"rsi_14":47.18,"sma_20":18225.5,"sma_60":18272.5,"sma_120":22265.83},{"date":"2025-02-03","open":17610,"high":17610,"low":17079,"close":17561,"volume":49360,"rsi_14":35.48,"sma_20":18252.0,"sma_60":18207.5,"sma_120":22160.42},{"date":"2025-02-04","open":17561,"high":17905,"low":17275,"close":17305,"volume":61158,"rsi_14":37.93,"sma_20":18269.5,"sma_60":18154.83,"sma_120":22042.42},{"date":"2025-02-05","open":17315,"high":17718,"low":17315,"close":17384,"volume":28658,"rsi_14":41.3,"sma_20":18281.0,"sma_60":18099.33,"sma_120":21925.92},{"date":"2025-02-06","open":17561,"high":17738,"low":17325,"close":17708,"volume":24388,"rsi_14":52.27,"sma_20":18294.5,"sma_60":18049.33,"sma_120":21828.83},{"date":"2025-02-07","open":17698,"high":18446,"low":17512,"close":18348,"volume":77086,"rsi_14":56.95,"sma_20":18304.0,"sma_60":18011.83,"sma_120":21759.67},{"date":"2025-02-10","open":18299,"high":19086,"low":17659,"close":18997,"volume":97014,"rsi_14":65.01,"sma_20":18357.5,"sma_60":17991.17,"sma_120":21695.17},{"date":"2025-02-11","open":19086,"high":19440,"low":18564,"close":18879,"volume":122457,"rsi_14":61.63,"sma_20":18370.5,"sma_60":17971.0,"sma_120":21634.25},{"date":"2025-02-12","open":18987,"high":19322,"low":18554,"close":18643,"volume":56121,"rsi_14":56.81,"sma_20":18396.5,"sma_60":17968.17,"sma_120":21558.83},{"date":"2025-02-13","open":18879,"high":19066,"low":18672,"close":18830,"volume":56298,"rsi_14":53.65,"sma_20":18440.5,"sma_60":17980.0,"sma_120":21465.0},{"date":"2025-02-14","open":18908,"high":19194,"low":18584,"close":19017,"volume":76520,"rsi_14":53.88,"sma_20":18514.5,"sma_60":18003.0,"sma_120":21374.42},{"date":"2025-02-17","open":19302,"high":20610,"low":19105,"close":20069,"volume":271167,"rsi_14":63.27,"sma_20":18627.5,"sma_60":18048.83,"sma_120":21298.58},{"date":"2025-02-18","open":20119,"high":20217,"low":19636,"close":19971,"volume":124028,"rsi_14":70.6,"sma_20":18740.5,"sma_60":18085.0,"sma_120":21219.42},{"date":"2025-02-19","open":20020,"high":22873,"low":20020,"close":22529,"volume":854197,"rsi_14":81.38,"sma_20":18974.5,"sma_60":18163.33,"sma_120":21164.83},{"date":"2025-02-20","open":22430,"high":22529,"low":21545,"close":21545,"volume":203348,"rsi_14":75.52,"sma_20":19151.0,"sma_60":18230.83,"sma_120":21102.75},{"date":"2025-02-21","open":21496,"high":23463,"low":21250,"close":22283,"volume":446483,"rsi_14":79.13,"sma_20":19341.0,"sma_60":18315.83,"sma_120":21043.58},{"date":"2025-02-24","open":21447,"high":22135,"low":21299,"close":21545,"volume":200211,"rsi_14":74.68,"sma_20":19485.0,"sma_60":18391.33,"sma_120":20984.42},{"date":"2025-02-25","open":21250,"high":21643,"low":20906,"close":21152,"volume":137588,"rsi_14":71.16,"sma_20":19606.5,"sma_60":18454.17,"sma_120":20922.75},{"date":"2025-02-26","open":20906,"high":21643,"low":20709,"close":21545,"volume":121593,"rsi_14":71.38,"sma_20":19779.0,"sma_60":18516.5,"sma_120":20865.67},{"date":"2025-02-27","open":21791,"high":21889,"low":20856,"close":20906,"volume":89482,"rsi_14":64.25,"sma_20":19919.0,"sma_60":18567.5,"sma_120":20806.08},{"date":"2025-02-28","open":20217,"high":20856,"low":19873,"close":20463,"volume":153989,"rsi_14":58.36,"sma_20":20059.0,"sma_60":18620.83,"sma_120":20743.58},{"date":"2025-03-04","open":20315,"high":20315,"low":19184,"close":19430,"volume":123536,"rsi_14":52.85,"sma_20":20154.0,"sma_60":18659.0,"sma_120":20674.0},{"date":"2025-03-05","open":19656,"high":19971,"low":19400,"close":19597,"volume":66749,"rsi_14":54.96,"sma_20":20270.5,"sma_60":18709.67,"sma_120":20607.08},{"date":"2025-03-06","open":19676,"high":19676,"low":18908,"close":19027,"volume":83640,"rsi_14":50.98,"sma_20":20354.0,"sma_60":18750.33,"sma_120":20529.08},{"date":"2025-03-07","open":18938,"high":19577,"low":18908,"close":19095,"volume":90476,"rsi_14":50.4,"sma_20":20424.5,"sma_60":18781.5,"sma_120":20451.67},{"date":"2025-03-10","open":18987,"high":19371,"low":18948,"close":19066,"volume":46609,"rsi_14":44.33,"sma_20":20461.0,"sma_60":18817.67,"sma_120":20382.33},{"date":"2025-03-11","open":18692,"high":19302,"low":18230,"close":19253,"volume":61204,"rsi_14":45.98,"sma_20":20474.0,"sma_60":18850.83,"sma_120":20321.25},{"date":"2025-03-12","open":19253,"high":19479,"low":19105,"close":19391,"volume":72422,"rsi_14":25.94,"sma_20":20500.0,"sma_60":18891.33,"sma_120":20262.17},{"date":"2025-03-13","open":19597,"high":19823,"low":19154,"close":19341,"volume":142749,"rsi_14":30.28,"sma_20":20535.5,"sma_60":18944.5,"sma_120":20208.08},{"date":"2025-03-14","open":19341,"high":20955,"low":19341,"close":20856,"volume":255119,"rsi_14":38.79,"sma_20":20638.5,"sma_60":19012.5,"sma_120":20167.67},{"date":"2025-03-17","open":21201,"high":21742,"low":20660,"close":21299,"volume":187395,"rsi_14":47.97,"sma_20":20754.5,"sma_60":19082.0,"sma_120":20137.25},{"date":"2025-03-18","open":21496,"high":21545,"low":20365,"close":20512,"volume":101008,"rsi_14":45.05,"sma_20":20777.0,"sma_60":19120.17,"sma_120":20100.17},{"date":"2025-03-19","open":21299,"high":22135,"low":21250,"close":21643,"volume":288194,"rsi_14":50.68,"sma_20":20862.0,"sma_60":19182.17,"sma_120":20064.75},{"date":"2025-03-20","open":22037,"high":22332,"low":21594,"close":21791,"volume":199614,"rsi_14":56.6,"sma_20":20824.5,"sma_60":19245.0,"sma_120":20035.58},{"date":"2025-03-21","open":21643,"high":22332,"low":21447,"close":21791,"volume":205998,"rsi_14":60.6,"sma_20":20837.0,"sma_60":19309.17,"sma_120":20018.08},{"date":"2025-03-24","open":21545,"high":21643,"low":20955,"close":21152,"volume":116730,"rsi_14":64.66,"sma_20":20779.5,"sma_60":19363.0,"sma_120":19988.92},{"date":"2025-03-25","open":21250,"high":21373,"low":19971,"close":20069,"volume":123806,"rsi_14":53.48,"sma_20":20704.5,"sma_60":19410.33,"sma_120":19946.42},{"date":"2025-03-26","open":20119,"high":20561,"low":19873,"close":20414,"volume":41134,"rsi_14":60.57,"sma_20":20667.0,"sma_60":19465.67,"sma_120":19904.33},{"date":"2025-03-27","open":19922,"high":20266,"low":19823,"close":20020,"volume":68059,"rsi_14":56.71,"sma_20":20589.5,"sma_60":19507.5,"sma_120":19856.83},{"date":"2025-03-28","open":20020,"high":20119,"low":19479,"close":19597,"volume":52260,"rsi_14":53.65,"sma_20":20523.0,"sma_60":19544.33,"sma_120":19799.5},{"date":"2025-03-31","open":19272,"high":19410,"low":18938,"close":18987,"volume":58644,"rsi_14":48.28,"sma_20":20448.0,"sma_60":19577.5,"sma_120":19737.83},{"date":"2025-04-01","open":19351,"high":19725,"low":19046,"close":19577,"volume":35091,"rsi_14":51.15,"sma_20":20455.5,"sma_60":19620.5,"sma_120":19682.42},{"date":"2025-04-02","open":19774,"high":19823,"low":19223,"close":19351,"volume":28439,"rsi_14":50.06,"sma_20":20443.0,"sma_60":19661.0,"sma_120":19628.42},{"date":"2025-04-03","open":18977,"high":19184,"low":18692,"close":18997,"volume":47939,"rsi_14":37.04,"sma_20":20441.5,"sma_60":19692.17,"sma_120":19578.5},{"date":"2025-04-04","open":18594,"high":19312,"low":18259,"close":18574,"volume":62228,"rsi_14":30.95,"sma_20":20415.0,"sma_60":19711.33,"sma_120":19523.75},{"date":"2025-04-07","open":17807,"high":18338,"low":17561,"close":17689,"volume":65326,"rsi_14":30.53,"sma_20":20345.0,"sma_60":19703.33,"sma_120":19470.67},{"date":"2025-04-08","open":18781,"high":18781,"low":17315,"close":17462,"volume":43773,"rsi_14":17.05,"sma_20":20254.0,"sma_60":19695.17,"sma_120":19419.0},{"date":"2025-04-09","open":17197,"high":17502,"low":17138,"close":17423,"volume":78152,"rsi_14":14.98,"sma_20":20154.0,"sma_60":19674.83,"sma_120":19371.58},{"date":"2025-04-10","open":19056,"high":19056,"low":18003,"close":18485,"volume":61100,"rsi_14":27.36,"sma_20":20110.5,"sma_60":19680.83,"sma_120":19329.42},{"date":"2025-04-11","open":18259,"high":18712,"low":18053,"close":18712,"volume":36792,"rsi_14":32.29,"sma_20":20001.5,"sma_60":19693.5,"sma_120":19290.83},{"date":"2025-04-14","open":18869,"high":18918,"low":18643,"close":18790,"volume":29171,"rsi_14":39.13,"sma_20":19874.0,"sma_60":19714.33,"sma_120":19262.08},{"date":"2025-04-15","open":18692,"high":19154,"low":18623,"close":19007,"volume":24710,"rsi_14":37.78,"sma_20":19797.5,"sma_60":19734.0,"sma_120":19239.75},{"date":"2025-04-16","open":18987,"high":18987,"low":18220,"close":18367,"volume":59000,"rsi_14":36.23,"sma_20":19631.0,"sma_60":19744.5,"sma_120":19214.5},{"date":"2025-04-17","open":18161,"high":18672,"low":18161,"close":18594,"volume":36315,"rsi_14":41.36,"sma_20":19468.5,"sma_60":19755.83,"sma_120":19187.83},{"date":"2025-04-18","open":18594,"high":18633,"low":18387,"close":18623,"volume":16264,"rsi_14":46.52,"sma_20":19307.5,"sma_60":19765.17,"sma_120":19166.42},{"date":"2025-04-21","open":18466,"high":19036,"low":18407,"close":18771,"volume":21037,"rsi_14":41.56,"sma_20":19186.5,"sma_60":19769.0,"sma_120":19142.5},{"date":"2025-04-22","open":18643,"high":18722,"low":18515,"close":18613,"volume":15476,"rsi_14":42.17,"sma_20":19112.5,"sma_60":19767.33,"sma_120":19124.75},{"date":"2025-04-23","open":18840,"high":19105,"low":18820,"close":19105,"volume":30193,"rsi_14":51.12,"sma_20":19046.0,"sma_60":19773.17,"sma_120":19109.08},{"date":"2025-04-24","open":19154,"high":19154,"low":18830,"close":18968,"volume":29583,"rsi_14":54.31,"sma_20":18992.5,"sma_60":19787.0,"sma_120":19088.5},{"date":"2025-04-25","open":19036,"high":19272,"low":19036,"close":19223,"volume":34243,"rsi_14":69.5,"sma_20":18973.5,"sma_60":19805.17,"sma_120":19070.08},{"date":"2025-04-28","open":19223,"high":19282,"low":18938,"close":18987,"volume":22569,"rsi_14":69.33,"sma_20":18973.5,"sma_60":19826.83,"sma_120":19049.67},{"date":"2025-04-29","open":18987,"high":19351,"low":18958,"close":19282,"volume":28082,"rsi_14":72.13,"sma_20":18958.5,"sma_60":19856.0,"sma_120":19031.75},{"date":"2025-04-30","open":19302,"high":19922,"low":19194,"close":19873,"volume":64016,"rsi_14":68.6,"sma_20":18985.0,"sma_60":19899.5,"sma_120":19027.17},{"date":"2025-05-02","open":19873,"high":20069,"low":19676,"close":20069,"volume":30057,"rsi_14":68.35,"sma_20":19039.5,"sma_60":19945.0,"sma_120":19022.17},{"date":"2025-05-07","open":20069,"high":20069,"low":19420,"close":19518,"volume":42071,"rsi_14":58.73,"sma_20":19087.5,"sma_60":19975.67,"sma_120":19012.5},{"date":"2025-05-08","open":19518,"high":20168,"low":19518,"close":19666,"volume":43465,"rsi_14":58.03,"sma_20":19188.0,"sma_60":19998.0,"sma_120":19004.92},{"date":"2025-05-09","open":19823,"high":19971,"low":19233,"close":19282,"volume":42680,"rsi_14":61.89,"sma_20":19280.5,"sma_60":20002.83,"sma_120":18997.0},{"date":"2025-05-12","open":19371,"high":20020,"low":19312,"close":19971,"volume":64829,"rsi_14":65.98,"sma_20":19410.0,"sma_60":20021.33,"sma_120":18996.17},{"date":"2025-05-13","open":20217,"high":20266,"low":19823,"close":20020,"volume":48136,"rsi_14":66.14,"sma_20":19488.0,"sma_60":20044.67,"sma_120":19006.42},{"date":"2025-05-14","open":20217,"high":21152,"low":20217,"close":20758,"volume":127281,"rsi_14":70.2,"sma_20":19592.0,"sma_60":20077.33,"sma_120":19028.67},{"date":"2025-05-15","open":20758,"high":21004,"low":20266,"close":20365,"volume":40376,"rsi_14":66.98,"sma_20":19672.0,"sma_60":20100.17,"sma_120":19051.58},{"date":"2025-05-16","open":20463,"high":20463,"low":19823,"close":20217,"volume":54406,"rsi_14":61.55,"sma_20":19733.5,"sma_60":20102.67,"sma_120":19075.75},{"date":"2025-05-19","open":20168,"high":20168,"low":19656,"close":19823,"volume":40406,"rsi_14":58.45,"sma_20":19807.5,"sma_60":20100.17,"sma_120":19092.58},{"date":"2025-05-20","open":20217,"high":20709,"low":20020,"close":20512,"volume":38593,"rsi_14":61.72,"sma_20":19905.0,"sma_60":20066.0,"sma_120":19114.67},{"date":"2025-05-21","open":20315,"high":20709,"low":20119,"close":20414,"volume":37085,"rsi_14":63.3,"sma_20":19996.0,"sma_60":20046.83,"sma_120":19138.83},{"date":"2025-05-22","open":20365,"high":20463,"low":19450,"close":19538,"volume":66793,"rsi_14":52.15,"sma_20":20035.0,"sma_60":20000.33,"sma_120":19158.08},{"date":"2025-05-23","open":19528,"high":19568,"low":19194,"close":19420,"volume":42897,"rsi_14":45.86,"sma_20":20076.0,"sma_60":19964.33,"sma_120":19177.83},{"date":"2025-05-26","open":19223,"high":19666,"low":19223,"close":19528,"volume":42193,"rsi_14":44.97,"sma_20":20097.5,"sma_60":19936.83,"sma_120":19195.5},{"date":"2025-05-27","open":19528,"high":19528,"low":19302,"close":19351,"volume":29304,"rsi_14":48.33,"sma_20":20117.0,"sma_60":19899.67,"sma_120":19208.08},{"date":"2025-05-28","open":19528,"high":19873,"low":19499,"close":19676,"volume":41119,"rsi_14":50.09,"sma_20":20140.0,"sma_60":19878.83,"sma_120":19223.17},{"date":"2025-05-29","open":20020,"high":20119,"low":19676,"close":20119,"volume":30594,"rsi_14":57.97,"sma_20":20197.5,"sma_60":19873.0,"sma_120":19246.92},{"date":"2025-05-30","open":20119,"high":20266,"low":19676,"close":20069,"volume":28403,"rsi_14":51.07,"sma_20":20237.5,"sma_60":19883.83,"sma_120":19271.42},{"date":"2025-06-02","open":20217,"high":20217,"low":19823,"close":20020,"volume":28979,"rsi_14":50.0,"sma_20":20245.0,"sma_60":19891.0,"sma_120":19300.33},{"date":"2025-06-04","open":20266,"high":21053,"low":20266,"close":20758,"volume":57280,"rsi_14":50.0,"sma_20":20280.0,"sma_60":19920.33,"sma_120":19335.33},{"date":"2025-06-05","open":20758,"high":21397,"low":20561,"close":20906,"volume":50268,"rsi_14":56.21,"sma_20":20350.5,"sma_60":19951.0,"sma_120":19366.25},{"date":"2025-06-09","open":21152,"high":21496,"low":20856,"close":21447,"volume":69861,"rsi_14":62.94,"sma_20":20441.0,"sma_60":19991.33,"sma_120":19404.5},{"date":"2025-06-10","open":21447,"high":21545,"low":20955,"close":21152,"volume":34906,"rsi_14":64.27,"sma_20":20536.0,"sma_60":20023.5,"sma_120":19437.17},{"date":"2025-06-11","open":21152,"high":24103,"low":21152,"close":23562,"volume":640868,"rsi_14":73.92,"sma_20":20718.5,"sma_60":20094.17,"sma_120":19492.75},{"date":"2025-06-12","open":23562,"high":23562,"low":22676,"close":22676,"volume":145438,"rsi_14":65.8,"sma_20":20853.5,"sma_60":20150.67,"sma_120":19547.58},{"date":"2025-06-13","open":22972,"high":22972,"low":21447,"close":21643,"volume":223865,"rsi_14":64.38,"sma_20":20898.5,"sma_60":20164.0,"sma_120":19588.25},{"date":"2025-06-16","open":21643,"high":22185,"low":21102,"close":21840,"volume":99764,"rsi_14":66.36,"sma_20":20973.5,"sma_60":20173.17,"sma_120":19627.58},{"date":"2025-06-17","open":22381,"high":23021,"low":21496,"close":21742,"volume":138608,"rsi_14":64.98,"sma_20":21051.0,"sma_60":20194.0,"sma_120":19657.08},{"date":"2025-06-18","open":21742,"high":21939,"low":21447,"close":21939,"volume":70712,"rsi_14":67.46,"sma_20":21158.5,"sma_60":20199.0,"sma_120":19690.58},{"date":"2025-06-19","open":22037,"high":22135,"low":21545,"close":21643,"volume":46557,"rsi_14":63.33,"sma_20":21216.0,"sma_60":20196.5,"sma_120":19720.75},{"date":"2025-06-20","open":21742,"high":22037,"low":21545,"close":21889,"volume":50389,"rsi_14":62.33,"sma_20":21291.0,"sma_60":20198.17,"sma_120":19753.67},{"date":"2025-06-23","open":21299,"high":21643,"low":21004,"close":21496,"volume":67657,"rsi_14":59.48,"sma_20":21390.5,"sma_60":20204.0,"sma_120":19783.5},{"date":"2025-06-24","open":21791,"high":22627,"low":21791,"close":22480,"volume":99673,"rsi_14":64.53,"sma_20":21546.0,"sma_60":20244.83,"sma_120":19827.58},{"date":"2025-06-25","open":22922,"high":23021,"low":22381,"close":22824,"volume":102901,"rsi_14":62.8,"sma_20":21713.5,"sma_60":20285.67,"sma_120":19875.67},{"date":"2025-06-26","open":22922,"high":22922,"low":21791,"close":22086,"volume":139308,"rsi_14":56.82,"sma_20":21852.5,"sma_60":20320.67,"sma_120":19914.08},{"date":"2025-06-27","open":22135,"high":22135,"low":21594,"close":21791,"volume":59515,"rsi_14":52.05,"sma_20":21960.0,"sma_60":20357.83,"sma_120":19951.08},{"date":"2025-06-30","open":21693,"high":21889,"low":21447,"close":21643,"volume":51490,"rsi_14":52.98,"sma_20":22037.5,"sma_60":20402.83,"sma_120":19990.17},{"date":"2025-07-01","open":21643,"high":21889,"low":21152,"close":21348,"volume":106017,"rsi_14":32.0,"sma_20":22102.5,"sma_60":20432.83,"sma_120":20026.67},{"date":"2025-07-02","open":21348,"high":21397,"low":20660,"close":21053,"volume":89489,"rsi_14":35.4,"sma_20":22155.0,"sma_60":20461.67,"sma_120":20061.33},{"date":"2025-07-03","open":21152,"high":22480,"low":21102,"close":22185,"volume":208759,"rsi_14":54.78,"sma_20":22227.5,"sma_60":20515.67,"sma_120":20103.92},{"date":"2025-07-04","open":22430,"high":22430,"low":21496,"close":21545,"volume":104374,"rsi_14":47.58,"sma_20":22260.0,"sma_60":20566.0,"sma_120":20138.67},{"date":"2025-07-07","open":21447,"high":21594,"low":21201,"close":21397,"volume":37007,"rsi_14":47.2,"sma_20":22257.5,"sma_60":20628.83,"sma_120":20166.08},{"date":"2025-07-08","open":21201,"high":21742,"low":21152,"close":21447,"volume":45039,"rsi_14":45.9,"sma_20":22272.5,"sma_60":20696.33,"sma_120":20195.75},{"date":"2025-07-09","open":21545,"high":21545,"low":21152,"close":21201,"volume":64001,"rsi_14":46.28,"sma_20":22152.5,"sma_60":20760.33,"sma_120":20217.58},{"date":"2025-07-10","open":21397,"high":21742,"low":21250,"close":21643,"volume":88508,"rsi_14":48.0,"sma_20":22100.0,"sma_60":20813.83,"sma_120":20247.33},{"date":"2025-07-11","open":21643,"high":22480,"low":21643,"close":22332,"volume":123251,"rsi_14":56.49,"sma_20":22135.0,"sma_60":20875.17,"sma_120":20284.33},{"date":"2025-07-14","open":22381,"high":23070,"low":22283,"close":22529,"volume":112850,"rsi_14":50.43,"sma_20":22170.0,"sma_60":20938.5,"sma_120":20326.42},{"date":"2025-07-15","open":22627,"high":22922,"low":22234,"close":22922,"volume":101320,"rsi_14":50.86,"sma_20":22230.0,"sma_60":21004.83,"sma_120":20369.42},{"date":"2025-07-16","open":22873,"high":23218,"low":22529,"close":22775,"volume":83263,"rsi_14":56.73,"sma_20":22272.5,"sma_60":21079.5,"sma_120":20412.0},{"date":"2025-07-17","open":22775,"high":22972,"low":22381,"close":22873,"volume":73660,"rsi_14":61.0,"sma_20":22335.0,"sma_60":21152.0,"sma_120":20453.92},{"date":"2025-07-18","open":23021,"high":23168,"low":22430,"close":22430,"volume":70305,"rsi_14":57.55,"sma_20":22362.5,"sma_60":21216.5,"sma_120":20490.83},{"date":"2025-07-21","open":22529,"high":22972,"low":22430,"close":22873,"volume":63234,"rsi_14":64.22,"sma_20":22432.5,"sma_60":21286.0,"sma_120":20527.5},{"date":"2025-07-22","open":22873,"high":22922,"low":22086,"close":22283,"volume":57436,"rsi_14":60.87,"sma_20":22422.5,"sma_60":21348.17,"sma_120":20557.75},{"date":"2025-07-23","open":22480,"high":22480,"low":21840,"close":22234,"volume":46475,"rsi_14":50.54,"sma_20":22392.5,"sma_60":21401.17,"sma_120":20587.17},{"date":"2025-07-24","open":22234,"high":22529,"low":21791,"close":21889,"volume":40948,"rsi_14":54.02,"sma_20":22382.5,"sma_60":21450.67,"sma_120":20618.83},{"date":"2025-07-25","open":21889,"high":22037,"low":21545,"close":21545,"volume":49403,"rsi_14":51.65,"sma_20":22370.0,"sma_60":21490.0,"sma_120":20647.58},{"date":"2025-07-28","open":21643,"high":22972,"low":21496,"close":22676,"volume":208667,"rsi_14":61.06,"sma_20":22422.5,"sma_60":21552.5,"sma_120":20689.67},{"date":"2025-07-29","open":23316,"high":24300,"low":22529,"close":23611,"volume":444208,"rsi_14":69.29,"sma_20":22537.5,"sma_60":21625.83,"sma_120":20740.92},{"date":"2025-07-30","open":23513,"high":24496,"low":23316,"close":23611,"volume":258744,"rsi_14":66.95,"sma_20":22667.5,"sma_60":21689.17,"sma_120":20794.33},{"date":"2025-07-31","open":23660,"high":23808,"low":22972,"close":23463,"volume":122954,"rsi_14":60.75,"sma_20":22732.5,"sma_60":21746.67,"sma_120":20845.83},{"date":"2025-08-01","open":22922,"high":22972,"low":21889,"close":21939,"volume":184390,"rsi_14":45.52,"sma_20":22752.5,"sma_60":21787.67,"sma_120":20881.67},{"date":"2025-08-04","open":22037,"high":22578,"low":21693,"close":22381,"volume":99737,"rsi_14":45.93,"sma_20":22802.5,"sma_60":21833.67,"sma_120":20915.83},{"date":"2025-08-05","open":22529,"high":22775,"low":22037,"close":22185,"volume":88287,"rsi_14":45.59,"sma_20":22840.0,"sma_60":21882.83,"sma_120":20942.83},{"date":"2025-08-06","open":22135,"high":22135,"low":21348,"close":21840,"volume":83788,"rsi_14":42.55,"sma_20":22872.5,"sma_60":21914.5,"sma_120":20967.92},{"date":"2025-08-07","open":22283,"high":22480,"low":21988,"close":22234,"volume":119179,"rsi_14":48.57,"sma_20":22902.5,"sma_60":21952.0,"sma_120":20998.33},{"date":"2025-08-08","open":22234,"high":22922,"low":21988,"close":22332,"volume":153380,"rsi_14":45.86,"sma_20":22902.5,"sma_60":21978.67,"sma_120":21028.0},{"date":"2025-08-11","open":22578,"high":23365,"low":22209,"close":23168,"volume":127305,"rsi_14":56.52,"sma_20":22935.0,"sma_60":22026.17,"sma_120":21063.17},{"date":"2025-08-12","open":23070,"high":23808,"low":22775,"close":23365,"volume":141697,"rsi_14":58.16,"sma_20":22957.5,"sma_60":22079.5,"sma_120":21091.08},{"date":"2025-08-13","open":23660,"high":24496,"low":23463,"close":24447,"volume":226103,"rsi_14":66.67,"sma_20":23042.5,"sma_60":22157.83,"sma_120":21129.0},{"date":"2025-08-14","open":24546,"high":25579,"low":24349,"close":24496,"volume":303519,"rsi_14":70.0,"sma_20":23125.0,"sma_60":22225.33,"sma_120":21145.67},{"date":"2025-08-18","open":24054,"high":24496,"low":23611,"close":23759,"volume":129970,"rsi_14":57.75,"sma_20":23192.5,"sma_60":22282.0,"sma_120":21164.42},{"date":"2025-08-19","open":23759,"high":23906,"low":23316,"close":23463,"volume":65003,"rsi_14":48.84,"sma_20":23222.5,"sma_60":22348.5,"sma_120":21174.42},{"date":"2025-08-20","open":22972,"high":23414,"low":22972,"close":23168,"volume":59643,"rsi_14":46.67,"sma_20":23267.5,"sma_60":22412.0,"sma_120":21188.17},{"date":"2025-08-21","open":23709,"high":23709,"low":22775,"close":23168,"volume":84320,"rsi_14":47.73,"sma_20":23315.0,"sma_60":22473.67,"sma_120":21205.25},{"date":"2025-08-22","open":23168,"high":23316,"low":22726,"close":22726,"volume":51354,"rsi_14":57.27,"sma_20":23357.5,"sma_60":22530.83,"sma_120":21215.25},{"date":"2025-08-25","open":23021,"high":23316,"low":22972,"close":23070,"volume":45667,"rsi_14":56.48,"sma_20":23435.0,"sma_60":22588.33,"sma_120":21233.58},{"date":"2025-08-26","open":23267,"high":23267,"low":22922,"close":23119,"volume":33469,"rsi_14":59.05,"sma_20":23457.5,"sma_60":22639.17,"sma_120":21256.08},{"date":"2025-08-27","open":23463,"high":23857,"low":23021,"close":23562,"volume":65294,"rsi_14":66.36,"sma_20":23455.0,"sma_60":22698.33,"sma_120":21291.08},{"date":"2025-08-28","open":23513,"high":23611,"low":23168,"close":23513,"volume":59881,"rsi_14":63.0,"sma_20":23450.0,"sma_60":22757.5,"sma_120":21324.25},{"date":"2025-08-29","open":23759,"high":24005,"low":23316,"close":23660,"volume":61790,"rsi_14":63.37,"sma_20":23460.0,"sma_60":22806.67,"sma_120":21363.5},{"date":"2025-09-01","open":23365,"high":23365,"low":22676,"close":22922,"volume":66543,"rsi_14":47.47,"sma_20":23510.0,"sma_60":22840.83,"sma_120":21395.92},{"date":"2025-09-02","open":23168,"high":23168,"low":22529,"close":22824,"volume":24833,"rsi_14":44.33,"sma_20":23532.5,"sma_60":22864.17,"sma_120":21427.75},{"date":"2025-09-03","open":22824,"high":23070,"low":22529,"close":22873,"volume":29608,"rsi_14":28.95,"sma_20":23567.5,"sma_60":22893.33,"sma_120":21458.42},{"date":"2025-09-04","open":23021,"high":23808,"low":22873,"close":23513,"volume":72106,"rsi_14":38.64,"sma_20":23652.5,"sma_60":22892.5,"sma_120":21493.33},{"date":"2025-09-05","open":23808,"high":24496,"low":23463,"close":24201,"volume":107877,"rsi_14":55.17,"sma_20":23752.5,"sma_60":22918.33,"sma_120":21534.5},{"date":"2025-09-08","open":24398,"high":24447,"low":23857,"close":24005,"volume":48706,"rsi_14":56.47,"sma_20":23837.5,"sma_60":22958.33,"sma_120":21561.17},{"date":"2025-09-09","open":24201,"high":24742,"low":24005,"close":24595,"volume":98362,"rsi_14":65.93,"sma_20":23910.0,"sma_60":23005.0,"sma_120":21589.08},{"date":"2025-09-10","open":24890,"high":25431,"low":24398,"close":25283,"volume":209796,"rsi_14":70.48,"sma_20":24007.5,"sma_60":23065.0,"sma_120":21629.5},{"date":"2025-09-11","open":25382,"high":25480,"low":24644,"close":24792,"volume":167916,"rsi_14":69.81,"sma_20":24025.0,"sma_60":23113.33,"sma_120":21656.17},{"date":"2025-09-12","open":25185,"high":27103,"low":25185,"close":26858,"volume":798098,"rsi_14":77.3,"sma_20":24145.0,"sma_60":23201.67,"sma_120":21699.08},{"date":"2025-09-15","open":27251,"high":27399,"low":26071,"close":26316,"volume":372979,"rsi_14":71.52,"sma_20":24275.0,"sma_60":23276.67,"sma_120":21737.42},{"date":"2025-09-16","open":26513,"high":28038,"low":26316,"close":27349,"volume":539659,"rsi_14":73.62,"sma_20":24472.5,"sma_60":23375.83,"sma_120":21789.92},{"date":"2025-09-17","open":26612,"high":26808,"low":26071,"close":26267,"volume":283664,"rsi_14":65.22,"sma_20":24630.0,"sma_60":23440.0,"sma_120":21842.42},{"date":"2025-09-18","open":26835,"high":29523,"low":26437,"close":28727,"volume":495331,"rsi_14":71.43,"sma_20":24895.0,"sma_60":23534.17,"sma_120":21909.92},{"date":"2025-09-19","open":29050,"high":29850,"low":28500,"close":29250,"volume":191232,"rsi_14":77.42,"sma_20":25202.5,"sma_60":23647.5,"sma_120":21984.08},{"date":"2025-09-22","open":28924,"high":31531,"low":28924,"close":30301,"volume":287689,"rsi_14":80.89,"sma_20":25570.0,"sma_60":23791.67,"sma_120":22074.75},{"date":"2025-09-23","open":31776,"high":31973,"low":30744,"close":31334,"volume":229840,"rsi_14":82.33,"sma_20":25987.5,"sma_60":23955.83,"sma_120":22179.33},{"date":"2025-09-24","open":31235,"high":32170,"low":31088,"close":32072,"volume":161143,"rsi_14":82.46,"sma_20":26420.0,"sma_60":24137.5,"sma_120":22285.17},{"date":"2025-09-25","open":31776,"high":32760,"low":31088,"close":31826,"volume":137859,"rsi_14":79.92,"sma_20":26842.5,"sma_60":24320.0,"sma_120":22390.83},{"date":"2025-09-26","open":31235,"high":32072,"low":30744,"close":31580,"volume":137617,"rsi_14":79.62,"sma_20":27245.0,"sma_60":24479.17,"sma_120":22497.42},{"date":"2025-09-29","open":32711,"high":32711,"low":31432,"close":32318,"volume":90102,"rsi_14":79.85,"sma_20":27722.5,"sma_60":24661.67,"sma_120":22613.83},{"date":"2025-09-30","open":32318,"high":32957,"low":31481,"close":31580,"volume":73614,"rsi_14":74.24,"sma_20":28167.5,"sma_60":24834.17,"sma_120":22731.5},{"date":"2025-10-01","open":31580,"high":34039,"low":31580,"close":33597,"volume":183648,"rsi_14":80.34,"sma_20":28712.5,"sma_60":25040.0,"sma_120":22868.17},{"date":"2025-10-02","open":34730,"high":35077,"low":33837,"close":34531,"volume":149884,"rsi_14":78.2,"sma_20":29257.5,"sma_60":25260.83,"sma_120":23010.58},{"date":"2025-10-10","open":35859,"high":35859,"low":34433,"close":35023,"volume":186520,"rsi_14":82.66,"sma_20":29807.5,"sma_60":25487.5,"sma_120":23150.67},{"date":"2025-10-13","open":33547,"high":34925,"low":33547,"close":34285,"volume":139961,"rsi_14":76.6,"sma_20":30330.0,"sma_60":25690.0,"sma_120":23282.58},{"date":"2025-10-14","open":35171,"high":35220,"low":32318,"close":32514,"volume":189651,"rsi_14":72.76,"sma_20":30732.5,"sma_60":25859.17,"sma_120":23398.83},{"date":"2025-10-15","open":32514,"high":33793,"low":32514,"close":33203,"volume":79439,"rsi_14":69.6,"sma_20":31135.0,"sma_60":26033.33,"sma_120":23519.08},{"date":"2025-10-16","open":32711,"high":33154,"low":32367,"close":32711,"volume":102864,"rsi_14":65.87,"sma_20":31537.5,"sma_60":26201.67,"sma_120":23640.58},{"date":"2025-10-17","open":32711,"high":33301,"low":31875,"close":32465,"volume":108261,"rsi_14":59.73,"sma_20":31822.5,"sma_60":26364.17,"sma_120":23758.08},{"date":"2025-10-20","open":32908,"high":33400,"low":31973,"close":33055,"volume":81584,"rsi_14":58.06,"sma_20":32165.0,"sma_60":26544.17,"sma_120":23880.33},{"date":"2025-10-21","open":33498,"high":33498,"low":31481,"close":31875,"volume":166272,"rsi_14":49.12,"sma_20":32395.0,"sma_60":26696.67,"sma_120":23991.33},{"date":"2025-10-22","open":31875,"high":31875,"low":30498,"close":31875,"volume":117246,"rsi_14":50.23,"sma_20":32680.0,"sma_60":26859.17,"sma_120":24103.67},{"date":"2025-10-23","open":31137,"high":31776,"low":30891,"close":31137,"volume":96424,"rsi_14":48.05,"sma_20":32820.0,"sma_60":27010.0,"sma_120":24205.58},{"date":"2025-10-24","open":31678,"high":32121,"low":31137,"close":31776,"volume":80355,"rsi_14":47.6,"sma_20":32972.5,"sma_60":27177.5,"sma_120":24314.08},{"date":"2025-10-27","open":32072,"high":32957,"low":31776,"close":32662,"volume":130827,"rsi_14":54.74,"sma_20":33092.5,"sma_60":27365.83,"sma_120":24427.92},{"date":"2025-10-28","open":32662,"high":32662,"low":30940,"close":31285,"volume":130174,"rsi_14":39.27,"sma_20":33090.0,"sma_60":27511.67,"sma_120":24532.08},{"date":"2025-10-29","open":31776,"high":33449,"low":31481,"close":33449,"volume":203672,"rsi_14":46.8,"sma_20":33160.0,"sma_60":27678.33,"sma_120":24652.08},{"date":"2025-10-30","open":33449,"high":33449,"low":32022,"close":32957,"volume":116505,"rsi_14":41.39,"sma_20":33217.5,"sma_60":27836.67,"sma_120":24762.92},{"date":"2025-10-31","open":32318,"high":32711,"low":31580,"close":31924,"volume":115362,"rsi_14":40.4,"sma_20":33235.0,"sma_60":27980.0,"sma_120":24863.33},{"date":"2025-11-03","open":32022,"high":32121,"low":31285,"close":32121,"volume":112645,"rsi_14":48.17,"sma_20":33225.0,"sma_60":28152.5,"sma_120":24970.08},{"date":"2025-11-04","open":32318,"high":33646,"low":31678,"close":32416,"volume":164680,"rsi_14":46.19,"sma_20":33267.5,"sma_60":28322.5,"sma_120":25078.08},{"date":"2025-11-05","open":31776,"high":32318,"low":29661,"close":31186,"volume":135260,"rsi_14":43.11,"sma_20":33145.0,"sma_60":28475.0,"sma_120":25178.92},{"date":"2025-11-06","open":31924,"high":32465,"low":30744,"close":32318,"volume":92239,"rsi_14":49.38,"sma_20":33047.5,"sma_60":28652.5,"sma_120":25283.5},{"date":"2025-11-07","open":30498,"high":31875,"low":30104,"close":30547,"volume":173055,"rsi_14":40.45,"sma_20":32820.0,"sma_60":28793.33,"sma_120":25372.67},{"date":"2025-11-10","open":30842,"high":31826,"low":30547,"close":31383,"volume":72491,"rsi_14":48.08,"sma_20":32672.5,"sma_60":28946.67,"sma_120":25462.67},{"date":"2025-11-11","open":31580,"high":34728,"low":31580,"close":33695,"volume":230610,"rsi_14":56.03,"sma_20":32732.5,"sma_60":29125.0,"sma_120":25575.58},{"date":"2025-11-12","open":33842,"high":33842,"low":32318,"close":33006,"volume":96611,"rsi_14":56.21,"sma_20":32722.5,"sma_60":29288.33,"sma_120":25683.92},{"date":"2025-11-13","open":33006,"high":34334,"low":32613,"close":34285,"volume":49977,"rsi_14":57.99,"sma_20":32802.5,"sma_60":29455.0,"sma_120":25806.42},{"date":"2025-11-14","open":32957,"high":33351,"low":31580,"close":32170,"volume":158728,"rsi_14":48.55,"sma_20":32787.5,"sma_60":29585.0,"sma_120":25905.17},{"date":"2025-11-17","open":32859,"high":34629,"low":32662,"close":34039,"volume":140663,"rsi_14":57.91,"sma_20":32837.5,"sma_60":29759.17,"sma_120":26020.58},{"date":"2025-11-18","open":33252,"high":33892,"low":32121,"close":32859,"volume":121604,"rsi_14":48.2,"sma_20":32887.5,"sma_60":29918.33,"sma_120":26133.42},{"date":"2025-11-19","open":32514,"high":33449,"low":31776,"close":32662,"volume":70882,"rsi_14":49.09,"sma_20":32927.5,"sma_60":30079.17,"sma_120":26245.58},{"date":"2025-11-20","open":33695,"high":33695,"low":31973,"close":32170,"volume":77472,"rsi_14":50.79,"sma_20":32980.0,"sma_60":30231.67,"sma_120":26352.67},{"date":"2025-11-21","open":30153,"high":31137,"low":28874,"close":29415,"volume":180087,"rsi_14":42.55,"sma_20":32860.0,"sma_60":30345.0,"sma_120":26437.92},{"date":"2025-11-24","open":29711,"high":29858,"low":28530,"close":29514,"volume":117343,"rsi_14":41.92,"sma_20":32700.0,"sma_60":30454.17,"sma_120":26521.25},{"date":"2025-11-25","open":30448,"high":30793,"low":29563,"close":29760,"volume":60220,"rsi_14":45.8,"sma_20":32622.5,"sma_60":30566.67,"sma_120":26602.92},{"date":"2025-11-26","open":29858,"high":30252,"low":28973,"close":30006,"volume":78477,"rsi_14":42.81,"sma_20":32447.5,"sma_60":30675.83,"sma_120":26687.08},{"date":"2025-11-27","open":30104,"high":31924,"low":29760,"close":30006,"volume":44728,"rsi_14":48.11,"sma_20":32297.5,"sma_60":30785.83,"sma_120":26771.67},{"date":"2025-11-28","open":30006,"high":30399,"low":29612,"close":30153,"volume":23127,"rsi_14":45.49,"sma_20":32207.5,"sma_60":30895.83,"sma_120":26851.25},{"date":"2025-12-01","open":30448,"high":31531,"low":30153,"close":31334,"volume":61778,"rsi_14":40.55,"sma_20":32167.5,"sma_60":31038.33,"sma_120":26939.58},{"date":"2025-12-02","open":31432,"high":31973,"low":30793,"close":30989,"volume":42850,"rsi_14":41.7,"sma_20":32095.0,"sma_60":31176.67,"sma_120":27020.42},{"date":"2025-12-03","open":31088,"high":31285,"low":30547,"close":30891,"volume":43259,"rsi_14":34.53,"sma_20":32080.0,"sma_60":31312.5,"sma_120":27102.92},{"date":"2025-12-04","open":30891,"high":30891,"low":29366,"close":29809,"volume":70754,"rsi_14":38.12,"sma_20":31952.5,"sma_60":31419.17,"sma_120":27155.83},{"date":"2025-12-05","open":29809,"high":30694,"low":29563,"close":30596,"volume":39841,"rsi_14":30.56,"sma_20":31955.0,"sma_60":31527.5,"sma_120":27222.92},{"date":"2025-12-08","open":30989,"high":30989,"low":30104,"close":30989,"volume":37938,"rsi_14":38.41,"sma_20":31935.0,"sma_60":31645.83,"sma_120":27302.08},{"date":"2025-12-09","open":30989,"high":31432,"low":30744,"close":30940,"volume":50609,"rsi_14":39.13,"sma_20":31795.0,"sma_60":31753.33,"sma_120":27379.17},{"date":"2025-12-10","open":30940,"high":31383,"low":30448,"close":30694,"volume":43596,"rsi_14":40.38,"sma_20":31677.5,"sma_60":31845.0,"sma_120":27455.0},{"date":"2025-12-11","open":30694,"high":30989,"low":29858,"close":30006,"volume":38028,"rsi_14":55.26,"sma_20":31460.0,"sma_60":31933.33,"sma_120":27523.33},{"date":"2025-12-12","open":30252,"high":30793,"low":29809,"close":30006,"volume":39453,"rsi_14":54.46,"sma_20":31350.0,"sma_60":31986.67,"sma_120":27594.17},{"date":"2025-12-15","open":29465,"high":29907,"low":28850,"close":29612,"volume":70279,"rsi_14":48.7,"sma_20":31125.0,"sma_60":32042.5,"sma_120":27659.58},{"date":"2025-12-16","open":29268,"high":29711,"low":28874,"close":29071,"volume":41405,"rsi_14":42.15,"sma_20":30932.5,"sma_60":32071.67,"sma_120":27723.75},{"date":"2025-12-17","open":29317,"high":29907,"low":28825,"close":29317,"volume":43689,"rsi_14":44.44,"sma_20":30762.5,"sma_60":32123.33,"sma_120":27781.67},{"date":"2025-12-18","open":28530,"high":29268,"low":28530,"close":29022,"volume":62827,"rsi_14":41.09,"sma_20":30602.5,"sma_60":32134.17,"sma_120":27834.17},{"date":"2025-12-19","open":29317,"high":29563,"low":28628,"close":29219,"volume":58429,"rsi_14":30.28,"sma_20":30592.5,"sma_60":32141.67,"sma_120":27894.58},{"date":"2025-12-22","open":29563,"high":31039,"low":29563,"close":30744,"volume":57827,"rsi_14":48.12,"sma_20":30655.0,"sma_60":32149.17,"sma_120":27970.42},{"date":"2025-12-23","open":30793,"high":30940,"low":30350,"close":30399,"volume":28646,"rsi_14":46.38,"sma_20":30687.5,"sma_60":32133.33,"sma_120":28044.58},{"date":"2025-12-24","open":30891,"high":30940,"low":30006,"close":30055,"volume":16019,"rsi_14":52.03,"sma_20":30690.0,"sma_60":32099.17,"sma_120":28118.33},{"date":"2025-12-26","open":30645,"high":30744,"low":29956,"close":30350,"volume":39282,"rsi_14":47.79,"sma_20":30707.5,"sma_60":32074.17,"sma_120":28197.08},{"date":"2025-12-29","open":31000,"high":31450,"low":30500,"close":31050,"volume":30096,"rsi_14":45.87,"sma_20":30727.5,"sma_60":32056.67,"sma_120":28267.92},{"date":"2025-12-30","open":31050,"high":31650,"low":30550,"close":30900,"volume":66694,"rsi_14":45.05,"sma_20":30680.0,"sma_60":32024.17,"sma_120":28342.92},{"date":"2026-01-02","open":31600,"high":35750,"low":31500,"close":34350,"volume":283650,"rsi_14":68.0,"sma_20":30822.5,"sma_60":32061.67,"sma_120":28447.92},{"date":"2026-01-05","open":37000,"high":37000,"low":34350,"close":35300,"volume":146036,"rsi_14":76.67,"sma_20":31017.5,"sma_60":32080.83,"sma_120":28560.42},{"date":"2026-01-06","open":34750,"high":35150,"low":33900,"close":35050,"volume":79083,"rsi_14":74.59,"sma_20":31255.0,"sma_60":32085.0,"sma_120":28672.92},{"date":"2026-01-07","open":36000,"high":36950,"low":34300,"close":34800,"volume":101680,"rsi_14":75.82,"sma_20":31440.0,"sma_60":32071.67,"sma_120":28779.58},{"date":"2026-01-08","open":34350,"high":35700,"low":34100,"close":34250,"volume":65224,"rsi_14":75.82,"sma_20":31577.5,"sma_60":32061.67,"sma_120":28875.83},{"date":"2026-01-09","open":34350,"high":34350,"low":32950,"close":33400,"volume":50704,"rsi_14":68.56,"sma_20":31675.0,"sma_60":32067.5,"sma_120":28963.33},{"date":"2026-01-12","open":33600,"high":33700,"low":32350,"close":32550,"volume":86758,"rsi_14":64.88,"sma_20":31742.5,"sma_60":32047.5,"sma_120":29040.42},{"date":"2026-01-13","open":33100,"high":33100,"low":31550,"close":32150,"volume":54462,"rsi_14":61.72,"sma_20":31825.0,"sma_60":32029.17,"sma_120":29115.42},{"date":"2026-01-14","open":32200,"high":32550,"low":31600,"close":32400,"volume":78735,"rsi_14":56.28,"sma_20":31920.0,"sma_60":32019.17,"sma_120":29191.67},{"date":"2026-01-15","open":32800,"high":33300,"low":32300,"close":32900,"volume":69218,"rsi_14":60.75,"sma_20":32060.0,"sma_60":32007.5,"sma_120":29275.83},{"date":"2026-01-16","open":33950,"high":33950,"low":32600,"close":32800,"volume":44182,"rsi_14":61.14,"sma_20":32372.5,"sma_60":32020.83,"sma_120":29355.42},{"date":"2026-01-19","open":32500,"high":33000,"low":32100,"close":32550,"volume":44040,"rsi_14":58.52,"sma_20":32525.0,"sma_60":32035.83,"sma_120":29437.92},{"date":"2026-01-20","open":33050,"high":34050,"low":32250,"close":33350,"volume":153947,"rsi_14":62.96,"sma_20":32707.5,"sma_60":32053.33,"sma_120":29527.5},{"date":"2026-01-21","open":32150,"high":34800,"low":32150,"close":34500,"volume":113530,"rsi_14":51.05,"sma_20":32870.0,"sma_60":32075.0,"sma_120":29629.58},{"date":"2026-01-22","open":35900,"high":37150,"low":35450,"close":36900,"volume":205188,"rsi_14":59.3,"sma_20":33170.0,"sma_60":32160.0,"sma_120":29754.58},{"date":"2026-01-23","open":36500,"high":37950,"low":35700,"close":36550,"volume":115049,"rsi_14":58.62,"sma_20":33470.0,"sma_60":32202.5,"sma_120":29867.08},{"date":"2026-01-26","open":37200,"high":38800,"low":36600,"close":37600,"volume":114201,"rsi_14":64.74,"sma_20":33807.5,"sma_60":32270.83,"sma_120":29980.42},{"date":"2026-01-27","open":37600,"high":38300,"low":36350,"close":38000,"volume":80889,"rsi_14":70.05,"sma_20":34155.0,"sma_60":32363.33,"sma_120":30097.08},{"date":"2026-01-28","open":38700,"high":38800,"low":37300,"close":38700,"volume":100901,"rsi_14":78.8,"sma_20":34545.0,"sma_60":32464.17,"sma_120":30220.83},{"date":"2026-01-29","open":40000,"high":40400,"low":35400,"close":38150,"volume":218979,"rsi_14":81.46,"sma_20":34735.0,"sma_60":32550.83,"sma_120":30352.92},{"date":"2026-01-30","open":37600,"high":41100,"low":37300,"close":40150,"volume":209234,"rsi_14":88.1,"sma_20":34977.5,"sma_60":32691.67,"sma_120":30497.92},{"date":"2026-02-02","open":38950,"high":39800,"low":37450,"close":37500,"volume":74512,"rsi_14":69.77,"sma_20":35100.0,"sma_60":32769.17,"sma_120":30622.5},{"date":"2026-02-03","open":38750,"high":45000,"low":38450,"close":44200,"volume":341785,"rsi_14":79.58,"sma_20":35570.0,"sma_60":32988.33,"sma_120":30805.83},{"date":"2026-02-04","open":43650,"high":47250,"low":41000,"close":42700,"volume":240275,"rsi_14":74.15,"sma_20":35992.5,"sma_60":33153.33,"sma_120":30973.33},{"date":"2026-02-05","open":41100,"high":43800,"low":41100,"close":42100,"volume":111095,"rsi_14":72.04,"sma_20":36427.5,"sma_60":33323.33,"sma_120":31135.0},{"date":"2026-02-06","open":40700,"high":44500,"low":39300,"close":41850,"volume":183527,"rsi_14":72.04,"sma_20":36892.5,"sma_60":33450.0,"sma_120":31287.5},{"date":"2026-02-09","open":44400,"high":44400,"low":42000,"close":42750,"volume":110595,"rsi_14":72.17,"sma_20":37422.5,"sma_60":33603.33,"sma_120":31445.83},{"date":"2026-02-10","open":42750,"high":43100,"low":41250,"close":42100,"volume":75014,"rsi_14":68.36,"sma_20":37907.5,"sma_60":33724.17,"sma_120":31589.58},{"date":"2026-02-11","open":41350,"high":42400,"low":39850,"close":41450,"volume":92813,"rsi_14":62.01,"sma_20":38335.0,"sma_60":33870.0,"sma_120":31727.5},{"date":"2026-02-12","open":43950,"high":46000,"low":42700,"close":43250,"volume":125605,"rsi_14":66.42,"sma_20":38857.5,"sma_60":34014.17,"sma_120":31886.67},{"date":"2026-02-13","open":43000,"high":45000,"low":42800,"close":44300,"volume":87956,"rsi_14":66.42,"sma_20":39432.5,"sma_60":34195.83,"sma_120":32057.08},{"date":"2026-02-19","open":45500,"high":46150,"low":44500,"close":45700,"volume":115850,"rsi_14":67.99,"sma_20":40090.0,"sma_60":34404.17,"sma_120":32241.67},{"date":"2026-02-20","open":46100,"high":46250,"low":44150,"close":44450,"volume":83659,"rsi_14":63.1,"sma_20":40645.0,"sma_60":34600.0,"sma_120":32415.83},{"date":"2026-02-23","open":45050,"high":45600,"low":43100,"close":43900,"volume":60435,"rsi_14":63.1,"sma_20":41115.0,"sma_60":34833.33,"sma_120":32589.17},{"date":"2026-02-24","open":44300,"high":49150,"low":44200,"close":48200,"volume":172619,"rsi_14":66.6,"sma_20":41680.0,"sma_60":35136.67,"sma_120":32795.42},{"date":"2026-02-25","open":49550,"high":49750,"low":46350,"close":46500,"volume":101855,"rsi_14":69.31,"sma_20":42177.5,"sma_60":35407.5,"sma_120":32987.08},{"date":"2026-02-26","open":47800,"high":48700,"low":46800,"close":48000,"volume":83782,"rsi_14":60.5,"sma_20":42732.5,"sma_60":36985.0,"sma_120":34010.42},{"date":"2026-02-27","open":46300,"high":47550,"low":44950,"close":46400,"volume":98154,"rsi_14":60.16,"sma_20":43117.5,"sma_60":35964.17,"sma_120":33375.0},{"date":"2026-03-03","open":44650,"high":48000,"low":44200,"close":45000,"volume":115952,"rsi_14":57.63,"sma_20":43432.5,"sma_60":36203.33,"sma_120":33549.58},{"date":"2026-03-04","open":43450,"high":46150,"low":40550,"close":40600,"volume":144552,"rsi_14":47.3,"sma_20":43555.0,"sma_60":36349.17,"sma_120":33693.75},{"date":"2026-03-05","open":43300,"high":47600,"low":43300,"close":46750,"volume":115917,"rsi_14":57.04,"sma_20":43885.0,"sma_60":36603.33,"sma_120":33890.0},{"date":"2026-03-06","open":46000,"high":49450,"low":45800,"close":49000,"volume":129492,"rsi_14":61.5,"sma_20":44460.0,"sma_60":36896.67,"sma_120":34104.58},{"date":"2026-03-09","open":46000,"high":47300,"low":43850,"close":45000,"volume":68026,"rsi_14":55.32,"sma_20":44500.0,"sma_60":37141.67,"sma_120":34280.42},{"date":"2026-03-10","open":47350,"high":47700,"low":45050,"close":45900,"volume":64950,"rsi_14":54.08,"sma_20":44660.0,"sma_60":37388.33,"sma_120":34457.92},{"date":"2026-03-11","open":47700,"high":47700,"low":43850,"close":44500,"volume":105877,"rsi_14":50.3,"sma_20":44780.0,"sma_60":37605.0,"sma_120":34625.42},{"date":"2026-03-12","open":43850,"high":44100,"low":42600,"close":43400,"volume":109629,"rsi_14":46.46,"sma_20":44857.5,"sma_60":37804.17,"sma_120":34778.75},{"date":"2026-03-13","open":41900,"high":43500,"low":41400,"close":43200,"volume":150913,"rsi_14":48.01,"sma_20":44880.0,"sma_60":38004.17,"sma_120":34924.58},{"date":"2026-03-16","open":42700,"high":44300,"low":42600,"close":44050,"volume":61020,"rsi_14":50.24,"sma_20":44977.5,"sma_60":39017.5,"sma_120":35122.92},{"date":"2026-03-17","open":44600,"high":45100,"low":43000,"close":43150,"volume":64457,"rsi_14":41.09,"sma_20":45062.5,"sma_60":38440.83,"sma_120":35213.75},{"date":"2026-03-18","open":43900,"high":44250,"low":42300,"close":44250,"volume":68902,"rsi_14":45.95,"sma_20":45112.5,"sma_60":38676.67,"sma_120":35359.58},{"date":"2026-03-19","open":43450,"high":43900,"low":42700,"close":43200,"volume":50352,"rsi_14":41.21,"sma_20":45057.5,"sma_60":38904.17,"sma_120":35487.92},{"date":"2026-03-20","open":43950,"high":44000,"low":42350,"close":42700,"volume":45793,"rsi_14":42.94,"sma_20":44907.5,"sma_60":39119.17,"sma_120":35621.25},{"date":"2026-03-23","open":41550,"high":41850,"low":40400,"close":40550,"volume":65678,"rsi_14":41.74,"sma_20":44712.5,"sma_60":39303.33,"sma_120":35718.75},{"date":"2026-03-24","open":41550,"high":41950,"low":40300,"close":41850,"volume":46900,"rsi_14":52.62,"sma_20":44610.0,"sma_60":39505.83,"sma_120":35823.75},{"date":"2026-03-25","open":42200,"high":45450,"low":41800,"close":45400,"volume":204105,"rsi_14":46.82,"sma_20":44470.0,"sma_60":39741.67,"sma_120":35945.42},{"date":"2026-03-26","open":44750,"high":45200,"low":42500,"close":42600,"volume":80621,"rsi_14":35.32,"sma_20":44275.0,"sma_60":39936.67,"sma_120":36035.0},{"date":"2026-03-27","open":41100,"high":42900,"low":41050,"close":42000,"volume":48829,"rsi_14":41.85,"sma_20":43975.0,"sma_60":40127.5,"sma_120":36113.33},{"date":"2026-03-30","open":41350,"high":42400,"low":40100,"close":41250,"volume":86829,"rsi_14":37.26,"sma_20":43717.5,"sma_60":40300.83,"sma_120":36187.5},{"date":"2026-03-31","open":41250,"high":41250,"low":39550,"close":39950,"volume":37641,"rsi_14":37.47,"sma_20":43465.0,"sma_60":40449.17,"sma_120":36252.92},{"date":"2026-04-01","open":41950,"high":42550,"low":40250,"close":42400,"volume":42539,"rsi_14":47.44,"sma_20":43555.0,"sma_60":40640.83,"sma_120":36332.5},{"date":"2026-04-02","open":42650,"high":42900,"low":39700,"close":40100,"volume":62323,"rsi_14":42.82,"sma_20":43222.5,"sma_60":40736.67,"sma_120":36399.17},{"date":"2026-04-03","open":41050,"high":41800,"low":39050,"close":40100,"volume":57265,"rsi_14":40.48,"sma_20":42777.5,"sma_60":40816.67,"sma_120":36448.75},{"date":"2026-04-06","open":40200,"high":41650,"low":38900,"close":40050,"volume":130732,"rsi_14":42.21,"sma_20":42530.0,"sma_60":40900.0,"sma_120":36492.5},{"date":"2026-04-07","open":41500,"high":41500,"low":40000,"close":40800,"volume":50919,"rsi_14":41.18,"sma_20":42275.0,"sma_60":41000.0,"sma_120":36535.83},{"date":"2026-04-08","open":42400,"high":42600,"low":41500,"close":42250,"volume":60879,"rsi_14":47.62,"sma_20":42162.5,"sma_60":41133.33,"sma_120":36597.5},{"date":"2026-04-09","open":41500,"high":43100,"low":41100,"close":42250,"volume":54897,"rsi_14":48.84,"sma_20":42105.0,"sma_60":41280.83,"sma_120":36674.17},{"date":"2026-04-10","open":42900,"high":43250,"low":42250,"close":42250,"volume":38407,"rsi_14":54.91,"sma_20":42057.5,"sma_60":41442.5,"sma_120":36745.0},{"date":"2026-04-13","open":41300,"high":43250,"low":41000,"close":42350,"volume":53176,"rsi_14":51.55,"sma_20":41972.5,"sma_60":41612.5,"sma_120":36820.83},{"date":"2026-04-14","open":43400,"high":46000,"low":43050,"close":44850,"volume":104887,"rsi_14":48.17,"sma_20":42057.5,"sma_60":41820.0,"sma_120":36919.58},{"date":"2026-04-15","open":45500,"high":48400,"low":45500,"close":47000,"volume":177069,"rsi_14":65.28,"sma_20":42195.0,"sma_60":42055.0,"sma_120":37031.25},{"date":"2026-04-16","open":47700,"high":52700,"low":46300,"close":52200,"volume":240115,"rsi_14":76.84,"sma_20":42645.0,"sma_60":42378.33,"sma_120":37196.25},{"date":"2026-04-17","open":52700,"high":53800,"low":51000,"close":51600,"volume":141220,"rsi_14":77.45,"sma_20":43090.0,"sma_60":42695.83,"sma_120":37356.25},{"date":"2026-04-20","open":52400,"high":52900,"low":50400,"close":50900,"volume":74780,"rsi_14":80.0,"sma_20":43607.5,"sma_60":42988.33,"sma_120":37516.67},{"date":"2026-04-21","open":53200,"high":53900,"low":50900,"close":51400,"volume":104005,"rsi_14":77.61,"sma_20":44085.0,"sma_60":43270.0,"sma_120":37675.83},{"date":"2026-04-22","open":51400,"high":52700,"low":49550,"close":51300,"volume":86578,"rsi_14":89.72,"sma_20":44380.0,"sma_60":43510.0,"sma_120":37826.67},{"date":"2026-04-23","open":54100,"high":54100,"low":51800,"close":52900,"volume":113784,"rsi_14":90.76,"sma_20":44895.0,"sma_60":43782.5,"sma_120":38002.5},{"date":"2026-04-24","open":54700,"high":55900,"low":53500,"close":54900,"volume":130750,"rsi_14":92.07,"sma_20":45540.0,"sma_60":44070.83,"sma_120":38176.67},{"date":"2026-04-27","open":56100,"high":56100,"low":53600,"close":54900,"volume":93015,"rsi_14":91.72,"sma_20":46222.5,"sma_60":44352.5,"sma_120":38355.0},{"date":"2026-04-28","open":55000,"high":55800,"low":53600,"close":54700,"volume":93174,"rsi_14":89.78,"sma_20":46960.0,"sma_60":44619.17,"sma_120":38540.42},{"date":"2026-04-29","open":53500,"high":55000,"low":53200,"close":54300,"volume":92577,"rsi_14":87.54,"sma_20":47555.0,"sma_60":44888.33,"sma_120":39071.25},{"date":"2026-04-30","open":54700,"high":55000,"low":52200,"close":52300,"volume":70397,"rsi_14":74.11,"sma_20":49200.0,"sma_60":44167.5,"sma_120":44405.83},{"date":"2026-05-04","open":53800,"high":55000,"low":53000,"close":53900,"volume":79942,"rsi_14":79.54,"sma_20":48855.0,"sma_60":45364.17,"sma_120":39067.08},{"date":"2026-05-06","open":55700,"high":55800,"low":52100,"close":53300,"volume":146916,"rsi_14":73.94,"sma_20":49517.5,"sma_60":45515.83,"sma_120":39237.5},{"date":"2026-05-07","open":54200,"high":54200,"low":51400,"close":52800,"volume":98654,"rsi_14":68.12,"sma_20":50117.5,"sma_60":45684.17,"sma_120":39418.75},{"date":"2026-05-08","open":52300,"high":52300,"low":48650,"close":50200,"volume":153657,"rsi_14":42.54,"sma_20":50515.0,"sma_60":45819.17,"sma_120":39571.25},{"date":"2026-05-11","open":51400,"high":51700,"low":50000,"close":50400,"volume":71012,"rsi_14":45.38,"sma_20":50922.5,"sma_60":45961.67,"sma_120":39705.83},{"date":"2026-05-12","open":50600,"high":52000,"low":47100,"close":48900,"volume":80860,"rsi_14":42.75,"sma_20":51255.0,"sma_60":46064.17,"sma_120":39833.75},{"date":"2026-05-13","open":47500,"high":50200,"low":47100,"close":49350,"volume":80837,"rsi_14":42.55,"sma_20":51605.0,"sma_60":46185.0,"sma_120":39954.58},{"date":"2026-05-14","open":49600,"high":50300,"low":47600,"close":49350,"volume":111225,"rsi_14":42.86,"sma_20":51830.0,"sma_60":46316.67,"sma_120":40093.33},{"date":"2026-05-15","open":50500,"high":50500,"low":45700,"close":46450,"volume":131125,"rsi_14":28.43,"sma_20":51802.5,"sma_60":46370.0,"sma_120":40192.08},{"date":"2026-05-18","open":45700,"high":45700,"low":41200,"close":45000,"volume":114269,"rsi_14":15.62,"sma_20":51442.5,"sma_60":46381.67,"sma_120":40288.75},{"date":"2026-05-19","open":44800,"high":47750,"low":44475,"close":44800,"volume":58716,"rsi_14":15.41,"sma_20":51102.5,"sma_60":46366.67,"sma_120":40385.42},{"date":"2026-05-20","open":45000,"high":45250,"low":42000,"close":43750,"volume":51207,"rsi_14":14.56,"sma_20":50745.0,"sma_60":46355.0,"sma_120":40477.5},{"date":"2026-05-21","open":45200,"high":46650,"low":45100,"close":46600,"volume":35574,"rsi_14":28.49,"sma_20":50505.0,"sma_60":46400.0,"sma_120":40616.67},{"date":"2026-05-22","open":47650,"high":48700,"low":45550,"close":47650,"volume":74043,"rsi_14":36.28,"sma_20":50322.5,"sma_60":46390.83,"sma_120":40763.75},{"date":"2026-05-26","open":48900,"high":49400,"low":47500,"close":47500,"volume":57663,"rsi_14":29.35,"sma_20":50052.5,"sma_60":46407.5,"sma_120":40907.5},{"date":"2026-05-27","open":48900,"high":49150,"low":44200,"close":45500,"volume":96322,"rsi_14":26.92,"sma_20":49582.5,"sma_60":46365.83,"sma_120":41032.5},{"date":"2026-05-28","open":46100,"high":46150,"low":42450,"close":44050,"volume":70153,"rsi_14":25.49,"sma_20":49040.0,"sma_60":46326.67,"sma_120":41145.42},{"date":"2026-05-29","open":44800,"high":44800,"low":41450,"close":42700,"volume":66753,"rsi_14":27.41,"sma_20":48440.0,"sma_60":46288.33,"sma_120":41245.83},{"date":"2026-06-01","open":42600,"high":42600,"low":40500,"close":41500,"volume":72364,"rsi_14":24.72,"sma_20":47800.0,"sma_60":46303.33,"sma_120":41326.25},{"date":"2026-06-02","open":40950,"high":41400,"low":40000,"close":40800,"volume":40438,"rsi_14":25.89,"sma_20":47225.0,"sma_60":46204.17,"sma_120":41403.75},{"date":"2026-06-04","open":42100,"high":45850,"low":41850,"close":44250,"volume":69151,"rsi_14":37.12,"sma_20":46742.5,"sma_60":46125.0,"sma_120":41510.83},{"date":"2026-06-05","open":42350,"high":43000,"low":40350,"close":41100,"volume":41407,"rsi_14":32.03,"sma_20":46132.5,"sma_60":46060.0,"sma_120":41600.83},{"date":"2026-06-08","open":40000,"high":40000,"low":36150,"close":37550,"volume":46219,"rsi_14":31.14,"sma_20":45370.0,"sma_60":45920.83,"sma_120":41654.58},{"date":"2026-06-09","open":38400,"high":41800,"low":38400,"close":41100,"volume":34565,"rsi_14":42.41,"sma_20":44915.0,"sma_60":45864.17,"sma_120":41734.58},{"date":"2026-06-10","open":40500,"high":41750,"low":39000,"close":40000,"volume":36277,"rsi_14":40.98,"sma_20":44395.0,"sma_60":45807.5,"sma_120":41805.83},{"date":"2026-06-11","open":38950,"high":44600,"low":38700,"close":43600,"volume":83222,"rsi_14":49.74,"sma_20":44130.0,"sma_60":45814.17,"sma_120":41909.17},{"date":"2026-06-12","open":45300,"high":49850,"low":44600,"close":47600,"volume":144676,"rsi_14":51.65,"sma_20":44042.5,"sma_60":45873.33,"sma_120":42051.67},{"date":"2026-06-15","open":49000,"high":51500,"low":46900,"close":48300,"volume":115047,"rsi_14":51.09,"sma_20":43990.0,"sma_60":45959.17,"sma_120":42200.0},{"date":"2026-06-16","open":48300,"high":49000,"low":46550,"close":46700,"volume":101495,"rsi_14":48.73,"sma_20":44002.5,"sma_60":46000.0,"sma_120":42338.33},{"date":"2026-06-17","open":46300,"high":49900,"low":45750,"close":49100,"volume":117465,"rsi_14":69.51,"sma_20":44427.5,"sma_60":46516.67,"sma_120":43322.08},{"date":"2026-06-18","open":49100,"high":50700,"low":48400,"close":49500,"volume":119272,"rsi_14":58.86,"sma_20":44442.5,"sma_60":46211.67,"sma_120":42665.42},{"date":"2026-06-19","open":50000,"high":50500,"low":44100,"close":45250,"volume":132976,"rsi_14":53.79,"sma_20":44517.5,"sma_60":46290.0,"sma_120":42796.67},{"date":"2026-06-22","open":45300,"high":47200,"low":44400,"close":46200,"volume":47410,"rsi_14":57.04,"sma_20":44497.5,"sma_60":46362.5,"sma_120":42934.17},{"date":"2026-06-23","open":45300,"high":46050,"low":41100,"close":41100,"volume":62051,"rsi_14":50.4,"sma_20":44170.0,"sma_60":46290.83,"sma_120":43016.25},{"date":"2026-06-24","open":40750,"high":41400,"low":38400,"close":39750,"volume":102183,"rsi_14":43.7,"sma_20":43782.5,"sma_60":46243.33,"sma_120":43090.0},{"date":"2026-06-25","open":41050,"high":41850,"low":39100,"close":39500,"volume":57267,"rsi_14":47.56,"sma_20":43482.5,"sma_60":46201.67,"sma_120":43164.58},{"date":"2026-06-26","open":39600,"high":40050,"low":36850,"close":37650,"volume":49783,"rsi_14":50.16,"sma_20":43162.5,"sma_60":46141.67,"sma_120":43221.25},{"date":"2026-06-29","open":38200,"high":41300,"low":38200,"close":41300,"volume":89030,"rsi_14":50.32,"sma_20":43092.5,"sma_60":46164.17,"sma_120":43306.67},{"date":"2026-06-30","open":41400,"high":42500,"low":40500,"close":41600,"volume":42594,"rsi_14":52.63,"sma_20":43097.5,"sma_60":46150.83,"sma_120":43395.83},{"date":"2026-07-01","open":42500,"high":43850,"low":40700,"close":41500,"volume":73103,"rsi_14":46.1,"sma_20":43132.5,"sma_60":46174.17,"sma_120":43455.42},{"date":"2026-07-02","open":39250,"high":40000,"low":36950,"close":37350,"volume":72427,"rsi_14":31.05,"sma_20":42787.5,"sma_60":46128.33,"sma_120":43472.5},{"date":"2026-07-03","open":37200,"high":37200,"low":34600,"close":36550,"volume":111348,"rsi_14":28.36,"sma_20":42560.0,"sma_60":46070.0,"sma_120":43485.0},{"date":"2026-07-06","open":36900,"high":38600,"low":35750,"close":37600,"volume":119652,"rsi_14":32.89,"sma_20":42562.5,"sma_60":46016.67,"sma_120":43508.33},{"date":"2026-07-07","open":37500,"high":37850,"low":35750,"close":36000,"volume":109100,"rsi_14":24.61,"sma_20":42307.5,"sma_60":45912.5,"sma_120":43522.92},{"date":"2026-07-08","open":35500,"high":35800,"low":32700,"close":33250,"volume":81392,"rsi_14":21.14,"sma_20":41970.0,"sma_60":45762.5,"sma_120":43521.67},{"date":"2026-07-09","open":33250,"high":35450,"low":33250,"close":34150,"volume":121848,"rsi_14":27.62,"sma_20":41497.5,"sma_60":45627.5,"sma_120":43535.0},{"date":"2026-07-10","open":35050,"high":38050,"low":34850,"close":37650,"volume":49977,"rsi_14":34.37,"sma_20":41000.0,"sma_60":45549.17,"sma_120":43580.83},{"date":"2026-07-13","open":38050,"high":40000,"low":35150,"close":35700,"volume":149379,"rsi_14":38.84,"sma_20":40370.0,"sma_60":45396.67,"sma_120":43608.33},{"date":"2026-07-14","open":35000,"high":36150,"low":33550,"close":35600,"volume":112797,"rsi_14":40.96,"sma_20":39815.0,"sma_60":45206.67,"sma_120":43630.83},{"date":"2026-07-15","open":37150,"high":37950,"low":36100,"close":36750,"volume":90630,"rsi_14":44.23,"sma_20":39197.5,"sma_60":44949.17,"sma_120":43663.75},{"date":"2026-07-16","open":35750,"high":36100,"low":33600,"close":34700,"volume":63167,"rsi_14":43.87,"sma_20":38457.5,"sma_60":44667.5,"sma_120":43681.67},{"date":"2026-07-20","open":33650,"high":34350,"low":32200,"close":33450,"volume":73855,"rsi_14":31.87,"sma_20":37867.5,"sma_60":44376.67,"sma_120":43682.5},{"date":"2026-07-21","open":33350,"high":34350,"low":32500,"close":33950,"volume":47353,"rsi_14":32.49,"sma_20":37255.0,"sma_60":44085.83,"sma_120":43677.92},{"date":"2026-07-22","open":34750,"high":35700,"low":33400,"close":33550,"volume":73916,"rsi_14":32.05,"sma_20":36877.5,"sma_60":43790.0,"sma_120":43650.0},{"date":"2026-07-23","open":33900,"high":34600,"low":33100,"close":34150,"volume":58538,"rsi_14":41.4,"sma_20":36597.5,"sma_60":43477.5,"sma_120":43630.0},{"date":"2026-07-24","open":34000,"high":34000,"low":32250,"close":32500,"volume":49187,"rsi_14":39.59,"sma_20":36247.5,"sma_60":43104.17,"sma_120":43587.5},{"date":"2026-07-27","open":33200,"high":33950,"low":32450,"close":32800,"volume":42898,"rsi_14":37.17,"sma_20":36005.0,"sma_60":42735.83,"sma_120":43544.17},{"date":"2026-07-28","open":31400,"high":31900,"low":29050,"close":29500,"volume":67272,"rsi_14":34.07,"sma_20":35415.0,"sma_60":42315.83,"sma_120":43467.5},{"date":"2026-07-29","open":29600,"high":30850,"low":25500,"close":27100,"volume":140129,"rsi_14":34.66,"sma_20":34690.0,"sma_60":41862.5,"sma_120":43375.42},{"date":"2026-07-30","open":26900,"high":28750,"low":25850,"close":26400,"volume":79509,"rsi_14":30.48,"sma_20":33935.0,"sma_60":41430.83,"sma_120":43260.83},{"date":"2026-07-31","open":28950,"high":31350,"low":28750,"close":31350,"volume":125340,"rsi_14":35.21,"sma_20":33635.0,"sma_60":41055.0,"sma_120":43209.58},{"date":"2026-08-03","open":30650,"high":32600,"low":30000,"close":31000,"volume":63170,"rsi_14":38.07,"sma_20":33357.5,"sma_60":40683.33,"sma_120":43099.58},{"date":"2026-08-04","open":31650,"high":32350,"low":30850,"close":31350,"volume":82077,"rsi_14":39.35,"sma_20":33045.0,"sma_60":40325.83,"sma_120":43005.0},{"date":"2026-08-05","open":32650,"high":33100,"low":31550,"close":32350,"volume":134212,"rsi_14":38.89,"sma_20":32862.5,"sma_60":40028.33,"sma_120":42923.75},{"date":"2026-08-06","open":31550,"high":32850,"low":30850,"close":32650,"volume":83846,"rsi_14":44.32,"sma_20":32832.5,"sma_60":39732.5,"sma_120":42847.08},{"date":"2026-08-07","open":32700,"high":33850,"low":32350,"close":32850,"volume":64643,"rsi_14":48.24,"sma_20":32767.5,"sma_60":39465.0,"sma_120":42764.58},{"date":"2026-08-10","open":33200,"high":35850,"low":33000,"close":35550,"volume":86307,"rsi_14":54.17,"sma_20":32662.5,"sma_60":39235.0,"sma_120":42710.0},{"date":"2026-08-11","open":36300,"high":37550,"low":35300,"close":36400,"volume":88594,"rsi_14":57.25,"sma_20":32697.5,"sma_60":39019.17,"sma_120":42667.92},{"date":"2026-08-12","open":36100,"high":37150,"low":35150,"close":36450,"volume":76848,"rsi_14":56.02,"sma_20":32740.0,"sma_60":38852.5,"sma_120":42611.25},{"date":"2026-08-13","open":37350,"high":37350,"low":35250,"close":35550,"volume":63727,"rsi_14":58.31,"sma_20":32680.0,"sma_60":38695.0,"sma_120":42538.33},{"date":"2026-08-14","open":35900,"high":37500,"low":35250,"close":36550,"volume":102107,"rsi_14":59.84,"sma_20":32772.5,"sma_60":38557.5,"sma_120":42462.08},{"date":"2026-08-18","open":36500,"high":38850,"low":35400,"close":35900,"volume":131039,"rsi_14":69.51,"sma_20":32895.0,"sma_60":38426.67,"sma_120":42390.83},{"date":"2026-08-19","open":34900,"high":38000,"low":34350,"close":34850,"volume":65968,"rsi_14":75.75,"sma_20":32940.0,"sma_60":38230.83,"sma_120":42315.42},{"date":"2026-08-20","open":35900,"high":35950,"low":34050,"close":34050,"volume":58485,"rsi_14":75.25,"sma_20":32965.0,"sma_60":38004.17,"sma_120":42197.5},{"date":"2026-08-21","open":33850,"high":34000,"low":32700,"close":32900,"volume":40082,"rsi_14":56.83,"sma_20":32902.5,"sma_60":37760.83,"sma_120":42084.17},{"date":"2026-08-24","open":32900,"high":33650,"low":32550,"close":32750,"volume":30749,"rsi_14":57.85,"sma_20":32915.0,"sma_60":37548.33,"sma_120":41957.08},{"date":"2026-08-25","open":32050,"high":34050,"low":31300,"close":33900,"volume":25428,"rsi_14":60.67,"sma_20":32970.0,"sma_60":37379.17,"sma_120":41852.92},{"date":"2026-08-26","open":34100,"high":34100,"low":32550,"close":33300,"volume":32450,"rsi_14":54.11,"sma_20":33160.0,"sma_60":37222.5,"sma_120":41755.42},{"date":"2026-08-27","open":33550,"high":34150,"low":33000,"close":33150,"volume":18986,"rsi_14":52.19,"sma_20":33462.5,"sma_60":37083.33,"sma_120":41693.33},{"date":"2026-08-28","open":33000,"high":33600,"low":32600,"close":33000,"volume":55369,"rsi_14":50.66,"sma_20":33792.5,"sma_60":36953.33,"sma_120":41578.75},{"date":"2026-08-31","open":32150,"high":33100,"low":31550,"close":32950,"volume":25580,"rsi_14":35.06,"sma_20":33872.5,"sma_60":36765.0,"sma_120":41445.0},{"date":"2026-09-01","open":33200,"high":33300,"low":32300,"close":32600,"volume":46430,"rsi_14":26.83,"sma_20":33952.5,"sma_60":36623.33,"sma_120":41341.67},{"date":"2026-09-02","open":32050,"high":32400,"low":31550,"close":31800,"volume":28940,"rsi_14":24.02,"sma_20":33975.0,"sma_60":36527.5,"sma_120":41224.17},{"date":"2026-09-03","open":31950,"high":32050,"low":30550,"close":31050,"volume":43465,"rsi_14":24.43,"sma_20":33910.0,"sma_60":36360.0,"sma_120":41112.08},{"date":"2026-09-04","open":31300,"high":32250,"low":30850,"close":32000,"volume":40426,"rsi_14":24.0,"sma_20":33877.5,"sma_60":36226.67,"sma_120":41017.08},{"date":"2026-09-07","open":32450,"high":32600,"low":31800,"close":32100,"volume":50302,"rsi_14":26.83,"sma_20":33840.0,"sma_60":36035.0,"sma_120":40924.58},{"date":"2026-09-08","open":32300,"high":32550,"low":31700,"close":31750,"volume":35447,"rsi_14":29.33,"sma_20":33650.0,"sma_60":35770.83,"sma_120":40822.08},{"date":"2026-09-09","open":31850,"high":32500,"low":31050,"close":32300,"volume":87381,"rsi_14":37.93,"sma_20":33445.0,"sma_60":35504.17,"sma_120":40731.67},{"date":"2026-09-10","open":32200,"high":32750,"low":31500,"close":32400,"volume":38078,"rsi_14":45.97,"sma_20":33242.5,"sma_60":35265.83,"sma_120":40632.92},{"date":"2026-09-11","open":31700,"high":31800,"low":31100,"close":31700,"volume":67940,"rsi_14":42.22,"sma_20":33050.0,"sma_60":34975.83,"sma_120":40537.08},{"date":"2026-09-14","open":31300,"high":31350,"low":30500,"close":30600,"volume":25771,"rsi_14":25.37,"sma_20":32752.5,"sma_60":34660.83,"sma_120":40436.25},{"date":"2026-09-15","open":30550,"high":31600,"low":30450,"close":30800,"volume":38024,"rsi_14":30.16,"sma_20":32497.5,"sma_60":34420.0,"sma_120":40355.0},{"date":"2026-09-16","open":30850,"high":32600,"low":30350,"close":32300,"volume":54732,"rsi_14":44.44,"sma_20":32370.0,"sma_60":34188.33,"sma_120":40275.42},{"date":"2026-09-17","open":32200,"high":32800,"low":32000,"close":32500,"volume":17237,"rsi_14":46.75,"sma_20":32292.5,"sma_60":34045.0,"sma_120":40167.92},{"date":"2026-09-18","open":33000,"high":33100,"low":32400,"close":32750,"volume":26985,"rsi_14":48.73,"sma_20":32285.0,"sma_60":33928.33,"sma_120":40085.83},{"date":"2026-09-21","open":33500,"high":35900,"low":33050,"close":35250,"volume":77328,"rsi_14":63.18,"sma_20":32410.0,"sma_60":33857.5,"sma_120":40029.58},{"date":"2026-09-22","open":35500,"high":35750,"low":34200,"close":34700,"volume":48267,"rsi_14":64.8,"sma_20":32450.0,"sma_60":33808.33,"sma_120":39975.0},{"date":"2026-09-23","open":35200,"high":37300,"low":35150,"close":36900,"volume":90290,"rsi_14":76.0,"sma_20":32630.0,"sma_60":33735.0,"sma_120":39949.58},{"date":"2026-09-28","open":36900,"high":37000,"low":35000,"close":35100,"volume":39343,"rsi_14":62.81,"sma_20":32727.5,"sma_60":33626.67,"sma_120":39888.75},{"date":"2026-09-29","open":36100,"high":38650,"low":35400,"close":38450,"volume":168653,"rsi_14":70.68,"sma_20":33000.0,"sma_60":33575.83,"sma_120":39875.0},{"date":"2026-09-30","open":39350,"high":41250,"low":39200,"close":40250,"volume":200982,"rsi_14":75.3,"sma_20":33365.0,"sma_60":33624.17,"sma_120":39876.25},{"date":"2026-10-01","open":39900,"high":42500,"low":39600,"close":41900,"volume":157773,"rsi_14":76.82,"sma_20":33830.0,"sma_60":33713.33,"sma_120":39891.67},{"date":"2026-10-02","open":42050,"high":44700,"low":40550,"close":41650,"volume":93952,"rsi_14":75.62,"sma_20":34322.5,"sma_60":33780.83,"sma_120":39898.75},{"date":"2026-10-06","open":42000,"high":42450,"low":38700,"close":41950,"volume":91554,"rsi_14":79.04,"sma_20":34867.5,"sma_60":33880.0,"sma_120":39896.25},{"date":"2026-10-07","open":41100,"high":42000,"low":40200,"close":40300,"volume":112546,"rsi_14":76.65,"sma_20":35282.5,"sma_60":33997.5,"sma_120":39880.0},{"date":"2026-10-08","open":40900,"high":41850,"low":40200,"close":40650,"volume":68464,"rsi_14":76.84,"sma_20":35710.0,"sma_60":34105.83,"sma_120":39866.67},{"date":"2026-10-12","open":40100,"high":43600,"low":39800,"close":40200,"volume":185197,"rsi_14":72.83,"sma_20":36132.5,"sma_60":34148.33,"sma_120":39848.75},{"date":"2026-10-13","open":38750,"high":42150,"low":38700,"close":41150,"volume":154326,"rsi_14":73.96,"sma_20":36575.0,"sma_60":34239.17,"sma_120":39817.92},{"date":"2026-10-14","open":40900,"high":41650,"low":38800,"close":39050,"volume":90100,"rsi_14":65.83,"sma_20":36907.5,"sma_60":34296.67,"sma_120":39751.67},{"date":"2026-10-15","open":37000,"high":37300,"low":35200,"close":36150,"volume":132361,"rsi_14":52.22,"sma_20":37130.0,"sma_60":34286.67,"sma_120":39617.92},{"date":"2026-10-16","open":37350,"high":38200,"low":36750,"close":37400,"volume":51125,"rsi_14":56.43,"sma_20":37470.0,"sma_60":34331.67,"sma_120":39499.58},{"date":"2026-10-19","open":36500,"high":38000,"low":35750,"close":37600,"volume":63760,"rsi_14":51.84,"sma_20":37810.0,"sma_60":34400.83,"sma_120":39388.75},{"date":"2026-10-20","open":36900,"high":36900,"low":34550,"close":34750,"volume":51606,"rsi_14":49.13,"sma_20":37932.5,"sma_60":34414.17,"sma_120":39250.0},{"date":"2026-10-21","open":35750,"high":37250,"low":35400,"close":36250,"volume":32101,"rsi_14":43.96,"sma_20":38120.0,"sma_60":34459.17,"sma_120":39124.58},{"date":"2026-10-22","open":35850,"high":36600,"low":34200,"close":34650,"volume":44501,"rsi_14":34.44,"sma_20":38215.0,"sma_60":34467.5,"sma_120":38972.5},{"date":"2026-10-23","open":33345,"high":33600,"low":32121,"close":33600,"volume":52757}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4302.88,"pbr":0.77,"per":7.81,"roa":1.96,"roe":2.41,"grade":"C","comment":"PER 7.86배, ROE 2.41%","revenue":349952294354.0,"analysis":"PER 7.9배입니다. ROE 2.4%입니다. 시가총액 4261.38억. 매출 3499.52억, 영업이익 607.07억.","eps_basis":"TTM","debt_ratio":0.2289584670406499,"market_cap":423616233600,"net_income":54250781415.0,"total_debt":125530091512.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.65,"total_assets":673795867111.0,"total_equity":548265775599.0,"profit_margin":15.5,"revenue_basis":"TTM","dividend_yield":0.98,"net_income_basis":"TTM","operating_income":60707348367.0,"operating_margin":17.35,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33600.0,"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":33350.0},{"date":"2016-10-25","close":34250.0},{"date":"2016-10-26","close":34250.0},{"date":"2016-10-27","close":35500.0},{"date":"2016-10-28","close":35500.0},{"date":"2016-10-31","close":35550.0},{"date":"2016-11-01","close":34650.0},{"date":"2016-11-02","close":34500.0},{"date":"2016-11-03","close":34700.0},{"date":"2016-11-04","close":34350.0},{"date":"2016-11-07","close":34850.0},{"date":"2016-11-08","close":34500.0},{"date":"2016-11-09","close":34400.0},{"date":"2016-11-10","close":35050.0},{"date":"2016-11-11","close":35150.0},{"date":"2016-11-14","close":34350.0},{"date":"2016-11-15","close":34800.0},{"date":"2016-11-16","close":35700.0},{"date":"2016-11-17","close":35450.0},{"date":"2016-11-18","close":34900.0},{"date":"2016-11-21","close":34650.0},{"date":"2016-11-22","close":34750.0},{"date":"2016-11-23","close":34400.0},{"date":"2016-11-24","close":34350.0},{"date":"2016-11-25","close":34250.0},{"date":"2016-11-28","close":34350.0},{"date":"2016-11-29","close":34500.0},{"date":"2016-11-30","close":32600.0},{"date":"2016-12-01","close":31200.0},{"date":"2016-12-02","close":30300.0},{"date":"2016-12-05","close":29950.0},{"date":"2016-12-06","close":30750.0},{"date":"2016-12-07","close":30500.0},{"date":"2016-12-08","close":30550.0},{"date":"2016-12-09","close":31200.0},{"date":"2016-12-12","close":31200.0},{"date":"2016-12-13","close":31950.0},{"date":"2016-12-14","close":31500.0},{"date":"2016-12-15","close":32750.0},{"date":"2016-12-16","close":32900.0},{"date":"2016-12-19","close":33050.0},{"date":"2016-12-20","close":33300.0},{"date":"2016-12-21","close":33700.0},{"date":"2016-12-22","close":33700.0},{"date":"2016-12-23","close":33650.0},{"date":"2016-12-26","close":32950.0},{"date":"2016-12-27","close":33150.0},{"date":"2016-12-28","close":33250.0},{"date":"2016-12-29","close":33650.0},{"date":"2017-01-02","close":33850.0},{"date":"2017-01-03","close":33700.0},{"date":"2017-01-04","close":33450.0},{"date":"2017-01-05","close":33450.0},{"date":"2017-01-06","close":33050.0},{"date":"2017-01-09","close":32950.0},{"date":"2017-01-10","close":32300.0},{"date":"2017-01-11","close":31750.0},{"date":"2017-01-12","close":31900.0},{"date":"2017-01-13","close":31900.0},{"date":"2017-01-16","close":31000.0},{"date":"2017-01-17","close":31000.0},{"date":"2017-01-18","close":30950.0},{"date":"2017-01-19","close":30950.0},{"date":"2017-01-20","close":30500.0},{"date":"2017-01-23","close":30850.0},{"date":"2017-01-24","close":30650.0},{"date":"2017-01-25","close":31700.0},{"date":"2017-01-26","close":32400.0},{"date":"2017-01-31","close":32100.0},{"date":"2017-02-01","close":32100.0},{"date":"2017-02-02","close":31450.0},{"date":"2017-02-03","close":31150.0},{"date":"2017-02-06","close":31150.0},{"date":"2017-02-07","close":30600.0},{"date":"2017-02-08","close":31300.0},{"date":"2017-02-09","close":31150.0},{"date":"2017-02-10","close":30450.0},{"date":"2017-02-13","close":30400.0},{"date":"2017-02-14","close":30150.0},{"date":"2017-02-15","close":30350.0},{"date":"2017-02-16","close":30600.0},{"date":"2017-02-17","close":30750.0},{"date":"2017-02-20","close":31000.0},{"date":"2017-02-21","close":30400.0},{"date":"2017-02-22","close":29950.0},{"date":"2017-02-23","close":30050.0},{"date":"2017-02-24","close":29650.0},{"date":"2017-02-27","close":29150.0},{"date":"2017-02-28","close":29550.0},{"date":"2017-03-02","close":30000.0},{"date":"2017-03-03","close":29800.0},{"date":"2017-03-06","close":30950.0},{"date":"2017-03-07","close":31050.0},{"date":"2017-03-08","close":31200.0},{"date":"2017-03-09","close":31500.0},{"date":"2017-03-10","close":31750.0},{"date":"2017-03-13","close":31950.0},{"date":"2017-03-14","close":32000.0},{"date":"2017-03-15","close":31900.0},{"date":"2017-03-16","close":30900.0},{"date":"2017-03-17","close":30900.0},{"date":"2017-03-20","close":30200.0},{"date":"2017-03-21","close":29900.0},{"date":"2017-03-22","close":30200.0},{"date":"2017-03-23","close":29700.0},{"date":"2017-03-24","close":29850.0},{"date":"2017-03-27","close":30100.0},{"date":"2017-03-28","close":30000.0},{"date":"2017-03-29","close":29650.0},{"date":"2017-03-30","close":29250.0},{"date":"2017-03-31","close":29250.0},{"date":"2017-04-03","close":30000.0},{"date":"2017-04-04","close":30450.0},{"date":"2017-04-05","close":30900.0},{"date":"2017-04-06","close":30650.0},{"date":"2017-04-07","close":31200.0},{"date":"2017-04-10","close":30400.0},{"date":"2017-04-11","close":30950.0},{"date":"2017-04-12","close":30450.0},{"date":"2017-04-13","close":31000.0},{"date":"2017-04-14","close":30300.0},{"date":"2017-04-17","close":31650.0},{"date":"2017-04-18","close":31450.0},{"date":"2017-04-19","close":31450.0},{"date":"2017-04-20","close":31250.0},{"date":"2017-04-21","close":31700.0},{"date":"2017-04-24","close":31000.0},{"date":"2017-04-25","close":31400.0},{"date":"2017-04-26","close":31750.0},{"date":"2017-04-27","close":31750.0},{"date":"2017-04-28","close":31750.0},{"date":"2017-05-02","close":31600.0},{"date":"2017-05-04","close":33950.0},{"date":"2017-05-08","close":34400.0},{"date":"2017-05-10","close":34100.0},{"date":"2017-05-11","close":36550.0},{"date":"2017-05-12","close":35650.0},{"date":"2017-05-15","close":37000.0},{"date":"2017-05-16","close":36500.0},{"date":"2017-05-17","close":36700.0},{"date":"2017-05-18","close":36550.0},{"date":"2017-05-19","close":36400.0},{"date":"2017-05-22","close":36800.0},{"date":"2017-05-23","close":38000.0},{"date":"2017-05-24","close":39650.0},{"date":"2017-05-25","close":39200.0},{"date":"2017-05-26","close":39050.0},{"date":"2017-05-29","close":39000.0},{"date":"2017-05-30","close":39750.0},{"date":"2017-05-31","close":39900.0},{"date":"2017-06-01","close":39400.0},{"date":"2017-06-02","close":39300.0},{"date":"2017-06-05","close":38500.0},{"date":"2017-06-07","close":41250.0},{"date":"2017-06-08","close":40700.0},{"date":"2017-06-09","close":41750.0},{"date":"2017-06-12","close":40150.0},{"date":"2017-06-13","close":40200.0},{"date":"2017-06-14","close":40000.0},{"date":"2017-06-15","close":39600.0},{"date":"2017-06-16","close":39850.0},{"date":"2017-06-19","close":39300.0},{"date":"2017-06-20","close":39150.0},{"date":"2017-06-21","close":38550.0},{"date":"2017-06-22","close":37350.0},{"date":"2017-06-23","close":39250.0},{"date":"2017-06-26","close":39750.0},{"date":"2017-06-27","close":39800.0},{"date":"2017-06-28","close":38950.0},{"date":"2017-06-29","close":38300.0},{"date":"2017-06-30","close":38400.0},{"date":"2017-07-03","close":36850.0},{"date":"2017-07-04","close":36900.0},{"date":"2017-07-05","close":38200.0},{"date":"2017-07-06","close":38200.0},{"date":"2017-07-07","close":38500.0},{"date":"2017-07-10","close":37600.0},{"date":"2017-07-11","close":37600.0},{"date":"2017-07-12","close":37650.0},{"date":"2017-07-13","close":38850.0},{"date":"2017-07-14","close":39350.0},{"date":"2017-07-17","close":39550.0},{"date":"2017-07-18","close":39950.0},{"date":"2017-07-19","close":38950.0},{"date":"2017-07-20","close":39300.0},{"date":"2017-07-21","close":38950.0},{"date":"2017-07-24","close":38250.0},{"date":"2017-07-25","close":37450.0},{"date":"2017-07-26","close":36250.0},{"date":"2017-07-27","close":37150.0},{"date":"2017-07-28","close":36250.0},{"date":"2017-07-31","close":38650.0},{"date":"2017-08-01","close":38550.0},{"date":"2017-08-02","close":38850.0},{"date":"2017-08-03","close":36750.0},{"date":"2017-08-04","close":37300.0},{"date":"2017-08-07","close":38500.0},{"date":"2017-08-08","close":40200.0},{"date":"2017-08-09","close":40250.0},{"date":"2017-08-10","close":40500.0},{"date":"2017-08-11","close":39100.0},{"date":"2017-08-14","close":39950.0},{"date":"2017-08-16","close":40100.0},{"date":"2017-08-17","close":42050.0},{"date":"2017-08-18","close":43500.0},{"date":"2017-08-21","close":42350.0},{"date":"2017-08-22","close":42450.0},{"date":"2017-08-23","close":42400.0},{"date":"2017-08-24","close":41650.0},{"date":"2017-08-25","close":42050.0},{"date":"2017-08-28","close":40050.0},{"date":"2017-08-29","close":40800.0},{"date":"2017-08-30","close":39950.0},{"date":"2017-08-31","close":39450.0},{"date":"2017-09-01","close":39750.0},{"date":"2017-09-04","close":38750.0},{"date":"2017-09-05","close":39050.0},{"date":"2017-09-06","close":39000.0},{"date":"2017-09-07","close":39950.0},{"date":"2017-09-08","close":39050.0},{"date":"2017-09-11","close":38950.0},{"date":"2017-09-12","close":40150.0},{"date":"2017-09-13","close":39450.0},{"date":"2017-09-14","close":40700.0},{"date":"2017-09-15","close":40300.0},{"date":"2017-09-18","close":39950.0},{"date":"2017-09-19","close":39750.0},{"date":"2017-09-20","close":38100.0},{"date":"2017-09-21","close":37600.0},{"date":"2017-09-22","close":36600.0},{"date":"2017-09-25","close":36850.0},{"date":"2017-09-26","close":36150.0},{"date":"2017-09-27","close":36550.0},{"date":"2017-09-28","close":37400.0},{"date":"2017-09-29","close":37200.0},{"date":"2017-10-10","close":37250.0},{"date":"2017-10-11","close":37050.0},{"date":"2017-10-12","close":36750.0},{"date":"2017-10-13","close":35550.0},{"date":"2017-10-16","close":33750.0},{"date":"2017-10-17","close":34750.0},{"date":"2017-10-18","close":34250.0},{"date":"2017-10-19","close":35300.0},{"date":"2017-10-20","close":34600.0},{"date":"2017-10-23","close":35250.0},{"date":"2017-10-24","close":36500.0},{"date":"2017-10-25","close":35350.0},{"date":"2017-10-26","close":34750.0},{"date":"2017-10-27","close":35400.0},{"date":"2017-10-30","close":34450.0},{"date":"2017-10-31","close":34500.0},{"date":"2017-11-01","close":34250.0},{"date":"2017-11-02","close":35750.0},{"date":"2017-11-03","close":36050.0},{"date":"2017-11-06","close":34050.0},{"date":"2017-11-07","close":34100.0},{"date":"2017-11-08","close":34000.0},{"date":"2017-11-09","close":34700.0},{"date":"2017-11-10","close":37050.0},{"date":"2017-11-13","close":38350.0},{"date":"2017-11-14","close":39600.0},{"date":"2017-11-15","close":40000.0},{"date":"2017-11-16","close":39950.0},{"date":"2017-11-17","close":38850.0},{"date":"2017-11-20","close":37850.0},{"date":"2017-11-21","close":37500.0},{"date":"2017-11-22","close":37650.0},{"date":"2017-11-23","close":37200.0},{"date":"2017-11-24","close":38100.0},{"date":"2017-11-27","close":37600.0},{"date":"2017-11-28","close":36350.0},{"date":"2017-11-29","close":37050.0},{"date":"2017-11-30","close":35900.0},{"date":"2017-12-01","close":36250.0},{"date":"2017-12-04","close":35750.0},{"date":"2017-12-05","close":34900.0},{"date":"2017-12-06","close":34850.0},{"date":"2017-12-07","close":34850.0},{"date":"2017-12-08","close":34350.0},{"date":"2017-12-11","close":35050.0},{"date":"2017-12-12","close":34700.0},{"date":"2017-12-13","close":35350.0},{"date":"2017-12-14","close":35050.0},{"date":"2017-12-15","close":34900.0},{"date":"2017-12-18","close":35600.0},{"date":"2017-12-19","close":35700.0},{"date":"2017-12-20","close":35200.0},{"date":"2017-12-21","close":33900.0},{"date":"2017-12-22","close":34950.0},{"date":"2017-12-26","close":34250.0},{"date":"2017-12-27","close":34350.0},{"date":"2017-12-28","close":34750.0},{"date":"2018-01-02","close":30437.8281},{"date":"2018-01-03","close":30618.7324},{"date":"2018-01-04","close":29352.3789},{"date":"2018-01-05","close":29397.6055},{"date":"2018-01-08","close":28809.6543},{"date":"2018-01-09","close":28764.4277},{"date":"2018-01-10","close":28493.0645},{"date":"2018-01-11","close":29216.6973},{"date":"2018-01-12","close":28990.5625},{"date":"2018-01-15","close":28312.1562},{"date":"2018-01-16","close":28945.332},{"date":"2018-01-17","close":29216.6973},{"date":"2018-01-18","close":29985.5586},{"date":"2018-01-19","close":29668.9688},{"date":"2018-01-22","close":28900.1074},{"date":"2018-01-23","close":28854.8809},{"date":"2018-01-24","close":28854.8809},{"date":"2018-01-25","close":30302.1504},{"date":"2018-01-26","close":29623.7422},{"date":"2018-01-29","close":29352.3789},{"date":"2018-01-30","close":28764.4277},{"date":"2018-01-31","close":28266.9258},{"date":"2018-02-01","close":28221.7012},{"date":"2018-02-02","close":28131.2461},{"date":"2018-02-05","close":27181.4805},{"date":"2018-02-06","close":28673.9727},{"date":"2018-02-07","close":29261.9238},{"date":"2018-02-08","close":29533.2891},{"date":"2018-02-09","close":29533.2891},{"date":"2018-02-12","close":30166.4648},{"date":"2018-02-13","close":29171.4707},{"date":"2018-02-14","close":29849.875},{"date":"2018-02-19","close":30076.0117},{"date":"2018-02-20","close":29126.2422},{"date":"2018-02-21","close":30392.6016},{"date":"2018-02-22","close":29849.875},{"date":"2018-02-23","close":30302.1504},{"date":"2018-02-26","close":30799.6445},{"date":"2018-02-27","close":30663.9629},{"date":"2018-02-28","close":30166.4648},{"date":"2018-03-02","close":30121.2422},{"date":"2018-03-05","close":28764.4277},{"date":"2018-03-06","close":29849.875},{"date":"2018-03-07","close":28990.5625},{"date":"2018-03-08","close":28583.5156},{"date":"2018-03-09","close":29442.834},{"date":"2018-03-12","close":30256.9219},{"date":"2018-03-13","close":30166.4648},{"date":"2018-03-14","close":29804.6504},{"date":"2018-03-15","close":29261.9238},{"date":"2018-03-16","close":29171.4707},{"date":"2018-03-19","close":28945.332},{"date":"2018-03-20","close":27950.3379},{"date":"2018-03-21","close":27814.6562},{"date":"2018-03-22","close":27588.5215},{"date":"2018-03-23","close":26231.707},{"date":"2018-03-26","close":26322.1621},{"date":"2018-03-27","close":25734.2148},{"date":"2018-03-28","close":25101.0352},{"date":"2018-03-29","close":25553.3027},{"date":"2018-03-30","close":25915.1211},{"date":"2018-04-02","close":25553.3027},{"date":"2018-04-03","close":24829.6719},{"date":"2018-04-04","close":23834.6758},{"date":"2018-04-05","close":24196.4902},{"date":"2018-04-06","close":23879.9004},{"date":"2018-04-09","close":24965.3516},{"date":"2018-04-10","close":25688.9844},{"date":"2018-04-11","close":25643.7578},{"date":"2018-04-12","close":27317.1602},{"date":"2018-04-13","close":28945.332},{"date":"2018-04-16","close":28628.7461},{"date":"2018-04-17","close":28583.5156},{"date":"2018-04-18","close":28357.3848},{"date":"2018-04-19","close":30076.0117},{"date":"2018-04-20","close":29261.9238},{"date":"2018-04-23","close":28945.332},{"date":"2018-04-24","close":27814.6562},{"date":"2018-04-25","close":27814.6562},{"date":"2018-04-26","close":27995.5645},{"date":"2018-04-27","close":27452.8418},{"date":"2018-04-30","close":27362.3848},{"date":"2018-05-02","close":27181.4805},{"date":"2018-05-03","close":27271.9297},{"date":"2018-05-04","close":27136.252},{"date":"2018-05-08","close":26050.8008},{"date":"2018-05-09","close":27136.252},{"date":"2018-05-10","close":26819.6621},{"date":"2018-05-11","close":27498.0703},{"date":"2018-05-14","close":26955.3418},{"date":"2018-05-15","close":26955.3418},{"date":"2018-05-16","close":26457.8438},{"date":"2018-05-17","close":26729.207},{"date":"2018-05-18","close":27091.0234},{"date":"2018-05-21","close":27136.252},{"date":"2018-05-23","close":28809.6543},{"date":"2018-05-24","close":29352.3789},{"date":"2018-05-25","close":30256.9219},{"date":"2018-05-28","close":29533.2891},{"date":"2018-05-29","close":28990.5625},{"date":"2018-05-30","close":28493.0645},{"date":"2018-05-31","close":28357.3848},{"date":"2018-06-01","close":28583.5156},{"date":"2018-06-04","close":27950.3379},{"date":"2018-06-05","close":29081.0176},{"date":"2018-06-07","close":29623.7422},{"date":"2018-06-08","close":28628.7461},{"date":"2018-06-11","close":28176.4746},{"date":"2018-06-12","close":28131.2461},{"date":"2018-06-14","close":27995.5645},{"date":"2018-06-15","close":27769.4316},{"date":"2018-06-18","close":27045.7988},{"date":"2018-06-19","close":26638.7539},{"date":"2018-06-20","close":26593.5273},{"date":"2018-06-21","close":25598.5312},{"date":"2018-06-22","close":25327.166},{"date":"2018-06-25","close":25327.166},{"date":"2018-06-26","close":25191.4863},{"date":"2018-06-27","close":24739.2188},{"date":"2018-06-28","close":24060.8105},{"date":"2018-06-29","close":24241.7188},{"date":"2018-07-02","close":22930.1328},{"date":"2018-07-03","close":23789.4492},{"date":"2018-07-04","close":23744.2168},{"date":"2018-07-05","close":24015.582},{"date":"2018-07-06","close":24965.3516},{"date":"2018-07-09","close":24648.7598},{"date":"2018-07-10","close":24920.125},{"date":"2018-07-11","close":24603.5332},{"date":"2018-07-12","close":24874.8984},{"date":"2018-07-13","close":25191.4863},{"date":"2018-07-16","close":25055.8027},{"date":"2018-07-17","close":24467.8516},{"date":"2018-07-18","close":24874.8984},{"date":"2018-07-19","close":24693.9902},{"date":"2018-07-20","close":24513.0801},{"date":"2018-07-23","close":22975.3633},{"date":"2018-07-24","close":23291.9492},{"date":"2018-07-25","close":22703.9922},{"date":"2018-07-26","close":22839.6797},{"date":"2018-07-27","close":23653.7637},{"date":"2018-07-30","close":24060.8105},{"date":"2018-07-31","close":24513.0801},{"date":"2018-08-01","close":26819.6621},{"date":"2018-08-02","close":26910.1152},{"date":"2018-08-03","close":27498.0703},{"date":"2018-08-06","close":27226.7051},{"date":"2018-08-07","close":27362.3848},{"date":"2018-08-08","close":27317.1602},{"date":"2018-08-09","close":27859.8867},{"date":"2018-08-10","close":26412.6191},{"date":"2018-08-13","close":25417.6211},{"date":"2018-08-14","close":26096.0273},{"date":"2018-08-16","close":26367.3887},{"date":"2018-08-17","close":26050.8008},{"date":"2018-08-20","close":25327.166},{"date":"2018-08-21","close":25688.9844},{"date":"2018-08-22","close":25598.5312},{"date":"2018-08-23","close":25553.3027},{"date":"2018-08-24","close":25779.4375},{"date":"2018-08-27","close":26910.1152},{"date":"2018-08-28","close":26729.207},{"date":"2018-08-29","close":26955.3418},{"date":"2018-08-30","close":27136.252},{"date":"2018-08-31","close":27905.1094},{"date":"2018-09-03","close":27995.5645},{"date":"2018-09-04","close":29216.6973},{"date":"2018-09-05","close":29307.1523},{"date":"2018-09-06","close":28854.8809},{"date":"2018-09-07","close":29081.0176},{"date":"2018-09-10","close":28628.7461},{"date":"2018-09-11","close":27814.6562},{"date":"2018-09-12","close":27814.6562},{"date":"2018-09-13","close":27814.6562},{"date":"2018-09-14","close":28086.0215},{"date":"2018-09-17","close":27905.1094},{"date":"2018-09-18","close":28176.4746},{"date":"2018-09-19","close":28176.4746},{"date":"2018-09-20","close":28402.6094},{"date":"2018-09-21","close":28583.5156},{"date":"2018-09-27","close":28719.1973},{"date":"2018-09-28","close":26819.6621},{"date":"2018-10-01","close":26141.2559},{"date":"2018-10-02","close":25643.7578},{"date":"2018-10-04","close":26005.5742},{"date":"2018-10-05","close":25960.3457},{"date":"2018-10-08","close":26910.1152},{"date":"2018-10-10","close":26638.7539},{"date":"2018-10-11","close":26322.1621},{"date":"2018-10-12","close":26503.0742},{"date":"2018-10-15","close":26593.5273},{"date":"2018-10-16","close":26231.707},{"date":"2018-10-17","close":26638.7539},{"date":"2018-10-18","close":26457.8438},{"date":"2018-10-19","close":26548.3008},{"date":"2018-10-22","close":27905.1094},{"date":"2018-10-23","close":27859.8867},{"date":"2018-10-24","close":28040.791},{"date":"2018-10-25","close":27136.252},{"date":"2018-10-26","close":26774.4375},{"date":"2018-10-29","close":26864.8906},{"date":"2018-10-30","close":25960.3457},{"date":"2018-10-31","close":25327.166},{"date":"2018-11-01","close":23925.1289},{"date":"2018-11-02","close":25055.8027},{"date":"2018-11-05","close":24739.2188},{"date":"2018-11-06","close":24739.2188},{"date":"2018-11-07","close":24829.6719},{"date":"2018-11-08","close":24739.2188},{"date":"2018-11-09","close":24151.2656},{"date":"2018-11-12","close":23427.6309},{"date":"2018-11-13","close":23291.9492},{"date":"2018-11-14","close":23653.7637},{"date":"2018-11-15","close":23698.9922},{"date":"2018-11-16","close":23879.9004},{"date":"2018-11-19","close":23518.0859},{"date":"2018-11-20","close":22432.6328},{"date":"2018-11-21","close":22658.7715},{"date":"2018-11-22","close":23020.5859},{"date":"2018-11-23","close":23020.5859},{"date":"2018-11-26","close":23698.9922},{"date":"2018-11-27","close":23246.7246},{"date":"2018-11-28","close":23111.043},{"date":"2018-11-29","close":22613.543},{"date":"2018-11-30","close":22477.8613},{"date":"2018-12-03","close":23653.7637},{"date":"2018-12-04","close":23427.6309},{"date":"2018-12-05","close":22839.6797},{"date":"2018-12-06","close":22161.2715},{"date":"2018-12-07","close":22206.502},{"date":"2018-12-10","close":21256.7285},{"date":"2018-12-11","close":21301.959},{"date":"2018-12-12","close":21573.3203},{"date":"2018-12-13","close":21708.998},{"date":"2018-12-14","close":20804.459},{"date":"2018-12-17","close":20533.0977},{"date":"2018-12-18","close":20080.8242},{"date":"2018-12-19","close":20126.0508},{"date":"2018-12-20","close":19538.1016},{"date":"2018-12-21","close":19402.4199},{"date":"2018-12-24","close":19266.7363},{"date":"2018-12-26","close":19085.8281},{"date":"2018-12-27","close":19451.1094},{"date":"2018-12-28","close":19862.0469},{"date":"2019-01-02","close":19131.4902},{"date":"2019-01-03","close":17807.3516},{"date":"2019-01-04","close":17853.0137},{"date":"2019-01-07","close":17579.0566},{"date":"2019-01-08","close":18720.5527},{"date":"2019-01-09","close":19907.709},{"date":"2019-01-10","close":20136.0059},{"date":"2019-01-11","close":19588.0898},{"date":"2019-01-14","close":19040.1719},{"date":"2019-01-15","close":19451.1094},{"date":"2019-01-16","close":19314.1309},{"date":"2019-01-17","close":19268.4707},{"date":"2019-01-18","close":20912.2266},{"date":"2019-01-21","close":21003.5469},{"date":"2019-01-22","close":20090.3457},{"date":"2019-01-23","close":19953.3691},{"date":"2019-01-24","close":20820.9043},{"date":"2019-01-25","close":21323.166},{"date":"2019-01-28","close":20729.5859},{"date":"2019-01-29","close":21049.2051},{"date":"2019-01-30","close":20912.2266},{"date":"2019-01-31","close":20820.9043},{"date":"2019-02-01","close":22008.0645},{"date":"2019-02-07","close":22784.2793},{"date":"2019-02-08","close":22373.3418},{"date":"2019-02-11","close":21825.4219},{"date":"2019-02-12","close":22282.0234},{"date":"2019-02-13","close":23149.5625},{"date":"2019-02-14","close":23606.1562},{"date":"2019-02-15","close":22784.2793},{"date":"2019-02-18","close":23149.5625},{"date":"2019-02-19","close":22784.2793},{"date":"2019-02-20","close":23195.2207},{"date":"2019-02-21","close":22921.2617},{"date":"2019-02-22","close":22373.3418},{"date":"2019-02-25","close":23514.8379},{"date":"2019-02-26","close":22875.6016},{"date":"2019-02-27","close":22647.3027},{"date":"2019-02-28","close":21916.7441},{"date":"2019-03-04","close":22008.0645},{"date":"2019-03-05","close":21414.4844},{"date":"2019-03-06","close":21049.2051},{"date":"2019-03-07","close":20592.6074},{"date":"2019-03-08","close":20318.6484},{"date":"2019-03-11","close":20546.9473},{"date":"2019-03-12","close":22190.7031},{"date":"2019-03-13","close":22829.9395},{"date":"2019-03-14","close":23971.4395},{"date":"2019-03-15","close":24108.416},{"date":"2019-03-18","close":23423.5215},{"date":"2019-03-19","close":22647.3027},{"date":"2019-03-20","close":23149.5625},{"date":"2019-03-21","close":25569.5312},{"date":"2019-03-22","close":25067.2734},{"date":"2019-03-25","close":23332.1992},{"date":"2019-03-26","close":23560.498},{"date":"2019-03-27","close":23697.4805},{"date":"2019-03-28","close":22966.9199},{"date":"2019-03-29","close":22738.6191},{"date":"2019-04-01","close":23012.582},{"date":"2019-04-02","close":22784.2793},{"date":"2019-04-03","close":23560.498},{"date":"2019-04-04","close":23423.5215},{"date":"2019-04-05","close":23286.5391},{"date":"2019-04-08","close":23240.8789},{"date":"2019-04-09","close":23195.2207},{"date":"2019-04-10","close":23058.2383},{"date":"2019-04-11","close":22647.3027},{"date":"2019-04-12","close":22510.3223},{"date":"2019-04-15","close":22190.7031},{"date":"2019-04-16","close":22053.7207},{"date":"2019-04-17","close":23012.582},{"date":"2019-04-18","close":22601.6406},{"date":"2019-04-19","close":23743.1367},{"date":"2019-04-22","close":22875.6016},{"date":"2019-04-23","close":22464.6602},{"date":"2019-04-24","close":22510.3223},{"date":"2019-04-25","close":22464.6602},{"date":"2019-04-26","close":21414.4844},{"date":"2019-04-29","close":21916.7441},{"date":"2019-04-30","close":21642.7832},{"date":"2019-05-02","close":22145.043},{"date":"2019-05-03","close":21916.7441},{"date":"2019-05-07","close":20957.8867},{"date":"2019-05-08","close":20364.3086},{"date":"2019-05-09","close":19588.0898},{"date":"2019-05-10","close":19588.0898},{"date":"2019-05-13","close":19314.1309},{"date":"2019-05-14","close":19816.3887},{"date":"2019-05-15","close":20272.9863},{"date":"2019-05-16","close":19679.4082},{"date":"2019-05-17","close":19451.1094},{"date":"2019-05-20","close":19177.1504},{"date":"2019-05-21","close":19405.4492},{"date":"2019-05-22","close":19816.3887},{"date":"2019-05-23","close":19816.3887},{"date":"2019-05-24","close":19588.0898},{"date":"2019-05-27","close":19816.3887},{"date":"2019-05-28","close":20272.9863},{"date":"2019-05-29","close":19359.7891},{"date":"2019-05-30","close":19725.0684},{"date":"2019-05-31","close":19725.0684},{"date":"2019-06-03","close":19862.0469},{"date":"2019-06-04","close":20364.3086},{"date":"2019-06-05","close":20409.9668},{"date":"2019-06-07","close":19679.4082},{"date":"2019-06-10","close":19588.0898},{"date":"2019-06-11","close":20272.9863},{"date":"2019-06-12","close":19907.709},{"date":"2019-06-13","close":19588.0898},{"date":"2019-06-14","close":18857.5293},{"date":"2019-06-17","close":18857.5293},{"date":"2019-06-18","close":18903.1895},{"date":"2019-06-19","close":18766.2109},{"date":"2019-06-20","close":19040.1719},{"date":"2019-06-21","close":18720.5527},{"date":"2019-06-24","close":18537.9121},{"date":"2019-06-25","close":18126.9727},{"date":"2019-06-26","close":17898.6738},{"date":"2019-06-27","close":18355.2734},{"date":"2019-06-28","close":18492.252},{"date":"2019-07-01","close":18857.5293},{"date":"2019-07-02","close":19770.7266},{"date":"2019-07-03","close":21140.5234},{"date":"2019-07-04","close":20957.8867},{"date":"2019-07-05","close":20729.5859},{"date":"2019-07-08","close":19770.7266},{"date":"2019-07-09","close":19405.4492},{"date":"2019-07-10","close":19907.709},{"date":"2019-07-11","close":20546.9473},{"date":"2019-07-12","close":20501.2871},{"date":"2019-07-15","close":22692.9629},{"date":"2019-07-16","close":21734.1035},{"date":"2019-07-17","close":23149.5625},{"date":"2019-07-18","close":22282.0234},{"date":"2019-07-19","close":21734.1035},{"date":"2019-07-22","close":22647.3027},{"date":"2019-07-23","close":23195.2207},{"date":"2019-07-24","close":22373.3418},{"date":"2019-07-25","close":21597.123},{"date":"2019-07-26","close":21916.7441},{"date":"2019-07-29","close":20364.3086},{"date":"2019-07-30","close":20136.0059},{"date":"2019-07-31","close":21323.166},{"date":"2019-08-01","close":20820.9043},{"date":"2019-08-02","close":22419.002},{"date":"2019-08-05","close":23971.4395},{"date":"2019-08-06","close":22647.3027},{"date":"2019-08-07","close":25569.5312},{"date":"2019-08-08","close":25067.2734},{"date":"2019-08-09","close":24154.0762},{"date":"2019-08-12","close":24245.3984},{"date":"2019-08-13","close":24108.416},{"date":"2019-08-14","close":24382.377},{"date":"2019-08-16","close":24017.0977},{"date":"2019-08-19","close":23058.2383},{"date":"2019-08-20","close":23514.8379},{"date":"2019-08-21","close":23971.4395},{"date":"2019-08-22","close":23240.8789},{"date":"2019-08-23","close":23697.4805},{"date":"2019-08-26","close":22601.6406},{"date":"2019-08-27","close":22829.9395},{"date":"2019-08-28","close":23332.1992},{"date":"2019-08-29","close":21962.4023},{"date":"2019-08-30","close":22053.7207},{"date":"2019-09-02","close":22373.3418},{"date":"2019-09-03","close":21779.7637},{"date":"2019-09-04","close":22373.3418},{"date":"2019-09-05","close":23149.5625},{"date":"2019-09-06","close":22738.6191},{"date":"2019-09-09","close":22373.3418},{"date":"2019-09-10","close":22419.002},{"date":"2019-09-11","close":22327.6836},{"date":"2019-09-16","close":22464.6602},{"date":"2019-09-17","close":22145.043},{"date":"2019-09-18","close":22282.0234},{"date":"2019-09-19","close":22921.2617},{"date":"2019-09-20","close":22966.9199},{"date":"2019-09-23","close":22464.6602},{"date":"2019-09-24","close":22647.3027},{"date":"2019-09-25","close":22464.6602},{"date":"2019-09-26","close":22921.2617},{"date":"2019-09-27","close":22784.2793},{"date":"2019-09-30","close":22327.6836},{"date":"2019-10-01","close":23012.582},{"date":"2019-10-02","close":22419.002},{"date":"2019-10-04","close":22282.0234},{"date":"2019-10-07","close":21825.4219},{"date":"2019-10-08","close":23149.5625},{"date":"2019-10-10","close":24108.416},{"date":"2019-10-11","close":23834.457},{"date":"2019-10-14","close":24747.6543},{"date":"2019-10-15","close":24701.9961},{"date":"2019-10-16","close":24656.3359},{"date":"2019-10-17","close":24747.6543},{"date":"2019-10-18","close":23971.4395},{"date":"2019-10-21","close":25112.9375},{"date":"2019-10-22","close":25158.5957},{"date":"2019-10-23","close":24930.2949},{"date":"2019-10-24","close":24565.0156},{"date":"2019-10-25","close":25569.5312},{"date":"2019-10-28","close":25706.5117},{"date":"2019-10-29","close":25889.1543},{"date":"2019-10-30","close":25112.9375},{"date":"2019-10-31","close":25432.5527},{"date":"2019-11-01","close":25478.2129},{"date":"2019-11-04","close":25752.1719},{"date":"2019-11-05","close":25432.5527},{"date":"2019-11-06","close":25295.5742},{"date":"2019-11-07","close":24428.0352},{"date":"2019-11-08","close":24199.7383},{"date":"2019-11-11","close":24245.3984},{"date":"2019-11-12","close":24565.0156},{"date":"2019-11-13","close":24245.3984},{"date":"2019-11-14","close":24975.957},{"date":"2019-11-15","close":24838.9746},{"date":"2019-11-18","close":25341.2344},{"date":"2019-11-19","close":25386.8965},{"date":"2019-11-20","close":24245.3984},{"date":"2019-11-21","close":23560.498},{"date":"2019-11-22","close":23697.4805},{"date":"2019-11-25","close":24108.416},{"date":"2019-11-26","close":24108.416},{"date":"2019-11-27","close":23651.8184},{"date":"2019-11-28","close":23195.2207},{"date":"2019-11-29","close":22784.2793},{"date":"2019-12-02","close":22236.3633},{"date":"2019-12-03","close":21962.4023},{"date":"2019-12-04","close":21597.123},{"date":"2019-12-05","close":21597.123},{"date":"2019-12-06","close":22327.6836},{"date":"2019-12-09","close":22464.6602},{"date":"2019-12-10","close":22464.6602},{"date":"2019-12-11","close":22510.3223},{"date":"2019-12-12","close":22784.2793},{"date":"2019-12-13","close":23743.1367},{"date":"2019-12-16","close":23880.1172},{"date":"2019-12-17","close":24565.0156},{"date":"2019-12-18","close":25204.2539},{"date":"2019-12-19","close":26482.7285},{"date":"2019-12-20","close":26026.1309},{"date":"2019-12-23","close":25889.1543},{"date":"2019-12-24","close":25706.5117},{"date":"2019-12-26","close":26802.3496},{"date":"2019-12-27","close":27307.1914},{"date":"2019-12-30","close":27857.9219},{"date":"2020-01-02","close":27077.7188},{"date":"2020-01-03","close":26618.7734},{"date":"2020-01-06","close":25838.5664},{"date":"2020-01-07","close":25792.6738},{"date":"2020-01-08","close":25517.3047},{"date":"2020-01-09","close":26710.5586},{"date":"2020-01-10","close":26572.8809},{"date":"2020-01-13","close":25700.8848},{"date":"2020-01-14","close":25976.252},{"date":"2020-01-15","close":25746.7793},{"date":"2020-01-16","close":26297.5117},{"date":"2020-01-17","close":27628.4492},{"date":"2020-01-20","close":27215.4004},{"date":"2020-01-21","close":26343.4062},{"date":"2020-01-22","close":26894.1406},{"date":"2020-01-23","close":26159.8281},{"date":"2020-01-28","close":24645.3125},{"date":"2020-01-29","close":25700.8848},{"date":"2020-01-30","close":24737.1016},{"date":"2020-01-31","close":23865.1074},{"date":"2020-02-03","close":24599.4199},{"date":"2020-02-04","close":24507.6289},{"date":"2020-02-05","close":24461.7344},{"date":"2020-02-06","close":24782.9941},{"date":"2020-02-07","close":24186.3672},{"date":"2020-02-10","close":24094.5781},{"date":"2020-02-11","close":24278.1562},{"date":"2020-02-12","close":24461.7344},{"date":"2020-02-13","close":24599.4199},{"date":"2020-02-14","close":25058.3633},{"date":"2020-02-17","close":25241.9395},{"date":"2020-02-18","close":24507.6289},{"date":"2020-02-19","close":24232.2637},{"date":"2020-02-20","close":24094.5781},{"date":"2020-02-21","close":23222.5859},{"date":"2020-02-24","close":22717.7441},{"date":"2020-02-25","close":23406.1621},{"date":"2020-02-26","close":23130.793},{"date":"2020-02-27","close":21616.2773},{"date":"2020-02-28","close":20973.7539},{"date":"2020-03-02","close":21340.9141},{"date":"2020-03-03","close":20973.7539},{"date":"2020-03-04","close":21524.4902},{"date":"2020-03-05","close":21753.9609},{"date":"2020-03-06","close":21111.4414},{"date":"2020-03-09","close":21111.4414},{"date":"2020-03-10","close":21157.334},{"date":"2020-03-11","close":20101.7637},{"date":"2020-03-12","close":20101.7637},{"date":"2020-03-13","close":18357.7754},{"date":"2020-03-16","close":17531.6738},{"date":"2020-03-17","close":17623.4648},{"date":"2020-03-18","close":16246.6289},{"date":"2020-03-19","close":14227.2754},{"date":"2020-03-20","close":15374.6357},{"date":"2020-03-23","close":14227.2754},{"date":"2020-03-24","close":17439.8848},{"date":"2020-03-25","close":18174.1953},{"date":"2020-03-26","close":17256.3066},{"date":"2020-03-27","close":16843.2578},{"date":"2020-03-30","close":16889.1523},{"date":"2020-03-31","close":17348.0957},{"date":"2020-04-01","close":17210.4121},{"date":"2020-04-02","close":17531.6738},{"date":"2020-04-03","close":17256.3066},{"date":"2020-04-06","close":18954.4023},{"date":"2020-04-07","close":20423.0254},{"date":"2020-04-08","close":20698.3926},{"date":"2020-04-09","close":20423.0254},{"date":"2020-04-10","close":20423.0254},{"date":"2020-04-13","close":19642.8184},{"date":"2020-04-14","close":20193.5527},{"date":"2020-04-16","close":20560.7051},{"date":"2020-04-17","close":21111.4414},{"date":"2020-04-20","close":21065.5469},{"date":"2020-04-21","close":20652.4961},{"date":"2020-04-22","close":20927.8633},{"date":"2020-04-23","close":21753.9609},{"date":"2020-04-24","close":20744.2832},{"date":"2020-04-27","close":21478.5977},{"date":"2020-04-28","close":22121.1191},{"date":"2020-04-29","close":22075.2246},{"date":"2020-05-04","close":21753.9609},{"date":"2020-05-06","close":22396.4824},{"date":"2020-05-07","close":22488.2734},{"date":"2020-05-08","close":22717.7441},{"date":"2020-05-11","close":22396.4824},{"date":"2020-05-12","close":22029.3301},{"date":"2020-05-13","close":21937.5391},{"date":"2020-05-14","close":21295.0176},{"date":"2020-05-15","close":22029.3301},{"date":"2020-05-18","close":22304.6973},{"date":"2020-05-19","close":22580.0645},{"date":"2020-05-20","close":23039.0078},{"date":"2020-05-21","close":22488.2734},{"date":"2020-05-22","close":21570.3867},{"date":"2020-05-25","close":22947.2188},{"date":"2020-05-26","close":23406.1621},{"date":"2020-05-27","close":22534.168},{"date":"2020-05-28","close":21799.8594},{"date":"2020-05-29","close":21708.0684},{"date":"2020-06-01","close":22534.168},{"date":"2020-06-02","close":23681.5293},{"date":"2020-06-03","close":23681.5293},{"date":"2020-06-04","close":23176.6895},{"date":"2020-06-05","close":23497.9512},{"date":"2020-06-08","close":23084.9004},{"date":"2020-06-09","close":23176.6895},{"date":"2020-06-10","close":22993.1152},{"date":"2020-06-11","close":22396.4824},{"date":"2020-06-12","close":21891.6484},{"date":"2020-06-15","close":19734.6094},{"date":"2020-06-16","close":21249.123},{"date":"2020-06-17","close":21340.9141},{"date":"2020-06-18","close":21799.8594},{"date":"2020-06-19","close":21845.752},{"date":"2020-06-22","close":22167.0117},{"date":"2020-06-23","close":22304.6973},{"date":"2020-06-24","close":23268.4785},{"date":"2020-06-25","close":23360.2676},{"date":"2020-06-26","close":23497.9512},{"date":"2020-06-29","close":25196.0469},{"date":"2020-06-30","close":25150.1504},{"date":"2020-07-01","close":26205.7246},{"date":"2020-07-02","close":26022.1445},{"date":"2020-07-03","close":25241.9395},{"date":"2020-07-06","close":25517.3047},{"date":"2020-07-07","close":25196.0469},{"date":"2020-07-08","close":25379.623},{"date":"2020-07-09","close":26343.4062},{"date":"2020-07-10","close":25379.623},{"date":"2020-07-13","close":25379.623},{"date":"2020-07-14","close":24920.6797},{"date":"2020-07-15","close":25150.1504},{"date":"2020-07-16","close":25425.5195},{"date":"2020-07-17","close":25746.7793},{"date":"2020-07-20","close":25333.7285},{"date":"2020-07-21","close":25884.4629},{"date":"2020-07-22","close":26618.7734},{"date":"2020-07-23","close":25654.9902},{"date":"2020-07-24","close":25287.834},{"date":"2020-07-27","close":25241.9395},{"date":"2020-07-28","close":25884.4629},{"date":"2020-07-29","close":26343.4062},{"date":"2020-07-30","close":27353.084},{"date":"2020-07-31","close":26481.0879},{"date":"2020-08-03","close":26710.5586},{"date":"2020-08-04","close":26894.1406},{"date":"2020-08-05","close":26343.4062},{"date":"2020-08-06","close":28041.502},{"date":"2020-08-07","close":27077.7188},{"date":"2020-08-10","close":26572.8809},{"date":"2020-08-11","close":26435.1953},{"date":"2020-08-12","close":25930.3535},{"date":"2020-08-13","close":25609.0938},{"date":"2020-08-14","close":25333.7285},{"date":"2020-08-18","close":23773.3184},{"date":"2020-08-19","close":24186.3672},{"date":"2020-08-20","close":22258.8047},{"date":"2020-08-21","close":22442.3789},{"date":"2020-08-24","close":23681.5293},{"date":"2020-08-25","close":24507.6289},{"date":"2020-08-26","close":23727.4238},{"date":"2020-08-27","close":22947.2188},{"date":"2020-08-28","close":22763.6406},{"date":"2020-08-31","close":22488.2734},{"date":"2020-09-01","close":24278.1562},{"date":"2020-09-02","close":24415.8398},{"date":"2020-09-03","close":24920.6797},{"date":"2020-09-04","close":24048.6836},{"date":"2020-09-07","close":24232.2637},{"date":"2020-09-08","close":24415.8398},{"date":"2020-09-09","close":24048.6836},{"date":"2020-09-10","close":25012.4688},{"date":"2020-09-11","close":25150.1504},{"date":"2020-09-14","close":25241.9395},{"date":"2020-09-15","close":25150.1504},{"date":"2020-09-16","close":24599.4199},{"date":"2020-09-17","close":24507.6289},{"date":"2020-09-18","close":25792.6738},{"date":"2020-09-21","close":25104.2559},{"date":"2020-09-22","close":24599.4199},{"date":"2020-09-23","close":25609.0938},{"date":"2020-09-24","close":24920.6797},{"date":"2020-09-25","close":25425.5195},{"date":"2020-09-28","close":25976.252},{"date":"2020-09-29","close":25884.4629},{"date":"2020-10-05","close":25884.4629},{"date":"2020-10-06","close":25517.3047},{"date":"2020-10-07","close":25700.8848},{"date":"2020-10-08","close":25700.8848},{"date":"2020-10-12","close":25792.6738},{"date":"2020-10-13","close":25563.1992},{"date":"2020-10-14","close":24645.3125},{"date":"2020-10-15","close":24369.9453},{"date":"2020-10-16","close":23956.8945},{"date":"2020-10-19","close":24048.6836},{"date":"2020-10-20","close":24140.4746},{"date":"2020-10-21","close":24048.6836},{"date":"2020-10-22","close":23452.0586},{"date":"2020-10-23","close":23360.2676},{"date":"2020-10-26","close":22350.5918},{"date":"2020-10-27","close":22121.1191},{"date":"2020-10-28","close":23635.6348},{"date":"2020-10-29","close":24461.7344},{"date":"2020-10-30","close":24094.5781},{"date":"2020-11-02","close":25058.3633},{"date":"2020-11-03","close":24782.9941},{"date":"2020-11-04","close":25241.9395},{"date":"2020-11-05","close":25425.5195},{"date":"2020-11-06","close":25196.0469},{"date":"2020-11-09","close":25241.9395},{"date":"2020-11-10","close":25196.0469},{"date":"2020-11-11","close":24874.7832},{"date":"2020-11-12","close":25792.6738},{"date":"2020-11-13","close":25792.6738},{"date":"2020-11-16","close":27031.8223},{"date":"2020-11-17","close":26940.0312},{"date":"2020-11-18","close":27353.084},{"date":"2020-11-19","close":27720.2383},{"date":"2020-11-20","close":27261.2949},{"date":"2020-11-23","close":27812.0293},{"date":"2020-11-24","close":29326.5449},{"date":"2020-11-25","close":29556.0156},{"date":"2020-11-26","close":30244.4297},{"date":"2020-11-27","close":29739.5938},{"date":"2020-11-30","close":29464.2285},{"date":"2020-12-01","close":29188.8613},{"date":"2020-12-02","close":30014.9609},{"date":"2020-12-03","close":29326.5449},{"date":"2020-12-04","close":29693.7031},{"date":"2020-12-07","close":29464.2285},{"date":"2020-12-08","close":29097.0703},{"date":"2020-12-09","close":29097.0703},{"date":"2020-12-10","close":29418.3359},{"date":"2020-12-11","close":28959.3906},{"date":"2020-12-14","close":29326.5449},{"date":"2020-12-15","close":30565.6953},{"date":"2020-12-16","close":31162.3203},{"date":"2020-12-17","close":32539.1543},{"date":"2020-12-18","close":32722.7344},{"date":"2020-12-21","close":31896.6348},{"date":"2020-12-22","close":30841.0625},{"date":"2020-12-23","close":31483.584},{"date":"2020-12-24","close":31758.9473},{"date":"2020-12-28","close":32447.3652},{"date":"2020-12-29","close":32447.3691},{"date":"2020-12-30","close":32355.0547},{"date":"2021-01-04","close":33924.3477},{"date":"2021-01-05","close":33924.3477},{"date":"2021-01-06","close":33832.0352},{"date":"2021-01-07","close":32955.0781},{"date":"2021-01-08","close":31939.6523},{"date":"2021-01-11","close":31524.2559},{"date":"2021-01-12","close":31247.3203},{"date":"2021-01-13","close":31293.4766},{"date":"2021-01-14","close":31570.4102},{"date":"2021-01-15","close":32124.2832},{"date":"2021-01-18","close":31062.6992},{"date":"2021-01-19","close":31108.8574},{"date":"2021-01-20","close":32770.457},{"date":"2021-01-21","close":32585.832},{"date":"2021-01-22","close":32770.457},{"date":"2021-01-25","close":33924.3477},{"date":"2021-01-26","close":33878.1914},{"date":"2021-01-27","close":33601.2539},{"date":"2021-01-28","close":32724.3008},{"date":"2021-01-29","close":32216.5898},{"date":"2021-02-01","close":32447.3672},{"date":"2021-02-02","close":31662.7227},{"date":"2021-02-03","close":32447.3672},{"date":"2021-02-04","close":32585.832},{"date":"2021-02-05","close":32308.9004},{"date":"2021-02-08","close":31939.6523},{"date":"2021-02-09","close":31662.7227},{"date":"2021-02-10","close":31431.9473},{"date":"2021-02-15","close":32955.0781},{"date":"2021-02-16","close":33370.4805},{"date":"2021-02-17","close":33508.9453},{"date":"2021-02-18","close":32124.2832},{"date":"2021-02-19","close":32447.3672},{"date":"2021-02-22","close":32262.7461},{"date":"2021-02-23","close":31293.4766},{"date":"2021-02-24","close":30970.3906},{"date":"2021-02-25","close":33693.5625},{"date":"2021-02-26","close":31939.6523},{"date":"2021-03-02","close":32862.7695},{"date":"2021-03-03","close":32770.457},{"date":"2021-03-04","close":32447.3672},{"date":"2021-03-05","close":31939.6523},{"date":"2021-03-08","close":31662.7227},{"date":"2021-03-09","close":31385.7891},{"date":"2021-03-10","close":32262.7461},{"date":"2021-03-11","close":33232.0156},{"date":"2021-03-12","close":33508.9453},{"date":"2021-03-15","close":33508.9453},{"date":"2021-03-16","close":34385.9023},{"date":"2021-03-17","close":34339.7461},{"date":"2021-03-18","close":34201.2812},{"date":"2021-03-19","close":33970.5039},{"date":"2021-03-22","close":36047.5},{"date":"2021-03-23","close":35124.3906},{"date":"2021-03-24","close":36001.3398},{"date":"2021-03-25","close":35909.0352},{"date":"2021-03-26","close":35216.6992},{"date":"2021-03-29","close":35262.8516},{"date":"2021-03-30","close":34755.1484},{"date":"2021-03-31","close":34985.9258},{"date":"2021-04-01","close":35170.5469},{"date":"2021-04-02","close":35632.1055},{"date":"2021-04-05","close":35678.2578},{"date":"2021-04-06","close":35309.0078},{"date":"2021-04-07","close":35170.5469},{"date":"2021-04-08","close":35124.3906},{"date":"2021-04-09","close":35262.8516},{"date":"2021-04-12","close":35724.4141},{"date":"2021-04-13","close":35816.7227},{"date":"2021-04-14","close":35170.5469},{"date":"2021-04-15","close":34985.9258},{"date":"2021-04-16","close":36601.3711},{"date":"2021-04-19","close":38447.5898},{"date":"2021-04-20","close":38770.6758},{"date":"2021-04-21","close":38216.8125},{"date":"2021-04-22","close":38032.1914},{"date":"2021-04-23","close":37986.0391},{"date":"2021-04-26","close":37986.0391},{"date":"2021-04-27","close":36924.457},{"date":"2021-04-28","close":35447.4766},{"date":"2021-04-29","close":35447.4766},{"date":"2021-04-30","close":35170.5469},{"date":"2021-05-03","close":34293.5898},{"date":"2021-05-04","close":34339.7461},{"date":"2021-05-06","close":34016.6562},{"date":"2021-05-07","close":34247.4336},{"date":"2021-05-10","close":34801.3008},{"date":"2021-05-11","close":33185.8555},{"date":"2021-05-12","close":33093.5469},{"date":"2021-05-13","close":31847.3438},{"date":"2021-05-14","close":32493.5195},{"date":"2021-05-17","close":32262.7461},{"date":"2021-05-18","close":32216.5898},{"date":"2021-05-20","close":31755.0332},{"date":"2021-05-21","close":31708.875},{"date":"2021-05-24","close":30739.6094},{"date":"2021-05-25","close":30970.3906},{"date":"2021-05-26","close":30739.6094},{"date":"2021-05-27","close":31108.8574},{"date":"2021-05-28","close":31062.6992},{"date":"2021-05-31","close":31524.2559},{"date":"2021-06-01","close":32124.2832},{"date":"2021-06-02","close":31524.2559},{"date":"2021-06-03","close":32308.9004},{"date":"2021-06-04","close":31755.0332},{"date":"2021-06-07","close":32262.7422},{"date":"2021-06-08","close":31847.3457},{"date":"2021-06-09","close":31755.0332},{"date":"2021-06-10","close":31985.8105},{"date":"2021-06-11","close":32401.2129},{"date":"2021-06-14","close":32031.9648},{"date":"2021-06-15","close":32124.2793},{"date":"2021-06-16","close":32031.9648},{"date":"2021-06-17","close":32447.3672},{"date":"2021-06-18","close":33232.0117},{"date":"2021-06-21","close":32262.7461},{"date":"2021-06-22","close":32401.2109},{"date":"2021-06-23","close":32355.0547},{"date":"2021-06-24","close":32031.9668},{"date":"2021-06-25","close":32355.0547},{"date":"2021-06-28","close":31985.8145},{"date":"2021-06-29","close":32262.7461},{"date":"2021-06-30","close":32585.8359},{"date":"2021-07-01","close":32170.4336},{"date":"2021-07-02","close":31662.7207},{"date":"2021-07-05","close":32216.5898},{"date":"2021-07-06","close":32816.6172},{"date":"2021-07-07","close":32493.5234},{"date":"2021-07-08","close":32355.0527},{"date":"2021-07-09","close":31662.7207},{"date":"2021-07-12","close":31939.6543},{"date":"2021-07-13","close":32308.8965},{"date":"2021-07-14","close":31893.5},{"date":"2021-07-15","close":32262.7461},{"date":"2021-07-16","close":32262.7461},{"date":"2021-07-19","close":32724.3008},{"date":"2021-07-20","close":32262.7461},{"date":"2021-07-21","close":31939.6543},{"date":"2021-07-22","close":32493.5234},{"date":"2021-07-23","close":32401.2129},{"date":"2021-07-26","close":32124.2793},{"date":"2021-07-27","close":33370.4844},{"date":"2021-07-28","close":32678.1484},{"date":"2021-07-29","close":32447.3633},{"date":"2021-07-30","close":31755.0312},{"date":"2021-08-02","close":31708.875},{"date":"2021-08-03","close":31893.5},{"date":"2021-08-04","close":32355.0527},{"date":"2021-08-05","close":32493.5234},{"date":"2021-08-06","close":32262.7461},{"date":"2021-08-09","close":32724.3008},{"date":"2021-08-10","close":32770.4609},{"date":"2021-08-11","close":31616.5664},{"date":"2021-08-12","close":31431.9453},{"date":"2021-08-13","close":30370.3672},{"date":"2021-08-17","close":30370.3672},{"date":"2021-08-18","close":29908.8105},{"date":"2021-08-19","close":28385.6777},{"date":"2021-08-20","close":28339.5234},{"date":"2021-08-23","close":28801.0762},{"date":"2021-08-24","close":29216.4766},{"date":"2021-08-25","close":30924.2324},{"date":"2021-08-26","close":31108.8555},{"date":"2021-08-27","close":32308.8965},{"date":"2021-08-30","close":32493.5234},{"date":"2021-08-31","close":32955.0781},{"date":"2021-09-01","close":32078.123},{"date":"2021-09-02","close":31708.875},{"date":"2021-09-03","close":31801.1895},{"date":"2021-09-06","close":32078.123},{"date":"2021-09-07","close":31755.0312},{"date":"2021-09-08","close":31155.0078},{"date":"2021-09-09","close":31708.875},{"date":"2021-09-10","close":31247.3223},{"date":"2021-09-13","close":30878.0762},{"date":"2021-09-14","close":31062.7012},{"date":"2021-09-15","close":31108.8555},{"date":"2021-09-16","close":31293.4766},{"date":"2021-09-17","close":31708.875},{"date":"2021-09-23","close":30601.1465},{"date":"2021-09-24","close":30601.1465},{"date":"2021-09-27","close":31155.0078},{"date":"2021-09-28","close":30647.3027},{"date":"2021-09-29","close":30416.5195},{"date":"2021-09-30","close":30093.4336},{"date":"2021-10-01","close":29447.2539},{"date":"2021-10-05","close":29493.4121},{"date":"2021-10-06","close":28616.4551},{"date":"2021-10-07","close":29862.6543},{"date":"2021-10-08","close":28985.6992},{"date":"2021-10-12","close":30093.4336},{"date":"2021-10-13","close":30093.4336},{"date":"2021-10-14","close":30508.832},{"date":"2021-10-15","close":30647.3027},{"date":"2021-10-18","close":30739.6094},{"date":"2021-10-19","close":30878.0762},{"date":"2021-10-20","close":29862.6543},{"date":"2021-10-21","close":29724.1875},{"date":"2021-10-22","close":29493.4121},{"date":"2021-10-25","close":29539.5645},{"date":"2021-10-26","close":30231.8984},{"date":"2021-10-27","close":29954.9668},{"date":"2021-10-28","close":30370.3672},{"date":"2021-10-29","close":30047.2773},{"date":"2021-11-01","close":30001.1211},{"date":"2021-11-02","close":29678.0332},{"date":"2021-11-03","close":29354.9434},{"date":"2021-11-04","close":29308.7871},{"date":"2021-11-05","close":29170.3223},{"date":"2021-11-08","close":29724.1875},{"date":"2021-11-09","close":29493.4121},{"date":"2021-11-10","close":28570.2988},{"date":"2021-11-11","close":28108.7422},{"date":"2021-11-12","close":28985.6992},{"date":"2021-11-15","close":29862.6543},{"date":"2021-11-16","close":29401.0996},{"date":"2021-11-17","close":29724.1875},{"date":"2021-11-18","close":29262.6309},{"date":"2021-11-19","close":30324.2129},{"date":"2021-11-22","close":30924.2324},{"date":"2021-11-23","close":30508.832},{"date":"2021-11-24","close":31247.3223},{"date":"2021-11-25","close":30693.457},{"date":"2021-11-26","close":29631.877},{"date":"2021-11-29","close":29124.166},{"date":"2021-11-30","close":28616.4551},{"date":"2021-12-01","close":29862.6543},{"date":"2021-12-02","close":30785.7656},{"date":"2021-12-03","close":30878.0762},{"date":"2021-12-06","close":31201.168},{"date":"2021-12-07","close":31847.3477},{"date":"2021-12-08","close":31293.4766},{"date":"2021-12-09","close":31385.791},{"date":"2021-12-10","close":30831.9199},{"date":"2021-12-13","close":31201.168},{"date":"2021-12-14","close":32031.9668},{"date":"2021-12-15","close":31893.5},{"date":"2021-12-16","close":32216.5898},{"date":"2021-12-17","close":31616.5664},{"date":"2021-12-20","close":32493.5234},{"date":"2021-12-21","close":32816.6172},{"date":"2021-12-22","close":32493.5234},{"date":"2021-12-23","close":32493.5234},{"date":"2021-12-24","close":32493.5234},{"date":"2021-12-27","close":32493.5234},{"date":"2021-12-28","close":32955.0781},{"date":"2021-12-29","close":32861.7227},{"date":"2021-12-30","close":33048.4375},{"date":"2022-01-03","close":35150.0},{"date":"2022-01-04","close":32534.9727},{"date":"2022-01-05","close":31741.4375},{"date":"2022-01-06","close":30854.541},{"date":"2022-01-07","close":31368.0078},{"date":"2022-01-10","close":30434.4355},{"date":"2022-01-11","close":30107.6855},{"date":"2022-01-12","close":31227.9707},{"date":"2022-01-13","close":32021.5059},{"date":"2022-01-14","close":32628.3262},{"date":"2022-01-17","close":32161.541},{"date":"2022-01-18","close":31648.0801},{"date":"2022-01-19","close":32068.1836},{"date":"2022-01-20","close":33888.6484},{"date":"2022-01-21","close":33001.7617},{"date":"2022-01-24","close":33235.1484},{"date":"2022-01-25","close":32394.9375},{"date":"2022-01-26","close":32394.9375},{"date":"2022-01-27","close":31648.0801},{"date":"2022-01-28","close":33655.2578},{"date":"2022-02-03","close":33281.8281},{"date":"2022-02-04","close":33701.9336},{"date":"2022-02-07","close":32675.0039},{"date":"2022-02-08","close":32675.0039},{"date":"2022-02-09","close":32675.0039},{"date":"2022-02-10","close":32861.7227},{"date":"2022-02-11","close":31928.1484},{"date":"2022-02-14","close":32161.541},{"date":"2022-02-15","close":31274.6484},{"date":"2022-02-16","close":32581.6504},{"date":"2022-02-17","close":33281.8281},{"date":"2022-02-18","close":33235.1484},{"date":"2022-02-21","close":33935.332},{"date":"2022-02-22","close":33935.332},{"date":"2022-02-23","close":33935.332},{"date":"2022-02-24","close":35289.0078},{"date":"2022-02-25","close":33421.8633},{"date":"2022-02-28","close":33421.8633},{"date":"2022-03-02","close":33748.6172},{"date":"2022-03-03","close":33841.9688},{"date":"2022-03-04","close":32908.3984},{"date":"2022-03-07","close":32815.043},{"date":"2022-03-08","close":31134.6133},{"date":"2022-03-10","close":31134.6133},{"date":"2022-03-11","close":30621.1504},{"date":"2022-03-14","close":30107.6855},{"date":"2022-03-15","close":30107.6855},{"date":"2022-03-16","close":30341.0781},{"date":"2022-03-17","close":30341.0781},{"date":"2022-03-18","close":31414.6855},{"date":"2022-03-21","close":32114.8613},{"date":"2022-03-22","close":32161.541},{"date":"2022-03-23","close":32441.6133},{"date":"2022-03-24","close":32815.043},{"date":"2022-03-25","close":33375.1875},{"date":"2022-03-28","close":33841.9688},{"date":"2022-03-29","close":33701.9336},{"date":"2022-03-30","close":34402.1133},{"date":"2022-03-31","close":33561.9023},{"date":"2022-04-01","close":33561.9023},{"date":"2022-04-04","close":33235.1484},{"date":"2022-04-05","close":33328.5078},{"date":"2022-04-06","close":32581.6504},{"date":"2022-04-07","close":32768.3633},{"date":"2022-04-08","close":33748.6172},{"date":"2022-04-11","close":34028.6836},{"date":"2022-04-12","close":34028.6836},{"date":"2022-04-13","close":34448.793},{"date":"2022-04-14","close":34542.1523},{"date":"2022-04-15","close":34028.6836},{"date":"2022-04-18","close":33608.582},{"date":"2022-04-19","close":34635.5039},{"date":"2022-04-20","close":34588.8281},{"date":"2022-04-21","close":35008.9375},{"date":"2022-04-22","close":34822.2188},{"date":"2022-04-25","close":34075.3594},{"date":"2022-04-26","close":34775.543},{"date":"2022-04-27","close":34868.8984},{"date":"2022-04-28","close":34542.1523},{"date":"2022-04-29","close":34868.8984},{"date":"2022-05-02","close":35008.9375},{"date":"2022-05-03","close":36409.293},{"date":"2022-05-04","close":36782.7227},{"date":"2022-05-06","close":36129.2188},{"date":"2022-05-09","close":38350.0},{"date":"2022-05-10","close":35475.7188},{"date":"2022-05-11","close":37669.6133},{"date":"2022-05-12","close":36596.0078},{"date":"2022-05-13","close":37716.2969},{"date":"2022-05-16","close":36082.5391},{"date":"2022-05-17","close":37436.2188},{"date":"2022-05-18","close":37342.8672},{"date":"2022-05-19","close":38323.1133},{"date":"2022-05-20","close":37762.9727},{"date":"2022-05-23","close":37903.0117},{"date":"2022-05-24","close":36222.5781},{"date":"2022-05-25","close":36736.0469},{"date":"2022-05-26","close":36082.5391},{"date":"2022-05-27","close":35569.0781},{"date":"2022-05-30","close":36035.8633},{"date":"2022-05-31","close":35662.4375},{"date":"2022-06-02","close":35475.7188},{"date":"2022-06-03","close":35755.793},{"date":"2022-06-07","close":34822.2188},{"date":"2022-06-08","close":34682.1836},{"date":"2022-06-09","close":35382.3633},{"date":"2022-06-10","close":37016.1172},{"date":"2022-06-13","close":35569.0781},{"date":"2022-06-14","close":37202.8281},{"date":"2022-06-15","close":36596.0078},{"date":"2022-06-16","close":36315.9375},{"date":"2022-06-17","close":35195.6484},{"date":"2022-06-20","close":34308.7578},{"date":"2022-06-21","close":33188.4727},{"date":"2022-06-22","close":31461.3633},{"date":"2022-06-23","close":30201.041},{"date":"2022-06-24","close":31041.2559},{"date":"2022-06-27","close":31648.0801},{"date":"2022-06-28","close":31741.4375},{"date":"2022-06-29","close":30854.541},{"date":"2022-06-30","close":30154.3633},{"date":"2022-07-01","close":28754.0059},{"date":"2022-07-04","close":27867.1133},{"date":"2022-07-05","close":29174.1113},{"date":"2022-07-06","close":27867.1133},{"date":"2022-07-07","close":28894.041},{"date":"2022-07-08","close":28800.6855},{"date":"2022-07-11","close":29267.4707},{"date":"2022-07-12","close":27213.6152},{"date":"2022-07-13","close":27773.7539},{"date":"2022-07-14","close":26933.543},{"date":"2022-07-15","close":26980.2188},{"date":"2022-07-18","close":27820.4336},{"date":"2022-07-19","close":28240.543},{"date":"2022-07-20","close":27867.1133},{"date":"2022-07-21","close":28380.5762},{"date":"2022-07-22","close":28287.2188},{"date":"2022-07-25","close":28007.1484},{"date":"2022-07-26","close":28987.3984},{"date":"2022-07-27","close":29080.7559},{"date":"2022-07-28","close":28940.7227},{"date":"2022-07-29","close":29687.5781},{"date":"2022-08-01","close":29080.7559},{"date":"2022-08-02","close":29360.8281},{"date":"2022-08-03","close":29640.9004},{"date":"2022-08-04","close":29220.7949},{"date":"2022-08-05","close":30201.041},{"date":"2022-08-08","close":29500.8652},{"date":"2022-08-09","close":28847.3633},{"date":"2022-08-10","close":28473.9336},{"date":"2022-08-11","close":30014.3281},{"date":"2022-08-12","close":30574.4688},{"date":"2022-08-16","close":30201.041},{"date":"2022-08-17","close":30014.3281},{"date":"2022-08-18","close":30154.3633},{"date":"2022-08-19","close":29500.8652},{"date":"2022-08-22","close":28473.9336},{"date":"2022-08-23","close":28147.1836},{"date":"2022-08-24","close":28193.8613},{"date":"2022-08-25","close":28380.5762},{"date":"2022-08-26","close":28894.041},{"date":"2022-08-29","close":27773.7539},{"date":"2022-08-30","close":28427.2559},{"date":"2022-08-31","close":28473.9336},{"date":"2022-09-01","close":27540.3633},{"date":"2022-09-02","close":26793.5039},{"date":"2022-09-05","close":26560.1133},{"date":"2022-09-06","close":26606.7891},{"date":"2022-09-07","close":26186.6836},{"date":"2022-09-08","close":25999.9688},{"date":"2022-09-13","close":27447.0039},{"date":"2022-09-14","close":26373.3984},{"date":"2022-09-15","close":26326.7188},{"date":"2022-09-16","close":25953.291},{"date":"2022-09-19","close":25906.6113},{"date":"2022-09-20","close":25906.6113},{"date":"2022-09-21","close":25299.7891},{"date":"2022-09-22","close":25346.4688},{"date":"2022-09-23","close":24506.2559},{"date":"2022-09-26","close":23385.9707},{"date":"2022-09-27","close":23946.1133},{"date":"2022-09-28","close":23245.9336},{"date":"2022-09-29","close":23339.2891},{"date":"2022-09-30","close":23152.5762},{"date":"2022-10-04","close":24552.9336},{"date":"2022-10-05","close":24179.5039},{"date":"2022-10-06","close":25346.4688},{"date":"2022-10-07","close":24786.3281},{"date":"2022-10-11","close":23432.6484},{"date":"2022-10-12","close":24132.8281},{"date":"2022-10-13","close":23619.3594},{"date":"2022-10-14","close":24552.9336},{"date":"2022-10-17","close":24412.8984},{"date":"2022-10-18","close":24786.3281},{"date":"2022-10-19","close":24552.9336},{"date":"2022-10-20","close":24506.2559},{"date":"2022-10-21","close":24692.9688},{"date":"2022-10-24","close":26933.543},{"date":"2022-10-25","close":27166.9336},{"date":"2022-10-26","close":26700.1465},{"date":"2022-10-27","close":27493.6855},{"date":"2022-10-28","close":26980.2188},{"date":"2022-10-31","close":27680.3984},{"date":"2022-11-01","close":27073.5762},{"date":"2022-11-02","close":26700.1465},{"date":"2022-11-03","close":26280.041},{"date":"2022-11-04","close":25906.6113},{"date":"2022-11-07","close":26793.5039},{"date":"2022-11-08","close":27727.0762},{"date":"2022-11-09","close":27680.3984},{"date":"2022-11-10","close":27447.0039},{"date":"2022-11-11","close":28754.0059},{"date":"2022-11-14","close":28287.2188},{"date":"2022-11-15","close":29220.7949},{"date":"2022-11-16","close":29454.1836},{"date":"2022-11-17","close":28380.5762},{"date":"2022-11-18","close":29640.9004},{"date":"2022-11-21","close":28567.293},{"date":"2022-11-22","close":28567.293},{"date":"2022-11-23","close":29874.291},{"date":"2022-11-24","close":30247.7207},{"date":"2022-11-25","close":29874.291},{"date":"2022-11-28","close":29454.1836},{"date":"2022-11-29","close":29640.9004},{"date":"2022-11-30","close":29780.9355},{"date":"2022-12-01","close":30061.0059},{"date":"2022-12-02","close":29687.5781},{"date":"2022-12-05","close":29734.2559},{"date":"2022-12-06","close":28520.6133},{"date":"2022-12-07","close":28894.041},{"date":"2022-12-08","close":28287.2188},{"date":"2022-12-09","close":28754.0059},{"date":"2022-12-12","close":28100.5039},{"date":"2022-12-13","close":28193.8613},{"date":"2022-12-14","close":29174.1113},{"date":"2022-12-15","close":28567.293},{"date":"2022-12-16","close":27587.041},{"date":"2022-12-19","close":27493.6855},{"date":"2022-12-20","close":27073.5762},{"date":"2022-12-21","close":26886.8613},{"date":"2022-12-22","close":27447.0039},{"date":"2022-12-23","close":26373.3984},{"date":"2022-12-26","close":27587.041},{"date":"2022-12-27","close":28053.8262},{"date":"2022-12-28","close":28149.7363},{"date":"2022-12-29","close":27238.5879},{"date":"2023-01-02","close":26375.3926},{"date":"2023-01-03","close":27046.7656},{"date":"2023-01-04","close":28389.5156},{"date":"2023-01-05","close":28197.6934},{"date":"2023-01-06","close":29348.6191},{"date":"2023-01-09","close":29300.6621},{"date":"2023-01-10","close":28821.1133},{"date":"2023-01-11","close":29012.9336},{"date":"2023-01-12","close":28821.1133},{"date":"2023-01-13","close":28869.0684},{"date":"2023-01-16","close":28869.0684},{"date":"2023-01-17","close":28485.4238},{"date":"2023-01-18","close":28725.1992},{"date":"2023-01-19","close":28629.291},{"date":"2023-01-20","close":28581.3359},{"date":"2023-01-25","close":29396.5762},{"date":"2023-01-26","close":29444.5312},{"date":"2023-01-27","close":28964.9766},{"date":"2023-01-30","close":28293.6035},{"date":"2023-01-31","close":28005.873},{"date":"2023-02-01","close":28293.6035},{"date":"2023-02-02","close":28581.3359},{"date":"2023-02-03","close":28293.6035},{"date":"2023-02-06","close":27526.3184},{"date":"2023-02-07","close":27909.9609},{"date":"2023-02-08","close":28533.3789},{"date":"2023-02-09","close":28389.5156},{"date":"2023-02-10","close":27909.9609},{"date":"2023-02-13","close":27957.918},{"date":"2023-02-14","close":28245.6484},{"date":"2023-02-15","close":27862.0059},{"date":"2023-02-16","close":28917.0215},{"date":"2023-02-17","close":28245.6484},{"date":"2023-02-20","close":29204.7539},{"date":"2023-02-21","close":29060.8887},{"date":"2023-02-22","close":27622.2305},{"date":"2023-02-23","close":27957.918},{"date":"2023-02-24","close":29060.8887},{"date":"2023-02-27","close":28533.3789},{"date":"2023-02-28","close":28389.5156},{"date":"2023-03-02","close":26854.9453},{"date":"2023-03-03","close":26615.168},{"date":"2023-03-06","close":26759.0371},{"date":"2023-03-07","close":26135.6191},{"date":"2023-03-08","close":25512.1992},{"date":"2023-03-09","close":25847.8848},{"date":"2023-03-10","close":25032.6465},{"date":"2023-03-13","close":24649.0039},{"date":"2023-03-14","close":23546.0332},{"date":"2023-03-15","close":23641.9434},{"date":"2023-03-16","close":24313.3164},{"date":"2023-03-17","close":26039.7051},{"date":"2023-03-20","close":25320.3789},{"date":"2023-03-21","close":24840.8242},{"date":"2023-03-22","close":24936.7344},{"date":"2023-03-23","close":25368.332},{"date":"2023-03-24","close":26759.0371},{"date":"2023-03-27","close":26183.5723},{"date":"2023-03-28","close":26950.8574},{"date":"2023-03-29","close":26950.8574},{"date":"2023-03-30","close":27766.0977},{"date":"2023-03-31","close":27334.498},{"date":"2023-04-03","close":27526.3184},{"date":"2023-04-04","close":26759.0371},{"date":"2023-04-05","close":26663.125},{"date":"2023-04-06","close":26183.5723},{"date":"2023-04-07","close":27238.5879},{"date":"2023-04-10","close":26950.8574},{"date":"2023-04-11","close":27670.1836},{"date":"2023-04-12","close":27094.7207},{"date":"2023-04-13","close":26902.9004},{"date":"2023-04-14","close":26759.0371},{"date":"2023-04-17","close":26759.0371},{"date":"2023-04-18","close":26231.5273},{"date":"2023-04-19","close":26327.4395},{"date":"2023-04-20","close":25751.9746},{"date":"2023-04-21","close":25895.8398},{"date":"2023-04-24","close":25128.5566},{"date":"2023-04-25","close":25128.5566},{"date":"2023-04-26","close":24888.7812},{"date":"2023-04-27","close":24744.9141},{"date":"2023-04-28","close":25320.3789},{"date":"2023-05-02","close":25176.5117},{"date":"2023-05-03","close":25320.3789},{"date":"2023-05-04","close":25560.1523},{"date":"2023-05-08","close":26135.6191},{"date":"2023-05-09","close":25560.1523},{"date":"2023-05-10","close":25128.5566},{"date":"2023-05-11","close":25128.5566},{"date":"2023-05-12","close":25080.6016},{"date":"2023-05-15","close":24696.9609},{"date":"2023-05-16","close":24936.7344},{"date":"2023-05-17","close":25080.6016},{"date":"2023-05-18","close":25560.1523},{"date":"2023-05-19","close":26854.9453},{"date":"2023-05-22","close":26567.2148},{"date":"2023-05-23","close":26423.3477},{"date":"2023-05-24","close":26231.5273},{"date":"2023-05-25","close":26087.6602},{"date":"2023-05-26","close":26375.3926},{"date":"2023-05-30","close":26950.8574},{"date":"2023-05-31","close":26327.4395},{"date":"2023-06-01","close":26327.4395},{"date":"2023-06-02","close":26183.5723},{"date":"2023-06-05","close":26375.3926},{"date":"2023-06-07","close":26135.6191},{"date":"2023-06-08","close":26327.4395},{"date":"2023-06-09","close":26279.4824},{"date":"2023-06-12","close":26806.9902},{"date":"2023-06-13","close":26663.125},{"date":"2023-06-14","close":26087.6602},{"date":"2023-06-15","close":26615.168},{"date":"2023-06-16","close":26759.0371},{"date":"2023-06-19","close":26663.125},{"date":"2023-06-20","close":26902.9004},{"date":"2023-06-21","close":29972.0371},{"date":"2023-06-22","close":29828.1719},{"date":"2023-06-23","close":29780.2148},{"date":"2023-06-26","close":29828.1719},{"date":"2023-06-27","close":30211.8145},{"date":"2023-06-28","close":29732.2598},{"date":"2023-06-29","close":30307.7246},{"date":"2023-06-30","close":30067.9492},{"date":"2023-07-03","close":30067.9492},{"date":"2023-07-04","close":31794.3359},{"date":"2023-07-05","close":30595.4551},{"date":"2023-07-06","close":29156.7969},{"date":"2023-07-07","close":28293.6035},{"date":"2023-07-10","close":28341.5586},{"date":"2023-07-11","close":28245.6484},{"date":"2023-07-12","close":28917.0215},{"date":"2023-07-13","close":29348.6191},{"date":"2023-07-14","close":29300.6621},{"date":"2023-07-17","close":29828.1719},{"date":"2023-07-18","close":29444.5312},{"date":"2023-07-19","close":29012.9336},{"date":"2023-07-20","close":28917.0215},{"date":"2023-07-21","close":28581.3359},{"date":"2023-07-24","close":27957.918},{"date":"2023-07-25","close":27814.0527},{"date":"2023-07-26","close":26615.168},{"date":"2023-07-27","close":27478.3633},{"date":"2023-07-28","close":28101.7812},{"date":"2023-07-31","close":27574.2754},{"date":"2023-08-01","close":27670.1836},{"date":"2023-08-02","close":27286.543},{"date":"2023-08-03","close":27622.2305},{"date":"2023-08-04","close":26950.8574},{"date":"2023-08-07","close":27190.6348},{"date":"2023-08-08","close":26567.2148},{"date":"2023-08-09","close":27142.6777},{"date":"2023-08-10","close":26423.3477},{"date":"2023-08-11","close":26854.9453},{"date":"2023-08-14","close":26135.6191},{"date":"2023-08-16","close":26087.6602},{"date":"2023-08-17","close":25751.9746},{"date":"2023-08-18","close":25895.8398},{"date":"2023-08-21","close":25560.1523},{"date":"2023-08-22","close":25368.332},{"date":"2023-08-23","close":25320.3789},{"date":"2023-08-24","close":25464.2422},{"date":"2023-08-25","close":24840.8242},{"date":"2023-08-28","close":25032.6465},{"date":"2023-08-29","close":25320.3789},{"date":"2023-08-30","close":25176.5117},{"date":"2023-08-31","close":24984.6895},{"date":"2023-09-01","close":25608.1094},{"date":"2023-09-04","close":25128.5566},{"date":"2023-09-05","close":24888.7812},{"date":"2023-09-06","close":24457.1816},{"date":"2023-09-07","close":24361.2715},{"date":"2023-09-08","close":24649.0039},{"date":"2023-09-11","close":24457.1816},{"date":"2023-09-12","close":24744.9141},{"date":"2023-09-13","close":24457.1816},{"date":"2023-09-14","close":25416.2871},{"date":"2023-09-15","close":26135.6191},{"date":"2023-09-18","close":25560.1523},{"date":"2023-09-19","close":26183.5723},{"date":"2023-09-20","close":26087.6602},{"date":"2023-09-21","close":25080.6016},{"date":"2023-09-22","close":25176.5117},{"date":"2023-09-25","close":25272.4219},{"date":"2023-09-26","close":24649.0039},{"date":"2023-09-27","close":24984.6895},{"date":"2023-10-04","close":24888.7812},{"date":"2023-10-05","close":24505.1387},{"date":"2023-10-06","close":24553.0938},{"date":"2023-10-10","close":24217.4062},{"date":"2023-10-11","close":25080.6016},{"date":"2023-10-12","close":25272.4219},{"date":"2023-10-13","close":24936.7344},{"date":"2023-10-16","close":24936.7344},{"date":"2023-10-17","close":25320.3789},{"date":"2023-10-18","close":25224.4668},{"date":"2023-10-19","close":24505.1387},{"date":"2023-10-20","close":24553.0938},{"date":"2023-10-23","close":24505.1387},{"date":"2023-10-24","close":25512.1992},{"date":"2023-10-25","close":25560.1523},{"date":"2023-10-26","close":25224.4668},{"date":"2023-10-27","close":25368.332},{"date":"2023-10-30","close":25224.4668},{"date":"2023-10-31","close":25032.6465},{"date":"2023-11-01","close":25320.3789},{"date":"2023-11-02","close":25560.1523},{"date":"2023-11-03","close":25704.0195},{"date":"2023-11-06","close":26183.5723},{"date":"2023-11-07","close":26039.7051},{"date":"2023-11-08","close":25704.0195},{"date":"2023-11-09","close":25512.1992},{"date":"2023-11-10","close":25991.75},{"date":"2023-11-13","close":26135.6191},{"date":"2023-11-14","close":26183.5723},{"date":"2023-11-15","close":25847.8848},{"date":"2023-11-16","close":26423.3477},{"date":"2023-11-17","close":26087.6602},{"date":"2023-11-20","close":26087.6602},{"date":"2023-11-21","close":26519.2578},{"date":"2023-11-22","close":26471.3027},{"date":"2023-11-23","close":26087.6602},{"date":"2023-11-24","close":25656.0645},{"date":"2023-11-27","close":26375.3926},{"date":"2023-11-28","close":25991.75},{"date":"2023-11-29","close":25704.0195},{"date":"2023-11-30","close":25943.7969},{"date":"2023-12-01","close":26135.6191},{"date":"2023-12-04","close":25991.75},{"date":"2023-12-05","close":25991.75},{"date":"2023-12-06","close":26567.2148},{"date":"2023-12-07","close":27526.3184},{"date":"2023-12-08","close":28293.6035},{"date":"2023-12-11","close":27766.0977},{"date":"2023-12-12","close":27718.1406},{"date":"2023-12-13","close":27862.0059},{"date":"2023-12-14","close":28005.873},{"date":"2023-12-15","close":27574.2754},{"date":"2023-12-18","close":28869.0684},{"date":"2023-12-19","close":29348.6191},{"date":"2023-12-20","close":29300.6621},{"date":"2023-12-21","close":28725.1992},{"date":"2023-12-22","close":28581.3359},{"date":"2023-12-26","close":28917.0215},{"date":"2023-12-27","close":28772.4375},{"date":"2023-12-28","close":28965.2188},{"date":"2024-01-02","close":30748.4336},{"date":"2024-01-03","close":30025.5098},{"date":"2024-01-04","close":30362.873},{"date":"2024-01-05","close":30218.2891},{"date":"2024-01-08","close":29929.1172},{"date":"2024-01-09","close":29447.166},{"date":"2024-01-10","close":28386.877},{"date":"2024-01-11","close":28435.0723},{"date":"2024-01-12","close":27904.9277},{"date":"2024-01-15","close":28724.2422},{"date":"2024-01-16","close":28001.3164},{"date":"2024-01-17","close":27953.123},{"date":"2024-01-18","close":27808.5352},{"date":"2024-01-19","close":28338.6816},{"date":"2024-01-22","close":28338.6816},{"date":"2024-01-23","close":28290.4863},{"date":"2024-01-24","close":27953.123},{"date":"2024-01-25","close":28194.0957},{"date":"2024-01-26","close":28290.4863},{"date":"2024-01-29","close":28242.291},{"date":"2024-01-30","close":28435.0723},{"date":"2024-01-31","close":27519.3672},{"date":"2024-02-01","close":27133.8047},{"date":"2024-02-02","close":28338.6816},{"date":"2024-02-05","close":28386.877},{"date":"2024-02-06","close":29398.9727},{"date":"2024-02-07","close":29206.1934},{"date":"2024-02-08","close":28676.0469},{"date":"2024-02-13","close":29929.1172},{"date":"2024-02-14","close":30073.7031},{"date":"2024-02-15","close":30459.2637},{"date":"2024-02-16","close":30170.0938},{"date":"2024-02-19","close":30941.2129},{"date":"2024-02-20","close":31133.9941},{"date":"2024-02-21","close":30844.8242},{"date":"2024-02-22","close":30025.5098},{"date":"2024-02-23","close":29784.5332},{"date":"2024-02-26","close":30073.7031},{"date":"2024-02-27","close":29736.3379},{"date":"2024-02-28","close":30218.2891},{"date":"2024-02-29","close":29880.9219},{"date":"2024-03-04","close":31037.6035},{"date":"2024-03-05","close":30700.2383},{"date":"2024-03-06","close":33254.5781},{"date":"2024-03-07","close":34122.0898},{"date":"2024-03-08","close":33447.3555},{"date":"2024-03-11","close":32772.625},{"date":"2024-03-12","close":33061.7969},{"date":"2024-03-13","close":33688.332},{"date":"2024-03-14","close":32483.4551},{"date":"2024-03-15","close":31760.5293},{"date":"2024-03-18","close":31567.748},{"date":"2024-03-19","close":31615.9434},{"date":"2024-03-20","close":34218.4766},{"date":"2024-03-21","close":34604.0352},{"date":"2024-03-22","close":33447.3555},{"date":"2024-03-25","close":32917.2109},{"date":"2024-03-26","close":32628.041},{"date":"2024-03-27","close":33399.1602},{"date":"2024-03-28","close":34314.8672},{"date":"2024-03-29","close":35519.7422},{"date":"2024-04-01","close":36676.4219},{"date":"2024-04-02","close":36146.2773},{"date":"2024-04-03","close":36098.082},{"date":"2024-04-04","close":36194.4727},{"date":"2024-04-05","close":36194.4727},{"date":"2024-04-08","close":35037.793},{"date":"2024-04-09","close":34989.5977},{"date":"2024-04-11","close":34989.5977},{"date":"2024-04-12","close":34941.4023},{"date":"2024-04-15","close":34170.2812},{"date":"2024-04-16","close":34025.6953},{"date":"2024-04-17","close":34652.2344},{"date":"2024-04-18","close":34652.2344},{"date":"2024-04-19","close":34218.4766},{"date":"2024-04-22","close":32869.0156},{"date":"2024-04-23","close":32676.2344},{"date":"2024-04-24","close":33688.332},{"date":"2024-04-25","close":33881.1133},{"date":"2024-04-26","close":34122.0898},{"date":"2024-04-29","close":34411.2578},{"date":"2024-04-30","close":34796.8164},{"date":"2024-05-02","close":34314.8672},{"date":"2024-05-03","close":34411.2578},{"date":"2024-05-07","close":34700.4258},{"date":"2024-05-08","close":35085.9844},{"date":"2024-05-09","close":34266.6719},{"date":"2024-05-10","close":34941.4023},{"date":"2024-05-13","close":35326.9609},{"date":"2024-05-14","close":35712.5234},{"date":"2024-05-16","close":34604.0352},{"date":"2024-05-17","close":34796.8164},{"date":"2024-05-20","close":33640.1367},{"date":"2024-05-21","close":32772.625},{"date":"2024-05-22","close":32242.4785},{"date":"2024-05-23","close":32338.8691},{"date":"2024-05-24","close":32579.8457},{"date":"2024-05-27","close":33399.1602},{"date":"2024-05-28","close":33881.1133},{"date":"2024-05-29","close":33832.9141},{"date":"2024-05-30","close":33447.3555},{"date":"2024-05-31","close":34314.8672},{"date":"2024-06-03","close":33543.7461},{"date":"2024-06-04","close":32965.4023},{"date":"2024-06-05","close":32579.8457},{"date":"2024-06-07","close":34218.4766},{"date":"2024-06-10","close":34459.4492},{"date":"2024-06-11","close":34218.4766},{"date":"2024-06-12","close":35085.9844},{"date":"2024-06-13","close":35230.5703},{"date":"2024-06-14","close":35134.1836},{"date":"2024-06-17","close":34363.0586},{"date":"2024-06-18","close":34652.2344},{"date":"2024-06-19","close":33495.5508},{"date":"2024-06-20","close":33543.7461},{"date":"2024-06-21","close":32772.625},{"date":"2024-06-24","close":31760.5293},{"date":"2024-06-25","close":30989.4082},{"date":"2024-06-26","close":31905.1152},{"date":"2024-06-27","close":31712.3359},{"date":"2024-06-28","close":32435.2578},{"date":"2024-07-01","close":32049.6992},{"date":"2024-07-02","close":31374.9688},{"date":"2024-07-03","close":30362.873},{"date":"2024-07-04","close":32290.6758},{"date":"2024-07-05","close":33109.9883},{"date":"2024-07-08","close":32772.625},{"date":"2024-07-09","close":32387.0645},{"date":"2024-07-10","close":31905.1152},{"date":"2024-07-11","close":32001.5039},{"date":"2024-07-12","close":31664.1406},{"date":"2024-07-15","close":31760.5293},{"date":"2024-07-16","close":31230.3848},{"date":"2024-07-17","close":30507.457},{"date":"2024-07-18","close":30748.4336},{"date":"2024-07-19","close":30700.2383},{"date":"2024-07-22","close":29832.7285},{"date":"2024-07-23","close":29929.1172},{"date":"2024-07-24","close":30121.8984},{"date":"2024-07-25","close":29639.9492},{"date":"2024-07-26","close":29784.5332},{"date":"2024-07-29","close":29880.9219},{"date":"2024-07-30","close":29398.9727},{"date":"2024-07-31","close":30603.8496},{"date":"2024-08-01","close":30507.457},{"date":"2024-08-02","close":28579.6582},{"date":"2024-08-05","close":25977.125},{"date":"2024-08-06","close":26073.5156},{"date":"2024-08-07","close":25543.3691},{"date":"2024-08-08","close":26989.2207},{"date":"2024-08-09","close":29302.582},{"date":"2024-08-12","close":29109.8027},{"date":"2024-08-13","close":28435.0723},{"date":"2024-08-14","close":28724.2422},{"date":"2024-08-16","close":28386.877},{"date":"2024-08-19","close":28290.4863},{"date":"2024-08-20","close":28676.0469},{"date":"2024-08-21","close":27953.123},{"date":"2024-08-22","close":27856.7324},{"date":"2024-08-23","close":27712.1465},{"date":"2024-08-26","close":27374.7812},{"date":"2024-08-27","close":27278.3906},{"date":"2024-08-28","close":27085.6113},{"date":"2024-08-29","close":26941.0254},{"date":"2024-08-30","close":27663.9512},{"date":"2024-09-02","close":27663.9512},{"date":"2024-09-03","close":26700.0508},{"date":"2024-09-04","close":25928.9297},{"date":"2024-09-05","close":25832.541},{"date":"2024-09-06","close":25206.0059},{"date":"2024-09-09","close":25109.6133},{"date":"2024-09-10","close":24386.6895},{"date":"2024-09-11","close":24386.6895},{"date":"2024-09-12","close":25302.3945},{"date":"2024-09-13","close":24724.0547},{"date":"2024-09-19","close":23374.5918},{"date":"2024-09-20","close":24097.5195},{"date":"2024-09-23","close":24579.4688},{"date":"2024-09-24","close":24868.6387},{"date":"2024-09-25","close":25109.6133},{"date":"2024-09-26","close":25832.541},{"date":"2024-09-27","close":25736.1504},{"date":"2024-09-30","close":25591.5645},{"date":"2024-10-02","close":25206.0059},{"date":"2024-10-04","close":24386.6895},{"date":"2024-10-07","close":24531.2734},{"date":"2024-10-08","close":23470.9824},{"date":"2024-10-10","close":23085.4238},{"date":"2024-10-11","close":22555.2773},{"date":"2024-10-14","close":22555.2773},{"date":"2024-10-15","close":22796.252},{"date":"2024-10-16","close":21735.9609},{"date":"2024-10-17","close":21205.8164},{"date":"2024-10-18","close":20916.6465},{"date":"2024-10-21","close":21302.2051},{"date":"2024-10-22","close":20723.8652},{"date":"2024-10-23","close":21157.6211},{"date":"2024-10-24","close":20290.1113},{"date":"2024-10-25","close":20531.0859},{"date":"2024-10-28","close":20964.8418},{"date":"2024-10-29","close":20964.8418},{"date":"2024-10-30","close":20964.8418},{"date":"2024-10-31","close":20964.8418},{"date":"2024-11-01","close":20000.9414},{"date":"2024-11-04","close":20241.9141},{"date":"2024-11-05","close":20241.9141},{"date":"2024-11-06","close":20145.5254},{"date":"2024-11-07","close":20145.5254},{"date":"2024-11-08","close":19663.5742},{"date":"2024-11-11","close":18429.7812},{"date":"2024-11-12","close":17764.6914},{"date":"2024-11-13","close":17302.0176},{"date":"2024-11-14","close":17012.8477},{"date":"2024-11-15","close":17475.5195},{"date":"2024-11-18","close":17542.9922},{"date":"2024-11-19","close":17205.6289},{"date":"2024-11-20","close":16916.457},{"date":"2024-11-21","close":16742.9551},{"date":"2024-11-22","close":17089.9609},{"date":"2024-11-25","close":17504.4375},{"date":"2024-11-26","close":17533.3535},{"date":"2024-11-27","close":16964.6523},{"date":"2024-11-28","close":16829.707},{"date":"2024-11-29","close":16270.6445},{"date":"2024-12-02","close":16289.9229},{"date":"2024-12-03","close":16906.8184},{"date":"2024-12-04","close":16588.7324},{"date":"2024-12-05","close":16945.375},{"date":"2024-12-06","close":16656.2051},{"date":"2024-12-09","close":15875.4453},{"date":"2024-12-10","close":16501.9824},{"date":"2024-12-11","close":16848.9844},{"date":"2024-12-12","close":17889.998},{"date":"2024-12-13","close":17620.1055},{"date":"2024-12-16","close":17716.4961},{"date":"2024-12-17","close":17639.3848},{"date":"2024-12-18","close":17610.4668},{"date":"2024-12-19","close":16926.0957},{"date":"2024-12-20","close":16800.7891},{"date":"2024-12-23","close":17195.9902},{"date":"2024-12-24","close":17070.6836},{"date":"2024-12-26","close":16685.123},{"date":"2024-12-27","close":17039.2871},{"date":"2024-12-30","close":16960.584},{"date":"2025-01-02","close":17157.3418},{"date":"2025-01-03","close":17442.6426},{"date":"2025-01-06","close":18160.8105},{"date":"2025-01-07","close":17944.377},{"date":"2025-01-08","close":18623.1934},{"date":"2025-01-09","close":18131.2969},{"date":"2025-01-10","close":17964.0527},{"date":"2025-01-13","close":17560.6973},{"date":"2025-01-14","close":17845.9961},{"date":"2025-01-15","close":17747.6172},{"date":"2025-01-16","close":17924.6992},{"date":"2025-01-17","close":18072.2695},{"date":"2025-01-20","close":18544.4902},{"date":"2025-01-21","close":18711.7344},{"date":"2025-01-22","close":18760.9238},{"date":"2025-01-23","close":18150.9727},{"date":"2025-01-24","close":18150.9727},{"date":"2025-01-31","close":17708.2656},{"date":"2025-02-03","close":17560.6973},{"date":"2025-02-04","close":17304.9102},{"date":"2025-02-05","close":17383.6133},{"date":"2025-02-06","close":17708.2656},{"date":"2025-02-07","close":18347.7305},{"date":"2025-02-10","close":18997.0332},{"date":"2025-02-11","close":18878.9785},{"date":"2025-02-12","close":18642.8691},{"date":"2025-02-13","close":18829.7891},{"date":"2025-02-14","close":19016.709},{"date":"2025-02-17","close":20069.3672},{"date":"2025-02-18","close":19970.9883},{"date":"2025-02-19","close":22528.8496},{"date":"2025-02-20","close":21545.0566},{"date":"2025-02-21","close":22282.9004},{"date":"2025-02-24","close":21545.0566},{"date":"2025-02-25","close":21151.5391},{"date":"2025-02-26","close":21545.0566},{"date":"2025-02-27","close":20905.5918},{"date":"2025-02-28","close":20462.8848},{"date":"2025-03-04","close":19429.9023},{"date":"2025-03-05","close":19597.1484},{"date":"2025-03-06","close":19026.5469},{"date":"2025-03-07","close":19095.4141},{"date":"2025-03-10","close":19065.9004},{"date":"2025-03-11","close":19252.8203},{"date":"2025-03-12","close":19390.5508},{"date":"2025-03-13","close":19341.3613},{"date":"2025-03-14","close":20856.4023},{"date":"2025-03-17","close":21299.1094},{"date":"2025-03-18","close":20512.0742},{"date":"2025-03-19","close":21643.4355},{"date":"2025-03-20","close":21791.0039},{"date":"2025-03-21","close":21791.0039},{"date":"2025-03-24","close":21151.5391},{"date":"2025-03-25","close":20069.3672},{"date":"2025-03-26","close":20413.6953},{"date":"2025-03-27","close":20020.1777},{"date":"2025-03-28","close":19597.1484},{"date":"2025-03-31","close":18987.1953},{"date":"2025-04-01","close":19577.4707},{"date":"2025-04-02","close":19351.1992},{"date":"2025-04-03","close":18997.0332},{"date":"2025-04-04","close":18574.0039},{"date":"2025-04-07","close":17688.5898},{"date":"2025-04-08","close":17462.3184},{"date":"2025-04-09","close":17422.9668},{"date":"2025-04-10","close":18485.4609},{"date":"2025-04-11","close":18711.7344},{"date":"2025-04-14","close":18790.4375},{"date":"2025-04-15","close":19006.8711},{"date":"2025-04-16","close":18367.4062},{"date":"2025-04-17","close":18593.6797},{"date":"2025-04-18","close":18623.1934},{"date":"2025-04-21","close":18770.7617},{"date":"2025-04-22","close":18613.3555},{"date":"2025-04-23","close":19105.252},{"date":"2025-04-24","close":18967.5195},{"date":"2025-04-25","close":19223.3066},{"date":"2025-04-28","close":18987.1953},{"date":"2025-04-29","close":19282.334},{"date":"2025-04-30","close":19872.6094},{"date":"2025-05-02","close":20069.3672},{"date":"2025-05-07","close":19518.4434},{"date":"2025-05-08","close":19666.0137},{"date":"2025-05-09","close":19282.334},{"date":"2025-05-12","close":19970.9883},{"date":"2025-05-13","close":20020.1777},{"date":"2025-05-14","close":20758.0234},{"date":"2025-05-15","close":20364.5059},{"date":"2025-05-16","close":20216.9375},{"date":"2025-05-19","close":19823.4199},{"date":"2025-05-20","close":20512.0742},{"date":"2025-05-21","close":20413.6953},{"date":"2025-05-22","close":19538.1191},{"date":"2025-05-23","close":19420.0645},{"date":"2025-05-26","close":19528.2812},{"date":"2025-05-27","close":19351.1992},{"date":"2025-05-28","close":19675.8516},{"date":"2025-05-29","close":20118.5566},{"date":"2025-05-30","close":20069.3672},{"date":"2025-06-02","close":20020.1777},{"date":"2025-06-04","close":20758.0234},{"date":"2025-06-05","close":20905.5918},{"date":"2025-06-09","close":21446.6777},{"date":"2025-06-10","close":21151.5391},{"date":"2025-06-11","close":23561.832},{"date":"2025-06-12","close":22676.418},{"date":"2025-06-13","close":21643.4355},{"date":"2025-06-16","close":21840.1953},{"date":"2025-06-17","close":21741.8145},{"date":"2025-06-18","close":21938.5742},{"date":"2025-06-19","close":21643.4355},{"date":"2025-06-20","close":21889.3848},{"date":"2025-06-23","close":21495.8672},{"date":"2025-06-24","close":22479.6602},{"date":"2025-06-25","close":22823.9863},{"date":"2025-06-26","close":22086.1426},{"date":"2025-06-27","close":21791.0039},{"date":"2025-06-30","close":21643.4355},{"date":"2025-07-01","close":21348.2988},{"date":"2025-07-02","close":21053.1602},{"date":"2025-07-03","close":22184.5215},{"date":"2025-07-04","close":21545.0566},{"date":"2025-07-07","close":21397.4883},{"date":"2025-07-08","close":21446.6777},{"date":"2025-07-09","close":21200.7285},{"date":"2025-07-10","close":21643.4355},{"date":"2025-07-11","close":22332.0898},{"date":"2025-07-14","close":22528.8496},{"date":"2025-07-15","close":22922.3672},{"date":"2025-07-16","close":22774.7969},{"date":"2025-07-17","close":22873.1758},{"date":"2025-07-18","close":22430.4707},{"date":"2025-07-21","close":22873.1758},{"date":"2025-07-22","close":22282.9004},{"date":"2025-07-23","close":22233.7109},{"date":"2025-07-24","close":21889.3848},{"date":"2025-07-25","close":21545.0566},{"date":"2025-07-28","close":22676.418},{"date":"2025-07-29","close":23611.0215},{"date":"2025-07-30","close":23611.0215},{"date":"2025-07-31","close":23463.4531},{"date":"2025-08-01","close":21938.5742},{"date":"2025-08-04","close":22381.2812},{"date":"2025-08-05","close":22184.5215},{"date":"2025-08-06","close":21840.1953},{"date":"2025-08-07","close":22233.7109},{"date":"2025-08-08","close":22332.0898},{"date":"2025-08-11","close":23168.3145},{"date":"2025-08-12","close":23365.0723},{"date":"2025-08-13","close":24447.2441},{"date":"2025-08-14","close":24496.4336},{"date":"2025-08-18","close":23758.5898},{"date":"2025-08-19","close":23463.4531},{"date":"2025-08-20","close":23168.3145},{"date":"2025-08-21","close":23168.3145},{"date":"2025-08-22","close":22725.6074},{"date":"2025-08-25","close":23069.9355},{"date":"2025-08-26","close":23119.125},{"date":"2025-08-27","close":23561.832},{"date":"2025-08-28","close":23512.6426},{"date":"2025-08-29","close":23660.2109},{"date":"2025-09-01","close":22922.3672},{"date":"2025-09-02","close":22823.9863},{"date":"2025-09-03","close":22873.1758},{"date":"2025-09-04","close":23512.6426},{"date":"2025-09-05","close":24201.2969},{"date":"2025-09-08","close":24004.5371},{"date":"2025-09-09","close":24594.8145},{"date":"2025-09-10","close":25283.4688},{"date":"2025-09-11","close":24791.5723},{"date":"2025-09-12","close":26857.5371},{"date":"2025-09-15","close":26316.4512},{"date":"2025-09-16","close":27349.4336},{"date":"2025-09-17","close":26267.2617},{"date":"2025-09-18","close":28726.7422},{"date":"2025-09-19","close":29250.0},{"date":"2025-09-22","close":30300.8105},{"date":"2025-09-23","close":31333.793},{"date":"2025-09-24","close":32071.6367},{"date":"2025-09-25","close":31825.6895},{"date":"2025-09-26","close":31579.7402},{"date":"2025-09-29","close":32317.5859},{"date":"2025-09-30","close":31579.7402},{"date":"2025-10-01","close":33596.5156},{"date":"2025-10-02","close":34531.1172},{"date":"2025-10-10","close":35023.0156},{"date":"2025-10-13","close":34285.1719},{"date":"2025-10-14","close":32514.3438},{"date":"2025-10-15","close":33203.0},{"date":"2025-10-16","close":32711.1016},{"date":"2025-10-17","close":32465.1543},{"date":"2025-10-20","close":33055.4297},{"date":"2025-10-21","close":31874.8789},{"date":"2025-10-22","close":31874.8789},{"date":"2025-10-23","close":31137.0332},{"date":"2025-10-24","close":31776.5},{"date":"2025-10-27","close":32661.9121},{"date":"2025-10-28","close":31284.6035},{"date":"2025-10-29","close":33448.9453},{"date":"2025-10-30","close":32957.0508},{"date":"2025-10-31","close":31924.0684},{"date":"2025-11-03","close":32120.8262},{"date":"2025-11-04","close":32415.9648},{"date":"2025-11-05","close":31186.2227},{"date":"2025-11-06","close":32317.5859},{"date":"2025-11-07","close":30546.7578},{"date":"2025-11-10","close":31382.9824},{"date":"2025-11-11","close":33694.8945},{"date":"2025-11-12","close":33006.2383},{"date":"2025-11-13","close":34285.1719},{"date":"2025-11-14","close":32170.0156},{"date":"2025-11-17","close":34039.2227},{"date":"2025-11-18","close":32858.6719},{"date":"2025-11-19","close":32661.9121},{"date":"2025-11-20","close":32170.0156},{"date":"2025-11-21","close":29415.3965},{"date":"2025-11-24","close":29513.7754},{"date":"2025-11-25","close":29759.7246},{"date":"2025-11-26","close":30005.6719},{"date":"2025-11-27","close":30005.6719},{"date":"2025-11-28","close":30153.2422},{"date":"2025-12-01","close":31333.793},{"date":"2025-12-02","close":30989.4648},{"date":"2025-12-03","close":30891.0859},{"date":"2025-12-04","close":29808.9141},{"date":"2025-12-05","close":30595.9473},{"date":"2025-12-08","close":30989.4648},{"date":"2025-12-09","close":30940.2754},{"date":"2025-12-10","close":30694.3281},{"date":"2025-12-11","close":30005.6719},{"date":"2025-12-12","close":30005.6719},{"date":"2025-12-15","close":29612.1562},{"date":"2025-12-16","close":29071.0703},{"date":"2025-12-17","close":29317.0176},{"date":"2025-12-18","close":29021.8809},{"date":"2025-12-19","close":29218.6387},{"date":"2025-12-22","close":30743.5176},{"date":"2025-12-23","close":30399.1895},{"date":"2025-12-24","close":30054.8613},{"date":"2025-12-26","close":30350.0},{"date":"2025-12-29","close":31050.0},{"date":"2025-12-30","close":30900.0},{"date":"2026-01-02","close":34350.0},{"date":"2026-01-05","close":35300.0},{"date":"2026-01-06","close":35050.0},{"date":"2026-01-07","close":34800.0},{"date":"2026-01-08","close":34250.0},{"date":"2026-01-09","close":33400.0},{"date":"2026-01-12","close":32550.0},{"date":"2026-01-13","close":32150.0},{"date":"2026-01-14","close":32400.0},{"date":"2026-01-15","close":32900.0},{"date":"2026-01-16","close":32800.0},{"date":"2026-01-19","close":32550.0},{"date":"2026-01-20","close":33350.0},{"date":"2026-01-21","close":34500.0},{"date":"2026-01-22","close":36900.0},{"date":"2026-01-23","close":36550.0},{"date":"2026-01-26","close":37600.0},{"date":"2026-01-27","close":38000.0},{"date":"2026-01-28","close":38700.0},{"date":"2026-01-29","close":38150.0},{"date":"2026-01-30","close":40150.0},{"date":"2026-02-02","close":37500.0},{"date":"2026-02-03","close":44200.0},{"date":"2026-02-04","close":42700.0},{"date":"2026-02-05","close":42100.0},{"date":"2026-02-06","close":41850.0},{"date":"2026-02-09","close":42750.0},{"date":"2026-02-10","close":42100.0},{"date":"2026-02-11","close":41450.0},{"date":"2026-02-12","close":43250.0},{"date":"2026-02-13","close":44300.0},{"date":"2026-02-19","close":45700.0},{"date":"2026-02-20","close":44450.0},{"date":"2026-02-23","close":43900.0},{"date":"2026-02-24","close":48200.0},{"date":"2026-02-25","close":46500.0},{"date":"2026-02-26","close":48000.0},{"date":"2026-02-27","close":46400.0},{"date":"2026-03-03","close":45000.0},{"date":"2026-03-04","close":40600.0},{"date":"2026-03-05","close":46750.0},{"date":"2026-03-06","close":49000.0},{"date":"2026-03-09","close":45000.0},{"date":"2026-03-10","close":45900.0},{"date":"2026-03-11","close":44500.0},{"date":"2026-03-12","close":43400.0},{"date":"2026-03-13","close":43200.0},{"date":"2026-03-16","close":44050.0},{"date":"2026-03-17","close":43150.0},{"date":"2026-03-18","close":44250.0},{"date":"2026-03-19","close":43200.0},{"date":"2026-03-20","close":42700.0},{"date":"2026-03-23","close":40550.0},{"date":"2026-03-24","close":41850.0},{"date":"2026-03-25","close":45400.0},{"date":"2026-03-26","close":42600.0},{"date":"2026-03-27","close":42000.0},{"date":"2026-03-30","close":41250.0},{"date":"2026-03-31","close":39950.0},{"date":"2026-04-01","close":42400.0},{"date":"2026-04-02","close":40100.0},{"date":"2026-04-03","close":40100.0},{"date":"2026-04-06","close":40050.0},{"date":"2026-04-07","close":40800.0},{"date":"2026-04-08","close":42250.0},{"date":"2026-04-09","close":42250.0},{"date":"2026-04-10","close":42250.0},{"date":"2026-04-13","close":42350.0},{"date":"2026-04-14","close":44850.0},{"date":"2026-04-15","close":47000.0},{"date":"2026-04-16","close":52200.0},{"date":"2026-04-17","close":51600.0},{"date":"2026-04-20","close":50900.0},{"date":"2026-04-21","close":51400.0},{"date":"2026-04-22","close":51300.0},{"date":"2026-04-23","close":52900.0},{"date":"2026-04-24","close":54900.0},{"date":"2026-04-27","close":54900.0},{"date":"2026-04-28","close":54700.0},{"date":"2026-04-29","close":54300.0},{"date":"2026-04-30","close":52300.0},{"date":"2026-05-04","close":53900.0},{"date":"2026-05-06","close":53300.0},{"date":"2026-05-07","close":52800.0},{"date":"2026-05-08","close":50200.0},{"date":"2026-05-11","close":50400.0},{"date":"2026-05-12","close":48900.0},{"date":"2026-05-13","close":49350.0},{"date":"2026-05-14","close":49350.0},{"date":"2026-05-15","close":46450.0},{"date":"2026-05-18","close":45000.0},{"date":"2026-05-19","close":44800.0},{"date":"2026-05-20","close":43750.0},{"date":"2026-05-21","close":46600.0},{"date":"2026-05-22","close":47650.0},{"date":"2026-05-26","close":47500.0},{"date":"2026-05-27","close":45500.0},{"date":"2026-05-28","close":44050.0},{"date":"2026-05-29","close":42700.0},{"date":"2026-06-01","close":41500.0},{"date":"2026-06-02","close":40800.0},{"date":"2026-06-04","close":44250.0},{"date":"2026-06-05","close":41100.0},{"date":"2026-06-08","close":37550.0},{"date":"2026-06-09","close":41100.0},{"date":"2026-06-10","close":40000.0},{"date":"2026-06-11","close":43600.0},{"date":"2026-06-12","close":47600.0},{"date":"2026-06-15","close":48300.0},{"date":"2026-06-16","close":46700.0},{"date":"2026-06-17","close":49100.0},{"date":"2026-06-18","close":49500.0},{"date":"2026-06-19","close":45250.0},{"date":"2026-06-22","close":46200.0},{"date":"2026-06-23","close":41100.0},{"date":"2026-06-24","close":39750.0},{"date":"2026-06-25","close":39500.0},{"date":"2026-06-26","close":37650.0},{"date":"2026-06-29","close":41300.0},{"date":"2026-06-30","close":41600.0},{"date":"2026-07-01","close":41500.0},{"date":"2026-07-02","close":37350.0},{"date":"2026-07-03","close":36550.0},{"date":"2026-07-06","close":37600.0},{"date":"2026-07-07","close":36000.0},{"date":"2026-07-08","close":33250.0},{"date":"2026-07-09","close":34150.0},{"date":"2026-07-10","close":37650.0},{"date":"2026-07-13","close":35700.0},{"date":"2026-07-14","close":35600.0},{"date":"2026-07-15","close":36750.0},{"date":"2026-07-16","close":34700.0},{"date":"2026-07-20","close":33450.0},{"date":"2026-07-21","close":33950.0},{"date":"2026-07-22","close":33550.0},{"date":"2026-07-23","close":34150.0},{"date":"2026-07-24","close":32500.0},{"date":"2026-07-27","close":32800.0},{"date":"2026-07-28","close":29500.0},{"date":"2026-07-29","close":27100.0},{"date":"2026-07-30","close":26400.0},{"date":"2026-07-31","close":31350.0},{"date":"2026-08-03","close":31000.0},{"date":"2026-08-04","close":31350.0},{"date":"2026-08-05","close":32350.0},{"date":"2026-08-06","close":32650.0},{"date":"2026-08-07","close":32850.0},{"date":"2026-08-10","close":35550.0},{"date":"2026-08-11","close":36400.0},{"date":"2026-08-12","close":36450.0},{"date":"2026-08-13","close":35550.0},{"date":"2026-08-14","close":36550.0},{"date":"2026-08-18","close":35900.0},{"date":"2026-08-19","close":34850.0},{"date":"2026-08-20","close":34050.0},{"date":"2026-08-21","close":32900.0},{"date":"2026-08-24","close":32750.0},{"date":"2026-08-25","close":33900.0},{"date":"2026-08-26","close":33300.0},{"date":"2026-08-27","close":33150.0},{"date":"2026-08-28","close":33000.0},{"date":"2026-08-31","close":32950.0},{"date":"2026-09-01","close":32600.0},{"date":"2026-09-02","close":31800.0},{"date":"2026-09-03","close":31050.0},{"date":"2026-09-04","close":32000.0},{"date":"2026-09-07","close":32100.0},{"date":"2026-09-08","close":31750.0},{"date":"2026-09-09","close":32300.0},{"date":"2026-09-10","close":32400.0},{"date":"2026-09-11","close":31700.0},{"date":"2026-09-14","close":30600.0},{"date":"2026-09-15","close":30800.0},{"date":"2026-09-16","close":32300.0},{"date":"2026-09-17","close":32500.0},{"date":"2026-09-18","close":32750.0},{"date":"2026-09-21","close":35250.0},{"date":"2026-09-22","close":34700.0},{"date":"2026-09-23","close":36900.0},{"date":"2026-09-28","close":35100.0},{"date":"2026-09-29","close":38450.0},{"date":"2026-09-30","close":40250.0},{"date":"2026-10-01","close":41900.0},{"date":"2026-10-02","close":41650.0},{"date":"2026-10-06","close":41950.0},{"date":"2026-10-07","close":40300.0},{"date":"2026-10-08","close":40650.0},{"date":"2026-10-12","close":40200.0},{"date":"2026-10-13","close":41150.0},{"date":"2026-10-14","close":39050.0},{"date":"2026-10-15","close":36150.0},{"date":"2026-10-16","close":37400.0},{"date":"2026-10-19","close":37600.0},{"date":"2026-10-20","close":34750.0},{"date":"2026-10-21","close":36250.0},{"date":"2026-10-22","close":34650.0},{"date":"2026-10-23","close":33100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-181.0,"foreign_net":8932.0,"institution_net":-8751.0},{"date":"2026-10-21","retail_net":-2412.0,"foreign_net":708.0,"institution_net":1704.0},{"date":"2026-10-20","retail_net":4333.0,"foreign_net":-4321.0,"institution_net":-12.0},{"date":"2026-10-19","retail_net":-4596.0,"foreign_net":6766.0,"institution_net":-2170.0},{"date":"2026-10-16","retail_net":6638.0,"foreign_net":-13082.0,"institution_net":6444.0},{"date":"2026-10-15","retail_net":-33952.0,"foreign_net":17719.0,"institution_net":16233.0},{"date":"2026-10-14","retail_net":-7593.0,"foreign_net":-32902.0,"institution_net":40495.0},{"date":"2026-10-13","retail_net":-27712.0,"foreign_net":34906.0,"institution_net":-7194.0},{"date":"2026-10-12","retail_net":-32755.0,"foreign_net":-820.0,"institution_net":33575.0},{"date":"2026-10-08","retail_net":-100.0,"foreign_net":21769.0,"institution_net":-21669.0},{"date":"2026-10-07","retail_net":-18173.0,"foreign_net":32182.0,"institution_net":-14009.0},{"date":"2026-10-06","retail_net":-6170.0,"foreign_net":-27752.0,"institution_net":33922.0},{"date":"2026-10-02","retail_net":4210.0,"foreign_net":-15862.0,"institution_net":11652.0},{"date":"2026-10-01","retail_net":308.0,"foreign_net":-51876.0,"institution_net":51568.0},{"date":"2026-09-30","retail_net":4654.0,"foreign_net":-54027.0,"institution_net":49373.0},{"date":"2026-09-29","retail_net":-24145.0,"foreign_net":-51438.0,"institution_net":75583.0},{"date":"2026-09-28","retail_net":9482.0,"foreign_net":-9558.0,"institution_net":76.0},{"date":"2026-09-23","retail_net":-1524.0,"foreign_net":-23479.0,"institution_net":25003.0},{"date":"2026-09-22","retail_net":8993.0,"foreign_net":-8203.0,"institution_net":-790.0},{"date":"2026-09-21","retail_net":19890.0,"foreign_net":-33695.0,"institution_net":13805.0},{"date":"2026-09-18","retail_net":5860.0,"foreign_net":-4656.0,"institution_net":-1204.0},{"date":"2026-09-17","retail_net":-2293.0,"foreign_net":-3857.0,"institution_net":6150.0},{"date":"2026-09-16","retail_net":-11590.0,"foreign_net":-1130.0,"institution_net":12720.0},{"date":"2026-09-15","retail_net":-7925.0,"foreign_net":-1893.0,"institution_net":9818.0},{"date":"2026-09-14","retail_net":-1380.0,"foreign_net":431.0,"institution_net":949.0},{"date":"2026-09-11","retail_net":6980.0,"foreign_net":-1660.0,"institution_net":-5320.0},{"date":"2026-09-10","retail_net":7908.0,"foreign_net":-107.0,"institution_net":-7801.0},{"date":"2026-09-09","retail_net":-617.0,"foreign_net":-282.0,"institution_net":899.0},{"date":"2026-09-08","retail_net":2060.0,"foreign_net":2070.0,"institution_net":-4130.0},{"date":"2026-09-07","retail_net":31394.0,"foreign_net":-10474.0,"institution_net":-20920.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-181.0,"foreign_net":8932.0,"institution_net":-8751.0},"d3":{"retail_net":1740.0,"foreign_net":5319.0,"institution_net":-7059.0},"d7":{"retail_net":-37763.0,"foreign_net":-16180.0,"institution_net":53943.0},"d14":{"retail_net":-118155.0,"foreign_net":-23633.0,"institution_net":141788.0},"d30":{"retail_net":-70408.0,"foreign_net":-225591.0,"institution_net":295999.0}},"analysis":"최근 5일 외국인 순매수 -997.00, 기관 순매수 -2785.00. 30일 누적: 외국인 -22.56만, 기관 29.60만.","foreign_flow":-997.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-2785.0},"insider_trades":[],"price_analysis":{"current":33600.0,"low_30d":30350.0,"support":31785.0,"high_30d":44700.0,"change_1d":-3.0,"change_7d":-10.1,"change_30d":6.5,"resistance":43265.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.34,"per":17.22,"quarter":"2024-Q2"},{"pbr":1.04,"per":11.3,"quarter":"2024-Q3"},{"pbr":0.69,"per":6.72,"quarter":"2024-Q4"},{"pbr":0.76,"per":6.89,"quarter":"2025-Q1"},{"pbr":0.85,"per":8.87,"quarter":"2025-Q2"},{"pbr":1.21,"per":11.65,"quarter":"2025-Q3"},{"pbr":1.15,"per":8.0,"quarter":"2025-Q4"},{"pbr":1.46,"per":9.88,"quarter":"2026-Q1"},{"pbr":1.48,"per":9.67,"quarter":"2026-Q2"},{"pbr":0.77,"per":7.81,"quarter":"현재"}],"timeline":[{"close":32435.2578,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":25591.5645,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16960.584,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":18987.1953,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21643.4355,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31579.7402,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":39950.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.11,"pbr_5y_low":0.69,"per_5y_avg":10.02,"per_5y_low":6.72,"current_pbr":0.77,"current_per":7.81,"pbr_5y_high":1.48,"per_5y_high":17.22,"pbr_5y_median":1.15,"per_5y_median":9.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":22.2,"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","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +4.7%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 7.86x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"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":1.96,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.23,"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":37.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.5,"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":1.34,"per":17.22,"close":32435.2578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":11.3,"close":25591.5645,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":6.72,"close":16960.584,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":6.89,"close":18987.1953,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.85,"per":8.87,"close":21643.4355,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.21,"per":11.65,"close":31579.7402,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":8.0,"close":30900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.46,"per":9.88,"close":39950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.48,"per":9.67,"close":41600.0,"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":"7.9배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.4%"}],"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":1046.16,"pbr":null,"per":null,"roa":0.01957569583285541,"roe":0.024057717142000022,"revenue":92296563338.0,"market_cap":null,"net_income":13190022948.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.37646406999744014,"total_assets":673795867111.0,"total_equity":548265775599.0,"profit_margin":0.1429091449450475,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14582865139.0,"operating_margin":0.15800008810291202},{"eps":1145.5,"pbr":1.23,"per":13.28,"roa":0.021684592728078496,"roe":0.027014741225087204,"revenue":88180260838.0,"market_cap":646800000000.0,"net_income":14442508454.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.39449060275414105,"total_assets":666026271976.0,"total_equity":534615835616.0,"profit_margin":0.16378391622738556,"dividend_yield":0.98,"fiscal_quarter":"Q1","operating_income":15700515063.0,"operating_margin":0.17805022250778024},{"eps":1117.08,"pbr":null,"per":null,"roa":0.02208324656039228,"roe":0.02680233911669941,"revenue":86642897474.0,"market_cap":null,"net_income":14084188813.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3655705080096708,"total_assets":637777093802.0,"total_equity":525483568866.0,"profit_margin":0.16255445308978056,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16270433752.0,"operating_margin":0.18778727658412472},{"eps":994.14,"pbr":null,"per":null,"roa":0.019745213503891947,"roe":0.024538359717846913,"revenue":82832572704.0,"market_cap":null,"net_income":12534061200.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3840247275509759,"total_assets":634789854135.0,"total_equity":510794582202.0,"profit_margin":0.15131802370536207,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14153534413.0,"operating_margin":0.1708691876995935},{"eps":788.61,"pbr":null,"per":null,"roa":0.01577032568989374,"roe":0.019979250803731162,"revenue":74996289494.0,"market_cap":null,"net_income":9942765095.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3754352740111577,"total_assets":630473034642.0,"total_equity":497654551348.0,"profit_margin":0.13257676029152696,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11310471924.0,"operating_margin":0.15081375359116778},{"eps":962.88,"pbr":null,"per":null,"roa":0.02032960867526987,"roe":0.024827629478881903,"revenue":77995653073.0,"market_cap":null,"net_income":12140041611.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4030844538422524,"total_assets":597160614595.0,"total_equity":488973045990.0,"profit_margin":0.15565023347695459,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14763368112.0,"operating_margin":0.18928449894742508},{"eps":-34.85,"pbr":null,"per":null,"roa":-0.000753285441929453,"roe":-0.0009131741971315111,"revenue":79596161090.0,"market_cap":null,"net_income":-439388142.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35291996780142704,"total_assets":583295677233.0,"total_equity":481165744039.0,"profit_margin":-0.00552021775903464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12595123397.0,"operating_margin":0.15823782484633392},{"eps":724.23,"pbr":null,"per":null,"roa":0.015463312980793542,"roe":0.0190389829070076,"revenue":79336973001.0,"market_cap":null,"net_income":9131060574.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4053285005541448,"total_assets":590498335340.0,"total_equity":479598128671.0,"profit_margin":0.11509212197804557,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12025485367.0,"operating_margin":0.15157479435027632},{"eps":1102.61,"pbr":null,"per":null,"roa":0.026284805638069415,"roe":0.02950035078457839,"revenue":76483498976.0,"market_cap":null,"net_income":13901729685.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.39227375058265274,"total_assets":528888433737.0,"total_equity":471239470558.0,"profit_margin":0.1817611624876402,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15945258898.0,"operating_margin":0.2084797258426097},{"eps":730.77,"pbr":null,"per":null,"roa":0.017892768915071154,"roe":0.02018943006806235,"revenue":75298571925.0,"market_cap":null,"net_income":9213571645.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3499468902178652,"total_assets":514932690895.0,"total_equity":456356202921.0,"profit_margin":0.12236050976075666,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11353622707.0,"operating_margin":0.15078138159523932},{"eps":-293.48,"pbr":null,"per":null,"roa":-0.00742666761043014,"roe":-0.008254538697069443,"revenue":92143017803.0,"market_cap":null,"net_income":-3700197665.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2306628133500096,"total_assets":498231220124.0,"total_equity":448262198627.0,"profit_margin":-0.0401571139433587,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6941051827.0,"operating_margin":0.07532911329038339},{"eps":343.73,"pbr":null,"per":null,"roa":0.008603436087950528,"roe":0.009561917970368126,"revenue":75490026208.0,"market_cap":null,"net_income":4333720143.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2214841822008551,"total_assets":503719688122.0,"total_equity":453227078127.0,"profit_margin":0.05740785055576968,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4050653863.0,"operating_margin":0.05365813295439994}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1883.63,"per":17.22,"date":"2024-06","close":32435.26,"source":"reported"},{"eps":1883.63,"per":16.25,"date":"2024-07","close":30603.85,"source":"reported"},{"eps":1883.63,"per":14.69,"date":"2024-08","close":27663.95,"source":"reported"},{"eps":2264.13,"per":11.3,"date":"2024-09","close":25591.56,"source":"reported"},{"eps":2264.13,"per":9.26,"date":"2024-10","close":20964.84,"source":"reported"},{"eps":2264.13,"per":7.19,"date":"2024-11","close":16270.64,"source":"reported"},{"eps":2522.76,"per":6.72,"date":"2024-12","close":16960.58,"source":"reported"},{"eps":2522.76,"per":7.02,"date":"2025-01","close":17708.27,"source":"reported"},{"eps":2522.76,"per":8.11,"date":"2025-02","close":20462.88,"source":"reported"},{"eps":2754.87,"per":6.89,"date":"2025-03","close":18987.2,"source":"reported"},{"eps":2754.87,"per":7.21,"date":"2025-04","close":19872.61,"source":"reported"},{"eps":2754.87,"per":7.29,"date":"2025-05","close":20069.37,"source":"reported"},{"eps":2440.87,"per":8.87,"date":"2025-06","close":21643.44,"source":"reported"},{"eps":2440.87,"per":9.61,"date":"2025-07","close":23463.45,"source":"reported"},{"eps":2440.87,"per":9.69,"date":"2025-08","close":23660.21,"source":"reported"},{"eps":2710.78,"per":11.65,"date":"2025-09","close":31579.74,"source":"reported"},{"eps":2710.78,"per":11.78,"date":"2025-10","close":31924.07,"source":"reported"},{"eps":2710.78,"per":11.12,"date":"2025-11","close":30153.24,"source":"reported"},{"eps":3862.71,"per":8.0,"date":"2025-12","close":30900.0,"source":"reported"},{"eps":3862.71,"per":10.39,"date":"2026-01","close":40150.0,"source":"reported"},{"eps":3862.71,"per":12.01,"date":"2026-02","close":46400.0,"source":"reported"},{"eps":4045.33,"per":9.88,"date":"2026-03","close":39950.0,"source":"reported"},{"eps":4045.33,"per":12.93,"date":"2026-04","close":52300.0,"source":"reported"},{"eps":4045.33,"per":10.56,"date":"2026-05","close":42700.0,"source":"reported"},{"eps":4302.88,"per":9.67,"date":"2026-06","close":41600.0,"source":"reported"},{"eps":4302.88,"per":7.29,"date":"2026-07","close":31350.0,"source":"reported"},{"eps":4302.88,"per":7.66,"date":"2026-08","close":32950.0,"source":"reported"},{"eps":4302.88,"per":9.35,"date":"2026-09","close":40250.0,"source":"reported"},{"eps":4302.88,"per":7.69,"date":"2026-10","close":33100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.91,"std":2.73,"count":29,"current":7.69,"lower_1sd":7.18,"upper_1sd":12.63},"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":"원익머트리얼즈","phase":"above-fold","symbol_resolved":true}