{"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":"2026-10-23T09:52:54.484458+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.0,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":63.6,"direction":"higher_better","percentile":84}],"summary":"매출 +21.0%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.9,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.0,"direction":"higher_better","percentile":29}],"summary":"RSI 36","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.61x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.71,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":31.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.21,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.7x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"PI첨단소재(178920)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 4742.55억. 현재가 16,150원, 전일 대비 -3.4%, 30일 -15.0%. PER 11.6배 / ROE 4.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3529.00, 기관 순매수 3339.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.37%","value_pct":1.37},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.37},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-451.5839882067594,"grade":"F","trend":"하락","atr_14":1042.857142857143,"rsi_14":35.914702581369255,"sma_20":18671.0,"sma_60":18828.833333333332,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.9로 약세 구간입니다. MACD(-451.58)가 시그널선(-197.60)을 하회합니다(데드크로스). 현재가가 SMA20(18671)과 SMA60(18829) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16521~20821 (현재 위치 -9%).","bb_lower":16521.470749210424,"bb_upper":20820.529250789576,"macd_signal":-197.59587698405562},"change_pct":-3.71,"chart_data":[{"date":"2024-10-23","open":19939,"high":19987,"low":19359,"close":19697,"volume":52331,"rsi_14":32.81,"sma_20":20817.5,"sma_60":24178.33,"sma_120":25407.67},{"date":"2024-10-24","open":19601,"high":19890,"low":19553,"close":19794,"volume":32029,"rsi_14":46.0,"sma_20":20815.0,"sma_60":24025.0,"sma_120":25414.08},{"date":"2024-10-25","open":19794,"high":19794,"low":18597,"close":18703,"volume":149465,"rsi_14":27.7,"sma_20":20718.5,"sma_60":23856.17,"sma_120":25410.25},{"date":"2024-10-28","open":18693,"high":19205,"low":18655,"close":19195,"volume":28826,"rsi_14":37.53,"sma_20":20630.0,"sma_60":23704.17,"sma_120":25410.0},{"date":"2024-10-29","open":19108,"high":19601,"low":18973,"close":19504,"volume":32921,"rsi_14":47.34,"sma_20":20527.5,"sma_60":23560.83,"sma_120":25404.17},{"date":"2024-10-30","open":19504,"high":19601,"low":19128,"close":19137,"volume":39104,"rsi_14":43.0,"sma_20":20428.5,"sma_60":23402.83,"sma_120":25394.33},{"date":"2024-10-31","open":19137,"high":19939,"low":18770,"close":19939,"volume":59060,"rsi_14":52.52,"sma_20":20386.0,"sma_60":23257.83,"sma_120":25392.67},{"date":"2024-11-01","open":19746,"high":20228,"low":18867,"close":19031,"volume":213659,"rsi_14":43.69,"sma_20":20336.5,"sma_60":23121.33,"sma_120":25383.17},{"date":"2024-11-04","open":18896,"high":19079,"low":18693,"close":18751,"volume":65982,"rsi_14":41.15,"sma_20":20262.5,"sma_60":22958.33,"sma_120":25350.0},{"date":"2024-11-05","open":18713,"high":18713,"low":17930,"close":18017,"volume":112104,"rsi_14":37.13,"sma_20":20153.0,"sma_60":22796.83,"sma_120":25273.42},{"date":"2024-11-06","open":18027,"high":18307,"low":17863,"close":17930,"volume":55587,"rsi_14":35.22,"sma_20":20061.5,"sma_60":22703.0,"sma_120":25193.17},{"date":"2024-11-07","open":17930,"high":18056,"low":17399,"close":17506,"volume":90048,"rsi_14":35.28,"sma_20":19948.0,"sma_60":22565.17,"sma_120":25117.17},{"date":"2024-11-08","open":17612,"high":17930,"low":17380,"close":17390,"volume":72639,"rsi_14":28.34,"sma_20":19828.5,"sma_60":22442.0,"sma_120":25041.42},{"date":"2024-11-11","open":17419,"high":17457,"low":16501,"close":16608,"volume":134350,"rsi_14":25.62,"sma_20":19666.0,"sma_60":22294.5,"sma_120":24962.67},{"date":"2024-11-12","open":16414,"high":16859,"low":16250,"close":16637,"volume":85481,"rsi_14":26.52,"sma_20":19502.5,"sma_60":22144.17,"sma_120":24886.67},{"date":"2024-11-13","open":16173,"high":16608,"low":15642,"close":15642,"volume":93884,"rsi_14":22.01,"sma_20":19292.5,"sma_60":21972.5,"sma_120":24802.92},{"date":"2024-11-14","open":15584,"high":17583,"low":15449,"close":17583,"volume":109471,"rsi_14":43.22,"sma_20":19175.5,"sma_60":21836.83,"sma_120":24725.92},{"date":"2024-11-15","open":16366,"high":16366,"low":15179,"close":15690,"volume":151287,"rsi_14":31.87,"sma_20":18983.0,"sma_60":21655.17,"sma_120":24635.92},{"date":"2024-11-18","open":15565,"high":16791,"low":15362,"close":16598,"volume":90247,"rsi_14":35.84,"sma_20":18807.5,"sma_60":21490.0,"sma_120":24553.33},{"date":"2024-11-19","open":16608,"high":16675,"low":16299,"close":16666,"volume":32324,"rsi_14":37.6,"sma_20":18643.0,"sma_60":21318.5,"sma_120":24482.17},{"date":"2024-11-20","open":16579,"high":16714,"low":16443,"close":16492,"volume":40323,"rsi_14":31.54,"sma_20":18477.0,"sma_60":21128.17,"sma_120":24413.25},{"date":"2024-11-21","open":16472,"high":16994,"low":16337,"close":16820,"volume":57986,"rsi_14":37.38,"sma_20":18323.0,"sma_60":20957.67,"sma_120":24341.33},{"date":"2024-11-22","open":16994,"high":17187,"low":16733,"close":16781,"volume":92623,"rsi_14":38.44,"sma_20":18223.5,"sma_60":20787.33,"sma_120":24264.92},{"date":"2024-11-25","open":16946,"high":17177,"low":16772,"close":17003,"volume":62508,"rsi_14":43.67,"sma_20":18110.0,"sma_60":20634.17,"sma_120":24177.5},{"date":"2024-11-26","open":16839,"high":17177,"low":16772,"close":17071,"volume":34910,"rsi_14":44.62,"sma_20":17984.0,"sma_60":20497.17,"sma_120":24100.67},{"date":"2024-11-27","open":16897,"high":16907,"low":16434,"close":16492,"volume":42175,"rsi_14":43.77,"sma_20":17847.0,"sma_60":20356.83,"sma_120":24009.67},{"date":"2024-11-28","open":16656,"high":16656,"low":16318,"close":16530,"volume":30980,"rsi_14":44.67,"sma_20":17670.5,"sma_60":20216.33,"sma_120":23921.92},{"date":"2024-11-29","open":16559,"high":16559,"low":15816,"close":15845,"volume":57504,"rsi_14":45.21,"sma_20":17505.5,"sma_60":20065.67,"sma_120":23833.25},{"date":"2024-12-02","open":15990,"high":16250,"low":15333,"close":15410,"volume":68647,"rsi_14":42.68,"sma_20":17332.5,"sma_60":19891.67,"sma_120":23742.5},{"date":"2024-12-03","open":15410,"high":16028,"low":15410,"close":15613,"volume":112950,"rsi_14":49.81,"sma_20":17208.0,"sma_60":19719.5,"sma_120":23640.58},{"date":"2024-12-04","open":15256,"high":15594,"low":15005,"close":15198,"volume":98132,"rsi_14":30.3,"sma_20":17066.5,"sma_60":19548.5,"sma_120":23545.92},{"date":"2024-12-05","open":15063,"high":15449,"low":14966,"close":15063,"volume":70155,"rsi_14":42.7,"sma_20":16940.0,"sma_60":19396.83,"sma_120":23457.58},{"date":"2024-12-06","open":15005,"high":15246,"low":14194,"close":14551,"volume":86467,"rsi_14":23.76,"sma_20":16793.0,"sma_60":19245.5,"sma_120":23353.17},{"date":"2024-12-09","open":14483,"high":14541,"low":13759,"close":13759,"volume":88422,"rsi_14":18.58,"sma_20":16645.5,"sma_60":19098.83,"sma_120":23253.58},{"date":"2024-12-10","open":14068,"high":14995,"low":14068,"close":14995,"volume":93452,"rsi_14":36.84,"sma_20":16560.5,"sma_60":18995.17,"sma_120":23166.33},{"date":"2024-12-11","open":14580,"high":15169,"low":14580,"close":14937,"volume":83850,"rsi_14":32.62,"sma_20":16524.0,"sma_60":18916.33,"sma_120":23077.75},{"date":"2024-12-12","open":15111,"high":15198,"low":14696,"close":14995,"volume":107244,"rsi_14":33.57,"sma_20":16390.0,"sma_60":18831.83,"sma_120":22990.92},{"date":"2024-12-13","open":14860,"high":15275,"low":14860,"close":15159,"volume":73132,"rsi_14":32.85,"sma_20":16362.5,"sma_60":18738.5,"sma_120":22903.0},{"date":"2024-12-16","open":15787,"high":16656,"low":15787,"close":16221,"volume":217242,"rsi_14":43.33,"sma_20":16343.0,"sma_60":18668.5,"sma_120":22829.67},{"date":"2024-12-17","open":16414,"high":16984,"low":16028,"close":16946,"volume":145717,"rsi_14":53.48,"sma_20":16357.5,"sma_60":18608.5,"sma_120":22760.92},{"date":"2024-12-18","open":16994,"high":17187,"low":16646,"close":16994,"volume":79942,"rsi_14":53.55,"sma_20":16383.5,"sma_60":18559.33,"sma_120":22701.75},{"date":"2024-12-19","open":16540,"high":17718,"low":16453,"close":17206,"volume":140613,"rsi_14":61.24,"sma_20":16403.5,"sma_60":18513.83,"sma_120":22643.17},{"date":"2024-12-20","open":17090,"high":17235,"low":16308,"close":16308,"volume":72753,"rsi_14":56.89,"sma_20":16379.0,"sma_60":18440.33,"sma_120":22578.08},{"date":"2024-12-23","open":16530,"high":17380,"low":16521,"close":16975,"volume":98554,"rsi_14":59.75,"sma_20":16377.5,"sma_60":18372.5,"sma_120":22518.33},{"date":"2024-12-24","open":17148,"high":17255,"low":16859,"close":16955,"volume":56625,"rsi_14":63.34,"sma_20":16371.5,"sma_60":18294.33,"sma_120":22456.33},{"date":"2024-12-26","open":16946,"high":17129,"low":16656,"close":16694,"volume":67529,"rsi_14":62.16,"sma_20":16382.0,"sma_60":18219.17,"sma_120":22374.17},{"date":"2024-12-27","open":17197,"high":17384,"low":16734,"close":16754,"volume":48558,"rsi_14":64.38,"sma_20":16376.0,"sma_60":18144.17,"sma_120":22285.83},{"date":"2024-12-30","open":16744,"high":16951,"low":16586,"close":16645,"volume":33387,"rsi_14":72.0,"sma_20":16400.0,"sma_60":18080.67,"sma_120":22201.17},{"date":"2025-01-02","open":16586,"high":17611,"low":16359,"close":17079,"volume":81227,"rsi_14":67.44,"sma_20":16468.5,"sma_60":18021.17,"sma_120":22107.67},{"date":"2025-01-03","open":17030,"high":18528,"low":16961,"close":18429,"volume":149683,"rsi_14":74.96,"sma_20":16595.0,"sma_60":17985.33,"sma_120":22030.58},{"date":"2025-01-06","open":18429,"high":18941,"low":18360,"close":18725,"volume":81239,"rsi_14":75.86,"sma_20":16758.0,"sma_60":17962.0,"sma_120":21955.17},{"date":"2025-01-07","open":19040,"high":19040,"low":18537,"close":18537,"volume":78860,"rsi_14":73.11,"sma_20":16918.5,"sma_60":17935.5,"sma_120":21863.58},{"date":"2025-01-08","open":18537,"high":19957,"low":18330,"close":19513,"volume":163515,"rsi_14":72.66,"sma_20":17155.0,"sma_60":17925.5,"sma_120":21786.08},{"date":"2025-01-09","open":19907,"high":19907,"low":18734,"close":18734,"volume":135427,"rsi_14":60.96,"sma_20":17393.0,"sma_60":17901.5,"sma_120":21691.17},{"date":"2025-01-10","open":18872,"high":19010,"low":18350,"close":18508,"volume":84494,"rsi_14":58.63,"sma_20":17555.5,"sma_60":17872.83,"sma_120":21591.42},{"date":"2025-01-13","open":18409,"high":21730,"low":18281,"close":18606,"volume":837974,"rsi_14":57.89,"sma_20":17726.0,"sma_60":17847.5,"sma_120":21485.0},{"date":"2025-01-14","open":18626,"high":18803,"low":17887,"close":18035,"volume":142584,"rsi_14":61.07,"sma_20":17864.5,"sma_60":17810.0,"sma_120":21362.5},{"date":"2025-01-15","open":18035,"high":18360,"low":17936,"close":17966,"volume":70552,"rsi_14":55.65,"sma_20":17991.0,"sma_60":17778.83,"sma_120":21242.75},{"date":"2025-01-16","open":18123,"high":18409,"low":17966,"close":18123,"volume":46076,"rsi_14":57.05,"sma_20":18070.5,"sma_60":17740.33,"sma_120":21129.33},{"date":"2025-01-17","open":18005,"high":18212,"low":17828,"close":18084,"volume":47484,"rsi_14":59.36,"sma_20":18110.5,"sma_60":17703.67,"sma_120":21023.08},{"date":"2025-01-20","open":18084,"high":18547,"low":17946,"close":18232,"volume":74951,"rsi_14":63.59,"sma_20":18155.5,"sma_60":17672.0,"sma_120":20925.17},{"date":"2025-01-21","open":18291,"high":18459,"low":17641,"close":18143,"volume":92141,"rsi_14":63.82,"sma_20":18185.0,"sma_60":17637.17,"sma_120":20831.08},{"date":"2025-01-22","open":18409,"high":18488,"low":17848,"close":17946,"volume":81178,"rsi_14":58.37,"sma_20":18251.0,"sma_60":17617.83,"sma_120":20737.0},{"date":"2025-01-23","open":17956,"high":18015,"low":17227,"close":17306,"volume":86220,"rsi_14":37.44,"sma_20":18250.0,"sma_60":17579.17,"sma_120":20641.67},{"date":"2025-01-24","open":17246,"high":17848,"low":17039,"close":17621,"volume":50099,"rsi_14":37.72,"sma_20":18266.0,"sma_60":17540.5,"sma_120":20550.67},{"date":"2025-01-31","open":17936,"high":17946,"low":17099,"close":17246,"volume":42879,"rsi_14":36.21,"sma_20":18276.5,"sma_60":17501.83,"sma_120":20452.33},{"date":"2025-02-03","open":16645,"high":16901,"low":15985,"close":16290,"volume":100403,"rsi_14":15.43,"sma_20":18253.0,"sma_60":17433.17,"sma_120":20345.5},{"date":"2025-02-04","open":16290,"high":16823,"low":16290,"close":16428,"volume":74392,"rsi_14":21.32,"sma_20":18242.0,"sma_60":17382.5,"sma_120":20251.92},{"date":"2025-02-05","open":16448,"high":17729,"low":16448,"close":17365,"volume":75275,"rsi_14":37.92,"sma_20":18256.5,"sma_60":17352.5,"sma_120":20155.42},{"date":"2025-02-06","open":17976,"high":19592,"low":17404,"close":19493,"volume":474066,"rsi_14":56.56,"sma_20":18310.5,"sma_60":17371.17,"sma_120":20084.0},{"date":"2025-02-07","open":19493,"high":19612,"low":19020,"close":19188,"volume":97248,"rsi_14":58.88,"sma_20":18334.0,"sma_60":17386.17,"sma_120":20044.58},{"date":"2025-02-10","open":19277,"high":20942,"low":18971,"close":20597,"volume":240255,"rsi_14":66.79,"sma_20":18438.5,"sma_60":17432.33,"sma_120":19998.75},{"date":"2025-02-11","open":21287,"high":22568,"low":20597,"close":21583,"volume":418465,"rsi_14":69.97,"sma_20":18543.5,"sma_60":17497.17,"sma_120":19969.58},{"date":"2025-02-12","open":21583,"high":21632,"low":20843,"close":21386,"volume":132489,"rsi_14":68.72,"sma_20":18678.0,"sma_60":17572.17,"sma_120":19933.33},{"date":"2025-02-13","open":21287,"high":21386,"low":20351,"close":20548,"volume":175170,"rsi_14":62.18,"sma_20":18781.5,"sma_60":17632.5,"sma_120":19888.33},{"date":"2025-02-14","open":20252,"high":20991,"low":20252,"close":20745,"volume":93707,"rsi_14":63.52,"sma_20":18890.0,"sma_60":17713.33,"sma_120":19842.92},{"date":"2025-02-17","open":20696,"high":21583,"low":20597,"close":20794,"volume":106031,"rsi_14":65.04,"sma_20":19030.0,"sma_60":17761.5,"sma_120":19799.17},{"date":"2025-02-18","open":20597,"high":20843,"low":19907,"close":19907,"volume":173482,"rsi_14":63.39,"sma_20":19128.5,"sma_60":17827.33,"sma_120":19741.25},{"date":"2025-02-19","open":20006,"high":20646,"low":19957,"close":20055,"volume":136379,"rsi_14":62.75,"sma_20":19226.5,"sma_60":17880.0,"sma_120":19685.0},{"date":"2025-02-20","open":20252,"high":20893,"low":20104,"close":20351,"volume":151638,"rsi_14":66.39,"sma_20":19341.5,"sma_60":17936.5,"sma_120":19627.5},{"date":"2025-02-21","open":20646,"high":20646,"low":19641,"close":19907,"volume":104770,"rsi_14":70.19,"sma_20":19426.5,"sma_60":17988.5,"sma_120":19558.33},{"date":"2025-02-24","open":19651,"high":21139,"low":19444,"close":19759,"volume":276709,"rsi_14":68.57,"sma_20":19508.5,"sma_60":18032.33,"sma_120":19495.0},{"date":"2025-02-25","open":19661,"high":19690,"low":19001,"close":19306,"volume":142349,"rsi_14":61.44,"sma_20":19577.5,"sma_60":18069.17,"sma_120":19428.25},{"date":"2025-02-26","open":19306,"high":19562,"low":19070,"close":19365,"volume":65847,"rsi_14":49.0,"sma_20":19682.0,"sma_60":18103.17,"sma_120":19368.67},{"date":"2025-02-27","open":19444,"high":19759,"low":19020,"close":19070,"volume":68834,"rsi_14":49.08,"sma_20":19755.5,"sma_60":18131.0,"sma_120":19314.08},{"date":"2025-02-28","open":18872,"high":19030,"low":17956,"close":17956,"volume":342803,"rsi_14":28.39,"sma_20":19791.5,"sma_60":18150.0,"sma_120":19253.42},{"date":"2025-03-04","open":17739,"high":17986,"low":17365,"close":17907,"volume":107867,"rsi_14":14.48,"sma_20":19873.5,"sma_60":18167.5,"sma_120":19191.92},{"date":"2025-03-05","open":17739,"high":18459,"low":17739,"close":18232,"volume":110898,"rsi_14":20.26,"sma_20":19965.0,"sma_60":18202.33,"sma_120":19134.0},{"date":"2025-03-06","open":18232,"high":18932,"low":18035,"close":18035,"volume":132026,"rsi_14":23.04,"sma_20":19999.0,"sma_60":18241.33,"sma_120":19066.5},{"date":"2025-03-07","open":18725,"high":19198,"low":17897,"close":18340,"volume":157566,"rsi_14":24.79,"sma_20":19940.5,"sma_60":18282.0,"sma_120":19000.75},{"date":"2025-03-10","open":18311,"high":18951,"low":18054,"close":18626,"volume":72009,"rsi_14":28.35,"sma_20":19912.0,"sma_60":18334.67,"sma_120":18941.58},{"date":"2025-03-11","open":17848,"high":18587,"low":17739,"close":18478,"volume":74273,"rsi_14":33.26,"sma_20":19804.5,"sma_60":18387.17,"sma_120":18892.0},{"date":"2025-03-12","open":18537,"high":19030,"low":18340,"close":18636,"volume":119349,"rsi_14":33.41,"sma_20":19655.0,"sma_60":18451.17,"sma_120":18848.33},{"date":"2025-03-13","open":18734,"high":18991,"low":18311,"close":18311,"volume":109528,"rsi_14":26.32,"sma_20":19499.0,"sma_60":18523.33,"sma_120":18811.08},{"date":"2025-03-14","open":18311,"high":18784,"low":17670,"close":17729,"volume":154187,"rsi_14":25.5,"sma_20":19356.0,"sma_60":18564.33,"sma_120":18779.75},{"date":"2025-03-17","open":17857,"high":18242,"low":17739,"close":17936,"volume":105049,"rsi_14":29.76,"sma_20":19213.5,"sma_60":18609.83,"sma_120":18763.08},{"date":"2025-03-18","open":18094,"high":18094,"low":17325,"close":17641,"volume":173759,"rsi_14":30.84,"sma_20":19053.5,"sma_60":18649.33,"sma_120":18740.58},{"date":"2025-03-19","open":17641,"high":18380,"low":17641,"close":18291,"volume":119563,"rsi_14":39.12,"sma_20":18971.5,"sma_60":18697.0,"sma_120":18717.75},{"date":"2025-03-20","open":18459,"high":18675,"low":17936,"close":17966,"volume":97958,"rsi_14":38.89,"sma_20":18865.5,"sma_60":18720.83,"sma_120":18694.67},{"date":"2025-03-21","open":17966,"high":18163,"low":17473,"close":17739,"volume":138979,"rsi_14":47.34,"sma_20":18733.0,"sma_60":18728.33,"sma_120":18668.42},{"date":"2025-03-24","open":17788,"high":17907,"low":17453,"close":17463,"volume":74068,"rsi_14":44.85,"sma_20":18609.0,"sma_60":18730.33,"sma_120":18644.83},{"date":"2025-03-25","open":17542,"high":17650,"low":17128,"close":17345,"volume":71071,"rsi_14":39.18,"sma_20":18486.5,"sma_60":18726.67,"sma_120":18620.25},{"date":"2025-03-26","open":17345,"high":17463,"low":17148,"close":17355,"volume":80789,"rsi_14":41.31,"sma_20":18387.5,"sma_60":18738.67,"sma_120":18589.5},{"date":"2025-03-27","open":17148,"high":17424,"low":16862,"close":16862,"volume":69204,"rsi_14":31.97,"sma_20":18260.5,"sma_60":18730.83,"sma_120":18551.67},{"date":"2025-03-28","open":16813,"high":17049,"low":16261,"close":16271,"volume":59355,"rsi_14":23.27,"sma_20":18118.5,"sma_60":18713.33,"sma_120":18503.83},{"date":"2025-03-31","open":15975,"high":16162,"low":15699,"close":16024,"volume":87722,"rsi_14":22.76,"sma_20":18020.5,"sma_60":18696.17,"sma_120":18457.67},{"date":"2025-04-01","open":16044,"high":16399,"low":15926,"close":16251,"volume":78797,"rsi_14":23.92,"sma_20":17936.5,"sma_60":18687.67,"sma_120":18415.92},{"date":"2025-04-02","open":16310,"high":17030,"low":16310,"close":16714,"volume":109864,"rsi_14":33.05,"sma_20":17859.5,"sma_60":18688.83,"sma_120":18384.75},{"date":"2025-04-03","open":16478,"high":16744,"low":16024,"close":16576,"volume":58266,"rsi_14":36.49,"sma_20":17785.5,"sma_60":18680.33,"sma_120":18350.75},{"date":"2025-04-04","open":16537,"high":16547,"low":15857,"close":16261,"volume":103263,"rsi_14":30.86,"sma_20":17680.0,"sma_60":18643.67,"sma_120":18314.5},{"date":"2025-04-07","open":15778,"high":15788,"low":15246,"close":15384,"volume":79927,"rsi_14":27.24,"sma_20":17515.5,"sma_60":18587.17,"sma_120":18274.58},{"date":"2025-04-08","open":15571,"high":16251,"low":15423,"close":15630,"volume":69374,"rsi_14":20.78,"sma_20":17371.0,"sma_60":18538.0,"sma_120":18236.75},{"date":"2025-04-09","open":15088,"high":15403,"low":14861,"close":15059,"volume":80953,"rsi_14":19.71,"sma_20":17189.5,"sma_60":18462.67,"sma_120":18194.08},{"date":"2025-04-10","open":15610,"high":16014,"low":15561,"close":15768,"volume":101308,"rsi_14":31.34,"sma_20":17060.5,"sma_60":18412.5,"sma_120":18157.0},{"date":"2025-04-11","open":15709,"high":15798,"low":15472,"close":15729,"volume":70992,"rsi_14":32.81,"sma_20":16959.0,"sma_60":18365.5,"sma_120":18119.17},{"date":"2025-04-14","open":15886,"high":16586,"low":15886,"close":16330,"volume":67030,"rsi_14":40.82,"sma_20":16877.5,"sma_60":18327.0,"sma_120":18087.25},{"date":"2025-04-15","open":16369,"high":16547,"low":16241,"close":16271,"volume":62490,"rsi_14":40.28,"sma_20":16808.0,"sma_60":18297.17,"sma_120":18053.58},{"date":"2025-04-16","open":16330,"high":16330,"low":15354,"close":15433,"volume":126719,"rsi_14":37.94,"sma_20":16663.0,"sma_60":18254.33,"sma_120":18016.58},{"date":"2025-04-17","open":15423,"high":15620,"low":15177,"close":15610,"volume":71854,"rsi_14":44.01,"sma_20":16543.5,"sma_60":18211.83,"sma_120":17976.08},{"date":"2025-04-18","open":15532,"high":15620,"low":15246,"close":15482,"volume":92037,"rsi_14":44.97,"sma_20":16429.0,"sma_60":18167.83,"sma_120":17935.75},{"date":"2025-04-21","open":15502,"high":15640,"low":15206,"close":15285,"volume":80525,"rsi_14":40.99,"sma_20":16318.5,"sma_60":18118.0,"sma_120":17895.0},{"date":"2025-04-22","open":15334,"high":15492,"low":15147,"close":15197,"volume":58146,"rsi_14":34.78,"sma_20":16209.5,"sma_60":18068.17,"sma_120":17852.67},{"date":"2025-04-23","open":15423,"high":15837,"low":15354,"close":15817,"volume":79249,"rsi_14":43.06,"sma_20":16131.5,"sma_60":18032.17,"sma_120":17825.0},{"date":"2025-04-24","open":16014,"high":16310,"low":15768,"close":16162,"volume":93612,"rsi_14":49.1,"sma_20":16096.0,"sma_60":18012.83,"sma_120":17796.0},{"date":"2025-04-25","open":16359,"high":16547,"low":16113,"close":16320,"volume":74354,"rsi_14":59.79,"sma_20":16098.5,"sma_60":17990.83,"sma_120":17765.67},{"date":"2025-04-28","open":16320,"high":16517,"low":16133,"close":16261,"volume":58508,"rsi_14":56.87,"sma_20":16110.5,"sma_60":17974.17,"sma_120":17738.0},{"date":"2025-04-29","open":16300,"high":16379,"low":16044,"close":16330,"volume":81394,"rsi_14":65.54,"sma_20":16114.5,"sma_60":17974.83,"sma_120":17704.0},{"date":"2025-04-30","open":16290,"high":16369,"low":15985,"close":16113,"volume":49756,"rsi_14":54.79,"sma_20":16084.0,"sma_60":17969.5,"sma_120":17676.0},{"date":"2025-05-02","open":16083,"high":16212,"low":15729,"close":15778,"volume":95076,"rsi_14":50.63,"sma_20":16043.5,"sma_60":17942.67,"sma_120":17647.58},{"date":"2025-05-07","open":16892,"high":17168,"low":16359,"close":16586,"volume":274487,"rsi_14":53.13,"sma_20":16060.0,"sma_60":17893.5,"sma_120":17632.33},{"date":"2025-05-08","open":16557,"high":16635,"low":16192,"close":16379,"volume":137649,"rsi_14":51.28,"sma_20":16110.5,"sma_60":17846.0,"sma_120":17616.08},{"date":"2025-05-09","open":16359,"high":16458,"low":16113,"close":16172,"volume":112766,"rsi_14":60.22,"sma_20":16138.0,"sma_60":17771.17,"sma_120":17601.75},{"date":"2025-05-12","open":16231,"high":16803,"low":16192,"close":16793,"volume":103867,"rsi_14":64.56,"sma_20":16226.0,"sma_60":17690.17,"sma_120":17593.67},{"date":"2025-05-13","open":16803,"high":17030,"low":16655,"close":16763,"volume":83043,"rsi_14":66.17,"sma_20":16276.5,"sma_60":17612.0,"sma_120":17592.08},{"date":"2025-05-14","open":16852,"high":17168,"low":16763,"close":17069,"volume":98072,"rsi_14":71.91,"sma_20":16344.5,"sma_60":17553.17,"sma_120":17592.83},{"date":"2025-05-15","open":16970,"high":17365,"low":16862,"close":17266,"volume":149140,"rsi_14":74.76,"sma_20":16392.0,"sma_60":17494.33,"sma_120":17603.83},{"date":"2025-05-16","open":17335,"high":17917,"low":17030,"close":17739,"volume":198613,"rsi_14":73.84,"sma_20":16466.5,"sma_60":17442.67,"sma_120":17602.08},{"date":"2025-05-19","open":17483,"high":17562,"low":16931,"close":17246,"volume":126741,"rsi_14":62.97,"sma_20":16558.5,"sma_60":17397.67,"sma_120":17612.5},{"date":"2025-05-20","open":17286,"high":18370,"low":17286,"close":18133,"volume":213743,"rsi_14":68.47,"sma_20":16686.5,"sma_60":17365.17,"sma_120":17622.58},{"date":"2025-05-21","open":18232,"high":18459,"low":17739,"close":18054,"volume":142721,"rsi_14":68.2,"sma_20":16817.0,"sma_60":17326.33,"sma_120":17631.42},{"date":"2025-05-22","open":17749,"high":17966,"low":17443,"close":17621,"volume":100716,"rsi_14":62.2,"sma_20":16935.5,"sma_60":17287.67,"sma_120":17638.08},{"date":"2025-05-23","open":17542,"high":17710,"low":17345,"close":17611,"volume":86801,"rsi_14":64.73,"sma_20":17058.0,"sma_60":17251.33,"sma_120":17641.83},{"date":"2025-05-26","open":17443,"high":18350,"low":17443,"close":17976,"volume":129045,"rsi_14":71.48,"sma_20":17167.5,"sma_60":17228.83,"sma_120":17649.0},{"date":"2025-05-27","open":17877,"high":18508,"low":17168,"close":17700,"volume":252317,"rsi_14":62.15,"sma_20":17245.5,"sma_60":17200.67,"sma_120":17651.92},{"date":"2025-05-28","open":17779,"high":17838,"low":17197,"close":17434,"volume":284087,"rsi_14":61.36,"sma_20":17302.0,"sma_60":17173.0,"sma_120":17652.0},{"date":"2025-05-29","open":17522,"high":17611,"low":17148,"close":17463,"volume":159988,"rsi_14":64.46,"sma_20":17363.0,"sma_60":17164.67,"sma_120":17657.33},{"date":"2025-05-30","open":17394,"high":17631,"low":17246,"close":17384,"volume":75625,"rsi_14":57.54,"sma_20":17416.5,"sma_60":17155.83,"sma_120":17661.67},{"date":"2025-06-02","open":17306,"high":17404,"low":16704,"close":16813,"volume":181404,"rsi_14":50.55,"sma_20":17452.0,"sma_60":17131.83,"sma_120":17667.08},{"date":"2025-06-04","open":16842,"high":17089,"low":16783,"close":16813,"volume":93628,"rsi_14":46.92,"sma_20":17504.5,"sma_60":17111.17,"sma_120":17676.25},{"date":"2025-06-05","open":16793,"high":17108,"low":16685,"close":16911,"volume":171581,"rsi_14":45.63,"sma_20":17521.0,"sma_60":17087.0,"sma_120":17684.5},{"date":"2025-06-09","open":16921,"high":17089,"low":16793,"close":17000,"volume":108214,"rsi_14":39.95,"sma_20":17552.5,"sma_60":17059.5,"sma_120":17697.08},{"date":"2025-06-10","open":17010,"high":17936,"low":16862,"close":17926,"volume":262944,"rsi_14":58.27,"sma_20":17641.5,"sma_60":17050.17,"sma_120":17718.67},{"date":"2025-06-11","open":17759,"high":18163,"low":17759,"close":18084,"volume":168649,"rsi_14":49.27,"sma_20":17707.0,"sma_60":17040.83,"sma_120":17746.0},{"date":"2025-06-12","open":17907,"high":18774,"low":17719,"close":18488,"volume":598782,"rsi_14":55.85,"sma_20":17794.5,"sma_60":17043.83,"sma_120":17783.58},{"date":"2025-06-13","open":18577,"high":18587,"low":17532,"close":17542,"volume":217895,"rsi_14":49.07,"sma_20":17818.5,"sma_60":17040.67,"sma_120":17802.5},{"date":"2025-06-16","open":17542,"high":17542,"low":16823,"close":17069,"volume":187486,"rsi_14":44.21,"sma_20":17808.5,"sma_60":17026.0,"sma_120":17817.92},{"date":"2025-06-17","open":17246,"high":17680,"low":16980,"close":17128,"volume":142776,"rsi_14":40.32,"sma_20":17777.5,"sma_60":17017.33,"sma_120":17833.33},{"date":"2025-06-18","open":17128,"high":17128,"low":16842,"close":16980,"volume":146977,"rsi_14":41.53,"sma_20":17764.0,"sma_60":16995.17,"sma_120":17846.08},{"date":"2025-06-19","open":17049,"high":17118,"low":16832,"close":17000,"volume":90402,"rsi_14":44.58,"sma_20":17706.5,"sma_60":16978.83,"sma_120":17849.83},{"date":"2025-06-20","open":17059,"high":17493,"low":16872,"close":17483,"volume":159936,"rsi_14":50.22,"sma_20":17677.5,"sma_60":16974.5,"sma_120":17851.42},{"date":"2025-06-23","open":17325,"high":17325,"low":16744,"close":16852,"volume":123274,"rsi_14":44.69,"sma_20":17638.5,"sma_60":16964.17,"sma_120":17847.25},{"date":"2025-06-24","open":16951,"high":17394,"low":16951,"close":17394,"volume":122980,"rsi_14":55.84,"sma_20":17627.5,"sma_60":16965.0,"sma_120":17845.83},{"date":"2025-06-25","open":17621,"high":17798,"low":17345,"close":17601,"volume":102148,"rsi_14":57.6,"sma_20":17608.5,"sma_60":16969.17,"sma_120":17853.92},{"date":"2025-06-26","open":17581,"high":17670,"low":17079,"close":17434,"volume":112097,"rsi_14":54.97,"sma_20":17595.0,"sma_60":16978.83,"sma_120":17854.83},{"date":"2025-06-27","open":17443,"high":17493,"low":16990,"close":17148,"volume":68791,"rsi_14":51.36,"sma_20":17580.5,"sma_60":16993.67,"sma_120":17853.5},{"date":"2025-06-30","open":17306,"high":17986,"low":17306,"close":17700,"volume":159428,"rsi_14":47.77,"sma_20":17592.5,"sma_60":17022.0,"sma_120":17859.08},{"date":"2025-07-01","open":17739,"high":18192,"low":17641,"close":17828,"volume":169054,"rsi_14":47.46,"sma_20":17615.0,"sma_60":17048.67,"sma_120":17868.17},{"date":"2025-07-02","open":17739,"high":18005,"low":17443,"close":17976,"volume":112587,"rsi_14":44.65,"sma_20":17674.0,"sma_60":17070.0,"sma_120":17879.42},{"date":"2025-07-03","open":18005,"high":18636,"low":17887,"close":18547,"volume":199976,"rsi_14":61.38,"sma_20":17762.0,"sma_60":17103.33,"sma_120":17891.83},{"date":"2025-07-04","open":18547,"high":18547,"low":17976,"close":18271,"volume":173190,"rsi_14":64.25,"sma_20":17831.0,"sma_60":17137.33,"sma_120":17890.5},{"date":"2025-07-07","open":18399,"high":18468,"low":18015,"close":18271,"volume":66535,"rsi_14":63.74,"sma_20":17895.5,"sma_60":17186.17,"sma_120":17886.67},{"date":"2025-07-08","open":18133,"high":18330,"low":17956,"close":18045,"volume":63506,"rsi_14":62.56,"sma_20":17901.5,"sma_60":17227.0,"sma_120":17882.5},{"date":"2025-07-09","open":18232,"high":18459,"low":17867,"close":18005,"volume":71722,"rsi_14":61.81,"sma_20":17897.5,"sma_60":17276.83,"sma_120":17869.75},{"date":"2025-07-10","open":18242,"high":18666,"low":18084,"close":18222,"volume":151413,"rsi_14":59.26,"sma_20":17884.0,"sma_60":17318.33,"sma_120":17865.42},{"date":"2025-07-11","open":18360,"high":19139,"low":18232,"close":18459,"volume":168699,"rsi_14":72.33,"sma_20":17930.5,"sma_60":17364.5,"sma_120":17865.0},{"date":"2025-07-14","open":18449,"high":18528,"low":18153,"close":18528,"volume":72105,"rsi_14":68.14,"sma_20":18004.5,"sma_60":17401.67,"sma_120":17864.33},{"date":"2025-07-15","open":18518,"high":18528,"low":18123,"close":18488,"volume":98353,"rsi_14":65.0,"sma_20":18073.5,"sma_60":17439.17,"sma_120":17868.17},{"date":"2025-07-16","open":18468,"high":18941,"low":18281,"close":18784,"volume":100972,"rsi_14":71.88,"sma_20":18165.0,"sma_60":17495.83,"sma_120":17875.08},{"date":"2025-07-17","open":18833,"high":18872,"low":17897,"close":18321,"volume":174178,"rsi_14":67.98,"sma_20":18232.0,"sma_60":17541.67,"sma_120":17876.75},{"date":"2025-07-18","open":18380,"high":21238,"low":18350,"close":21090,"volume":1051816,"rsi_14":80.94,"sma_20":18415.0,"sma_60":17636.5,"sma_120":17902.17},{"date":"2025-07-21","open":22962,"high":23159,"low":20991,"close":21238,"volume":826501,"rsi_14":81.0,"sma_20":18637.5,"sma_60":17737.17,"sma_120":17927.58},{"date":"2025-07-22","open":22075,"high":22125,"low":20646,"close":21090,"volume":364613,"rsi_14":78.32,"sma_20":18825.0,"sma_60":17836.83,"sma_120":17952.5},{"date":"2025-07-23","open":21435,"high":21484,"low":20449,"close":20745,"volume":227542,"rsi_14":70.84,"sma_20":18984.5,"sma_60":17920.17,"sma_120":17976.17},{"date":"2025-07-24","open":20745,"high":20843,"low":20006,"close":20104,"volume":222053,"rsi_14":66.26,"sma_20":19120.0,"sma_60":17986.83,"sma_120":17999.83},{"date":"2025-07-25","open":19907,"high":20301,"low":19809,"close":19957,"volume":108961,"rsi_14":64.57,"sma_20":19262.5,"sma_60":18048.33,"sma_120":18019.58},{"date":"2025-07-28","open":20055,"high":20252,"low":19464,"close":19700,"volume":123291,"rsi_14":64.24,"sma_20":19364.0,"sma_60":18106.5,"sma_120":18040.33},{"date":"2025-07-29","open":20055,"high":20055,"low":19217,"close":19326,"volume":146818,"rsi_14":60.74,"sma_20":19440.0,"sma_60":18157.17,"sma_120":18066.0},{"date":"2025-07-30","open":19277,"high":19296,"low":17986,"close":18035,"volume":550592,"rsi_14":48.7,"sma_20":19443.0,"sma_60":18189.67,"sma_120":18079.58},{"date":"2025-07-31","open":18173,"high":18222,"low":17562,"close":17739,"volume":193218,"rsi_14":45.06,"sma_20":19402.0,"sma_60":18222.83,"sma_120":18082.75},{"date":"2025-08-01","open":17828,"high":17838,"low":17000,"close":17000,"volume":175997,"rsi_14":40.4,"sma_20":19337.5,"sma_60":18229.83,"sma_120":18061.67},{"date":"2025-08-04","open":17059,"high":17108,"low":16793,"close":17000,"volume":129742,"rsi_14":40.6,"sma_20":19273.0,"sma_60":18240.33,"sma_120":18043.17},{"date":"2025-08-05","open":17246,"high":17473,"low":17148,"close":17276,"volume":151388,"rsi_14":40.45,"sma_20":19234.0,"sma_60":18259.0,"sma_120":18015.08},{"date":"2025-08-06","open":17315,"high":17493,"low":17099,"close":17434,"volume":92338,"rsi_14":44.16,"sma_20":19205.0,"sma_60":18269.83,"sma_120":17980.0},{"date":"2025-08-07","open":17542,"high":17552,"low":17108,"close":17355,"volume":147138,"rsi_14":11.87,"sma_20":19161.0,"sma_60":18279.83,"sma_120":17945.92},{"date":"2025-08-08","open":17365,"high":17493,"low":17256,"close":17276,"volume":79409,"rsi_14":8.98,"sma_20":19101.0,"sma_60":18283.33,"sma_120":17918.25},{"date":"2025-08-11","open":17335,"high":17424,"low":17138,"close":17276,"volume":90354,"rsi_14":9.26,"sma_20":19037.5,"sma_60":18283.5,"sma_120":17888.92},{"date":"2025-08-12","open":17197,"high":17374,"low":16970,"close":17069,"volume":93743,"rsi_14":9.54,"sma_20":18965.5,"sma_60":18272.17,"sma_120":17857.42},{"date":"2025-08-13","open":17138,"high":17473,"low":16823,"close":17325,"volume":146730,"rsi_14":16.59,"sma_20":18891.5,"sma_60":18273.5,"sma_120":17835.58},{"date":"2025-08-14","open":17276,"high":17453,"low":16931,"close":17099,"volume":191687,"rsi_14":16.28,"sma_20":18829.5,"sma_60":18256.0,"sma_120":17810.58},{"date":"2025-08-18","open":17099,"high":17227,"low":16783,"close":16852,"volume":100406,"rsi_14":16.32,"sma_20":18614.5,"sma_60":18235.67,"sma_120":17781.0},{"date":"2025-08-19","open":16901,"high":16901,"low":16547,"close":16586,"volume":113476,"rsi_14":16.75,"sma_20":18378.5,"sma_60":18218.17,"sma_120":17752.92},{"date":"2025-08-20","open":16458,"high":16527,"low":16152,"close":16488,"volume":87401,"rsi_14":23.57,"sma_20":18145.0,"sma_60":18199.17,"sma_120":17725.25},{"date":"2025-08-21","open":16557,"high":16921,"low":16369,"close":16645,"volume":92675,"rsi_14":30.39,"sma_20":17937.0,"sma_60":18176.67,"sma_120":17702.75},{"date":"2025-08-22","open":16645,"high":16793,"low":16369,"close":16517,"volume":87025,"rsi_14":38.91,"sma_20":17755.0,"sma_60":18156.67,"sma_120":17678.67},{"date":"2025-08-25","open":16566,"high":16882,"low":16566,"close":16793,"volume":51960,"rsi_14":45.78,"sma_20":17594.5,"sma_60":18145.83,"sma_120":17659.42},{"date":"2025-08-26","open":16724,"high":16901,"low":16596,"close":16803,"volume":77502,"rsi_14":39.19,"sma_20":17447.5,"sma_60":18134.67,"sma_120":17649.67},{"date":"2025-08-27","open":16832,"high":16931,"low":16665,"close":16783,"volume":46969,"rsi_14":34.13,"sma_20":17318.5,"sma_60":18124.5,"sma_120":17640.17},{"date":"2025-08-28","open":16773,"high":17187,"low":16714,"close":16961,"volume":105307,"rsi_14":40.83,"sma_20":17264.0,"sma_60":18127.0,"sma_120":17629.42},{"date":"2025-08-29","open":16961,"high":17039,"low":16616,"close":16744,"volume":71458,"rsi_14":38.36,"sma_20":17213.5,"sma_60":18125.83,"sma_120":17618.5},{"date":"2025-09-01","open":16616,"high":16626,"low":16281,"close":16310,"volume":75245,"rsi_14":32.25,"sma_20":17178.5,"sma_60":18115.67,"sma_120":17601.33},{"date":"2025-09-02","open":16458,"high":16842,"low":16448,"close":16803,"volume":68759,"rsi_14":45.57,"sma_20":17168.5,"sma_60":18112.33,"sma_120":17585.92},{"date":"2025-09-03","open":16803,"high":16832,"low":16626,"close":16694,"volume":51492,"rsi_14":38.97,"sma_20":17139.0,"sma_60":18091.5,"sma_120":17570.83},{"date":"2025-09-04","open":16832,"high":17246,"low":16783,"close":17099,"volume":127333,"rsi_14":50.0,"sma_20":17122.0,"sma_60":18074.83,"sma_120":17557.83},{"date":"2025-09-05","open":17256,"high":17256,"low":16951,"close":17020,"volume":55872,"rsi_14":52.92,"sma_20":17105.0,"sma_60":18050.0,"sma_120":17546.92},{"date":"2025-09-08","open":17020,"high":17168,"low":17000,"close":17118,"volume":43428,"rsi_14":59.85,"sma_20":17097.0,"sma_60":18042.83,"sma_120":17541.75},{"date":"2025-09-09","open":17118,"high":17197,"low":16961,"close":17010,"volume":54706,"rsi_14":59.64,"sma_20":17083.5,"sma_60":18041.83,"sma_120":17533.92},{"date":"2025-09-10","open":17177,"high":17177,"low":16970,"close":17099,"volume":53941,"rsi_14":58.58,"sma_20":17085.0,"sma_60":18041.33,"sma_120":17529.33},{"date":"2025-09-11","open":17089,"high":17276,"low":17030,"close":17118,"volume":90829,"rsi_14":61.87,"sma_20":17074.5,"sma_60":18043.67,"sma_120":17519.42},{"date":"2025-09-12","open":17187,"high":17414,"low":17187,"close":17335,"volume":104113,"rsi_14":60.96,"sma_20":17086.5,"sma_60":18049.33,"sma_120":17514.08},{"date":"2025-09-15","open":17443,"high":17779,"low":17414,"close":17493,"volume":147026,"rsi_14":63.16,"sma_20":17119.0,"sma_60":18049.5,"sma_120":17512.0},{"date":"2025-09-16","open":17601,"high":17631,"low":17394,"close":17503,"volume":81081,"rsi_14":63.77,"sma_20":17165.5,"sma_60":18060.5,"sma_120":17512.33},{"date":"2025-09-17","open":17552,"high":17572,"low":17246,"close":17394,"volume":60673,"rsi_14":58.53,"sma_20":17211.5,"sma_60":18060.5,"sma_120":17512.75},{"date":"2025-09-18","open":17444,"high":17502,"low":17218,"close":17453,"volume":162691,"rsi_14":66.14,"sma_20":17257.0,"sma_60":18059.5,"sma_120":17514.33},{"date":"2025-09-19","open":17850,"high":17870,"low":17580,"close":17650,"volume":66640,"rsi_14":74.77,"sma_20":17301.5,"sma_60":18058.83,"sma_120":17518.83},{"date":"2025-09-22","open":17493,"high":17838,"low":17414,"close":17650,"volume":111976,"rsi_14":71.72,"sma_20":17345.0,"sma_60":18067.33,"sma_120":17530.5},{"date":"2025-09-23","open":17838,"high":18035,"low":17493,"close":17690,"volume":171216,"rsi_14":76.44,"sma_20":17390.0,"sma_60":18067.17,"sma_120":17544.58},{"date":"2025-09-24","open":17611,"high":17621,"low":16990,"close":17246,"volume":172819,"rsi_14":53.85,"sma_20":17413.5,"sma_60":18057.33,"sma_120":17553.0},{"date":"2025-09-25","open":17246,"high":17296,"low":16803,"close":16832,"volume":166595,"rsi_14":45.85,"sma_20":17407.0,"sma_60":18038.0,"sma_120":17554.0},{"date":"2025-09-26","open":16832,"high":16832,"low":16271,"close":16428,"volume":179484,"rsi_14":36.54,"sma_20":17391.0,"sma_60":18002.17,"sma_120":17552.75},{"date":"2025-09-29","open":16635,"high":16635,"low":16330,"close":16488,"volume":49828,"rsi_14":39.61,"sma_20":17400.0,"sma_60":17972.0,"sma_120":17554.67},{"date":"2025-09-30","open":16576,"high":16576,"low":16241,"close":16261,"volume":83903,"rsi_14":34.2,"sma_20":17372.5,"sma_60":17938.0,"sma_120":17562.08},{"date":"2025-10-01","open":16340,"high":16369,"low":16123,"close":16182,"volume":52734,"rsi_14":32.73,"sma_20":17346.5,"sma_60":17906.5,"sma_120":17566.75},{"date":"2025-10-02","open":16468,"high":16667,"low":16468,"close":16468,"volume":78407,"rsi_14":30.45,"sma_20":17306.5,"sma_60":17877.83,"sma_120":17577.33},{"date":"2025-10-10","open":16566,"high":16793,"low":16379,"close":16793,"volume":58314,"rsi_14":38.13,"sma_20":17295.0,"sma_60":17853.67,"sma_120":17586.0},{"date":"2025-10-13","open":16576,"high":16970,"low":16310,"close":16862,"volume":54255,"rsi_14":39.34,"sma_20":17282.0,"sma_60":17826.67,"sma_120":17595.58},{"date":"2025-10-14","open":17128,"high":18074,"low":17000,"close":17365,"volume":219761,"rsi_14":49.57,"sma_20":17300.0,"sma_60":17807.0,"sma_120":17604.33},{"date":"2025-10-15","open":17493,"high":18104,"low":17424,"close":18104,"volume":186009,"rsi_14":57.04,"sma_20":17351.0,"sma_60":17800.5,"sma_120":17619.83},{"date":"2025-10-16","open":18035,"high":18419,"low":17936,"close":18133,"volume":141009,"rsi_14":59.54,"sma_20":17402.5,"sma_60":17789.5,"sma_120":17642.67},{"date":"2025-10-17","open":17867,"high":18261,"low":17838,"close":17907,"volume":128375,"rsi_14":53.33,"sma_20":17431.5,"sma_60":17782.5,"sma_120":17662.08},{"date":"2025-10-20","open":18064,"high":18064,"low":17522,"close":17798,"volume":107415,"rsi_14":51.39,"sma_20":17447.0,"sma_60":17726.83,"sma_120":17681.67},{"date":"2025-10-21","open":18025,"high":18084,"low":17641,"close":17798,"volume":168026,"rsi_14":57.95,"sma_20":17462.0,"sma_60":17668.67,"sma_120":17702.92},{"date":"2025-10-22","open":17946,"high":18567,"low":17739,"close":18567,"volume":250359,"rsi_14":72.68,"sma_20":17521.5,"sma_60":17626.0,"sma_120":17731.42},{"date":"2025-10-23","open":18784,"high":18823,"low":18390,"close":18577,"volume":153900,"rsi_14":81.32,"sma_20":17574.0,"sma_60":17589.33,"sma_120":17754.75},{"date":"2025-10-24","open":18597,"high":19020,"low":18459,"close":18902,"volume":183167,"rsi_14":82.67,"sma_20":17650.5,"sma_60":17569.0,"sma_120":17777.92},{"date":"2025-10-27","open":19099,"high":19099,"low":18035,"close":18547,"volume":138413,"rsi_14":79.9,"sma_20":17696.0,"sma_60":17545.17,"sma_120":17796.75},{"date":"2025-10-28","open":18528,"high":18597,"low":18173,"close":18350,"volume":138127,"rsi_14":77.5,"sma_20":17729.5,"sma_60":17522.33,"sma_120":17814.42},{"date":"2025-10-29","open":18409,"high":18459,"low":18074,"close":18163,"volume":106586,"rsi_14":73.15,"sma_20":17776.0,"sma_60":17502.67,"sma_120":17829.92},{"date":"2025-10-30","open":18104,"high":18183,"low":17493,"close":17542,"volume":134180,"rsi_14":59.05,"sma_20":17812.0,"sma_60":17494.33,"sma_120":17842.0},{"date":"2025-10-31","open":17808,"high":17956,"low":17542,"close":17877,"volume":73898,"rsi_14":61.52,"sma_20":17885.5,"sma_60":17496.67,"sma_120":17859.75},{"date":"2025-11-03","open":17986,"high":17986,"low":17690,"close":17749,"volume":71455,"rsi_14":54.77,"sma_20":17949.5,"sma_60":17509.33,"sma_120":17869.58},{"date":"2025-11-04","open":17788,"high":18498,"low":17769,"close":18291,"volume":148502,"rsi_14":52.44,"sma_20":18052.5,"sma_60":17531.17,"sma_120":17885.75},{"date":"2025-11-05","open":17887,"high":17936,"low":16754,"close":17217,"volume":176960,"rsi_14":40.61,"sma_20":18105.0,"sma_60":17530.17,"sma_120":17894.58},{"date":"2025-11-06","open":17463,"high":17493,"low":16931,"close":17266,"volume":104878,"rsi_14":43.19,"sma_20":18153.5,"sma_60":17527.33,"sma_120":17898.58},{"date":"2025-11-07","open":17020,"high":17246,"low":16507,"close":16754,"volume":167537,"rsi_14":39.77,"sma_20":18151.5,"sma_60":17517.17,"sma_120":17898.5},{"date":"2025-11-10","open":16754,"high":17197,"low":16704,"close":17177,"volume":58752,"rsi_14":44.39,"sma_20":18167.5,"sma_60":17515.5,"sma_120":17899.42},{"date":"2025-11-11","open":17276,"high":17857,"low":17197,"close":17315,"volume":105071,"rsi_14":37.22,"sma_20":18165.0,"sma_60":17516.17,"sma_120":17899.83},{"date":"2025-11-12","open":17365,"high":17877,"low":17296,"close":17857,"volume":64474,"rsi_14":43.38,"sma_20":18152.5,"sma_60":17529.5,"sma_120":17900.83},{"date":"2025-11-13","open":17897,"high":18321,"low":17670,"close":18202,"volume":103605,"rsi_14":43.58,"sma_20":18156.0,"sma_60":17544.33,"sma_120":17908.92},{"date":"2025-11-14","open":17877,"high":17936,"low":17591,"close":17611,"volume":63468,"rsi_14":41.77,"sma_20":18141.0,"sma_60":17553.0,"sma_120":17904.5},{"date":"2025-11-17","open":17690,"high":17798,"low":16980,"close":17473,"volume":84543,"rsi_14":42.21,"sma_20":18124.5,"sma_60":17563.5,"sma_120":17899.58},{"date":"2025-11-18","open":17296,"high":17493,"low":16576,"close":16645,"volume":177099,"rsi_14":37.89,"sma_20":18066.0,"sma_60":17564.5,"sma_120":17891.33},{"date":"2025-11-19","open":16655,"high":16793,"low":16330,"close":16517,"volume":101997,"rsi_14":41.13,"sma_20":17962.0,"sma_60":17565.0,"sma_120":17882.08},{"date":"2025-11-20","open":16655,"high":16990,"low":16655,"close":16931,"volume":41884,"rsi_14":41.92,"sma_20":17878.5,"sma_60":17569.83,"sma_120":17873.25},{"date":"2025-11-21","open":16369,"high":16448,"low":15837,"close":15867,"volume":161963,"rsi_14":36.14,"sma_20":17724.5,"sma_60":17558.83,"sma_120":17857.75},{"date":"2025-11-24","open":16143,"high":16152,"low":15620,"close":15670,"volume":68911,"rsi_14":29.66,"sma_20":17578.5,"sma_60":17539.83,"sma_120":17842.83},{"date":"2025-11-25","open":15768,"high":16064,"low":15640,"close":15689,"volume":40622,"rsi_14":35.83,"sma_20":17443.5,"sma_60":17521.0,"sma_120":17827.83},{"date":"2025-11-26","open":15857,"high":16182,"low":15778,"close":16182,"volume":64538,"rsi_14":40.71,"sma_20":17343.0,"sma_60":17510.83,"sma_120":17817.67},{"date":"2025-11-27","open":16133,"high":16596,"low":16133,"close":16320,"volume":45811,"rsi_14":46.03,"sma_20":17281.0,"sma_60":17500.0,"sma_120":17813.5},{"date":"2025-11-28","open":16448,"high":16497,"low":16241,"close":16419,"volume":55493,"rsi_14":42.61,"sma_20":17207.0,"sma_60":17494.5,"sma_120":17810.17},{"date":"2025-12-01","open":16537,"high":16694,"low":16359,"close":16389,"volume":53475,"rsi_14":40.78,"sma_20":17138.0,"sma_60":17495.83,"sma_120":17805.75},{"date":"2025-12-02","open":16419,"high":16635,"low":16369,"close":16596,"volume":31528,"rsi_14":36.55,"sma_20":17052.0,"sma_60":17492.33,"sma_120":17802.33},{"date":"2025-12-03","open":16655,"high":16763,"low":16547,"close":16704,"volume":65575,"rsi_14":33.19,"sma_20":17026.0,"sma_60":17492.5,"sma_120":17792.0},{"date":"2025-12-04","open":16724,"high":16724,"low":16389,"close":16517,"volume":41141,"rsi_14":36.5,"sma_20":16988.0,"sma_60":17482.67,"sma_120":17778.75},{"date":"2025-12-05","open":16507,"high":16626,"low":16340,"close":16458,"volume":46991,"rsi_14":37.22,"sma_20":16973.0,"sma_60":17473.17,"sma_120":17761.58},{"date":"2025-12-08","open":16507,"high":16596,"low":16389,"close":16547,"volume":47252,"rsi_14":48.48,"sma_20":16941.0,"sma_60":17463.5,"sma_120":17753.17},{"date":"2025-12-09","open":16438,"high":16596,"low":16320,"close":16419,"volume":56191,"rsi_14":48.48,"sma_20":16895.5,"sma_60":17453.5,"sma_120":17747.67},{"date":"2025-12-10","open":16438,"high":16527,"low":16221,"close":16271,"volume":46820,"rsi_14":38.87,"sma_20":16815.0,"sma_60":17439.5,"sma_120":17740.42},{"date":"2025-12-11","open":16468,"high":16468,"low":16202,"close":16241,"volume":36160,"rsi_14":59.69,"sma_20":16715.5,"sma_60":17424.67,"sma_120":17734.17},{"date":"2025-12-12","open":16172,"high":16340,"low":16172,"close":16310,"volume":36083,"rsi_14":67.76,"sma_20":16649.5,"sma_60":17407.33,"sma_120":17728.33},{"date":"2025-12-15","open":16231,"high":16310,"low":16123,"close":16212,"volume":30906,"rsi_14":63.87,"sma_20":16585.5,"sma_60":17385.67,"sma_120":17717.58},{"date":"2025-12-16","open":16221,"high":16300,"low":15827,"close":15916,"volume":81178,"rsi_14":42.11,"sma_20":16548.5,"sma_60":17358.83,"sma_120":17709.67},{"date":"2025-12-17","open":16014,"high":16044,"low":15817,"close":15965,"volume":30132,"rsi_14":38.89,"sma_20":16520.5,"sma_60":17334.67,"sma_120":17697.58},{"date":"2025-12-18","open":15847,"high":15965,"low":15650,"close":15719,"volume":45846,"rsi_14":29.94,"sma_20":16459.0,"sma_60":17303.83,"sma_120":17681.67},{"date":"2025-12-19","open":15808,"high":15886,"low":15591,"close":15620,"volume":51000,"rsi_14":28.8,"sma_20":16446.5,"sma_60":17273.83,"sma_120":17666.33},{"date":"2025-12-22","open":15709,"high":15936,"low":15699,"close":15916,"volume":23283,"rsi_14":32.12,"sma_20":16459.0,"sma_60":17244.5,"sma_120":17655.92},{"date":"2025-12-23","open":15877,"high":15975,"low":15699,"close":15778,"volume":27455,"rsi_14":26.02,"sma_20":16463.5,"sma_60":17212.17,"sma_120":17639.67},{"date":"2025-12-24","open":15788,"high":15916,"low":15719,"close":15916,"volume":27797,"rsi_14":34.03,"sma_20":16450.0,"sma_60":17189.67,"sma_120":17623.5},{"date":"2025-12-26","open":15916,"high":15946,"low":15472,"close":15719,"volume":94756,"rsi_14":31.71,"sma_20":16419.5,"sma_60":17170.83,"sma_120":17604.42},{"date":"2025-12-29","open":15699,"high":15709,"low":15266,"close":15334,"volume":66722,"rsi_14":23.83,"sma_20":16364.5,"sma_60":17152.33,"sma_120":17577.25},{"date":"2025-12-30","open":15482,"high":15482,"low":15137,"close":15394,"volume":35955,"rsi_14":27.19,"sma_20":16314.0,"sma_60":17133.83,"sma_120":17552.92},{"date":"2026-01-02","open":15502,"high":15502,"low":15206,"close":15325,"volume":50688,"rsi_14":28.18,"sma_20":16249.5,"sma_60":17118.0,"sma_120":17528.0},{"date":"2026-01-05","open":15433,"high":15748,"low":15423,"close":15512,"volume":57308,"rsi_14":34.32,"sma_20":16189.0,"sma_60":17106.67,"sma_120":17506.58},{"date":"2026-01-06","open":15630,"high":15630,"low":15325,"close":15591,"volume":44595,"rsi_14":34.6,"sma_20":16142.0,"sma_60":17094.5,"sma_120":17486.17},{"date":"2026-01-07","open":15601,"high":15719,"low":14960,"close":15167,"volume":111411,"rsi_14":30.37,"sma_20":16076.5,"sma_60":17067.0,"sma_120":17460.33},{"date":"2026-01-08","open":15177,"high":15177,"low":14664,"close":14704,"volume":114006,"rsi_14":28.57,"sma_20":15983.0,"sma_60":17030.5,"sma_120":17428.58},{"date":"2026-01-09","open":14783,"high":14960,"low":14684,"close":14911,"volume":45112,"rsi_14":32.34,"sma_20":15906.5,"sma_60":16989.0,"sma_120":17398.0},{"date":"2026-01-12","open":15177,"high":15423,"low":14911,"close":15315,"volume":73533,"rsi_14":43.57,"sma_20":15858.0,"sma_60":16941.83,"sma_120":17371.17},{"date":"2026-01-13","open":15334,"high":15541,"low":15187,"close":15541,"volume":64859,"rsi_14":48.8,"sma_20":15822.5,"sma_60":16898.0,"sma_120":17343.75},{"date":"2026-01-14","open":15561,"high":15729,"low":15266,"close":15374,"volume":51890,"rsi_14":41.38,"sma_20":15775.0,"sma_60":16855.17,"sma_120":17318.83},{"date":"2026-01-15","open":15325,"high":15571,"low":15157,"close":15394,"volume":48143,"rsi_14":43.65,"sma_20":15733.5,"sma_60":16814.5,"sma_120":17270.67},{"date":"2026-01-16","open":15472,"high":15670,"low":15216,"close":15354,"volume":77462,"rsi_14":33.82,"sma_20":17085.5,"sma_60":17478.33,"sma_120":17797.0},{"date":"2026-01-19","open":15344,"high":15472,"low":14940,"close":15354,"volume":73913,"rsi_14":43.32,"sma_20":15674.0,"sma_60":16718.83,"sma_120":17172.42},{"date":"2026-01-20","open":15305,"high":15640,"low":15157,"close":15482,"volume":75128,"rsi_14":52.99,"sma_20":15662.0,"sma_60":16666.5,"sma_120":17127.92},{"date":"2026-01-21","open":15394,"high":15394,"low":14881,"close":15187,"volume":77061,"rsi_14":46.18,"sma_20":15640.0,"sma_60":16603.67,"sma_120":17086.33},{"date":"2026-01-22","open":15266,"high":15857,"low":15266,"close":15857,"volume":169713,"rsi_14":58.04,"sma_20":15637.0,"sma_60":16558.17,"sma_120":17051.67},{"date":"2026-01-23","open":16014,"high":16074,"low":15561,"close":15965,"volume":86652,"rsi_14":57.01,"sma_20":15646.5,"sma_60":16517.83,"sma_120":17020.08},{"date":"2026-01-26","open":16113,"high":16458,"low":16024,"close":16300,"volume":119560,"rsi_14":60.17,"sma_20":15666.0,"sma_60":16486.33,"sma_120":16994.5},{"date":"2026-01-27","open":16113,"high":16281,"low":16074,"close":16192,"volume":84904,"rsi_14":66.15,"sma_20":15690.0,"sma_60":16463.5,"sma_120":16978.92},{"date":"2026-01-28","open":16271,"high":16330,"low":16014,"close":16261,"volume":105036,"rsi_14":78.01,"sma_20":15737.0,"sma_60":16436.17,"sma_120":16966.42},{"date":"2026-01-29","open":16369,"high":16419,"low":15916,"close":16389,"volume":135932,"rsi_14":77.37,"sma_20":15787.5,"sma_60":16413.17,"sma_120":16961.25},{"date":"2026-01-30","open":16379,"high":16448,"low":15847,"close":15985,"volume":199236,"rsi_14":62.41,"sma_20":15821.0,"sma_60":16374.17,"sma_120":16952.67},{"date":"2026-02-02","open":15827,"high":16123,"low":15453,"close":15630,"volume":140478,"rsi_14":51.57,"sma_20":15827.0,"sma_60":16347.33,"sma_120":16938.75},{"date":"2026-02-03","open":15867,"high":18025,"low":15788,"close":16901,"volume":1015955,"rsi_14":69.42,"sma_20":15893.5,"sma_60":16341.17,"sma_120":16934.25},{"date":"2026-02-04","open":17256,"high":19582,"low":17256,"close":19198,"volume":1616562,"rsi_14":57.16,"sma_20":17131.5,"sma_60":17518.83,"sma_120":17815.58},{"date":"2026-02-05","open":19444,"high":19759,"low":18468,"close":18863,"volume":860589,"rsi_14":53.53,"sma_20":17215.0,"sma_60":17555.5,"sma_120":17823.5},{"date":"2026-02-06","open":18114,"high":18803,"low":17365,"close":18656,"volume":468536,"rsi_14":55.82,"sma_20":17285.5,"sma_60":17581.83,"sma_120":17828.33},{"date":"2026-02-09","open":19434,"high":20868,"low":19395,"close":20351,"volume":760791,"rsi_14":63.67,"sma_20":17468.0,"sma_60":17638.17,"sma_120":17844.08},{"date":"2026-02-10","open":20203,"high":20252,"low":18961,"close":19464,"volume":552362,"rsi_14":63.31,"sma_20":17584.0,"sma_60":17677.83,"sma_120":17860.33},{"date":"2026-02-11","open":19671,"high":20203,"low":19326,"close":20203,"volume":280002,"rsi_14":66.46,"sma_20":17730.5,"sma_60":17731.83,"sma_120":17886.83},{"date":"2026-02-12","open":20252,"high":20843,"low":19759,"close":19957,"volume":217469,"rsi_14":63.72,"sma_20":17837.0,"sma_60":17780.17,"sma_120":17910.75},{"date":"2026-02-13","open":20252,"high":20597,"low":19710,"close":19809,"volume":174461,"rsi_14":69.49,"sma_20":17918.5,"sma_60":17825.67,"sma_120":17934.67},{"date":"2026-02-19","open":20055,"high":20252,"low":19434,"close":20104,"volume":256890,"rsi_14":71.72,"sma_20":18045.0,"sma_60":17872.5,"sma_120":17960.92},{"date":"2026-02-20","open":20104,"high":20154,"low":19661,"close":19710,"volume":213091,"rsi_14":68.99,"sma_20":18158.5,"sma_60":17910.0,"sma_120":17979.75},{"date":"2026-02-23","open":19858,"high":20055,"low":18232,"close":19503,"volume":271761,"rsi_14":66.12,"sma_20":18303.5,"sma_60":17943.83,"sma_120":18002.17},{"date":"2026-02-24","open":19523,"high":20449,"low":19296,"close":20351,"volume":309549,"rsi_14":68.31,"sma_20":18498.0,"sma_60":17993.83,"sma_120":18027.17},{"date":"2026-02-25","open":20893,"high":20942,"low":20104,"close":20597,"volume":243216,"rsi_14":75.3,"sma_20":18793.5,"sma_60":16967.83,"sma_120":17244.42},{"date":"2026-02-26","open":21287,"high":21336,"low":20351,"close":20696,"volume":263367,"rsi_14":76.21,"sma_20":18929.0,"sma_60":18101.33,"sma_120":18080.08},{"date":"2026-02-27","open":20449,"high":20449,"low":19700,"close":19759,"volume":198040,"rsi_14":53.86,"sma_20":19197.5,"sma_60":17102.33,"sma_120":17301.17},{"date":"2026-03-03","open":18991,"high":20351,"low":18981,"close":19257,"volume":307761,"rsi_14":52.65,"sma_20":19349.5,"sma_60":17150.33,"sma_120":17322.42},{"date":"2026-03-04","open":18321,"high":18725,"low":16261,"close":16379,"volume":407737,"rsi_14":38.75,"sma_20":19349.0,"sma_60":17150.17,"sma_120":17323.0},{"date":"2026-03-05","open":17374,"high":18370,"low":17374,"close":18123,"volume":204193,"rsi_14":39.05,"sma_20":19457.5,"sma_60":17176.0,"sma_120":17334.17},{"date":"2026-03-06","open":18114,"high":18882,"low":17591,"close":18872,"volume":147112,"rsi_14":47.05,"sma_20":19622.0,"sma_60":17212.67,"sma_120":17352.58},{"date":"2026-03-09","open":17936,"high":18192,"low":17631,"close":18183,"volume":168833,"rsi_14":39.88,"sma_20":19687.0,"sma_60":17240.83,"sma_120":17361.75},{"date":"2026-03-10","open":18872,"high":19346,"low":18675,"close":19158,"volume":139659,"rsi_14":46.27,"sma_20":19685.0,"sma_60":17286.5,"sma_120":17379.83},{"date":"2026-03-11","open":19365,"high":19710,"low":19040,"close":19355,"volume":110849,"rsi_14":47.89,"sma_20":19710.0,"sma_60":17334.0,"sma_120":17398.75},{"date":"2026-03-12","open":19217,"high":19661,"low":19129,"close":19513,"volume":111398,"rsi_14":47.22,"sma_20":19753.5,"sma_60":17386.33,"sma_120":17419.92},{"date":"2026-03-13","open":18932,"high":19414,"low":18863,"close":19208,"volume":82764,"rsi_14":47.61,"sma_20":19695.5,"sma_60":17436.0,"sma_120":17437.75},{"date":"2026-03-16","open":19326,"high":20203,"low":18803,"close":18882,"volume":217700,"rsi_14":47.09,"sma_20":19666.0,"sma_60":18472.5,"sma_120":18149.58},{"date":"2026-03-17","open":19385,"high":24046,"low":19326,"close":23751,"volume":2043877,"rsi_14":61.58,"sma_20":19846.0,"sma_60":18580.5,"sma_120":18193.75},{"date":"2026-03-18","open":23800,"high":24096,"low":22075,"close":22519,"volume":767279,"rsi_14":56.14,"sma_20":19976.0,"sma_60":18655.17,"sma_120":18227.83},{"date":"2026-03-19","open":22223,"high":22765,"low":21730,"close":22765,"volume":378650,"rsi_14":56.55,"sma_20":20126.0,"sma_60":18733.5,"sma_120":18261.5},{"date":"2026-03-20","open":22913,"high":22913,"low":21139,"close":22371,"volume":431629,"rsi_14":58.55,"sma_20":20241.0,"sma_60":18809.0,"sma_120":18295.75},{"date":"2026-03-23","open":21977,"high":21977,"low":20646,"close":20794,"volume":220759,"rsi_14":54.7,"sma_20":20296.0,"sma_60":18859.67,"sma_120":18293.25},{"date":"2026-03-24","open":21533,"high":21583,"low":19809,"close":20794,"volume":214586,"rsi_14":66.4,"sma_20":20361.5,"sma_60":18910.33,"sma_120":18289.5},{"date":"2026-03-25","open":21435,"high":22420,"low":21336,"close":22026,"volume":227566,"rsi_14":65.07,"sma_20":20446.5,"sma_60":18968.83,"sma_120":18297.42},{"date":"2026-03-26","open":25081,"high":27496,"low":23948,"close":24983,"volume":1893944,"rsi_14":70.16,"sma_20":20669.0,"sma_60":19077.17,"sma_120":18333.25},{"date":"2026-03-27","open":26214,"high":26412,"low":23061,"close":23800,"volume":902010,"rsi_14":67.95,"sma_20":20826.5,"sma_60":19160.0,"sma_120":18364.5},{"date":"2026-03-30","open":22950,"high":22950,"low":21900,"close":22150,"volume":249858,"rsi_14":58.02,"sma_20":20931.5,"sma_60":19215.5,"sma_120":18380.33},{"date":"2026-03-31","open":21650,"high":23050,"low":21200,"close":21900,"volume":349314,"rsi_14":56.67,"sma_20":21049.5,"sma_60":19270.17,"sma_120":18396.25},{"date":"2026-04-01","open":22600,"high":23050,"low":22100,"close":22550,"volume":303835,"rsi_14":57.89,"sma_20":21346.0,"sma_60":19338.83,"sma_120":18420.75},{"date":"2026-04-02","open":22800,"high":22950,"low":20750,"close":21150,"volume":278498,"rsi_14":54.48,"sma_20":21484.0,"sma_60":19394.67,"sma_120":18444.5},{"date":"2026-04-03","open":21650,"high":21700,"low":21000,"close":21350,"volume":145999,"rsi_14":55.95,"sma_20":21594.0,"sma_60":19448.17,"sma_120":18472.42},{"date":"2026-04-06","open":21350,"high":21550,"low":20900,"close":21000,"volume":124583,"rsi_14":38.77,"sma_20":21721.5,"sma_60":19498.0,"sma_120":18503.67},{"date":"2026-04-07","open":22350,"high":22350,"low":21000,"close":21900,"volume":251588,"rsi_14":46.47,"sma_20":21844.5,"sma_60":19553.67,"sma_120":18542.42},{"date":"2026-04-08","open":22800,"high":22800,"low":22150,"close":22600,"volume":168144,"rsi_14":48.2,"sma_20":21992.5,"sma_60":19639.17,"sma_120":18584.67},{"date":"2026-04-09","open":22550,"high":22550,"low":21800,"close":22150,"volume":82459,"rsi_14":48.03,"sma_20":22110.0,"sma_60":19716.33,"sma_120":18621.83},{"date":"2026-04-10","open":22500,"high":23500,"low":22250,"close":23200,"volume":186507,"rsi_14":57.84,"sma_20":22295.5,"sma_60":19819.67,"sma_120":18668.42},{"date":"2026-04-13","open":23400,"high":24850,"low":23400,"close":24100,"volume":284926,"rsi_14":60.49,"sma_20":22542.5,"sma_60":19930.83,"sma_120":18723.17},{"date":"2026-04-14","open":24900,"high":24950,"low":23700,"close":24050,"volume":229104,"rsi_14":56.49,"sma_20":22540.0,"sma_60":20038.83,"sma_120":18777.5},{"date":"2026-04-15","open":24550,"high":24600,"low":23800,"close":23900,"volume":124885,"rsi_14":42.93,"sma_20":22592.5,"sma_60":20135.17,"sma_120":18832.33},{"date":"2026-04-16","open":24250,"high":24800,"low":23800,"close":24600,"volume":185284,"rsi_14":52.31,"sma_20":22667.5,"sma_60":20237.33,"sma_120":18890.83},{"date":"2026-04-17","open":26150,"high":26150,"low":25100,"close":25750,"volume":383795,"rsi_14":70.22,"sma_20":22820.0,"sma_60":20368.67,"sma_120":18960.83},{"date":"2026-04-20","open":25000,"high":26150,"low":24600,"close":25550,"volume":232708,"rsi_14":70.62,"sma_20":23042.5,"sma_60":20499.0,"sma_120":19031.25},{"date":"2026-04-21","open":25800,"high":26450,"low":25350,"close":26150,"volume":237544,"rsi_14":70.45,"sma_20":23295.0,"sma_60":20653.33,"sma_120":19108.92},{"date":"2026-04-22","open":26000,"high":26450,"low":25400,"close":26300,"volume":192103,"rsi_14":84.11,"sma_20":23492.5,"sma_60":20812.33,"sma_120":19188.67},{"date":"2026-04-23","open":26200,"high":26200,"low":25250,"close":25900,"volume":150765,"rsi_14":79.35,"sma_20":23520.0,"sma_60":20957.67,"sma_120":19263.75},{"date":"2026-04-24","open":25750,"high":26250,"low":25650,"close":26100,"volume":107691,"rsi_14":83.55,"sma_20":23617.5,"sma_60":21124.33,"sma_120":19341.58},{"date":"2026-04-27","open":26300,"high":26300,"low":25600,"close":25950,"volume":100143,"rsi_14":79.56,"sma_20":23807.5,"sma_60":21291.83,"sma_120":19415.83},{"date":"2026-04-28","open":25900,"high":26400,"low":25550,"close":25950,"volume":147265,"rsi_14":77.24,"sma_20":24010.0,"sma_60":21459.0,"sma_120":19490.0},{"date":"2026-04-29","open":26800,"high":27200,"low":25150,"close":26650,"volume":449921,"rsi_14":85.16,"sma_20":24215.0,"sma_60":21629.5,"sma_120":19570.17},{"date":"2026-04-30","open":26800,"high":26800,"low":25000,"close":25750,"volume":326562,"rsi_14":66.04,"sma_20":24865.0,"sma_60":22989.17,"sma_120":20946.58},{"date":"2026-05-04","open":27450,"high":31800,"low":27300,"close":30500,"volume":1324425,"rsi_14":81.68,"sma_20":24902.5,"sma_60":22039.5,"sma_120":19743.0},{"date":"2026-05-06","open":32100,"high":32150,"low":30400,"close":31250,"volume":363704,"rsi_14":83.33,"sma_20":25415.0,"sma_60":22274.5,"sma_120":19858.83},{"date":"2026-05-07","open":31250,"high":31350,"low":29600,"close":30700,"volume":193367,"rsi_14":80.36,"sma_20":25855.0,"sma_60":22461.5,"sma_120":19970.75},{"date":"2026-05-08","open":30450,"high":30550,"low":28650,"close":29100,"volume":542127,"rsi_14":68.6,"sma_20":26180.0,"sma_60":22627.5,"sma_120":20068.5},{"date":"2026-05-11","open":29850,"high":29900,"low":28200,"close":29000,"volume":156232,"rsi_14":64.71,"sma_20":26522.5,"sma_60":22795.33,"sma_120":20166.33},{"date":"2026-05-12","open":29700,"high":30100,"low":28050,"close":29150,"volume":218414,"rsi_14":66.36,"sma_20":26820.0,"sma_60":22937.0,"sma_120":20264.67},{"date":"2026-05-13","open":28850,"high":29150,"low":28100,"close":28750,"volume":106618,"rsi_14":62.04,"sma_20":27052.5,"sma_60":23087.0,"sma_120":20359.5},{"date":"2026-05-14","open":29600,"high":30200,"low":28750,"close":30200,"volume":158115,"rsi_14":66.12,"sma_20":27360.0,"sma_60":23248.67,"sma_120":20464.58},{"date":"2026-05-15","open":30150,"high":30150,"low":27450,"close":27900,"volume":189000,"rsi_14":57.14,"sma_20":27560.0,"sma_60":23376.17,"sma_120":20549.17},{"date":"2026-05-18","open":27200,"high":27550,"low":25900,"close":27100,"volume":111958,"rsi_14":53.42,"sma_20":27685.0,"sma_60":23492.83,"sma_120":20627.0},{"date":"2026-05-19","open":27550,"high":27550,"low":26050,"close":26700,"volume":103234,"rsi_14":52.53,"sma_20":27732.5,"sma_60":23597.83,"sma_120":20702.42},{"date":"2026-05-20","open":26400,"high":26450,"low":24400,"close":24900,"volume":114251,"rsi_14":46.85,"sma_20":27700.0,"sma_60":23679.5,"sma_120":20761.58},{"date":"2026-05-21","open":25600,"high":26800,"low":25450,"close":26500,"volume":146254,"rsi_14":49.57,"sma_20":27717.5,"sma_60":23791.33,"sma_120":20835.33},{"date":"2026-05-22","open":26850,"high":27650,"low":26500,"close":27500,"volume":102414,"rsi_14":54.96,"sma_20":27777.5,"sma_60":23905.5,"sma_120":20915.25},{"date":"2026-05-26","open":28500,"high":28650,"low":27750,"close":28000,"volume":85204,"rsi_14":40.67,"sma_20":27882.5,"sma_60":24023.83,"sma_120":20999.0},{"date":"2026-05-27","open":28600,"high":28750,"low":25600,"close":25700,"volume":168351,"rsi_14":31.44,"sma_20":27862.5,"sma_60":24102.17,"sma_120":21067.33},{"date":"2026-05-28","open":25550,"high":26000,"low":24250,"close":25350,"volume":113028,"rsi_14":31.86,"sma_20":27832.5,"sma_60":24190.5,"sma_120":21136.25},{"date":"2026-05-29","open":25600,"high":25600,"low":24200,"close":25000,"volume":160422,"rsi_14":34.81,"sma_20":27785.0,"sma_60":24281.5,"sma_120":21205.67},{"date":"2026-06-01","open":24300,"high":26550,"low":23450,"close":25300,"volume":209365,"rsi_14":36.5,"sma_20":27717.5,"sma_60":24426.17,"sma_120":21277.08},{"date":"2026-06-02","open":24600,"high":24750,"low":22500,"close":22950,"volume":293758,"rsi_14":30.5,"sma_20":27577.5,"sma_60":24502.17,"sma_120":21330.83},{"date":"2026-06-04","open":22350,"high":23700,"low":22300,"close":23100,"volume":165177,"rsi_14":31.95,"sma_20":27207.5,"sma_60":24568.0,"sma_120":21386.5},{"date":"2026-06-05","open":22500,"high":22750,"low":21450,"close":21800,"volume":189822,"rsi_14":22.9,"sma_20":26735.0,"sma_60":24623.83,"sma_120":21430.25},{"date":"2026-06-08","open":19620,"high":20850,"low":19620,"close":20100,"volume":139293,"rsi_14":23.83,"sma_20":26205.0,"sma_60":24634.83,"sma_120":21455.75},{"date":"2026-06-09","open":20300,"high":21650,"low":20150,"close":21400,"volume":162334,"rsi_14":31.49,"sma_20":25820.0,"sma_60":24664.17,"sma_120":21491.5},{"date":"2026-06-10","open":20900,"high":22200,"low":20850,"close":21500,"volume":112554,"rsi_14":32.78,"sma_20":25445.0,"sma_60":24692.5,"sma_120":21523.83},{"date":"2026-06-11","open":20800,"high":23000,"low":20650,"close":22700,"volume":138574,"rsi_14":42.41,"sma_20":25122.5,"sma_60":24746.0,"sma_120":21559.92},{"date":"2026-06-12","open":23750,"high":24600,"low":22500,"close":23850,"volume":148157,"rsi_14":40.57,"sma_20":24877.5,"sma_60":24824.17,"sma_120":21605.33},{"date":"2026-06-15","open":24700,"high":24700,"low":22950,"close":23550,"volume":155826,"rsi_14":35.21,"sma_20":24545.0,"sma_60":24815.0,"sma_120":21650.17},{"date":"2026-06-16","open":23700,"high":24000,"low":23100,"close":23500,"volume":81972,"rsi_14":32.56,"sma_20":24325.0,"sma_60":24825.83,"sma_120":21695.5},{"date":"2026-06-17","open":23300,"high":23550,"low":22750,"close":23350,"volume":43524,"rsi_14":63.03,"sma_20":23222.5,"sma_60":24900.83,"sma_120":21975.08},{"date":"2026-06-18","open":23250,"high":23400,"low":22400,"close":22600,"volume":106425,"rsi_14":37.67,"sma_20":23932.5,"sma_60":24828.33,"sma_120":21770.92},{"date":"2026-06-19","open":22600,"high":22650,"low":20350,"close":21200,"volume":130163,"rsi_14":34.43,"sma_20":23747.5,"sma_60":24830.0,"sma_120":21790.5},{"date":"2026-06-22","open":21150,"high":21750,"low":20400,"close":21550,"volume":63213,"rsi_14":34.69,"sma_20":23500.0,"sma_60":24837.5,"sma_120":21810.25},{"date":"2026-06-23","open":20950,"high":21450,"low":19950,"close":19950,"volume":101416,"rsi_14":36.96,"sma_20":23122.5,"sma_60":24797.5,"sma_120":21819.67},{"date":"2026-06-24","open":19660,"high":20450,"low":19520,"close":20100,"volume":68015,"rsi_14":36.96,"sma_20":22727.5,"sma_60":24710.0,"sma_120":21832.0},{"date":"2026-06-25","open":20350,"high":20900,"low":19670,"close":20000,"volume":135304,"rsi_14":41.26,"sma_20":22442.5,"sma_60":24640.83,"sma_120":21845.08},{"date":"2026-06-26","open":19760,"high":19890,"low":17100,"close":18590,"volume":106706,"rsi_14":42.46,"sma_20":22104.5,"sma_60":24581.5,"sma_120":21851.67},{"date":"2026-06-29","open":18210,"high":20700,"low":18210,"close":20600,"volume":83096,"rsi_14":46.27,"sma_20":21884.5,"sma_60":24559.83,"sma_120":21872.17},{"date":"2026-06-30","open":20450,"high":20750,"low":19980,"close":20050,"volume":50383,"rsi_14":43.51,"sma_20":21622.0,"sma_60":24518.17,"sma_120":21889.17},{"date":"2026-07-01","open":20300,"high":21200,"low":19990,"close":21000,"volume":99930,"rsi_14":42.22,"sma_20":21524.5,"sma_60":24515.67,"sma_120":21909.5},{"date":"2026-07-02","open":20200,"high":20450,"low":19290,"close":19590,"volume":60856,"rsi_14":30.95,"sma_20":21349.0,"sma_60":24486.33,"sma_120":21927.17},{"date":"2026-07-03","open":19590,"high":20100,"low":18700,"close":20050,"volume":46153,"rsi_14":34.57,"sma_20":21261.5,"sma_60":24470.5,"sma_120":21948.25},{"date":"2026-07-06","open":20100,"high":20150,"low":18770,"close":19330,"volume":38391,"rsi_14":32.64,"sma_20":21223.0,"sma_60":24427.67,"sma_120":21967.67},{"date":"2026-07-07","open":19330,"high":19730,"low":18250,"close":18550,"volume":78880,"rsi_14":31.01,"sma_20":21080.5,"sma_60":24360.17,"sma_120":21977.0},{"date":"2026-07-08","open":18000,"high":18520,"low":17400,"close":17480,"volume":68206,"rsi_14":30.25,"sma_20":20879.5,"sma_60":24282.33,"sma_120":21976.25},{"date":"2026-07-09","open":17260,"high":18010,"low":17260,"close":17770,"volume":68514,"rsi_14":35.53,"sma_20":20633.0,"sma_60":24191.83,"sma_120":21973.33},{"date":"2026-07-10","open":17840,"high":19340,"low":17840,"close":19100,"volume":46963,"rsi_14":40.45,"sma_20":20395.5,"sma_60":24108.5,"sma_120":21978.58},{"date":"2026-07-13","open":19110,"high":19590,"low":18000,"close":18150,"volume":49148,"rsi_14":42.61,"sma_20":20125.5,"sma_60":24010.17,"sma_120":21980.92},{"date":"2026-07-14","open":18010,"high":18120,"low":17240,"close":17950,"volume":63464,"rsi_14":41.21,"sma_20":19848.0,"sma_60":23911.0,"sma_120":21982.75},{"date":"2026-07-15","open":18350,"high":19660,"low":18350,"close":19320,"volume":77232,"rsi_14":47.48,"sma_20":19646.5,"sma_60":23823.0,"sma_120":22003.0},{"date":"2026-07-16","open":19300,"high":19360,"low":18310,"close":18990,"volume":68756,"rsi_14":51.61,"sma_20":19466.0,"sma_60":23710.33,"sma_120":22021.58},{"date":"2026-07-20","open":18250,"high":18460,"low":17180,"close":17430,"volume":73431,"rsi_14":36.76,"sma_20":19277.5,"sma_60":23575.0,"sma_120":22023.67},{"date":"2026-07-21","open":17060,"high":17610,"low":16840,"close":17510,"volume":47487,"rsi_14":38.96,"sma_20":19075.5,"sma_60":23431.0,"sma_120":22035.42},{"date":"2026-07-22","open":17910,"high":18250,"low":17560,"close":17690,"volume":33986,"rsi_14":34.58,"sma_20":18962.5,"sma_60":23287.5,"sma_120":22050.33},{"date":"2026-07-23","open":17690,"high":19140,"low":17690,"close":19140,"volume":75768,"rsi_14":47.91,"sma_20":18914.5,"sma_60":23174.83,"sma_120":22077.17},{"date":"2026-07-24","open":18900,"high":19050,"low":18020,"close":18320,"volume":30382,"rsi_14":42.23,"sma_20":18830.5,"sma_60":23045.17,"sma_120":22093.0},{"date":"2026-07-27","open":18800,"high":19210,"low":18430,"close":19080,"volume":55640,"rsi_14":48.88,"sma_20":18855.0,"sma_60":22930.67,"sma_120":22114.0},{"date":"2026-07-28","open":19880,"high":19880,"low":17510,"close":18040,"volume":196948,"rsi_14":47.77,"sma_20":18727.0,"sma_60":22798.83,"sma_120":22125.5},{"date":"2026-07-29","open":18090,"high":18240,"low":15940,"close":16350,"volume":167224,"rsi_14":45.31,"sma_20":18542.0,"sma_60":22627.17,"sma_120":22131.92},{"date":"2026-07-30","open":15000,"high":16940,"low":15000,"close":16650,"volume":105298,"rsi_14":45.36,"sma_20":18324.5,"sma_60":22475.5,"sma_120":22135.5},{"date":"2026-07-31","open":17110,"high":17870,"low":17080,"close":17820,"volume":164244,"rsi_14":44.62,"sma_20":18236.0,"sma_60":22264.17,"sma_120":22151.83},{"date":"2026-08-03","open":17510,"high":18410,"low":17500,"close":17730,"volume":45234,"rsi_14":48.1,"sma_20":18120.0,"sma_60":22038.83,"sma_120":22156.67},{"date":"2026-08-04","open":18000,"high":18480,"low":17700,"close":18350,"volume":41823,"rsi_14":51.75,"sma_20":18071.0,"sma_60":21833.0,"sma_120":22147.25},{"date":"2026-08-05","open":19040,"high":19290,"low":18540,"close":18830,"volume":72424,"rsi_14":47.68,"sma_20":18085.0,"sma_60":21661.83,"sma_120":22144.67},{"date":"2026-08-06","open":18590,"high":18890,"low":18000,"close":18710,"volume":73455,"rsi_14":48.65,"sma_20":18146.5,"sma_60":21490.33,"sma_120":22142.83},{"date":"2026-08-07","open":19000,"high":19960,"low":18430,"close":19180,"volume":69546,"rsi_14":59.44,"sma_20":18217.0,"sma_60":21324.17,"sma_120":22130.58},{"date":"2026-08-10","open":19380,"high":20800,"low":19320,"close":20650,"volume":104597,"rsi_14":64.73,"sma_20":18294.5,"sma_60":21189.17,"sma_120":22138.08},{"date":"2026-08-11","open":20500,"high":20950,"low":20200,"close":20600,"volume":44497,"rsi_14":63.82,"sma_20":18417.0,"sma_60":21029.17,"sma_120":22138.92},{"date":"2026-08-12","open":20600,"high":20700,"low":19900,"close":20000,"volume":55130,"rsi_14":54.44,"sma_20":18519.5,"sma_60":20897.5,"sma_120":22136.83},{"date":"2026-08-13","open":20600,"high":20800,"low":19770,"close":20000,"volume":72460,"rsi_14":59.48,"sma_20":18553.5,"sma_60":20779.17,"sma_120":22136.0},{"date":"2026-08-14","open":20500,"high":20550,"low":19530,"close":19900,"volume":48795,"rsi_14":55.0,"sma_20":18599.0,"sma_60":20665.83,"sma_120":22131.83},{"date":"2026-08-18","open":20200,"high":20200,"low":19070,"close":19410,"volume":38502,"rsi_14":58.95,"sma_20":18698.0,"sma_60":20574.33,"sma_120":22126.92},{"date":"2026-08-19","open":18620,"high":19520,"low":18600,"close":19260,"volume":47638,"rsi_14":73.81,"sma_20":18785.5,"sma_60":20453.67,"sma_120":22122.5},{"date":"2026-08-20","open":19660,"high":19660,"low":19160,"close":19450,"volume":37536,"rsi_14":73.33,"sma_20":18873.5,"sma_60":20319.5,"sma_120":22112.5},{"date":"2026-08-21","open":19390,"high":19450,"low":18000,"close":18470,"volume":35243,"rsi_14":55.59,"sma_20":18840.0,"sma_60":20160.67,"sma_120":22092.25},{"date":"2026-08-24","open":18540,"high":18870,"low":17660,"close":18650,"volume":25513,"rsi_14":57.8,"sma_20":18856.5,"sma_60":20043.17,"sma_120":22072.67},{"date":"2026-08-25","open":18500,"high":18850,"low":17780,"close":18840,"volume":29220,"rsi_14":54.48,"sma_20":18844.5,"sma_60":19934.67,"sma_120":22062.58},{"date":"2026-08-26","open":19100,"high":19100,"low":18410,"close":18850,"volume":18195,"rsi_14":50.2,"sma_20":18885.0,"sma_60":19832.17,"sma_120":22056.83},{"date":"2026-08-27","open":18900,"high":19160,"low":18790,"close":19070,"volume":39806,"rsi_14":53.53,"sma_20":19021.0,"sma_60":19728.33,"sma_120":22077.25},{"date":"2026-08-28","open":19200,"high":19440,"low":18760,"close":19360,"volume":20089,"rsi_14":51.83,"sma_20":19156.5,"sma_60":19668.5,"sma_120":22085.33},{"date":"2026-08-31","open":19220,"high":20100,"low":18760,"close":20100,"volume":31689,"rsi_14":43.44,"sma_20":19270.5,"sma_60":19618.5,"sma_120":22093.25},{"date":"2026-09-01","open":20000,"high":20150,"low":19540,"close":19820,"volume":20030,"rsi_14":41.18,"sma_20":19375.0,"sma_60":19585.5,"sma_120":22104.67},{"date":"2026-09-02","open":19600,"high":19600,"low":18930,"close":18930,"volume":32359,"rsi_14":38.64,"sma_20":19404.0,"sma_60":19566.0,"sma_120":22100.42},{"date":"2026-09-03","open":19210,"high":19320,"low":18560,"close":18870,"volume":27049,"rsi_14":38.16,"sma_20":19406.0,"sma_60":19523.83,"sma_120":22094.0},{"date":"2026-09-04","open":18900,"high":19160,"low":18810,"close":19030,"volume":19903,"rsi_14":40.99,"sma_20":19422.0,"sma_60":19482.67,"sma_120":22087.58},{"date":"2026-09-07","open":19270,"high":19460,"low":19000,"close":19340,"volume":29114,"rsi_14":49.25,"sma_20":19430.0,"sma_60":19426.67,"sma_120":22086.33},{"date":"2026-09-08","open":19500,"high":19650,"low":19000,"close":19000,"volume":33722,"rsi_14":47.31,"sma_20":19347.5,"sma_60":19345.83,"sma_120":22085.0},{"date":"2026-09-09","open":19160,"high":19680,"low":19150,"close":19610,"volume":23675,"rsi_14":51.52,"sma_20":19298.0,"sma_60":19280.17,"sma_120":22047.58},{"date":"2026-09-10","open":19740,"high":19740,"low":19050,"close":19400,"volume":34163,"rsi_14":60.36,"sma_20":19268.0,"sma_60":19211.83,"sma_120":22018.83},{"date":"2026-09-11","open":19000,"high":19150,"low":18730,"close":18750,"volume":27796,"rsi_14":51.01,"sma_20":19205.5,"sma_60":19135.17,"sma_120":21982.58},{"date":"2026-09-14","open":18660,"high":18680,"low":18200,"close":18260,"volume":27873,"rsi_14":44.49,"sma_20":19123.5,"sma_60":19062.83,"sma_120":21945.58},{"date":"2026-09-15","open":18190,"high":18810,"low":18190,"close":18560,"volume":17715,"rsi_14":47.39,"sma_20":19081.0,"sma_60":19018.83,"sma_120":21924.42},{"date":"2026-09-16","open":18500,"high":19400,"low":18130,"close":18250,"volume":22995,"rsi_14":42.73,"sma_20":19030.5,"sma_60":18963.83,"sma_120":21900.67},{"date":"2026-09-17","open":18480,"high":18480,"low":18210,"close":18350,"volume":20591,"rsi_14":40.73,"sma_20":18975.5,"sma_60":18937.17,"sma_120":21867.33},{"date":"2026-09-18","open":18750,"high":18890,"low":18440,"close":18470,"volume":32337,"rsi_14":33.13,"sma_20":18975.5,"sma_60":18910.0,"sma_120":21810.0},{"date":"2026-09-21","open":18490,"high":18650,"low":18320,"close":18590,"volume":26517,"rsi_14":36.83,"sma_20":18972.5,"sma_60":18886.5,"sma_120":21763.67},{"date":"2026-09-22","open":18850,"high":18890,"low":18060,"close":18250,"volume":41218,"rsi_14":41.75,"sma_20":18943.0,"sma_60":18880.83,"sma_120":21731.17},{"date":"2026-09-23","open":18290,"high":18290,"low":18060,"close":18230,"volume":21392,"rsi_14":42.16,"sma_20":18912.0,"sma_60":18841.33,"sma_120":21700.58},{"date":"2026-09-28","open":18310,"high":19380,"low":18200,"close":18760,"volume":57586,"rsi_14":46.97,"sma_20":18896.5,"sma_60":18819.83,"sma_120":21669.0},{"date":"2026-09-29","open":18960,"high":18960,"low":18380,"close":18640,"volume":21606,"rsi_14":41.78,"sma_20":18860.5,"sma_60":18780.5,"sma_120":21648.08},{"date":"2026-09-30","open":18750,"high":19370,"low":18740,"close":19230,"volume":54460,"rsi_14":52.55,"sma_20":18817.0,"sma_60":18774.5,"sma_120":21630.42},{"date":"2026-10-01","open":19120,"high":19490,"low":18920,"close":19470,"volume":42321,"rsi_14":48.31,"sma_20":18799.5,"sma_60":18764.83,"sma_120":21617.67},{"date":"2026-10-02","open":19480,"high":20400,"low":19350,"close":20150,"volume":68006,"rsi_14":58.13,"sma_20":18860.5,"sma_60":18778.5,"sma_120":21603.08},{"date":"2026-10-06","open":20450,"high":20600,"low":20000,"close":20500,"volume":54186,"rsi_14":70.3,"sma_20":18942.0,"sma_60":18811.0,"sma_120":21585.58},{"date":"2026-10-07","open":20450,"high":20600,"low":20050,"close":20100,"volume":48859,"rsi_14":71.8,"sma_20":18995.5,"sma_60":18854.67,"sma_120":21568.5},{"date":"2026-10-08","open":20350,"high":21050,"low":19330,"close":20650,"volume":71472,"rsi_14":73.38,"sma_20":19061.0,"sma_60":18902.67,"sma_120":21547.25},{"date":"2026-10-12","open":20600,"high":20750,"low":18700,"close":18800,"volume":170190,"rsi_14":54.58,"sma_20":19051.0,"sma_60":18897.67,"sma_120":21503.08},{"date":"2026-10-13","open":18180,"high":18730,"low":17820,"close":18530,"volume":66006,"rsi_14":51.46,"sma_20":18997.0,"sma_60":18904.0,"sma_120":21457.08},{"date":"2026-10-14","open":18550,"high":19390,"low":18330,"close":18810,"volume":38617,"rsi_14":52.68,"sma_20":18967.5,"sma_60":18918.33,"sma_120":21414.67},{"date":"2026-10-15","open":18100,"high":18100,"low":17090,"close":17250,"volume":87799,"rsi_14":41.39,"sma_20":18892.5,"sma_60":18883.83,"sma_120":21353.42},{"date":"2026-10-16","open":17500,"high":17970,"low":17380,"close":17690,"volume":30462,"rsi_14":46.45,"sma_20":18864.0,"sma_60":18862.17,"sma_120":21286.25},{"date":"2026-10-19","open":17130,"high":18300,"low":17130,"close":18260,"volume":27325,"rsi_14":50.18,"sma_20":18849.0,"sma_60":18876.0,"sma_120":21225.5},{"date":"2026-10-20","open":18120,"high":18350,"low":17350,"close":17350,"volume":29663,"rsi_14":42.0,"sma_20":18804.0,"sma_60":18873.33,"sma_120":21152.17},{"date":"2026-10-21","open":17530,"high":17760,"low":17280,"close":17440,"volume":22789,"rsi_14":43.17,"sma_20":18758.5,"sma_60":18869.17,"sma_120":21078.33},{"date":"2026-10-22","open":17320,"high":17320,"low":16510,"close":16720,"volume":27340,"rsi_14":35.91,"sma_20":18671.0,"sma_60":18828.83,"sma_120":21001.83},{"date":"2026-10-23","open":16438,"high":16648,"low":15980,"close":16100,"volume":22483}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1391.3100000000002,"pbr":1.27,"per":11.57,"roa":3.62,"roe":4.68,"grade":"C","comment":"PER 11.61배, ROE 4.68%","revenue":268412163385.0,"analysis":"PER 11.6배입니다. ROE 4.7%입니다. 시가총액 4742.55억. 매출 2684.12억, 영업이익 552.71억.","eps_basis":"TTM","debt_ratio":0.2924034223890028,"market_cap":472786433700,"net_income":40857589126.0,"total_debt":109065393940.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.12,"total_assets":482061691483.0,"total_equity":372996297543.0,"profit_margin":15.22,"revenue_basis":"TTM","dividend_yield":1.37,"net_income_basis":"TTM","operating_income":55271170139.0,"operating_margin":20.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16100.0,"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":11600.0},{"date":"2016-10-25","close":12000.0},{"date":"2016-10-26","close":12000.0},{"date":"2016-10-27","close":12600.0},{"date":"2016-10-28","close":12600.0},{"date":"2016-10-31","close":12400.0},{"date":"2016-11-01","close":12650.0},{"date":"2016-11-02","close":11950.0},{"date":"2016-11-03","close":12400.0},{"date":"2016-11-04","close":12750.0},{"date":"2016-11-07","close":13100.0},{"date":"2016-11-08","close":13100.0},{"date":"2016-11-09","close":12900.0},{"date":"2016-11-10","close":12850.0},{"date":"2016-11-11","close":12700.0},{"date":"2016-11-14","close":13050.0},{"date":"2016-11-15","close":12700.0},{"date":"2016-11-16","close":12850.0},{"date":"2016-11-17","close":12850.0},{"date":"2016-11-18","close":12600.0},{"date":"2016-11-21","close":12350.0},{"date":"2016-11-22","close":12300.0},{"date":"2016-11-23","close":12100.0},{"date":"2016-11-24","close":12000.0},{"date":"2016-11-25","close":12050.0},{"date":"2016-11-28","close":12000.0},{"date":"2016-11-29","close":12200.0},{"date":"2016-11-30","close":12250.0},{"date":"2016-12-01","close":12350.0},{"date":"2016-12-02","close":12250.0},{"date":"2016-12-05","close":11900.0},{"date":"2016-12-06","close":12250.0},{"date":"2016-12-07","close":12600.0},{"date":"2016-12-08","close":12900.0},{"date":"2016-12-09","close":13000.0},{"date":"2016-12-12","close":12950.0},{"date":"2016-12-13","close":13650.0},{"date":"2016-12-14","close":13650.0},{"date":"2016-12-15","close":13600.0},{"date":"2016-12-16","close":13700.0},{"date":"2016-12-19","close":13650.0},{"date":"2016-12-20","close":13650.0},{"date":"2016-12-21","close":14300.0},{"date":"2016-12-22","close":14300.0},{"date":"2016-12-23","close":14500.0},{"date":"2016-12-26","close":14500.0},{"date":"2016-12-27","close":14300.0},{"date":"2016-12-28","close":13950.0},{"date":"2016-12-29","close":14000.0},{"date":"2017-01-02","close":14850.0},{"date":"2017-01-03","close":14450.0},{"date":"2017-01-04","close":14050.0},{"date":"2017-01-05","close":13750.0},{"date":"2017-01-06","close":13700.0},{"date":"2017-01-09","close":13750.0},{"date":"2017-01-10","close":13400.0},{"date":"2017-01-11","close":13500.0},{"date":"2017-01-12","close":14000.0},{"date":"2017-01-13","close":13750.0},{"date":"2017-01-16","close":13450.0},{"date":"2017-01-17","close":13600.0},{"date":"2017-01-18","close":13900.0},{"date":"2017-01-19","close":14250.0},{"date":"2017-01-20","close":14150.0},{"date":"2017-01-23","close":14700.0},{"date":"2017-01-24","close":14850.0},{"date":"2017-01-25","close":15400.0},{"date":"2017-01-26","close":15550.0},{"date":"2017-01-31","close":15400.0},{"date":"2017-02-01","close":15800.0},{"date":"2017-02-02","close":15100.0},{"date":"2017-02-03","close":15500.0},{"date":"2017-02-06","close":14950.0},{"date":"2017-02-07","close":14900.0},{"date":"2017-02-08","close":15250.0},{"date":"2017-02-09","close":14900.0},{"date":"2017-02-10","close":14750.0},{"date":"2017-02-13","close":14500.0},{"date":"2017-02-14","close":14500.0},{"date":"2017-02-15","close":14550.0},{"date":"2017-02-16","close":15150.0},{"date":"2017-02-17","close":15250.0},{"date":"2017-02-20","close":15050.0},{"date":"2017-02-21","close":14900.0},{"date":"2017-02-22","close":14650.0},{"date":"2017-02-23","close":14400.0},{"date":"2017-02-24","close":14150.0},{"date":"2017-02-27","close":14550.0},{"date":"2017-02-28","close":14050.0},{"date":"2017-03-02","close":14200.0},{"date":"2017-03-03","close":14000.0},{"date":"2017-03-06","close":14650.0},{"date":"2017-03-07","close":14800.0},{"date":"2017-03-08","close":15100.0},{"date":"2017-03-09","close":14700.0},{"date":"2017-03-10","close":14950.0},{"date":"2017-03-13","close":14900.0},{"date":"2017-03-14","close":14950.0},{"date":"2017-03-15","close":14750.0},{"date":"2017-03-16","close":14900.0},{"date":"2017-03-17","close":15100.0},{"date":"2017-03-20","close":15500.0},{"date":"2017-03-21","close":15500.0},{"date":"2017-03-22","close":15150.0},{"date":"2017-03-23","close":14900.0},{"date":"2017-03-24","close":15000.0},{"date":"2017-03-27","close":15150.0},{"date":"2017-03-28","close":15300.0},{"date":"2017-03-29","close":15350.0},{"date":"2017-03-30","close":15350.0},{"date":"2017-03-31","close":15350.0},{"date":"2017-04-03","close":16300.0},{"date":"2017-04-04","close":16450.0},{"date":"2017-04-05","close":16600.0},{"date":"2017-04-06","close":16400.0},{"date":"2017-04-07","close":16150.0},{"date":"2017-04-10","close":15950.0},{"date":"2017-04-11","close":16500.0},{"date":"2017-04-12","close":16200.0},{"date":"2017-04-13","close":16200.0},{"date":"2017-04-14","close":16450.0},{"date":"2017-04-17","close":16400.0},{"date":"2017-04-18","close":16050.0},{"date":"2017-04-19","close":16150.0},{"date":"2017-04-20","close":15900.0},{"date":"2017-04-21","close":16250.0},{"date":"2017-04-24","close":16400.0},{"date":"2017-04-25","close":16900.0},{"date":"2017-04-26","close":17300.0},{"date":"2017-04-27","close":17200.0},{"date":"2017-04-28","close":17000.0},{"date":"2017-05-02","close":17300.0},{"date":"2017-05-04","close":17450.0},{"date":"2017-05-08","close":18100.0},{"date":"2017-05-10","close":18050.0},{"date":"2017-05-11","close":17800.0},{"date":"2017-05-12","close":17650.0},{"date":"2017-05-15","close":17600.0},{"date":"2017-05-16","close":17200.0},{"date":"2017-05-17","close":18450.0},{"date":"2017-05-18","close":18850.0},{"date":"2017-05-19","close":18900.0},{"date":"2017-05-22","close":18750.0},{"date":"2017-05-23","close":19750.0},{"date":"2017-05-24","close":20350.0},{"date":"2017-05-25","close":20150.0},{"date":"2017-05-26","close":19950.0},{"date":"2017-05-29","close":20400.0},{"date":"2017-05-30","close":20100.0},{"date":"2017-05-31","close":19800.0},{"date":"2017-06-01","close":21350.0},{"date":"2017-06-02","close":21100.0},{"date":"2017-06-05","close":21250.0},{"date":"2017-06-07","close":21500.0},{"date":"2017-06-08","close":21350.0},{"date":"2017-06-09","close":21250.0},{"date":"2017-06-12","close":20900.0},{"date":"2017-06-13","close":20750.0},{"date":"2017-06-14","close":21050.0},{"date":"2017-06-15","close":21850.0},{"date":"2017-06-16","close":21600.0},{"date":"2017-06-19","close":21650.0},{"date":"2017-06-20","close":21200.0},{"date":"2017-06-21","close":21700.0},{"date":"2017-06-22","close":21550.0},{"date":"2017-06-23","close":21950.0},{"date":"2017-06-26","close":22000.0},{"date":"2017-06-27","close":21900.0},{"date":"2017-06-28","close":21950.0},{"date":"2017-06-29","close":21800.0},{"date":"2017-06-30","close":21900.0},{"date":"2017-07-03","close":21450.0},{"date":"2017-07-04","close":20800.0},{"date":"2017-07-05","close":23200.0},{"date":"2017-07-06","close":22750.0},{"date":"2017-07-07","close":22900.0},{"date":"2017-07-10","close":24450.0},{"date":"2017-07-11","close":24700.0},{"date":"2017-07-12","close":25350.0},{"date":"2017-07-13","close":25900.0},{"date":"2017-07-14","close":25850.0},{"date":"2017-07-17","close":26000.0},{"date":"2017-07-18","close":26500.0},{"date":"2017-07-19","close":25800.0},{"date":"2017-07-20","close":27400.0},{"date":"2017-07-21","close":27150.0},{"date":"2017-07-24","close":27500.0},{"date":"2017-07-25","close":27450.0},{"date":"2017-07-26","close":27400.0},{"date":"2017-07-27","close":26400.0},{"date":"2017-07-28","close":25950.0},{"date":"2017-07-31","close":27250.0},{"date":"2017-08-01","close":26950.0},{"date":"2017-08-02","close":29300.0},{"date":"2017-08-03","close":28800.0},{"date":"2017-08-04","close":30200.0},{"date":"2017-08-07","close":30350.0},{"date":"2017-08-08","close":30150.0},{"date":"2017-08-09","close":30150.0},{"date":"2017-08-10","close":29600.0},{"date":"2017-08-11","close":29150.0},{"date":"2017-08-14","close":29250.0},{"date":"2017-08-16","close":29450.0},{"date":"2017-08-17","close":28950.0},{"date":"2017-08-18","close":30600.0},{"date":"2017-08-21","close":30800.0},{"date":"2017-08-22","close":30850.0},{"date":"2017-08-23","close":30700.0},{"date":"2017-08-24","close":31050.0},{"date":"2017-08-25","close":30900.0},{"date":"2017-08-28","close":30850.0},{"date":"2017-08-29","close":31400.0},{"date":"2017-08-30","close":32750.0},{"date":"2017-08-31","close":33100.0},{"date":"2017-09-01","close":33400.0},{"date":"2017-09-04","close":33750.0},{"date":"2017-09-05","close":33150.0},{"date":"2017-09-06","close":35450.0},{"date":"2017-09-07","close":37550.0},{"date":"2017-09-08","close":37400.0},{"date":"2017-09-11","close":37700.0},{"date":"2017-09-12","close":37950.0},{"date":"2017-09-13","close":38050.0},{"date":"2017-09-14","close":36750.0},{"date":"2017-09-15","close":37500.0},{"date":"2017-09-18","close":36650.0},{"date":"2017-09-19","close":37100.0},{"date":"2017-09-20","close":34000.0},{"date":"2017-09-21","close":31950.0},{"date":"2017-09-22","close":31900.0},{"date":"2017-09-25","close":32700.0},{"date":"2017-09-26","close":34000.0},{"date":"2017-09-27","close":33700.0},{"date":"2017-09-28","close":33150.0},{"date":"2017-09-29","close":33900.0},{"date":"2017-10-10","close":33300.0},{"date":"2017-10-11","close":35250.0},{"date":"2017-10-12","close":35300.0},{"date":"2017-10-13","close":33800.0},{"date":"2017-10-16","close":31200.0},{"date":"2017-10-17","close":31650.0},{"date":"2017-10-18","close":30400.0},{"date":"2017-10-19","close":31600.0},{"date":"2017-10-20","close":33200.0},{"date":"2017-10-23","close":34900.0},{"date":"2017-10-24","close":34700.0},{"date":"2017-10-25","close":37250.0},{"date":"2017-10-26","close":36450.0},{"date":"2017-10-27","close":37200.0},{"date":"2017-10-30","close":37300.0},{"date":"2017-10-31","close":35150.0},{"date":"2017-11-01","close":35150.0},{"date":"2017-11-02","close":34900.0},{"date":"2017-11-03","close":35550.0},{"date":"2017-11-06","close":33950.0},{"date":"2017-11-07","close":34250.0},{"date":"2017-11-08","close":33850.0},{"date":"2017-11-09","close":33850.0},{"date":"2017-11-10","close":35250.0},{"date":"2017-11-13","close":35550.0},{"date":"2017-11-14","close":37350.0},{"date":"2017-11-15","close":37850.0},{"date":"2017-11-16","close":39150.0},{"date":"2017-11-17","close":39050.0},{"date":"2017-11-20","close":39750.0},{"date":"2017-11-21","close":43400.0},{"date":"2017-11-22","close":45900.0},{"date":"2017-11-23","close":47200.0},{"date":"2017-11-24","close":51600.0},{"date":"2017-11-27","close":51200.0},{"date":"2017-11-28","close":47100.0},{"date":"2017-11-29","close":52900.0},{"date":"2017-11-30","close":54000.0},{"date":"2017-12-01","close":52700.0},{"date":"2017-12-04","close":50400.0},{"date":"2017-12-05","close":48700.0},{"date":"2017-12-06","close":47750.0},{"date":"2017-12-07","close":48100.0},{"date":"2017-12-08","close":45900.0},{"date":"2017-12-11","close":50300.0},{"date":"2017-12-12","close":48650.0},{"date":"2017-12-13","close":49100.0},{"date":"2017-12-14","close":48300.0},{"date":"2017-12-15","close":48200.0},{"date":"2017-12-18","close":48400.0},{"date":"2017-12-19","close":49850.0},{"date":"2017-12-20","close":48000.0},{"date":"2017-12-21","close":46300.0},{"date":"2017-12-22","close":50600.0},{"date":"2017-12-26","close":51700.0},{"date":"2017-12-27","close":51300.0},{"date":"2017-12-28","close":47250.0},{"date":"2018-01-02","close":40436.7383},{"date":"2018-01-03","close":40218.6406},{"date":"2018-01-04","close":41658.1289},{"date":"2018-01-05","close":41003.8164},{"date":"2018-01-08","close":39302.5898},{"date":"2018-01-09","close":39040.8672},{"date":"2018-01-10","close":39302.5898},{"date":"2018-01-11","close":39389.8359},{"date":"2018-01-12","close":38866.3828},{"date":"2018-01-15","close":38997.2461},{"date":"2018-01-16","close":42312.4531},{"date":"2018-01-17","close":41745.3711},{"date":"2018-01-18","close":40393.125},{"date":"2018-01-19","close":39389.8359},{"date":"2018-01-22","close":38037.5859},{"date":"2018-01-23","close":37426.8906},{"date":"2018-01-24","close":37514.1289},{"date":"2018-01-25","close":37775.8555},{"date":"2018-01-26","close":37993.957},{"date":"2018-01-29","close":37383.2656},{"date":"2018-01-30","close":36990.6719},{"date":"2018-01-31","close":38255.6875},{"date":"2018-02-01","close":36685.332},{"date":"2018-02-02","close":35333.0742},{"date":"2018-02-05","close":33152.0195},{"date":"2018-02-06","close":33457.3633},{"date":"2018-02-07","close":33893.5859},{"date":"2018-02-08","close":34635.1367},{"date":"2018-02-09","close":32541.3262},{"date":"2018-02-12","close":32148.7363},{"date":"2018-02-13","close":32584.9473},{"date":"2018-02-14","close":34809.625},{"date":"2018-02-19","close":34984.1094},{"date":"2018-02-20","close":35027.7227},{"date":"2018-02-21","close":35943.7695},{"date":"2018-02-22","close":35943.7695},{"date":"2018-02-23","close":34373.4102},{"date":"2018-02-26","close":34198.9258},{"date":"2018-02-27","close":34940.4844},{"date":"2018-02-28","close":34766.0039},{"date":"2018-03-02","close":35943.7695},{"date":"2018-03-05","close":35071.3477},{"date":"2018-03-06","close":37514.1289},{"date":"2018-03-07","close":37470.5039},{"date":"2018-03-08","close":37426.8906},{"date":"2018-03-09","close":37426.8906},{"date":"2018-03-12","close":38910.0039},{"date":"2018-03-13","close":39869.6719},{"date":"2018-03-14","close":41265.5391},{"date":"2018-03-15","close":41003.8164},{"date":"2018-03-16","close":40480.3633},{"date":"2018-03-19","close":39913.2891},{"date":"2018-03-20","close":39258.9688},{"date":"2018-03-21","close":39738.8047},{"date":"2018-03-22","close":39477.0742},{"date":"2018-03-23","close":37252.4023},{"date":"2018-03-26","close":39040.8672},{"date":"2018-03-27","close":39171.7305},{"date":"2018-03-28","close":38299.3125},{"date":"2018-03-29","close":38779.1445},{"date":"2018-03-30","close":39826.043},{"date":"2018-04-02","close":38473.793},{"date":"2018-04-03","close":37383.2656},{"date":"2018-04-04","close":35202.207},{"date":"2018-04-05","close":35551.1758},{"date":"2018-04-06","close":34984.1094},{"date":"2018-04-09","close":35420.3164},{"date":"2018-04-10","close":35900.1445},{"date":"2018-04-11","close":37034.2969},{"date":"2018-04-12","close":39302.5898},{"date":"2018-04-13","close":39433.4531},{"date":"2018-04-16","close":40175.0117},{"date":"2018-04-17","close":41876.2344},{"date":"2018-04-18","close":42137.9648},{"date":"2018-04-19","close":42268.8242},{"date":"2018-04-20","close":41876.2344},{"date":"2018-04-23","close":43184.8711},{"date":"2018-04-24","close":40175.0117},{"date":"2018-04-25","close":38604.6562},{"date":"2018-04-26","close":38997.2461},{"date":"2018-04-27","close":38561.0352},{"date":"2018-04-30","close":37819.4727},{"date":"2018-05-02","close":39477.0742},{"date":"2018-05-03","close":38124.8242},{"date":"2018-05-04","close":38124.8242},{"date":"2018-05-08","close":36598.0859},{"date":"2018-05-09","close":37470.5039},{"date":"2018-05-10","close":36859.8125},{"date":"2018-05-11","close":37252.4023},{"date":"2018-05-14","close":36379.9844},{"date":"2018-05-15","close":36118.2539},{"date":"2018-05-16","close":36554.4648},{"date":"2018-05-17","close":37077.918},{"date":"2018-05-18","close":37165.1562},{"date":"2018-05-21","close":36598.0859},{"date":"2018-05-23","close":37339.6445},{"date":"2018-05-24","close":38473.793},{"date":"2018-05-25","close":39389.8359},{"date":"2018-05-28","close":38953.625},{"date":"2018-05-29","close":40131.3945},{"date":"2018-05-30","close":40305.8789},{"date":"2018-05-31","close":38735.5195},{"date":"2018-06-01","close":39389.8359},{"date":"2018-06-04","close":40916.5742},{"date":"2018-06-05","close":44144.5312},{"date":"2018-06-07","close":46587.3125},{"date":"2018-06-08","close":45714.8906},{"date":"2018-06-11","close":44929.7109},{"date":"2018-06-12","close":45278.6797},{"date":"2018-06-14","close":44319.0156},{"date":"2018-06-15","close":43970.0469},{"date":"2018-06-18","close":41745.3711},{"date":"2018-06-19","close":41003.8164},{"date":"2018-06-20","close":43621.0781},{"date":"2018-06-21","close":42748.6602},{"date":"2018-06-22","close":44929.7109},{"date":"2018-06-25","close":44493.5039},{"date":"2018-06-26","close":44580.7422},{"date":"2018-06-27","close":43315.7344},{"date":"2018-06-28","close":43141.2539},{"date":"2018-06-29","close":43184.8711},{"date":"2018-07-02","close":43882.8047},{"date":"2018-07-03","close":43446.5938},{"date":"2018-07-04","close":42661.4219},{"date":"2018-07-05","close":43795.5625},{"date":"2018-07-06","close":43577.4609},{"date":"2018-07-09","close":43795.5625},{"date":"2018-07-10","close":43272.1133},{"date":"2018-07-11","close":43272.1133},{"date":"2018-07-12","close":47546.9805},{"date":"2018-07-13","close":45714.8906},{"date":"2018-07-16","close":45540.4102},{"date":"2018-07-17","close":44580.7422},{"date":"2018-07-18","close":44755.2305},{"date":"2018-07-19","close":45104.1992},{"date":"2018-07-20","close":45714.8906},{"date":"2018-07-23","close":43970.0469},{"date":"2018-07-24","close":43446.5938},{"date":"2018-07-25","close":44406.2617},{"date":"2018-07-26","close":46063.8594},{"date":"2018-07-27","close":46325.5859},{"date":"2018-07-30","close":46412.8242},{"date":"2018-07-31","close":44580.7422},{"date":"2018-08-01","close":45976.6172},{"date":"2018-08-02","close":46063.8594},{"date":"2018-08-03","close":45540.4102},{"date":"2018-08-06","close":43795.5625},{"date":"2018-08-07","close":43882.8047},{"date":"2018-08-08","close":44493.5039},{"date":"2018-08-09","close":44842.4727},{"date":"2018-08-10","close":43621.0781},{"date":"2018-08-13","close":42050.7227},{"date":"2018-08-14","close":42181.5859},{"date":"2018-08-16","close":43010.3867},{"date":"2018-08-17","close":42443.3086},{"date":"2018-08-20","close":42356.0703},{"date":"2018-08-21","close":43708.3164},{"date":"2018-08-22","close":42312.4531},{"date":"2018-08-23","close":42312.4531},{"date":"2018-08-24","close":42792.2812},{"date":"2018-08-27","close":43359.3555},{"date":"2018-08-28","close":42879.5195},{"date":"2018-08-29","close":45714.8906},{"date":"2018-08-30","close":45802.1289},{"date":"2018-08-31","close":46238.3438},{"date":"2018-09-03","close":46151.0977},{"date":"2018-09-04","close":46412.8242},{"date":"2018-09-05","close":48332.1562},{"date":"2018-09-06","close":48157.6719},{"date":"2018-09-07","close":47983.1875},{"date":"2018-09-10","close":46674.5547},{"date":"2018-09-11","close":47285.2539},{"date":"2018-09-12","close":46325.5859},{"date":"2018-09-13","close":46063.8594},{"date":"2018-09-14","close":46325.5859},{"date":"2018-09-17","close":45278.6797},{"date":"2018-09-18","close":45714.8906},{"date":"2018-09-19","close":44319.0156},{"date":"2018-09-20","close":43228.4922},{"date":"2018-09-21","close":43315.7344},{"date":"2018-09-27","close":41483.6484},{"date":"2018-09-28","close":41003.8164},{"date":"2018-10-01","close":42356.0703},{"date":"2018-10-02","close":41614.5117},{"date":"2018-10-04","close":40000.5312},{"date":"2018-10-05","close":38822.7656},{"date":"2018-10-08","close":38299.3125},{"date":"2018-10-10","close":36728.9492},{"date":"2018-10-11","close":35114.9727},{"date":"2018-10-12","close":36728.9492},{"date":"2018-10-15","close":36074.6289},{"date":"2018-10-16","close":36510.8477},{"date":"2018-10-17","close":36554.4648},{"date":"2018-10-18","close":35507.5625},{"date":"2018-10-19","close":36816.1914},{"date":"2018-10-22","close":33631.8516},{"date":"2018-10-23","close":31407.1777},{"date":"2018-10-24","close":29880.4395},{"date":"2018-10-25","close":29749.5762},{"date":"2018-10-26","close":28528.1875},{"date":"2018-10-29","close":27394.0371},{"date":"2018-10-30","close":29008.0176},{"date":"2018-10-31","close":29182.5039},{"date":"2018-11-01","close":29618.7129},{"date":"2018-11-02","close":31756.1445},{"date":"2018-11-05","close":32410.4629},{"date":"2018-11-06","close":32061.4941},{"date":"2018-11-07","close":30883.7246},{"date":"2018-11-08","close":32890.293},{"date":"2018-11-09","close":34417.0391},{"date":"2018-11-12","close":33588.2344},{"date":"2018-11-13","close":32803.0508},{"date":"2018-11-14","close":31407.1777},{"date":"2018-11-15","close":29051.6406},{"date":"2018-11-16","close":29356.9883},{"date":"2018-11-19","close":28877.1562},{"date":"2018-11-20","close":27786.6289},{"date":"2018-11-21","close":27786.6289},{"date":"2018-11-22","close":28746.291},{"date":"2018-11-23","close":27437.6582},{"date":"2018-11-26","close":27830.248},{"date":"2018-11-27","close":28964.3984},{"date":"2018-11-28","close":28920.7754},{"date":"2018-11-29","close":28528.1875},{"date":"2018-11-30","close":29269.7461},{"date":"2018-12-03","close":29531.4707},{"date":"2018-12-04","close":28091.9766},{"date":"2018-12-05","close":27655.7656},{"date":"2018-12-06","close":26521.6172},{"date":"2018-12-07","close":26652.4785},{"date":"2018-12-10","close":26085.4082},{"date":"2018-12-11","close":26041.7852},{"date":"2018-12-12","close":27524.9004},{"date":"2018-12-13","close":27263.1758},{"date":"2018-12-14","close":26434.375},{"date":"2018-12-17","close":27045.0723},{"date":"2018-12-18","close":26434.375},{"date":"2018-12-19","close":27132.3145},{"date":"2018-12-20","close":26870.5859},{"date":"2018-12-21","close":27524.9004},{"date":"2018-12-24","close":28135.5957},{"date":"2018-12-26","close":27612.1426},{"date":"2018-12-27","close":27683.8184},{"date":"2018-12-28","close":29744.4258},{"date":"2019-01-02","close":28848.5078},{"date":"2019-01-03","close":26698.3086},{"date":"2019-01-04","close":26115.9629},{"date":"2019-01-07","close":26743.1055},{"date":"2019-01-08","close":26698.3086},{"date":"2019-01-09","close":28131.7754},{"date":"2019-01-10","close":28042.1836},{"date":"2019-01-11","close":29699.6289},{"date":"2019-01-14","close":29834.0156},{"date":"2019-01-15","close":29789.2207},{"date":"2019-01-16","close":29610.0371},{"date":"2019-01-17","close":28490.1426},{"date":"2019-01-18","close":30281.9746},{"date":"2019-01-21","close":30953.9082},{"date":"2019-01-22","close":30057.998},{"date":"2019-01-23","close":29699.6289},{"date":"2019-01-24","close":30102.791},{"date":"2019-01-25","close":30685.1367},{"date":"2019-01-28","close":31849.8262},{"date":"2019-01-29","close":32297.791},{"date":"2019-01-30","close":31581.0566},{"date":"2019-01-31","close":30909.1133},{"date":"2019-02-01","close":30774.7285},{"date":"2019-02-07","close":33238.5},{"date":"2019-02-08","close":32342.582},{"date":"2019-02-11","close":32700.9473},{"date":"2019-02-12","close":33238.5},{"date":"2019-02-13","close":33238.5},{"date":"2019-02-14","close":33910.4414},{"date":"2019-02-15","close":33059.3164},{"date":"2019-02-18","close":32969.7188},{"date":"2019-02-19","close":32208.1914},{"date":"2019-02-20","close":32029.0117},{"date":"2019-02-21","close":31715.4375},{"date":"2019-02-22","close":32163.3984},{"date":"2019-02-25","close":33104.1094},{"date":"2019-02-26","close":32342.582},{"date":"2019-02-27","close":31805.0332},{"date":"2019-02-28","close":30909.1133},{"date":"2019-03-04","close":31357.0742},{"date":"2019-03-05","close":29744.4258},{"date":"2019-03-06","close":29878.8105},{"date":"2019-03-07","close":29520.4453},{"date":"2019-03-08","close":30326.7715},{"date":"2019-03-11","close":30281.9746},{"date":"2019-03-12","close":30461.1602},{"date":"2019-03-13","close":31222.6914},{"date":"2019-03-14","close":30909.1133},{"date":"2019-03-15","close":29923.6094},{"date":"2019-03-18","close":29744.4258},{"date":"2019-03-19","close":29654.834},{"date":"2019-03-20","close":28131.7754},{"date":"2019-03-21","close":28042.1836},{"date":"2019-03-22","close":27997.3887},{"date":"2019-03-25","close":27459.8379},{"date":"2019-03-26","close":27773.4082},{"date":"2019-03-27","close":27101.4727},{"date":"2019-03-28","close":26429.5352},{"date":"2019-03-29","close":27235.8594},{"date":"2019-04-01","close":27415.041},{"date":"2019-04-02","close":27370.2461},{"date":"2019-04-03","close":27594.2246},{"date":"2019-04-04","close":28355.7539},{"date":"2019-04-05","close":27952.5898},{"date":"2019-04-08","close":27683.8184},{"date":"2019-04-09","close":28042.1836},{"date":"2019-04-10","close":28893.3047},{"date":"2019-04-11","close":28803.7129},{"date":"2019-04-12","close":29341.2617},{"date":"2019-04-15","close":30326.7715},{"date":"2019-04-16","close":30819.5273},{"date":"2019-04-17","close":30640.3418},{"date":"2019-04-18","close":28893.3047},{"date":"2019-04-19","close":29341.2617},{"date":"2019-04-22","close":29072.4863},{"date":"2019-04-23","close":28086.9785},{"date":"2019-04-24","close":28221.3652},{"date":"2019-04-25","close":27683.8184},{"date":"2019-04-26","close":27235.8594},{"date":"2019-04-29","close":27235.8594},{"date":"2019-04-30","close":27146.2656},{"date":"2019-05-02","close":27415.041},{"date":"2019-05-03","close":27639.0215},{"date":"2019-05-07","close":27191.0625},{"date":"2019-05-08","close":26877.4941},{"date":"2019-05-09","close":25668.0059},{"date":"2019-05-10","close":25444.0273},{"date":"2019-05-13","close":25444.0273},{"date":"2019-05-14","close":25444.0273},{"date":"2019-05-15","close":25578.4141},{"date":"2019-05-16","close":25040.8652},{"date":"2019-05-17","close":25085.6582},{"date":"2019-05-20","close":24144.9473},{"date":"2019-05-21","close":23652.1934},{"date":"2019-05-22","close":23831.375},{"date":"2019-05-23","close":23338.6211},{"date":"2019-05-24","close":23517.8066},{"date":"2019-05-27","close":23517.8066},{"date":"2019-05-28","close":23965.7637},{"date":"2019-05-29","close":23652.1934},{"date":"2019-05-30","close":25085.6582},{"date":"2019-05-31","close":24682.4961},{"date":"2019-06-03","close":24996.0684},{"date":"2019-06-04","close":24996.0684},{"date":"2019-06-05","close":25847.1895},{"date":"2019-06-07","close":26698.3086},{"date":"2019-06-10","close":26743.1055},{"date":"2019-06-11","close":26877.4941},{"date":"2019-06-12","close":26877.4941},{"date":"2019-06-13","close":27056.6758},{"date":"2019-06-14","close":27011.8789},{"date":"2019-06-17","close":26787.8984},{"date":"2019-06-18","close":25623.2109},{"date":"2019-06-19","close":26205.5547},{"date":"2019-06-20","close":26877.4941},{"date":"2019-06-21","close":26698.3086},{"date":"2019-06-24","close":26250.3516},{"date":"2019-06-25","close":25981.5742},{"date":"2019-06-26","close":25712.8008},{"date":"2019-06-27","close":25847.1895},{"date":"2019-06-28","close":25847.1895},{"date":"2019-07-01","close":27011.8789},{"date":"2019-07-02","close":26608.7168},{"date":"2019-07-03","close":28714.1211},{"date":"2019-07-04","close":27997.3887},{"date":"2019-07-05","close":27683.8184},{"date":"2019-07-08","close":27325.4492},{"date":"2019-07-09","close":26429.5352},{"date":"2019-07-10","close":25891.9824},{"date":"2019-07-11","close":26026.3711},{"date":"2019-07-12","close":28714.1211},{"date":"2019-07-15","close":29923.6094},{"date":"2019-07-16","close":29162.0801},{"date":"2019-07-17","close":28355.7539},{"date":"2019-07-18","close":30057.998},{"date":"2019-07-19","close":29206.873},{"date":"2019-07-22","close":28490.1426},{"date":"2019-07-23","close":27549.4297},{"date":"2019-07-24","close":26743.1055},{"date":"2019-07-25","close":25757.5957},{"date":"2019-07-26","close":26250.3516},{"date":"2019-07-29","close":23876.1719},{"date":"2019-07-30","close":24548.1094},{"date":"2019-07-31","close":25936.7812},{"date":"2019-08-01","close":25981.5742},{"date":"2019-08-02","close":28221.3652},{"date":"2019-08-05","close":28982.8945},{"date":"2019-08-06","close":28086.9785},{"date":"2019-08-07","close":28221.3652},{"date":"2019-08-08","close":28848.5078},{"date":"2019-08-09","close":28893.3047},{"date":"2019-08-12","close":27773.4082},{"date":"2019-08-13","close":27325.4492},{"date":"2019-08-14","close":27549.4297},{"date":"2019-08-16","close":27325.4492},{"date":"2019-08-19","close":26429.5352},{"date":"2019-08-20","close":27773.4082},{"date":"2019-08-21","close":28355.7539},{"date":"2019-08-22","close":27773.4082},{"date":"2019-08-23","close":28355.7539},{"date":"2019-08-26","close":27683.8184},{"date":"2019-08-27","close":27907.7969},{"date":"2019-08-28","close":28579.7324},{"date":"2019-08-29","close":27459.8379},{"date":"2019-08-30","close":27504.6348},{"date":"2019-09-02","close":27235.8594},{"date":"2019-09-03","close":27101.4727},{"date":"2019-09-04","close":27504.6348},{"date":"2019-09-05","close":27549.4297},{"date":"2019-09-06","close":27863.002},{"date":"2019-09-09","close":27011.8789},{"date":"2019-09-10","close":26653.5137},{"date":"2019-09-11","close":27370.2461},{"date":"2019-09-16","close":27101.4727},{"date":"2019-09-17","close":27415.041},{"date":"2019-09-18","close":26877.4941},{"date":"2019-09-19","close":27280.6543},{"date":"2019-09-20","close":27863.002},{"date":"2019-09-23","close":27370.2461},{"date":"2019-09-24","close":26877.4941},{"date":"2019-09-25","close":26071.1699},{"date":"2019-09-26","close":25981.5742},{"date":"2019-09-27","close":25444.0273},{"date":"2019-09-30","close":25220.0469},{"date":"2019-10-01","close":25309.6387},{"date":"2019-10-02","close":24772.0898},{"date":"2019-10-04","close":24951.2715},{"date":"2019-10-07","close":24861.6777},{"date":"2019-10-08","close":25488.8203},{"date":"2019-10-10","close":26519.125},{"date":"2019-10-11","close":26563.9219},{"date":"2019-10-14","close":26653.5137},{"date":"2019-10-15","close":27683.8184},{"date":"2019-10-16","close":28714.1211},{"date":"2019-10-17","close":29027.6914},{"date":"2019-10-18","close":29744.4258},{"date":"2019-10-21","close":29565.2402},{"date":"2019-10-22","close":30505.9512},{"date":"2019-10-23","close":29834.0156},{"date":"2019-10-24","close":29654.834},{"date":"2019-10-25","close":30909.1133},{"date":"2019-10-28","close":30416.3613},{"date":"2019-10-29","close":30819.5273},{"date":"2019-10-30","close":30819.5273},{"date":"2019-10-31","close":30819.5273},{"date":"2019-11-01","close":30461.1602},{"date":"2019-11-04","close":31043.5039},{"date":"2019-11-05","close":30774.7285},{"date":"2019-11-06","close":30057.998},{"date":"2019-11-07","close":29206.873},{"date":"2019-11-08","close":30013.1992},{"date":"2019-11-11","close":29789.2207},{"date":"2019-11-12","close":30864.3223},{"date":"2019-11-13","close":31088.3008},{"date":"2019-11-14","close":31625.8496},{"date":"2019-11-15","close":31357.0742},{"date":"2019-11-18","close":31581.0566},{"date":"2019-11-19","close":32252.9902},{"date":"2019-11-20","close":31401.8711},{"date":"2019-11-21","close":31043.5039},{"date":"2019-11-22","close":30013.1992},{"date":"2019-11-25","close":30461.1602},{"date":"2019-11-26","close":30461.1602},{"date":"2019-11-27","close":30371.5664},{"date":"2019-11-28","close":30102.791},{"date":"2019-11-29","close":30505.9512},{"date":"2019-12-02","close":29699.6289},{"date":"2019-12-03","close":30102.791},{"date":"2019-12-04","close":29117.2832},{"date":"2019-12-05","close":29251.6699},{"date":"2019-12-06","close":29923.6094},{"date":"2019-12-09","close":29520.4453},{"date":"2019-12-10","close":29654.834},{"date":"2019-12-11","close":30281.9746},{"date":"2019-12-12","close":30326.7715},{"date":"2019-12-13","close":30102.791},{"date":"2019-12-16","close":29923.6094},{"date":"2019-12-17","close":30685.1367},{"date":"2019-12-18","close":30281.9746},{"date":"2019-12-19","close":30371.5664},{"date":"2019-12-20","close":30550.75},{"date":"2019-12-23","close":30416.3613},{"date":"2019-12-24","close":30505.9512},{"date":"2019-12-26","close":30416.3613},{"date":"2019-12-27","close":31605.5215},{"date":"2019-12-30","close":31650.7402},{"date":"2020-01-02","close":31469.8789},{"date":"2020-01-03","close":31831.6016},{"date":"2020-01-06","close":30746.4375},{"date":"2020-01-07","close":31469.8789},{"date":"2020-01-08","close":29842.127},{"date":"2020-01-09","close":30836.8652},{"date":"2020-01-10","close":30746.4375},{"date":"2020-01-13","close":30158.6348},{"date":"2020-01-14","close":29932.5586},{"date":"2020-01-15","close":30249.0664},{"date":"2020-01-16","close":30339.498},{"date":"2020-01-17","close":31876.8203},{"date":"2020-01-20","close":35629.6914},{"date":"2020-01-21","close":35539.2617},{"date":"2020-01-22","close":36624.4258},{"date":"2020-01-23","close":36986.1484},{"date":"2020-01-28","close":36081.8477},{"date":"2020-01-29","close":36805.293},{"date":"2020-01-30","close":35448.832},{"date":"2020-01-31","close":35222.7539},{"date":"2020-02-03","close":34951.4648},{"date":"2020-02-04","close":35539.2617},{"date":"2020-02-05","close":35448.832},{"date":"2020-02-06","close":35041.8906},{"date":"2020-02-07","close":35267.9727},{"date":"2020-02-10","close":35494.0469},{"date":"2020-02-11","close":35132.3242},{"date":"2020-02-12","close":35132.3242},{"date":"2020-02-13","close":35041.8906},{"date":"2020-02-14","close":36127.0586},{"date":"2020-02-17","close":37528.7383},{"date":"2020-02-18","close":36081.8477},{"date":"2020-02-19","close":35810.5508},{"date":"2020-02-20","close":36172.2734},{"date":"2020-02-21","close":35087.1055},{"date":"2020-02-24","close":34047.1562},{"date":"2020-02-25","close":34951.4648},{"date":"2020-02-26","close":34228.0195},{"date":"2020-02-27","close":32419.4023},{"date":"2020-02-28","close":30294.2812},{"date":"2020-03-02","close":31017.7266},{"date":"2020-03-03","close":30610.7891},{"date":"2020-03-04","close":31198.5859},{"date":"2020-03-05","close":31379.4492},{"date":"2020-03-06","close":31605.5215},{"date":"2020-03-09","close":29389.9746},{"date":"2020-03-10","close":30836.8652},{"date":"2020-03-11","close":30339.498},{"date":"2020-03-12","close":28937.8203},{"date":"2020-03-13","close":26586.623},{"date":"2020-03-16","close":25320.5918},{"date":"2020-03-17","close":26541.4062},{"date":"2020-03-18","close":23602.4102},{"date":"2020-03-19","close":20301.6895},{"date":"2020-03-20","close":23783.2715},{"date":"2020-03-23","close":21703.3652},{"date":"2020-03-24","close":23511.9785},{"date":"2020-03-25","close":24371.0703},{"date":"2020-03-26","close":23918.916},{"date":"2020-03-27","close":23783.2715},{"date":"2020-03-30","close":23692.8398},{"date":"2020-03-31","close":23647.623},{"date":"2020-04-01","close":23014.6113},{"date":"2020-04-02","close":23738.0566},{"date":"2020-04-03","close":23557.1934},{"date":"2020-04-06","close":24868.4414},{"date":"2020-04-07","close":25501.4531},{"date":"2020-04-08","close":26224.9004},{"date":"2020-04-09","close":26134.4668},{"date":"2020-04-10","close":25411.0234},{"date":"2020-04-13","close":23964.1328},{"date":"2020-04-14","close":24958.8691},{"date":"2020-04-16","close":25682.3164},{"date":"2020-04-17","close":27174.4199},{"date":"2020-04-20","close":29028.252},{"date":"2020-04-21","close":29163.8984},{"date":"2020-04-22","close":28711.7441},{"date":"2020-04-23","close":28711.7441},{"date":"2020-04-24","close":27807.4355},{"date":"2020-04-27","close":29977.7734},{"date":"2020-04-28","close":29525.6191},{"date":"2020-04-29","close":29661.2637},{"date":"2020-05-04","close":28937.8203},{"date":"2020-05-06","close":29661.2637},{"date":"2020-05-07","close":30203.8516},{"date":"2020-05-08","close":31198.5859},{"date":"2020-05-11","close":30746.4375},{"date":"2020-05-12","close":29751.6973},{"date":"2020-05-13","close":30836.8652},{"date":"2020-05-14","close":30294.2812},{"date":"2020-05-15","close":30339.498},{"date":"2020-05-18","close":29616.0508},{"date":"2020-05-19","close":29661.2637},{"date":"2020-05-20","close":30927.2969},{"date":"2020-05-21","close":30656.0039},{"date":"2020-05-22","close":29751.6973},{"date":"2020-05-25","close":29751.6973},{"date":"2020-05-26","close":29842.127},{"date":"2020-05-27","close":29480.4043},{"date":"2020-05-28","close":28802.1758},{"date":"2020-05-29","close":28485.666},{"date":"2020-06-01","close":29616.0508},{"date":"2020-06-02","close":29344.7578},{"date":"2020-06-03","close":28892.6055},{"date":"2020-06-04","close":28937.8203},{"date":"2020-06-05","close":29118.6816},{"date":"2020-06-08","close":28123.9453},{"date":"2020-06-09","close":27400.498},{"date":"2020-06-10","close":26948.3457},{"date":"2020-06-11","close":26541.4062},{"date":"2020-06-12","close":25501.4531},{"date":"2020-06-15","close":23150.2559},{"date":"2020-06-16","close":23783.2715},{"date":"2020-06-17","close":25184.9473},{"date":"2020-06-18","close":24597.1465},{"date":"2020-06-19","close":24958.8691},{"date":"2020-06-22","close":25998.8223},{"date":"2020-06-23","close":25591.8848},{"date":"2020-06-24","close":26541.4062},{"date":"2020-06-25","close":26134.4668},{"date":"2020-06-26","close":26405.7598},{"date":"2020-06-29","close":25275.3789},{"date":"2020-06-30","close":25998.8223},{"date":"2020-07-01","close":25953.6074},{"date":"2020-07-02","close":26224.9004},{"date":"2020-07-03","close":26089.2539},{"date":"2020-07-06","close":26224.9004},{"date":"2020-07-07","close":25998.8223},{"date":"2020-07-08","close":25908.3945},{"date":"2020-07-09","close":26179.6855},{"date":"2020-07-10","close":26270.1152},{"date":"2020-07-13","close":26360.5449},{"date":"2020-07-14","close":26179.6855},{"date":"2020-07-15","close":28937.8203},{"date":"2020-07-16","close":28576.0977},{"date":"2020-07-17","close":28350.0215},{"date":"2020-07-20","close":28259.5898},{"date":"2020-07-21","close":28078.7285},{"date":"2020-07-22","close":28304.8066},{"date":"2020-07-23","close":28123.9453},{"date":"2020-07-24","close":27264.8535},{"date":"2020-07-27","close":28937.8203},{"date":"2020-07-28","close":29209.1133},{"date":"2020-07-29","close":30927.2969},{"date":"2020-07-30","close":31334.2344},{"date":"2020-07-31","close":30746.4375},{"date":"2020-08-03","close":31017.7266},{"date":"2020-08-04","close":30610.7891},{"date":"2020-08-05","close":32012.4609},{"date":"2020-08-06","close":31017.7266},{"date":"2020-08-07","close":31153.373},{"date":"2020-08-10","close":30610.7891},{"date":"2020-08-11","close":29977.7734},{"date":"2020-08-12","close":29163.8984},{"date":"2020-08-13","close":28530.8828},{"date":"2020-08-14","close":28169.1602},{"date":"2020-08-18","close":26224.9004},{"date":"2020-08-19","close":26903.1309},{"date":"2020-08-20","close":25139.7324},{"date":"2020-08-21","close":25591.8848},{"date":"2020-08-24","close":26360.5449},{"date":"2020-08-25","close":26677.0527},{"date":"2020-08-26","close":26315.332},{"date":"2020-08-27","close":25456.2402},{"date":"2020-08-28","close":25908.3945},{"date":"2020-08-31","close":25817.9629},{"date":"2020-09-01","close":26360.5449},{"date":"2020-09-02","close":27671.791},{"date":"2020-09-03","close":28440.4512},{"date":"2020-09-04","close":27355.2852},{"date":"2020-09-07","close":27174.4199},{"date":"2020-09-08","close":27717.0059},{"date":"2020-09-09","close":27219.6367},{"date":"2020-09-10","close":27536.1445},{"date":"2020-09-11","close":28304.8066},{"date":"2020-09-14","close":28621.3105},{"date":"2020-09-15","close":28350.0215},{"date":"2020-09-16","close":27490.9297},{"date":"2020-09-17","close":27174.4199},{"date":"2020-09-18","close":28847.3887},{"date":"2020-09-21","close":27807.4355},{"date":"2020-09-22","close":26541.4062},{"date":"2020-09-23","close":26405.7598},{"date":"2020-09-24","close":25411.0234},{"date":"2020-09-25","close":25365.8066},{"date":"2020-09-28","close":25998.8223},{"date":"2020-09-29","close":26270.1152},{"date":"2020-10-05","close":26677.0527},{"date":"2020-10-06","close":27129.207},{"date":"2020-10-07","close":27219.6367},{"date":"2020-10-08","close":27174.4199},{"date":"2020-10-12","close":27445.7129},{"date":"2020-10-13","close":28033.5137},{"date":"2020-10-14","close":26948.3457},{"date":"2020-10-15","close":27083.9922},{"date":"2020-10-16","close":26315.332},{"date":"2020-10-19","close":26044.0391},{"date":"2020-10-20","close":26360.5449},{"date":"2020-10-21","close":26631.8379},{"date":"2020-10-22","close":25953.6074},{"date":"2020-10-23","close":26360.5449},{"date":"2020-10-26","close":25727.5293},{"date":"2020-10-27","close":25772.7461},{"date":"2020-10-28","close":26315.332},{"date":"2020-10-29","close":26541.4062},{"date":"2020-10-30","close":25863.1777},{"date":"2020-11-02","close":25953.6074},{"date":"2020-11-03","close":26089.2539},{"date":"2020-11-04","close":26541.4062},{"date":"2020-11-05","close":26586.623},{"date":"2020-11-06","close":26044.0391},{"date":"2020-11-09","close":26450.9766},{"date":"2020-11-10","close":26044.0391},{"date":"2020-11-11","close":26541.4062},{"date":"2020-11-12","close":26677.0527},{"date":"2020-11-13","close":26496.1914},{"date":"2020-11-16","close":26993.5605},{"date":"2020-11-17","close":27038.7754},{"date":"2020-11-18","close":27083.9922},{"date":"2020-11-19","close":27038.7754},{"date":"2020-11-20","close":27717.0059},{"date":"2020-11-23","close":27762.2227},{"date":"2020-11-24","close":28802.1758},{"date":"2020-11-25","close":28033.5137},{"date":"2020-11-26","close":28621.3105},{"date":"2020-11-27","close":29163.8984},{"date":"2020-11-30","close":29525.6191},{"date":"2020-12-01","close":29209.1133},{"date":"2020-12-02","close":29163.8984},{"date":"2020-12-03","close":29616.0508},{"date":"2020-12-04","close":29163.8984},{"date":"2020-12-07","close":28756.959},{"date":"2020-12-08","close":28983.0352},{"date":"2020-12-09","close":31469.8789},{"date":"2020-12-10","close":31153.373},{"date":"2020-12-11","close":32057.6777},{"date":"2020-12-14","close":33821.0781},{"date":"2020-12-15","close":34137.5781},{"date":"2020-12-16","close":34137.5781},{"date":"2020-12-17","close":34408.8789},{"date":"2020-12-18","close":33821.0781},{"date":"2020-12-21","close":33956.7227},{"date":"2020-12-22","close":31967.248},{"date":"2020-12-23","close":32600.2676},{"date":"2020-12-24","close":33007.1992},{"date":"2020-12-28","close":33007.1992},{"date":"2020-12-29","close":33801.2812},{"date":"2020-12-30","close":34124.0742},{"date":"2021-01-04","close":34170.1875},{"date":"2021-01-05","close":34124.0742},{"date":"2021-01-06","close":33709.0508},{"date":"2021-01-07","close":33801.2812},{"date":"2021-01-08","close":33662.9375},{"date":"2021-01-11","close":34492.9805},{"date":"2021-01-12","close":35599.707},{"date":"2021-01-13","close":37121.4609},{"date":"2021-01-14","close":37536.4805},{"date":"2021-01-15","close":37813.1602},{"date":"2021-01-18","close":38228.1875},{"date":"2021-01-19","close":39104.3438},{"date":"2021-01-20","close":40164.957},{"date":"2021-01-21","close":39611.5898},{"date":"2021-01-22","close":39749.9336},{"date":"2021-01-25","close":39519.3672},{"date":"2021-01-26","close":38966.0039},{"date":"2021-01-27","close":38550.9766},{"date":"2021-01-28","close":38320.4102},{"date":"2021-01-29","close":36429.75},{"date":"2021-02-01","close":37398.1367},{"date":"2021-02-02","close":37167.5742},{"date":"2021-02-03","close":37767.0469},{"date":"2021-02-04","close":37767.0469},{"date":"2021-02-05","close":37905.3906},{"date":"2021-02-08","close":39427.1367},{"date":"2021-02-09","close":39657.707},{"date":"2021-02-10","close":40902.7773},{"date":"2021-02-15","close":41317.7969},{"date":"2021-02-16","close":44914.6562},{"date":"2021-02-17","close":44361.2969},{"date":"2021-02-18","close":41732.8164},{"date":"2021-02-19","close":43392.9062},{"date":"2021-02-22","close":42055.6133},{"date":"2021-02-23","close":41594.4766},{"date":"2021-02-24","close":40118.8438},{"date":"2021-02-25","close":40533.8633},{"date":"2021-02-26","close":39381.0234},{"date":"2021-03-02","close":40257.1836},{"date":"2021-03-03","close":40487.7539},{"date":"2021-03-04","close":39657.707},{"date":"2021-03-05","close":39427.1367},{"date":"2021-03-08","close":38504.8672},{"date":"2021-03-09","close":37767.0469},{"date":"2021-03-10","close":37029.2266},{"date":"2021-03-11","close":37813.1602},{"date":"2021-03-12","close":38689.3164},{"date":"2021-03-15","close":39104.3438},{"date":"2021-03-16","close":39334.9141},{"date":"2021-03-17","close":40902.7773},{"date":"2021-03-18","close":41133.3398},{"date":"2021-03-19","close":41410.0234},{"date":"2021-03-22","close":43946.2734},{"date":"2021-03-23","close":44914.6562},{"date":"2021-03-24","close":44730.2031},{"date":"2021-03-25","close":42655.0898},{"date":"2021-03-26","close":42424.5234},{"date":"2021-03-29","close":42424.5234},{"date":"2021-03-30","close":41917.2695},{"date":"2021-03-31","close":42147.8438},{"date":"2021-04-01","close":42931.7734},{"date":"2021-04-02","close":42977.8867},{"date":"2021-04-05","close":43715.7031},{"date":"2021-04-06","close":43254.5664},{"date":"2021-04-07","close":41871.1602},{"date":"2021-04-08","close":42055.6133},{"date":"2021-04-09","close":42193.957},{"date":"2021-04-12","close":41548.3633},{"date":"2021-04-13","close":41363.9102},{"date":"2021-04-14","close":41594.4766},{"date":"2021-04-15","close":41963.3867},{"date":"2021-04-16","close":42009.5},{"date":"2021-04-19","close":42378.4102},{"date":"2021-04-20","close":42608.9766},{"date":"2021-04-21","close":42286.1836},{"date":"2021-04-22","close":43577.3633},{"date":"2021-04-23","close":43669.5898},{"date":"2021-04-26","close":46067.5039},{"date":"2021-04-27","close":47497.0195},{"date":"2021-04-28","close":46390.293},{"date":"2021-04-29","close":45052.9961},{"date":"2021-04-30","close":44361.2969},{"date":"2021-05-03","close":43807.9336},{"date":"2021-05-04","close":44684.0898},{"date":"2021-05-06","close":44499.6328},{"date":"2021-05-07","close":45052.9961},{"date":"2021-05-10","close":45145.2305},{"date":"2021-05-11","close":43715.7031},{"date":"2021-05-12","close":43254.5664},{"date":"2021-05-13","close":42424.5234},{"date":"2021-05-14","close":43070.1133},{"date":"2021-05-17","close":41410.0234},{"date":"2021-05-18","close":41410.0234},{"date":"2021-05-20","close":41502.25},{"date":"2021-05-21","close":41640.5938},{"date":"2021-05-24","close":40902.7773},{"date":"2021-05-25","close":41225.5703},{"date":"2021-05-26","close":41640.5938},{"date":"2021-05-27","close":42009.5},{"date":"2021-05-28","close":41917.2695},{"date":"2021-05-31","close":41548.3633},{"date":"2021-06-01","close":42332.293},{"date":"2021-06-02","close":42424.5234},{"date":"2021-06-03","close":42608.9766},{"date":"2021-06-04","close":42747.3203},{"date":"2021-06-07","close":44315.1797},{"date":"2021-06-08","close":43623.4766},{"date":"2021-06-09","close":43346.7969},{"date":"2021-06-10","close":44545.75},{"date":"2021-06-11","close":44730.2031},{"date":"2021-06-14","close":45006.8867},{"date":"2021-06-15","close":45329.6797},{"date":"2021-06-16","close":44730.2031},{"date":"2021-06-17","close":46113.6133},{"date":"2021-06-18","close":47035.8828},{"date":"2021-06-21","close":48050.3828},{"date":"2021-06-22","close":48788.2031},{"date":"2021-06-23","close":50079.3828},{"date":"2021-06-24","close":50632.7461},{"date":"2021-06-25","close":49618.2461},{"date":"2021-06-28","close":50724.9766},{"date":"2021-06-29","close":51370.5625},{"date":"2021-06-30","close":50724.9766},{"date":"2021-07-01","close":51001.6562},{"date":"2021-07-02","close":50263.8398},{"date":"2021-07-05","close":50263.8398},{"date":"2021-07-06","close":49894.9297},{"date":"2021-07-07","close":50263.8398},{"date":"2021-07-08","close":49526.0195},{"date":"2021-07-09","close":49894.9297},{"date":"2021-07-12","close":50171.6094},{"date":"2021-07-13","close":51278.3359},{"date":"2021-07-14","close":50817.1992},{"date":"2021-07-15","close":51093.8828},{"date":"2021-07-16","close":50909.4258},{"date":"2021-07-19","close":53491.7891},{"date":"2021-07-20","close":53215.1094},{"date":"2021-07-21","close":51370.5625},{"date":"2021-07-22","close":51739.4727},{"date":"2021-07-23","close":49802.7031},{"date":"2021-07-26","close":50079.3828},{"date":"2021-07-27","close":49433.793},{"date":"2021-07-28","close":48880.4297},{"date":"2021-07-29","close":48880.4297},{"date":"2021-07-30","close":49341.5664},{"date":"2021-08-02","close":49894.9297},{"date":"2021-08-03","close":49064.8828},{"date":"2021-08-04","close":48788.2031},{"date":"2021-08-05","close":48880.4297},{"date":"2021-08-06","close":49249.3359},{"date":"2021-08-09","close":52753.9727},{"date":"2021-08-10","close":53307.3359},{"date":"2021-08-11","close":58933.1953},{"date":"2021-08-12","close":59117.6523},{"date":"2021-08-13","close":58748.7422},{"date":"2021-08-17","close":56443.0625},{"date":"2021-08-18","close":56166.3828},{"date":"2021-08-19","close":53768.4688},{"date":"2021-08-20","close":52016.1523},{"date":"2021-08-23","close":52938.4258},{"date":"2021-08-24","close":53952.9258},{"date":"2021-08-25","close":55244.1094},{"date":"2021-08-26","close":53676.2461},{"date":"2021-08-27","close":53952.9258},{"date":"2021-08-30","close":53122.8828},{"date":"2021-08-31","close":54229.6055},{"date":"2021-09-01","close":54875.1992},{"date":"2021-09-02","close":56719.7422},{"date":"2021-09-03","close":55797.4727},{"date":"2021-09-06","close":55981.9258},{"date":"2021-09-07","close":56166.3828},{"date":"2021-09-08","close":55981.9258},{"date":"2021-09-09","close":54690.7422},{"date":"2021-09-10","close":55151.8789},{"date":"2021-09-13","close":55797.4727},{"date":"2021-09-14","close":54782.9727},{"date":"2021-09-15","close":56074.1523},{"date":"2021-09-16","close":55797.4727},{"date":"2021-09-17","close":55151.8789},{"date":"2021-09-23","close":53952.9258},{"date":"2021-09-24","close":55336.3359},{"date":"2021-09-27","close":54598.5156},{"date":"2021-09-28","close":53584.0195},{"date":"2021-09-29","close":52569.5156},{"date":"2021-09-30","close":51462.793},{"date":"2021-10-01","close":49064.8828},{"date":"2021-10-05","close":47404.793},{"date":"2021-10-06","close":46298.0664},{"date":"2021-10-07","close":48142.6133},{"date":"2021-10-08","close":48327.0664},{"date":"2021-10-12","close":49249.3359},{"date":"2021-10-13","close":49433.793},{"date":"2021-10-14","close":50263.8398},{"date":"2021-10-15","close":50263.8398},{"date":"2021-10-18","close":51831.6992},{"date":"2021-10-19","close":52385.0664},{"date":"2021-10-20","close":51923.9297},{"date":"2021-10-21","close":51186.1094},{"date":"2021-10-22","close":51001.6562},{"date":"2021-10-25","close":47589.2461},{"date":"2021-10-26","close":43854.0469},{"date":"2021-10-27","close":43623.4766},{"date":"2021-10-28","close":43807.9336},{"date":"2021-10-29","close":41686.707},{"date":"2021-11-01","close":43346.7969},{"date":"2021-11-02","close":43346.7969},{"date":"2021-11-03","close":42378.4102},{"date":"2021-11-04","close":42101.7266},{"date":"2021-11-05","close":41271.6836},{"date":"2021-11-08","close":40995.0},{"date":"2021-11-09","close":40487.7539},{"date":"2021-11-10","close":39427.1367},{"date":"2021-11-11","close":40118.8438},{"date":"2021-11-12","close":40810.543},{"date":"2021-11-15","close":41778.9336},{"date":"2021-11-16","close":40995.0},{"date":"2021-11-17","close":39980.5},{"date":"2021-11-18","close":46482.5234},{"date":"2021-11-19","close":44545.75},{"date":"2021-11-22","close":44960.7734},{"date":"2021-11-23","close":46390.293},{"date":"2021-11-24","close":50356.0625},{"date":"2021-11-25","close":50724.9766},{"date":"2021-11-26","close":48880.4297},{"date":"2021-11-29","close":47958.1562},{"date":"2021-11-30","close":42516.75},{"date":"2021-12-01","close":43070.1133},{"date":"2021-12-02","close":42193.957},{"date":"2021-12-03","close":42885.6602},{"date":"2021-12-06","close":46067.5039},{"date":"2021-12-07","close":46943.6602},{"date":"2021-12-08","close":46943.6602},{"date":"2021-12-09","close":47589.2461},{"date":"2021-12-10","close":47773.7031},{"date":"2021-12-13","close":47220.3398},{"date":"2021-12-14","close":46943.6602},{"date":"2021-12-15","close":45929.1562},{"date":"2021-12-16","close":47773.7031},{"date":"2021-12-17","close":47681.4766},{"date":"2021-12-20","close":46759.2031},{"date":"2021-12-21","close":47312.5664},{"date":"2021-12-22","close":48419.293},{"date":"2021-12-23","close":49433.793},{"date":"2021-12-24","close":49064.8828},{"date":"2021-12-27","close":48327.0664},{"date":"2021-12-28","close":49157.1094},{"date":"2021-12-29","close":50089.2227},{"date":"2021-12-30","close":51878.1211},{"date":"2022-01-03","close":54800.0},{"date":"2022-01-04","close":51030.75},{"date":"2022-01-05","close":49712.6094},{"date":"2022-01-06","close":48582.7812},{"date":"2022-01-07","close":49147.6992},{"date":"2022-01-10","close":48017.8633},{"date":"2022-01-11","close":47829.5586},{"date":"2022-01-12","close":49147.6992},{"date":"2022-01-13","close":49053.543},{"date":"2022-01-14","close":49995.0703},{"date":"2022-01-17","close":50654.1406},{"date":"2022-01-18","close":50371.6797},{"date":"2022-01-19","close":48771.0859},{"date":"2022-01-20","close":48017.8633},{"date":"2022-01-21","close":48300.3203},{"date":"2022-01-24","close":46746.8008},{"date":"2022-01-25","close":40391.4961},{"date":"2022-01-26","close":40391.4961},{"date":"2022-01-27","close":37802.2969},{"date":"2022-01-28","close":38320.1406},{"date":"2022-02-03","close":39449.9688},{"date":"2022-02-04","close":40203.1914},{"date":"2022-02-07","close":39544.1211},{"date":"2022-02-08","close":39544.1211},{"date":"2022-02-09","close":39544.1211},{"date":"2022-02-10","close":41050.5664},{"date":"2022-02-11","close":40862.2617},{"date":"2022-02-14","close":40391.4961},{"date":"2022-02-15","close":39073.3594},{"date":"2022-02-16","close":40532.7305},{"date":"2022-02-17","close":41097.6445},{"date":"2022-02-18","close":41144.7188},{"date":"2022-02-21","close":41003.4922},{"date":"2022-02-22","close":41003.4922},{"date":"2022-02-23","close":41003.4922},{"date":"2022-02-24","close":39308.7422},{"date":"2022-02-25","close":40485.6484},{"date":"2022-02-28","close":40485.6484},{"date":"2022-03-02","close":41427.1758},{"date":"2022-03-03","close":41803.7891},{"date":"2022-03-04","close":41803.7891},{"date":"2022-03-07","close":43216.0781},{"date":"2022-03-08","close":41521.3281},{"date":"2022-03-10","close":41521.3281},{"date":"2022-03-11","close":41521.3281},{"date":"2022-03-14","close":40109.0391},{"date":"2022-03-15","close":40109.0391},{"date":"2022-03-16","close":40109.0391},{"date":"2022-03-17","close":40109.0391},{"date":"2022-03-18","close":41756.7109},{"date":"2022-03-21","close":41756.7109},{"date":"2022-03-22","close":41756.7109},{"date":"2022-03-23","close":42274.5547},{"date":"2022-03-24","close":42462.8555},{"date":"2022-03-25","close":41850.8633},{"date":"2022-03-28","close":43404.3828},{"date":"2022-03-29","close":43121.9258},{"date":"2022-03-30","close":42557.0078},{"date":"2022-03-31","close":43404.3828},{"date":"2022-04-01","close":43310.2305},{"date":"2022-04-04","close":44110.5234},{"date":"2022-04-05","close":44581.2891},{"date":"2022-04-06","close":43780.9961},{"date":"2022-04-07","close":46840.957},{"date":"2022-04-08","close":46228.9648},{"date":"2022-04-11","close":44110.5234},{"date":"2022-04-12","close":43875.1445},{"date":"2022-04-13","close":45004.9766},{"date":"2022-04-14","close":46181.8867},{"date":"2022-04-15","close":45569.8945},{"date":"2022-04-18","close":45287.4375},{"date":"2022-04-19","close":46087.7344},{"date":"2022-04-20","close":46935.1094},{"date":"2022-04-21","close":48488.625},{"date":"2022-04-22","close":46652.6484},{"date":"2022-04-25","close":45240.3594},{"date":"2022-04-26","close":45522.8164},{"date":"2022-04-27","close":45004.9766},{"date":"2022-04-28","close":44816.6719},{"date":"2022-04-29","close":45146.207},{"date":"2022-05-02","close":45287.4375},{"date":"2022-05-03","close":45146.207},{"date":"2022-05-04","close":44722.5234},{"date":"2022-05-06","close":43639.7617},{"date":"2022-05-09","close":45150.0},{"date":"2022-05-10","close":42792.3867},{"date":"2022-05-11","close":41803.7891},{"date":"2022-05-12","close":41003.4922},{"date":"2022-05-13","close":42133.3203},{"date":"2022-05-16","close":41427.1758},{"date":"2022-05-17","close":41568.4062},{"date":"2022-05-18","close":41803.7891},{"date":"2022-05-19","close":42604.082},{"date":"2022-05-20","close":44675.4414},{"date":"2022-05-23","close":45946.5039},{"date":"2022-05-24","close":45805.2734},{"date":"2022-05-25","close":46087.7344},{"date":"2022-05-26","close":45193.2852},{"date":"2022-05-27","close":45287.4375},{"date":"2022-05-30","close":46605.5781},{"date":"2022-05-31","close":47076.3398},{"date":"2022-06-02","close":47076.3398},{"date":"2022-06-03","close":47735.4023},{"date":"2022-06-07","close":47547.0977},{"date":"2022-06-08","close":43733.9141},{"date":"2022-06-09","close":42180.3984},{"date":"2022-06-10","close":39638.2773},{"date":"2022-06-13","close":37002.0},{"date":"2022-06-14","close":35495.5547},{"date":"2022-06-15","close":33989.1172},{"date":"2022-06-16","close":35919.2422},{"date":"2022-06-17","close":35307.2539},{"date":"2022-06-20","close":33659.582},{"date":"2022-06-21","close":33800.8086},{"date":"2022-06-22","close":32576.8262},{"date":"2022-06-23","close":30552.543},{"date":"2022-06-24","close":31070.3809},{"date":"2022-06-27","close":31823.6035},{"date":"2022-06-28","close":31729.4492},{"date":"2022-06-29","close":30929.1543},{"date":"2022-06-30","close":30034.7012},{"date":"2022-07-01","close":31070.3809},{"date":"2022-07-04","close":30128.8555},{"date":"2022-07-05","close":31729.4492},{"date":"2022-07-06","close":32058.9844},{"date":"2022-07-07","close":31917.7578},{"date":"2022-07-08","close":31870.6816},{"date":"2022-07-11","close":31541.1465},{"date":"2022-07-12","close":31541.1465},{"date":"2022-07-13","close":30646.6953},{"date":"2022-07-14","close":30835.002},{"date":"2022-07-15","close":30740.8477},{"date":"2022-07-18","close":31211.6113},{"date":"2022-07-19","close":32812.207},{"date":"2022-07-20","close":32247.291},{"date":"2022-07-21","close":32953.4375},{"date":"2022-07-22","close":33282.9688},{"date":"2022-07-25","close":33047.5859},{"date":"2022-07-26","close":33094.6641},{"date":"2022-07-27","close":33282.9688},{"date":"2022-07-28","close":33942.0391},{"date":"2022-07-29","close":35024.7969},{"date":"2022-08-01","close":35401.4062},{"date":"2022-08-02","close":35354.3281},{"date":"2022-08-03","close":34601.1094},{"date":"2022-08-04","close":35071.8711},{"date":"2022-08-05","close":35778.0156},{"date":"2022-08-08","close":36013.3984},{"date":"2022-08-09","close":36484.1602},{"date":"2022-08-10","close":36248.7812},{"date":"2022-08-11","close":35919.2422},{"date":"2022-08-12","close":35966.3203},{"date":"2022-08-16","close":37331.5352},{"date":"2022-08-17","close":35872.1719},{"date":"2022-08-18","close":35542.6328},{"date":"2022-08-19","close":35448.4844},{"date":"2022-08-22","close":34554.0312},{"date":"2022-08-23","close":34036.1914},{"date":"2022-08-24","close":34412.8008},{"date":"2022-08-25","close":35448.4844},{"date":"2022-08-26","close":34554.0312},{"date":"2022-08-29","close":33612.5039},{"date":"2022-08-30","close":34224.4961},{"date":"2022-08-31","close":35118.9453},{"date":"2022-09-01","close":33894.9648},{"date":"2022-09-02","close":33565.4297},{"date":"2022-09-05","close":33800.8086},{"date":"2022-09-06","close":33894.9648},{"date":"2022-09-07","close":33847.8828},{"date":"2022-09-08","close":34365.7266},{"date":"2022-09-13","close":34459.8828},{"date":"2022-09-14","close":33565.4297},{"date":"2022-09-15","close":34695.2617},{"date":"2022-09-16","close":34365.7266},{"date":"2022-09-19","close":33235.8945},{"date":"2022-09-20","close":35307.2539},{"date":"2022-09-21","close":34554.0312},{"date":"2022-09-22","close":34883.5664},{"date":"2022-09-23","close":33706.6602},{"date":"2022-09-26","close":30364.2383},{"date":"2022-09-27","close":30223.0078},{"date":"2022-09-28","close":29187.3301},{"date":"2022-09-29","close":28575.3359},{"date":"2022-09-30","close":28104.5723},{"date":"2022-10-04","close":29940.5508},{"date":"2022-10-05","close":31023.3066},{"date":"2022-10-06","close":31352.8398},{"date":"2022-10-07","close":31305.7637},{"date":"2022-10-11","close":30882.0762},{"date":"2022-10-12","close":31305.7637},{"date":"2022-10-13","close":29893.4746},{"date":"2022-10-14","close":30882.0762},{"date":"2022-10-17","close":32859.2852},{"date":"2022-10-18","close":32106.0605},{"date":"2022-10-19","close":31964.832},{"date":"2022-10-20","close":32341.4434},{"date":"2022-10-21","close":32011.9121},{"date":"2022-10-24","close":30317.1602},{"date":"2022-10-25","close":28057.4961},{"date":"2022-10-26","close":28010.4219},{"date":"2022-10-27","close":28057.4961},{"date":"2022-10-28","close":28292.877},{"date":"2022-10-31","close":27916.2676},{"date":"2022-11-01","close":28575.3359},{"date":"2022-11-02","close":28528.2598},{"date":"2022-11-03","close":28245.8047},{"date":"2022-11-04","close":27963.3457},{"date":"2022-11-07","close":28528.2598},{"date":"2022-11-08","close":30034.7012},{"date":"2022-11-09","close":30646.6953},{"date":"2022-11-10","close":30175.9336},{"date":"2022-11-11","close":31399.918},{"date":"2022-11-14","close":31070.3809},{"date":"2022-11-15","close":31541.1465},{"date":"2022-11-16","close":32106.0605},{"date":"2022-11-17","close":31211.6113},{"date":"2022-11-18","close":30693.7715},{"date":"2022-11-21","close":30081.7793},{"date":"2022-11-22","close":29046.0996},{"date":"2022-11-23","close":29799.3203},{"date":"2022-11-24","close":30787.9238},{"date":"2022-11-25","close":29987.627},{"date":"2022-11-28","close":29281.4824},{"date":"2022-11-29","close":29846.3965},{"date":"2022-11-30","close":30223.0078},{"date":"2022-12-01","close":30505.4648},{"date":"2022-12-02","close":30599.6191},{"date":"2022-12-05","close":30505.4648},{"date":"2022-12-06","close":30458.3906},{"date":"2022-12-07","close":30458.3906},{"date":"2022-12-08","close":29940.5508},{"date":"2022-12-09","close":28904.873},{"date":"2022-12-12","close":28245.8047},{"date":"2022-12-13","close":28857.7949},{"date":"2022-12-14","close":30223.0078},{"date":"2022-12-15","close":29705.1699},{"date":"2022-12-16","close":29422.7109},{"date":"2022-12-19","close":29281.4824},{"date":"2022-12-20","close":28387.0312},{"date":"2022-12-21","close":28104.5723},{"date":"2022-12-22","close":28622.4141},{"date":"2022-12-23","close":28528.2598},{"date":"2022-12-26","close":28669.4902},{"date":"2022-12-27","close":29469.7891},{"date":"2022-12-28","close":28870.1758},{"date":"2022-12-29","close":27904.6172},{"date":"2023-01-02","close":27904.6172},{"date":"2023-01-03","close":28580.5078},{"date":"2023-01-04","close":27904.6172},{"date":"2023-01-05","close":26890.7812},{"date":"2023-01-06","close":27277.0039},{"date":"2023-01-09","close":29159.8438},{"date":"2023-01-10","close":30608.1777},{"date":"2023-01-11","close":30415.0664},{"date":"2023-01-12","close":29884.0098},{"date":"2023-01-13","close":30077.123},{"date":"2023-01-16","close":30463.3457},{"date":"2023-01-17","close":30318.5117},{"date":"2023-01-18","close":30173.6777},{"date":"2023-01-19","close":30608.1777},{"date":"2023-01-20","close":31573.7363},{"date":"2023-01-25","close":32973.793},{"date":"2023-01-26","close":32732.4062},{"date":"2023-01-27","close":32780.6836},{"date":"2023-01-30","close":32780.6836},{"date":"2023-01-31","close":32877.2383},{"date":"2023-02-01","close":33118.6289},{"date":"2023-02-02","close":33215.1875},{"date":"2023-02-03","close":33311.7383},{"date":"2023-02-06","close":33311.7383},{"date":"2023-02-07","close":32297.9062},{"date":"2023-02-08","close":32297.9062},{"date":"2023-02-09","close":32056.5156},{"date":"2023-02-10","close":31766.8477},{"date":"2023-02-13","close":30704.7344},{"date":"2023-02-14","close":31139.2363},{"date":"2023-02-15","close":30221.957},{"date":"2023-02-16","close":32056.5156},{"date":"2023-02-17","close":30994.4004},{"date":"2023-02-20","close":32635.8496},{"date":"2023-02-21","close":32828.9648},{"date":"2023-02-22","close":32925.5156},{"date":"2023-02-23","close":34566.9688},{"date":"2023-02-24","close":33649.6875},{"date":"2023-02-27","close":33118.6289},{"date":"2023-02-28","close":33697.9648},{"date":"2023-03-02","close":33263.4648},{"date":"2023-03-03","close":33697.9648},{"date":"2023-03-06","close":34760.0781},{"date":"2023-03-07","close":34518.6875},{"date":"2023-03-08","close":34084.1875},{"date":"2023-03-09","close":34035.9102},{"date":"2023-03-10","close":32780.6836},{"date":"2023-03-13","close":33070.3516},{"date":"2023-03-14","close":31042.6797},{"date":"2023-03-15","close":36160.1367},{"date":"2023-03-16","close":35194.5781},{"date":"2023-03-17","close":35194.5781},{"date":"2023-03-20","close":35484.2461},{"date":"2023-03-21","close":35773.9141},{"date":"2023-03-22","close":37463.6367},{"date":"2023-03-23","close":36208.4141},{"date":"2023-03-24","close":36546.3594},{"date":"2023-03-27","close":35773.9141},{"date":"2023-03-28","close":37222.25},{"date":"2023-03-29","close":36787.75},{"date":"2023-03-30","close":37029.1367},{"date":"2023-03-31","close":36304.9688},{"date":"2023-04-03","close":35725.6367},{"date":"2023-04-04","close":35291.1328},{"date":"2023-04-05","close":35339.4141},{"date":"2023-04-06","close":33794.5195},{"date":"2023-04-07","close":34277.2969},{"date":"2023-04-10","close":35435.9688},{"date":"2023-04-11","close":35484.2461},{"date":"2023-04-12","close":34470.4102},{"date":"2023-04-13","close":34229.0195},{"date":"2023-04-14","close":33842.7969},{"date":"2023-04-17","close":33987.6328},{"date":"2023-04-18","close":33215.1875},{"date":"2023-04-19","close":33553.1289},{"date":"2023-04-20","close":32684.1289},{"date":"2023-04-21","close":32491.0156},{"date":"2023-04-24","close":32056.5156},{"date":"2023-04-25","close":31284.0684},{"date":"2023-04-26","close":31042.6797},{"date":"2023-04-27","close":31911.6816},{"date":"2023-04-28","close":31525.459},{"date":"2023-05-02","close":31863.4023},{"date":"2023-05-03","close":31525.459},{"date":"2023-05-04","close":31477.1797},{"date":"2023-05-08","close":31332.3477},{"date":"2023-05-09","close":29739.1777},{"date":"2023-05-10","close":30994.4004},{"date":"2023-05-11","close":30897.8457},{"date":"2023-05-12","close":31284.0684},{"date":"2023-05-15","close":31284.0684},{"date":"2023-05-16","close":31332.3477},{"date":"2023-05-17","close":31235.791},{"date":"2023-05-18","close":31477.1797},{"date":"2023-05-19","close":32008.2383},{"date":"2023-05-22","close":31959.959},{"date":"2023-05-23","close":31959.959},{"date":"2023-05-24","close":31959.959},{"date":"2023-05-25","close":32104.793},{"date":"2023-05-26","close":31863.4023},{"date":"2023-05-30","close":32635.8496},{"date":"2023-05-31","close":32153.0703},{"date":"2023-06-01","close":32442.7363},{"date":"2023-06-02","close":32684.1289},{"date":"2023-06-05","close":32828.9648},{"date":"2023-06-07","close":32780.6836},{"date":"2023-06-08","close":32973.793},{"date":"2023-06-09","close":32539.293},{"date":"2023-06-12","close":32732.4062},{"date":"2023-06-13","close":32925.5156},{"date":"2023-06-14","close":32780.6836},{"date":"2023-06-15","close":38139.5273},{"date":"2023-06-16","close":38042.9727},{"date":"2023-06-19","close":36787.75},{"date":"2023-06-20","close":37173.9727},{"date":"2023-06-21","close":36063.5781},{"date":"2023-06-22","close":36691.1914},{"date":"2023-06-23","close":36787.75},{"date":"2023-06-26","close":36304.9688},{"date":"2023-06-27","close":37367.082},{"date":"2023-06-28","close":36401.5234},{"date":"2023-06-29","close":35049.7461},{"date":"2023-06-30","close":36642.9141},{"date":"2023-07-03","close":35918.75},{"date":"2023-07-04","close":35098.0195},{"date":"2023-07-05","close":34470.4102},{"date":"2023-07-06","close":33697.9648},{"date":"2023-07-07","close":33360.0156},{"date":"2023-07-10","close":32056.5156},{"date":"2023-07-11","close":32684.1289},{"date":"2023-07-12","close":33649.6875},{"date":"2023-07-13","close":33649.6875},{"date":"2023-07-14","close":33891.0742},{"date":"2023-07-17","close":33649.6875},{"date":"2023-07-18","close":33649.6875},{"date":"2023-07-19","close":32249.627},{"date":"2023-07-20","close":32780.6836},{"date":"2023-07-21","close":32828.9648},{"date":"2023-07-24","close":32153.0703},{"date":"2023-07-25","close":29642.623},{"date":"2023-07-26","close":28097.7305},{"date":"2023-07-27","close":29111.5645},{"date":"2023-07-28","close":28918.4531},{"date":"2023-07-31","close":29690.8984},{"date":"2023-08-01","close":30125.4004},{"date":"2023-08-02","close":29739.1777},{"date":"2023-08-03","close":29594.3438},{"date":"2023-08-04","close":28918.4531},{"date":"2023-08-07","close":29352.9551},{"date":"2023-08-08","close":28966.7324},{"date":"2023-08-09","close":29015.0078},{"date":"2023-08-10","close":28580.5078},{"date":"2023-08-11","close":29304.6758},{"date":"2023-08-14","close":28821.8965},{"date":"2023-08-16","close":27566.6719},{"date":"2023-08-17","close":27470.1152},{"date":"2023-08-18","close":27759.7832},{"date":"2023-08-21","close":27518.3945},{"date":"2023-08-22","close":27083.8926},{"date":"2023-08-23","close":26987.3379},{"date":"2023-08-24","close":27856.3398},{"date":"2023-08-25","close":28194.2852},{"date":"2023-08-28","close":28435.6738},{"date":"2023-08-29","close":28483.9531},{"date":"2023-08-30","close":28387.3965},{"date":"2023-08-31","close":28677.0645},{"date":"2023-09-01","close":28821.8965},{"date":"2023-09-04","close":29063.2871},{"date":"2023-09-05","close":29015.0078},{"date":"2023-09-06","close":28339.1172},{"date":"2023-09-07","close":28146.0059},{"date":"2023-09-08","close":27952.8945},{"date":"2023-09-11","close":26745.9492},{"date":"2023-09-12","close":26987.3379},{"date":"2023-09-13","close":26359.7246},{"date":"2023-09-14","close":26794.2246},{"date":"2023-09-15","close":26939.0605},{"date":"2023-09-18","close":26987.3379},{"date":"2023-09-19","close":27035.6152},{"date":"2023-09-20","close":26745.9492},{"date":"2023-09-21","close":25297.6113},{"date":"2023-09-22","close":25828.668},{"date":"2023-09-25","close":25394.168},{"date":"2023-09-26","close":25056.2207},{"date":"2023-09-27","close":26263.1699},{"date":"2023-10-04","close":25587.2793},{"date":"2023-10-05","close":25828.668},{"date":"2023-10-06","close":26070.0586},{"date":"2023-10-10","close":25683.834},{"date":"2023-10-11","close":25925.2227},{"date":"2023-10-12","close":26504.5586},{"date":"2023-10-13","close":25587.2793},{"date":"2023-10-16","close":24959.666},{"date":"2023-10-17","close":25587.2793},{"date":"2023-10-18","close":25587.2793},{"date":"2023-10-19","close":25007.9453},{"date":"2023-10-20","close":24042.3867},{"date":"2023-10-23","close":24814.832},{"date":"2023-10-24","close":25104.5},{"date":"2023-10-25","close":25201.0566},{"date":"2023-10-26","close":23704.4414},{"date":"2023-10-27","close":24235.498},{"date":"2023-10-30","close":24283.7754},{"date":"2023-10-31","close":23656.1641},{"date":"2023-11-01","close":25152.7773},{"date":"2023-11-02","close":24766.5547},{"date":"2023-11-03","close":25394.168},{"date":"2023-11-06","close":28001.1738},{"date":"2023-11-07","close":26939.0605},{"date":"2023-11-08","close":26649.3926},{"date":"2023-11-09","close":28001.1738},{"date":"2023-11-10","close":27808.0625},{"date":"2023-11-13","close":27614.9512},{"date":"2023-11-14","close":27711.5059},{"date":"2023-11-15","close":28001.1738},{"date":"2023-11-16","close":28580.5078},{"date":"2023-11-17","close":28339.1172},{"date":"2023-11-20","close":28435.6738},{"date":"2023-11-21","close":28677.0645},{"date":"2023-11-22","close":28821.8965},{"date":"2023-11-23","close":29980.5664},{"date":"2023-11-24","close":29208.1211},{"date":"2023-11-27","close":29690.8984},{"date":"2023-11-28","close":30173.6777},{"date":"2023-11-29","close":29401.2324},{"date":"2023-11-30","close":29884.0098},{"date":"2023-12-01","close":29787.4551},{"date":"2023-12-04","close":29256.3984},{"date":"2023-12-05","close":28870.1758},{"date":"2023-12-06","close":29208.1211},{"date":"2023-12-07","close":29111.5645},{"date":"2023-12-08","close":29208.1211},{"date":"2023-12-11","close":29015.0078},{"date":"2023-12-12","close":29111.5645},{"date":"2023-12-13","close":30125.4004},{"date":"2023-12-14","close":29835.7344},{"date":"2023-12-15","close":29401.2324},{"date":"2023-12-18","close":29449.5098},{"date":"2023-12-19","close":29256.3984},{"date":"2023-12-20","close":29739.1777},{"date":"2023-12-21","close":29835.7344},{"date":"2023-12-22","close":29352.9551},{"date":"2023-12-26","close":29401.2324},{"date":"2023-12-27","close":29546.0664},{"date":"2023-12-28","close":29449.5098},{"date":"2024-01-02","close":29594.3438},{"date":"2024-01-03","close":29111.5645},{"date":"2024-01-04","close":29063.2871},{"date":"2024-01-05","close":29787.4551},{"date":"2024-01-08","close":29063.2871},{"date":"2024-01-09","close":28870.1758},{"date":"2024-01-10","close":28483.9531},{"date":"2024-01-11","close":26842.5039},{"date":"2024-01-12","close":26697.6699},{"date":"2024-01-15","close":26214.8906},{"date":"2024-01-16","close":25587.2793},{"date":"2024-01-17","close":25007.9453},{"date":"2024-01-18","close":25007.9453},{"date":"2024-01-19","close":24911.3887},{"date":"2024-01-22","close":24669.998},{"date":"2024-01-23","close":24814.832},{"date":"2024-01-24","close":24138.9434},{"date":"2024-01-25","close":24235.498},{"date":"2024-01-26","close":23897.5547},{"date":"2024-01-29","close":23849.2754},{"date":"2024-01-30","close":23511.3301},{"date":"2024-01-31","close":22545.7734},{"date":"2024-02-01","close":22159.5488},{"date":"2024-02-02","close":23028.5527},{"date":"2024-02-05","close":22931.9961},{"date":"2024-02-06","close":22980.2734},{"date":"2024-02-07","close":22497.4941},{"date":"2024-02-08","close":22207.8262},{"date":"2024-02-13","close":22545.7734},{"date":"2024-02-14","close":22111.2715},{"date":"2024-02-15","close":22400.9375},{"date":"2024-02-16","close":22545.7734},{"date":"2024-02-19","close":22642.3281},{"date":"2024-02-20","close":22594.0508},{"date":"2024-02-21","close":22835.4395},{"date":"2024-02-22","close":22352.6621},{"date":"2024-02-23","close":21869.8828},{"date":"2024-02-26","close":21918.1602},{"date":"2024-02-27","close":21097.4355},{"date":"2024-02-28","close":20904.3242},{"date":"2024-02-29","close":20324.9902},{"date":"2024-03-04","close":20518.1016},{"date":"2024-03-05","close":20035.3223},{"date":"2024-03-06","close":20276.7109},{"date":"2024-03-07","close":19793.9316},{"date":"2024-03-08","close":21290.5469},{"date":"2024-03-11","close":21049.1582},{"date":"2024-03-12","close":21580.2148},{"date":"2024-03-13","close":21000.8809},{"date":"2024-03-14","close":20807.7695},{"date":"2024-03-15","close":20469.8223},{"date":"2024-03-18","close":20904.3242},{"date":"2024-03-19","close":20662.9336},{"date":"2024-03-20","close":20856.0449},{"date":"2024-03-21","close":21145.7129},{"date":"2024-03-22","close":21338.8242},{"date":"2024-03-25","close":21145.7129},{"date":"2024-03-26","close":20614.6562},{"date":"2024-03-27","close":21338.8242},{"date":"2024-03-28","close":21193.9922},{"date":"2024-03-29","close":21097.4355},{"date":"2024-04-01","close":22207.8262},{"date":"2024-04-02","close":21580.2148},{"date":"2024-04-03","close":20856.0449},{"date":"2024-04-04","close":20711.2129},{"date":"2024-04-05","close":20469.8223},{"date":"2024-04-08","close":20035.3223},{"date":"2024-04-09","close":19147.0078},{"date":"2024-04-11","close":19118.041},{"date":"2024-04-12","close":18741.4746},{"date":"2024-04-15","close":18200.7617},{"date":"2024-04-16","close":17524.873},{"date":"2024-04-17","close":17293.1387},{"date":"2024-04-18","close":18162.1406},{"date":"2024-04-19","close":17466.9375},{"date":"2024-04-22","close":18220.0742},{"date":"2024-04-23","close":19021.4863},{"date":"2024-04-24","close":19050.4531},{"date":"2024-04-25","close":19147.0078},{"date":"2024-04-26","close":19224.2539},{"date":"2024-04-29","close":20180.1543},{"date":"2024-04-30","close":20276.7109},{"date":"2024-05-02","close":20131.8789},{"date":"2024-05-03","close":20131.8789},{"date":"2024-05-07","close":22594.0508},{"date":"2024-05-08","close":26890.7812},{"date":"2024-05-09","close":27228.7266},{"date":"2024-05-10","close":26311.4473},{"date":"2024-05-13","close":26166.6133},{"date":"2024-05-14","close":25732.1113},{"date":"2024-05-16","close":25442.4453},{"date":"2024-05-17","close":25345.8887},{"date":"2024-05-20","close":26504.5586},{"date":"2024-05-21","close":26118.3359},{"date":"2024-05-22","close":26166.6133},{"date":"2024-05-23","close":24911.3887},{"date":"2024-05-24","close":24476.8867},{"date":"2024-05-27","close":25152.7773},{"date":"2024-05-28","close":25635.5566},{"date":"2024-05-29","close":27132.1719},{"date":"2024-05-30","close":25973.502},{"date":"2024-05-31","close":27035.6152},{"date":"2024-06-03","close":26697.6699},{"date":"2024-06-04","close":26118.3359},{"date":"2024-06-05","close":25925.2227},{"date":"2024-06-07","close":27421.8398},{"date":"2024-06-10","close":26166.6133},{"date":"2024-06-11","close":25297.6113},{"date":"2024-06-12","close":26649.3926},{"date":"2024-06-13","close":25297.6113},{"date":"2024-06-14","close":25104.5},{"date":"2024-06-17","close":25201.0566},{"date":"2024-06-18","close":25056.2207},{"date":"2024-06-19","close":25345.8887},{"date":"2024-06-20","close":24718.2773},{"date":"2024-06-21","close":24911.3887},{"date":"2024-06-24","close":23849.2754},{"date":"2024-06-25","close":23994.1094},{"date":"2024-06-26","close":23849.2754},{"date":"2024-06-27","close":23897.5547},{"date":"2024-06-28","close":24138.9434},{"date":"2024-07-01","close":26214.8906},{"date":"2024-07-02","close":26649.3926},{"date":"2024-07-03","close":26118.3359},{"date":"2024-07-04","close":27566.6719},{"date":"2024-07-05","close":26987.3379},{"date":"2024-07-08","close":27083.8926},{"date":"2024-07-09","close":28773.6191},{"date":"2024-07-10","close":28097.7305},{"date":"2024-07-11","close":29352.9551},{"date":"2024-07-12","close":29690.8984},{"date":"2024-07-15","close":30559.9004},{"date":"2024-07-16","close":31863.4023},{"date":"2024-07-17","close":31477.1797},{"date":"2024-07-18","close":30897.8457},{"date":"2024-07-19","close":30028.8457},{"date":"2024-07-22","close":29208.1211},{"date":"2024-07-23","close":28677.0645},{"date":"2024-07-24","close":28483.9531},{"date":"2024-07-25","close":28001.1738},{"date":"2024-07-26","close":27808.0625},{"date":"2024-07-29","close":28290.8418},{"date":"2024-07-30","close":28339.1172},{"date":"2024-07-31","close":26939.0605},{"date":"2024-08-01","close":28194.2852},{"date":"2024-08-02","close":27373.5605},{"date":"2024-08-05","close":23366.4961},{"date":"2024-08-06","close":25490.7227},{"date":"2024-08-07","close":24525.166},{"date":"2024-08-08","close":25152.7773},{"date":"2024-08-09","close":25345.8887},{"date":"2024-08-12","close":25587.2793},{"date":"2024-08-13","close":25442.4453},{"date":"2024-08-14","close":26214.8906},{"date":"2024-08-16","close":26166.6133},{"date":"2024-08-19","close":26601.1133},{"date":"2024-08-20","close":27518.3945},{"date":"2024-08-21","close":26697.6699},{"date":"2024-08-22","close":26649.3926},{"date":"2024-08-23","close":25876.9473},{"date":"2024-08-26","close":25007.9453},{"date":"2024-08-27","close":24621.7207},{"date":"2024-08-28","close":24669.998},{"date":"2024-08-29","close":24573.4434},{"date":"2024-08-30","close":25490.7227},{"date":"2024-09-02","close":25587.2793},{"date":"2024-09-03","close":25104.5},{"date":"2024-09-04","close":23849.2754},{"date":"2024-09-05","close":23318.2188},{"date":"2024-09-06","close":22256.1055},{"date":"2024-09-09","close":21000.8809},{"date":"2024-09-10","close":19504.2656},{"date":"2024-09-11","close":19890.4883},{"date":"2024-09-12","close":20566.3789},{"date":"2024-09-13","close":20276.7109},{"date":"2024-09-19","close":20421.5449},{"date":"2024-09-20","close":19842.2109},{"date":"2024-09-23","close":19842.2109},{"date":"2024-09-24","close":20566.3789},{"date":"2024-09-25","close":20904.3242},{"date":"2024-09-26","close":21483.6602},{"date":"2024-09-27","close":21049.1582},{"date":"2024-09-30","close":20759.4902},{"date":"2024-10-02","close":19987.043},{"date":"2024-10-04","close":20180.1543},{"date":"2024-10-07","close":20131.8789},{"date":"2024-10-08","close":19697.377},{"date":"2024-10-10","close":19697.377},{"date":"2024-10-11","close":19697.377},{"date":"2024-10-14","close":19697.377},{"date":"2024-10-15","close":19793.9316},{"date":"2024-10-16","close":19697.377},{"date":"2024-10-17","close":19842.2109},{"date":"2024-10-18","close":19407.709},{"date":"2024-10-21","close":19987.043},{"date":"2024-10-22","close":19842.2109},{"date":"2024-10-23","close":19697.377},{"date":"2024-10-24","close":19793.9316},{"date":"2024-10-25","close":18702.8535},{"date":"2024-10-28","close":19195.2871},{"date":"2024-10-29","close":19504.2656},{"date":"2024-10-30","close":19137.3535},{"date":"2024-10-31","close":19938.7676},{"date":"2024-11-01","close":19031.1426},{"date":"2024-11-04","close":18751.1309},{"date":"2024-11-05","close":18017.3066},{"date":"2024-11-06","close":17930.4062},{"date":"2024-11-07","close":17505.5605},{"date":"2024-11-08","close":17389.6953},{"date":"2024-11-11","close":16607.5938},{"date":"2024-11-12","close":16636.5605},{"date":"2024-11-13","close":15642.0342},{"date":"2024-11-14","close":17582.8066},{"date":"2024-11-15","close":15690.3125},{"date":"2024-11-18","close":16597.9355},{"date":"2024-11-19","close":16665.5254},{"date":"2024-11-20","close":16491.7246},{"date":"2024-11-21","close":16820.0156},{"date":"2024-11-22","close":16781.3926},{"date":"2024-11-25","close":17003.4707},{"date":"2024-11-26","close":17071.0605},{"date":"2024-11-27","close":16491.7246},{"date":"2024-11-28","close":16530.3477},{"date":"2024-11-29","close":15844.8018},{"date":"2024-12-02","close":15410.3008},{"date":"2024-12-03","close":15613.0684},{"date":"2024-12-04","close":15197.8779},{"date":"2024-12-05","close":15062.7002},{"date":"2024-12-06","close":14550.9551},{"date":"2024-12-09","close":13759.1973},{"date":"2024-12-10","close":14995.1104},{"date":"2024-12-11","close":14937.1777},{"date":"2024-12-12","close":14995.1104},{"date":"2024-12-13","close":15159.2559},{"date":"2024-12-16","close":16221.3682},{"date":"2024-12-17","close":16945.5371},{"date":"2024-12-18","close":16993.8164},{"date":"2024-12-19","close":17206.2383},{"date":"2024-12-20","close":16308.2705},{"date":"2024-12-23","close":16974.5039},{"date":"2024-12-24","close":16955.1914},{"date":"2024-12-26","close":16694.4922},{"date":"2024-12-27","close":16753.623},{"date":"2024-12-30","close":16645.2168},{"date":"2025-01-02","close":17078.8398},{"date":"2025-01-03","close":18428.9863},{"date":"2025-01-06","close":18724.6387},{"date":"2025-01-07","close":18537.3906},{"date":"2025-01-08","close":19513.043},{"date":"2025-01-09","close":18734.4922},{"date":"2025-01-10","close":18507.8262},{"date":"2025-01-13","close":18606.377},{"date":"2025-01-14","close":18034.7832},{"date":"2025-01-15","close":17965.7969},{"date":"2025-01-16","close":18123.4785},{"date":"2025-01-17","close":18084.0586},{"date":"2025-01-20","close":18231.8848},{"date":"2025-01-21","close":18143.1875},{"date":"2025-01-22","close":17946.0879},{"date":"2025-01-23","close":17305.5078},{"date":"2025-01-24","close":17620.8691},{"date":"2025-01-31","close":17246.377},{"date":"2025-02-03","close":16290.4346},{"date":"2025-02-04","close":16428.4062},{"date":"2025-02-05","close":17364.6387},{"date":"2025-02-06","close":19493.334},{"date":"2025-02-07","close":19187.8262},{"date":"2025-02-10","close":20597.1016},{"date":"2025-02-11","close":21582.6094},{"date":"2025-02-12","close":21385.5078},{"date":"2025-02-13","close":20547.8262},{"date":"2025-02-14","close":20744.9277},{"date":"2025-02-17","close":20794.2031},{"date":"2025-02-18","close":19907.2461},{"date":"2025-02-19","close":20055.0723},{"date":"2025-02-20","close":20350.7246},{"date":"2025-02-21","close":19907.2461},{"date":"2025-02-24","close":19759.4199},{"date":"2025-02-25","close":19306.0879},{"date":"2025-02-26","close":19365.2168},{"date":"2025-02-27","close":19069.5645},{"date":"2025-02-28","close":17955.9414},{"date":"2025-03-04","close":17906.666},{"date":"2025-03-05","close":18231.8848},{"date":"2025-03-06","close":18034.7832},{"date":"2025-03-07","close":18340.2891},{"date":"2025-03-10","close":18626.0879},{"date":"2025-03-11","close":18478.2617},{"date":"2025-03-12","close":18635.9414},{"date":"2025-03-13","close":18310.7246},{"date":"2025-03-14","close":17729.2754},{"date":"2025-03-17","close":17936.2324},{"date":"2025-03-18","close":17640.5801},{"date":"2025-03-19","close":18291.0137},{"date":"2025-03-20","close":17965.7969},{"date":"2025-03-21","close":17739.1309},{"date":"2025-03-24","close":17463.1875},{"date":"2025-03-25","close":17344.9277},{"date":"2025-03-26","close":17354.7832},{"date":"2025-03-27","close":16862.0293},{"date":"2025-03-28","close":16270.7246},{"date":"2025-03-31","close":16024.3477},{"date":"2025-04-01","close":16251.0146},{"date":"2025-04-02","close":16714.2031},{"date":"2025-04-03","close":16576.2324},{"date":"2025-04-04","close":16260.8691},{"date":"2025-04-07","close":15383.7686},{"date":"2025-04-08","close":15630.1445},{"date":"2025-04-09","close":15058.5508},{"date":"2025-04-10","close":15768.1162},{"date":"2025-04-11","close":15728.6953},{"date":"2025-04-14","close":16329.8555},{"date":"2025-04-15","close":16270.7246},{"date":"2025-04-16","close":15433.0439},{"date":"2025-04-17","close":15610.4346},{"date":"2025-04-18","close":15482.3193},{"date":"2025-04-21","close":15285.2178},{"date":"2025-04-22","close":15196.5215},{"date":"2025-04-23","close":15817.3916},{"date":"2025-04-24","close":16162.3193},{"date":"2025-04-25","close":16320.0},{"date":"2025-04-28","close":16260.8691},{"date":"2025-04-29","close":16329.8555},{"date":"2025-04-30","close":16113.0439},{"date":"2025-05-02","close":15777.9707},{"date":"2025-05-07","close":16586.0879},{"date":"2025-05-08","close":16379.1309},{"date":"2025-05-09","close":16172.1738},{"date":"2025-05-12","close":16793.043},{"date":"2025-05-13","close":16763.4785},{"date":"2025-05-14","close":17068.9863},{"date":"2025-05-15","close":17266.0879},{"date":"2025-05-16","close":17739.1309},{"date":"2025-05-19","close":17246.377},{"date":"2025-05-20","close":18133.334},{"date":"2025-05-21","close":18054.4922},{"date":"2025-05-22","close":17620.8691},{"date":"2025-05-23","close":17611.0137},{"date":"2025-05-26","close":17975.6523},{"date":"2025-05-27","close":17699.7109},{"date":"2025-05-28","close":17433.623},{"date":"2025-05-29","close":17463.1875},{"date":"2025-05-30","close":17384.3477},{"date":"2025-06-02","close":16812.7539},{"date":"2025-06-04","close":16812.7539},{"date":"2025-06-05","close":16911.3047},{"date":"2025-06-09","close":17000.0},{"date":"2025-06-10","close":17926.377},{"date":"2025-06-11","close":18084.0586},{"date":"2025-06-12","close":18488.1152},{"date":"2025-06-13","close":17542.0293},{"date":"2025-06-16","close":17068.9863},{"date":"2025-06-17","close":17128.1152},{"date":"2025-06-18","close":16980.2891},{"date":"2025-06-19","close":17000.0},{"date":"2025-06-20","close":17482.8984},{"date":"2025-06-23","close":16852.1738},{"date":"2025-06-24","close":17394.2031},{"date":"2025-06-25","close":17601.1602},{"date":"2025-06-26","close":17433.623},{"date":"2025-06-27","close":17147.8262},{"date":"2025-06-30","close":17699.7109},{"date":"2025-07-01","close":17827.8262},{"date":"2025-07-02","close":17975.6523},{"date":"2025-07-03","close":18547.2461},{"date":"2025-07-04","close":18271.3047},{"date":"2025-07-07","close":18271.3047},{"date":"2025-07-08","close":18044.6387},{"date":"2025-07-09","close":18005.2168},{"date":"2025-07-10","close":18222.0293},{"date":"2025-07-11","close":18458.5508},{"date":"2025-07-14","close":18527.5371},{"date":"2025-07-15","close":18488.1152},{"date":"2025-07-16","close":18783.7676},{"date":"2025-07-17","close":18320.5801},{"date":"2025-07-18","close":21089.8555},{"date":"2025-07-21","close":21237.6816},{"date":"2025-07-22","close":21089.8555},{"date":"2025-07-23","close":20744.9277},{"date":"2025-07-24","close":20104.3477},{"date":"2025-07-25","close":19956.5215},{"date":"2025-07-28","close":19700.2891},{"date":"2025-07-29","close":19325.7969},{"date":"2025-07-30","close":18034.7832},{"date":"2025-07-31","close":17739.1309},{"date":"2025-08-01","close":17000.0},{"date":"2025-08-04","close":17000.0},{"date":"2025-08-05","close":17275.9414},{"date":"2025-08-06","close":17433.623},{"date":"2025-08-07","close":17354.7832},{"date":"2025-08-08","close":17275.9414},{"date":"2025-08-11","close":17275.9414},{"date":"2025-08-12","close":17068.9863},{"date":"2025-08-13","close":17325.2168},{"date":"2025-08-14","close":17098.5508},{"date":"2025-08-18","close":16852.1738},{"date":"2025-08-19","close":16586.0879},{"date":"2025-08-20","close":16487.5371},{"date":"2025-08-21","close":16645.2168},{"date":"2025-08-22","close":16517.1016},{"date":"2025-08-25","close":16793.043},{"date":"2025-08-26","close":16802.8984},{"date":"2025-08-27","close":16783.1875},{"date":"2025-08-28","close":16960.5801},{"date":"2025-08-29","close":16743.7676},{"date":"2025-09-01","close":16310.1445},{"date":"2025-09-02","close":16802.8984},{"date":"2025-09-03","close":16694.4922},{"date":"2025-09-04","close":17098.5508},{"date":"2025-09-05","close":17019.7109},{"date":"2025-09-08","close":17118.2617},{"date":"2025-09-09","close":17009.8555},{"date":"2025-09-10","close":17098.5508},{"date":"2025-09-11","close":17118.2617},{"date":"2025-09-12","close":17335.0723},{"date":"2025-09-15","close":17492.7539},{"date":"2025-09-16","close":17502.6094},{"date":"2025-09-17","close":17394.2031},{"date":"2025-09-18","close":17453.334},{"date":"2025-09-19","close":17650.0},{"date":"2025-09-22","close":17650.4355},{"date":"2025-09-23","close":17689.8555},{"date":"2025-09-24","close":17246.377},{"date":"2025-09-25","close":16832.4629},{"date":"2025-09-26","close":16428.4062},{"date":"2025-09-29","close":16487.5371},{"date":"2025-09-30","close":16260.8691},{"date":"2025-10-01","close":16182.0293},{"date":"2025-10-02","close":16467.8262},{"date":"2025-10-10","close":16793.043},{"date":"2025-10-13","close":16862.0293},{"date":"2025-10-14","close":17364.6387},{"date":"2025-10-15","close":18103.7676},{"date":"2025-10-16","close":18133.334},{"date":"2025-10-17","close":17906.666},{"date":"2025-10-20","close":17798.2617},{"date":"2025-10-21","close":17798.2617},{"date":"2025-10-22","close":18566.957},{"date":"2025-10-23","close":18576.8125},{"date":"2025-10-24","close":18902.0293},{"date":"2025-10-27","close":18547.2461},{"date":"2025-10-28","close":18350.1445},{"date":"2025-10-29","close":18162.8984},{"date":"2025-10-30","close":17542.0293},{"date":"2025-10-31","close":17877.1016},{"date":"2025-11-03","close":17748.9863},{"date":"2025-11-04","close":18291.0137},{"date":"2025-11-05","close":17216.8125},{"date":"2025-11-06","close":17266.0879},{"date":"2025-11-07","close":16753.623},{"date":"2025-11-10","close":17177.3906},{"date":"2025-11-11","close":17315.3633},{"date":"2025-11-12","close":17857.3906},{"date":"2025-11-13","close":18202.3184},{"date":"2025-11-14","close":17611.0137},{"date":"2025-11-17","close":17473.043},{"date":"2025-11-18","close":16645.2168},{"date":"2025-11-19","close":16517.1016},{"date":"2025-11-20","close":16931.0137},{"date":"2025-11-21","close":15866.667},{"date":"2025-11-24","close":15669.5654},{"date":"2025-11-25","close":15689.2754},{"date":"2025-11-26","close":16182.0293},{"date":"2025-11-27","close":16320.0},{"date":"2025-11-28","close":16418.5508},{"date":"2025-12-01","close":16388.9863},{"date":"2025-12-02","close":16595.9414},{"date":"2025-12-03","close":16704.3477},{"date":"2025-12-04","close":16517.1016},{"date":"2025-12-05","close":16457.9707},{"date":"2025-12-08","close":16546.666},{"date":"2025-12-09","close":16418.5508},{"date":"2025-12-10","close":16270.7246},{"date":"2025-12-11","close":16241.1592},{"date":"2025-12-12","close":16310.1445},{"date":"2025-12-15","close":16211.5947},{"date":"2025-12-16","close":15915.9424},{"date":"2025-12-17","close":15965.2178},{"date":"2025-12-18","close":15718.8408},{"date":"2025-12-19","close":15620.29},{"date":"2025-12-22","close":15915.9424},{"date":"2025-12-23","close":15777.9707},{"date":"2025-12-24","close":15915.9424},{"date":"2025-12-26","close":15718.8408},{"date":"2025-12-29","close":15334.4932},{"date":"2025-12-30","close":15393.623},{"date":"2026-01-02","close":15324.6377},{"date":"2026-01-05","close":15511.8838},{"date":"2026-01-06","close":15590.7246},{"date":"2026-01-07","close":15166.957},{"date":"2026-01-08","close":14703.7686},{"date":"2026-01-09","close":14910.7246},{"date":"2026-01-12","close":15314.7822},{"date":"2026-01-13","close":15541.4492},{"date":"2026-01-14","close":15373.9131},{"date":"2026-01-15","close":15393.623},{"date":"2026-01-16","close":15354.2031},{"date":"2026-01-19","close":15354.2031},{"date":"2026-01-20","close":15482.3193},{"date":"2026-01-21","close":15186.667},{"date":"2026-01-22","close":15856.8115},{"date":"2026-01-23","close":15965.2178},{"date":"2026-01-26","close":16300.29},{"date":"2026-01-27","close":16191.8838},{"date":"2026-01-28","close":16260.8691},{"date":"2026-01-29","close":16388.9863},{"date":"2026-01-30","close":15984.9277},{"date":"2026-02-02","close":15630.1445},{"date":"2026-02-03","close":16901.4492},{"date":"2026-02-04","close":19197.6816},{"date":"2026-02-05","close":18862.6094},{"date":"2026-02-06","close":18655.6523},{"date":"2026-02-09","close":20350.7246},{"date":"2026-02-10","close":19463.7676},{"date":"2026-02-11","close":20202.8984},{"date":"2026-02-12","close":19956.5215},{"date":"2026-02-13","close":19808.6953},{"date":"2026-02-19","close":20104.3477},{"date":"2026-02-20","close":19710.1445},{"date":"2026-02-23","close":19503.1875},{"date":"2026-02-24","close":20350.7246},{"date":"2026-02-25","close":20597.1016},{"date":"2026-02-26","close":20695.6523},{"date":"2026-02-27","close":19759.4199},{"date":"2026-03-03","close":19256.8125},{"date":"2026-03-04","close":16379.1309},{"date":"2026-03-05","close":18123.4785},{"date":"2026-03-06","close":18872.4629},{"date":"2026-03-09","close":18182.6094},{"date":"2026-03-10","close":19158.2617},{"date":"2026-03-11","close":19355.3633},{"date":"2026-03-12","close":19513.043},{"date":"2026-03-13","close":19207.5371},{"date":"2026-03-16","close":18882.3184},{"date":"2026-03-17","close":23750.7246},{"date":"2026-03-18","close":22518.8398},{"date":"2026-03-19","close":22765.2168},{"date":"2026-03-20","close":22371.0137},{"date":"2026-03-23","close":20794.2031},{"date":"2026-03-24","close":20794.2031},{"date":"2026-03-25","close":22026.0879},{"date":"2026-03-26","close":24982.6094},{"date":"2026-03-27","close":23800.0},{"date":"2026-03-30","close":22150.0},{"date":"2026-03-31","close":21900.0},{"date":"2026-04-01","close":22550.0},{"date":"2026-04-02","close":21150.0},{"date":"2026-04-03","close":21350.0},{"date":"2026-04-06","close":21000.0},{"date":"2026-04-07","close":21900.0},{"date":"2026-04-08","close":22600.0},{"date":"2026-04-09","close":22150.0},{"date":"2026-04-10","close":23200.0},{"date":"2026-04-13","close":24100.0},{"date":"2026-04-14","close":24050.0},{"date":"2026-04-15","close":23900.0},{"date":"2026-04-16","close":24600.0},{"date":"2026-04-17","close":25750.0},{"date":"2026-04-20","close":25550.0},{"date":"2026-04-21","close":26150.0},{"date":"2026-04-22","close":26300.0},{"date":"2026-04-23","close":25900.0},{"date":"2026-04-24","close":26100.0},{"date":"2026-04-27","close":25950.0},{"date":"2026-04-28","close":25950.0},{"date":"2026-04-29","close":26650.0},{"date":"2026-04-30","close":25750.0},{"date":"2026-05-04","close":30500.0},{"date":"2026-05-06","close":31250.0},{"date":"2026-05-07","close":30700.0},{"date":"2026-05-08","close":29100.0},{"date":"2026-05-11","close":29000.0},{"date":"2026-05-12","close":29150.0},{"date":"2026-05-13","close":28750.0},{"date":"2026-05-14","close":30200.0},{"date":"2026-05-15","close":27900.0},{"date":"2026-05-18","close":27100.0},{"date":"2026-05-19","close":26700.0},{"date":"2026-05-20","close":24900.0},{"date":"2026-05-21","close":26500.0},{"date":"2026-05-22","close":27500.0},{"date":"2026-05-26","close":28000.0},{"date":"2026-05-27","close":25700.0},{"date":"2026-05-28","close":25350.0},{"date":"2026-05-29","close":25000.0},{"date":"2026-06-01","close":25300.0},{"date":"2026-06-02","close":22950.0},{"date":"2026-06-04","close":23100.0},{"date":"2026-06-05","close":21800.0},{"date":"2026-06-08","close":20100.0},{"date":"2026-06-09","close":21400.0},{"date":"2026-06-10","close":21500.0},{"date":"2026-06-11","close":22700.0},{"date":"2026-06-12","close":23850.0},{"date":"2026-06-15","close":23550.0},{"date":"2026-06-16","close":23500.0},{"date":"2026-06-17","close":23350.0},{"date":"2026-06-18","close":22600.0},{"date":"2026-06-19","close":21200.0},{"date":"2026-06-22","close":21550.0},{"date":"2026-06-23","close":19950.0},{"date":"2026-06-24","close":20100.0},{"date":"2026-06-25","close":20000.0},{"date":"2026-06-26","close":18590.0},{"date":"2026-06-29","close":20600.0},{"date":"2026-06-30","close":20050.0},{"date":"2026-07-01","close":21000.0},{"date":"2026-07-02","close":19590.0},{"date":"2026-07-03","close":20050.0},{"date":"2026-07-06","close":19330.0},{"date":"2026-07-07","close":18550.0},{"date":"2026-07-08","close":17480.0},{"date":"2026-07-09","close":17770.0},{"date":"2026-07-10","close":19100.0},{"date":"2026-07-13","close":18150.0},{"date":"2026-07-14","close":17950.0},{"date":"2026-07-15","close":19320.0},{"date":"2026-07-16","close":18990.0},{"date":"2026-07-20","close":17430.0},{"date":"2026-07-21","close":17510.0},{"date":"2026-07-22","close":17690.0},{"date":"2026-07-23","close":19140.0},{"date":"2026-07-24","close":18320.0},{"date":"2026-07-27","close":19080.0},{"date":"2026-07-28","close":18040.0},{"date":"2026-07-29","close":16350.0},{"date":"2026-07-30","close":16650.0},{"date":"2026-07-31","close":17820.0},{"date":"2026-08-03","close":17730.0},{"date":"2026-08-04","close":18350.0},{"date":"2026-08-05","close":18830.0},{"date":"2026-08-06","close":18710.0},{"date":"2026-08-07","close":19180.0},{"date":"2026-08-10","close":20650.0},{"date":"2026-08-11","close":20600.0},{"date":"2026-08-12","close":20000.0},{"date":"2026-08-13","close":20000.0},{"date":"2026-08-14","close":19900.0},{"date":"2026-08-18","close":19410.0},{"date":"2026-08-19","close":19260.0},{"date":"2026-08-20","close":19450.0},{"date":"2026-08-21","close":18470.0},{"date":"2026-08-24","close":18650.0},{"date":"2026-08-25","close":18840.0},{"date":"2026-08-26","close":18850.0},{"date":"2026-08-27","close":19070.0},{"date":"2026-08-28","close":19360.0},{"date":"2026-08-31","close":20100.0},{"date":"2026-09-01","close":19820.0},{"date":"2026-09-02","close":18930.0},{"date":"2026-09-03","close":18870.0},{"date":"2026-09-04","close":19030.0},{"date":"2026-09-07","close":19340.0},{"date":"2026-09-08","close":19000.0},{"date":"2026-09-09","close":19610.0},{"date":"2026-09-10","close":19400.0},{"date":"2026-09-11","close":18750.0},{"date":"2026-09-14","close":18260.0},{"date":"2026-09-15","close":18560.0},{"date":"2026-09-16","close":18250.0},{"date":"2026-09-17","close":18350.0},{"date":"2026-09-18","close":18470.0},{"date":"2026-09-21","close":18590.0},{"date":"2026-09-22","close":18250.0},{"date":"2026-09-23","close":18230.0},{"date":"2026-09-28","close":18760.0},{"date":"2026-09-29","close":18640.0},{"date":"2026-09-30","close":19230.0},{"date":"2026-10-01","close":19470.0},{"date":"2026-10-02","close":20150.0},{"date":"2026-10-06","close":20500.0},{"date":"2026-10-07","close":20100.0},{"date":"2026-10-08","close":20650.0},{"date":"2026-10-12","close":18800.0},{"date":"2026-10-13","close":18530.0},{"date":"2026-10-14","close":18810.0},{"date":"2026-10-15","close":17250.0},{"date":"2026-10-16","close":17690.0},{"date":"2026-10-19","close":18260.0},{"date":"2026-10-20","close":17350.0},{"date":"2026-10-21","close":17440.0},{"date":"2026-10-22","close":16720.0},{"date":"2026-10-23","close":16080.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2278.0,"foreign_net":-2793.0,"institution_net":515.0},{"date":"2026-10-21","retail_net":1325.0,"foreign_net":-1040.0,"institution_net":-285.0},{"date":"2026-10-20","retail_net":8754.0,"foreign_net":-11387.0,"institution_net":2633.0},{"date":"2026-10-19","retail_net":-1381.0,"foreign_net":752.0,"institution_net":629.0},{"date":"2026-10-16","retail_net":-10786.0,"foreign_net":10939.0,"institution_net":-153.0},{"date":"2026-10-15","retail_net":40170.0,"foreign_net":-24771.0,"institution_net":-15399.0},{"date":"2026-10-14","retail_net":538.0,"foreign_net":3477.0,"institution_net":-4015.0},{"date":"2026-10-13","retail_net":7644.0,"foreign_net":10112.0,"institution_net":-17756.0},{"date":"2026-10-12","retail_net":-5106.0,"foreign_net":4068.0,"institution_net":1038.0},{"date":"2026-10-08","retail_net":-32871.0,"foreign_net":28462.0,"institution_net":4409.0},{"date":"2026-10-07","retail_net":-5350.0,"foreign_net":5861.0,"institution_net":-511.0},{"date":"2026-10-06","retail_net":-13257.0,"foreign_net":13383.0,"institution_net":-126.0},{"date":"2026-10-02","retail_net":-1125.0,"foreign_net":-4660.0,"institution_net":5785.0},{"date":"2026-10-01","retail_net":-10928.0,"foreign_net":11075.0,"institution_net":-147.0},{"date":"2026-09-30","retail_net":-14891.0,"foreign_net":10665.0,"institution_net":4226.0},{"date":"2026-09-29","retail_net":5841.0,"foreign_net":-5676.0,"institution_net":-165.0},{"date":"2026-09-28","retail_net":-24689.0,"foreign_net":29353.0,"institution_net":-4664.0},{"date":"2026-09-23","retail_net":-2570.0,"foreign_net":2554.0,"institution_net":16.0},{"date":"2026-09-22","retail_net":16361.0,"foreign_net":-13644.0,"institution_net":-2717.0},{"date":"2026-09-21","retail_net":3800.0,"foreign_net":-3584.0,"institution_net":-216.0},{"date":"2026-09-18","retail_net":-88.0,"foreign_net":107.0,"institution_net":-19.0},{"date":"2026-09-17","retail_net":4337.0,"foreign_net":-3911.0,"institution_net":-426.0},{"date":"2026-09-16","retail_net":2218.0,"foreign_net":-929.0,"institution_net":-1289.0},{"date":"2026-09-15","retail_net":-2738.0,"foreign_net":4542.0,"institution_net":-1804.0},{"date":"2026-09-14","retail_net":-3285.0,"foreign_net":841.0,"institution_net":2444.0},{"date":"2026-09-11","retail_net":5886.0,"foreign_net":-5899.0,"institution_net":13.0},{"date":"2026-09-10","retail_net":11764.0,"foreign_net":-11553.0,"institution_net":-211.0},{"date":"2026-09-09","retail_net":-14361.0,"foreign_net":14462.0,"institution_net":-101.0},{"date":"2026-09-08","retail_net":16238.0,"foreign_net":-14194.0,"institution_net":-2044.0},{"date":"2026-09-07","retail_net":406.0,"foreign_net":215.0,"institution_net":-621.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2278.0,"foreign_net":-2793.0,"institution_net":515.0},"d3":{"retail_net":12357.0,"foreign_net":-15220.0,"institution_net":2863.0},"d7":{"retail_net":40898.0,"foreign_net":-24823.0,"institution_net":-16075.0},"d14":{"retail_net":-20095.0,"foreign_net":43478.0,"institution_net":-23383.0},"d30":{"retail_net":-15866.0,"foreign_net":46827.0,"institution_net":-30961.0}},"analysis":"최근 5일 외국인 순매수 -3529.00, 기관 순매수 3339.00. 30일 누적: 외국인 4.68만, 기관 -3.10만.","foreign_flow":-3529.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3339.0},"insider_trades":[],"price_analysis":{"current":16100.0,"low_30d":16050.0,"support":16550.0,"high_30d":21050.0,"change_1d":-3.7,"change_7d":-11.6,"change_30d":-15.0,"resistance":20550.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.41,"per":37.27,"quarter":"2024-Q2"},{"pbr":2.88,"per":28.67,"quarter":"2024-Q3"},{"pbr":2.3,"per":20.91,"quarter":"2024-Q4"},{"pbr":2.24,"per":16.84,"quarter":"2025-Q1"},{"pbr":2.41,"per":19.85,"quarter":"2025-Q2"},{"pbr":2.16,"per":16.96,"quarter":"2025-Q3"},{"pbr":2.02,"per":14.78,"quarter":"2025-Q4"},{"pbr":2.88,"per":18.32,"quarter":"2026-Q1"},{"pbr":2.51,"per":14.41,"quarter":"2026-Q2"},{"pbr":1.27,"per":11.57,"quarter":"현재"}],"timeline":[{"close":24138.9434,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20759.4902,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16645.2168,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16024.3477,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17699.7109,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16260.8691,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15393.623,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":20050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.53,"pbr_5y_low":2.02,"per_5y_avg":20.89,"per_5y_low":14.41,"current_pbr":1.27,"current_per":11.57,"pbr_5y_high":3.41,"per_5y_high":37.27,"pbr_5y_median":2.41,"per_5y_median":18.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +21.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 11.61x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"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":39.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.41,"per":37.27,"close":24138.9434,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.88,"per":28.67,"close":20759.4902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.3,"per":20.91,"close":16645.2168,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.24,"per":16.84,"close":16024.3477,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.41,"per":19.85,"close":17699.7109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.16,"per":16.96,"close":16260.8691,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.02,"per":14.78,"close":15393.623,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.88,"per":18.32,"close":21900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.51,"per":14.41,"close":20050.0,"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":"11.6배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":594.95,"pbr":null,"per":null,"roa":0.036243041027075956,"roe":0.046840630261178004,"revenue":77501049492.0,"market_cap":null,"net_income":17471381662.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.39121488797554566,"total_assets":482061691483.0,"total_equity":372996297543.0,"profit_margin":0.22543412994431092,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22983465579.0,"operating_margin":0.29655683025779483},{"eps":359.52,"pbr":2.11,"per":24.69,"roa":0.02234272578281988,"roe":0.029708114987649508,"revenue":64054318526.0,"market_cap":750300000000.0,"net_income":10557769592.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.34605370726101164,"total_assets":472537222836.0,"total_equity":355383355571.0,"profit_margin":0.1648252582332063,"dividend_yield":1.37,"fiscal_quarter":"Q1","operating_income":14048128635.0,"operating_margin":0.2193158706277983},{"eps":149.89,"pbr":null,"per":null,"roa":0.009471160440719155,"roe":0.012394066603061133,"revenue":58439150519.0,"market_cap":null,"net_income":4401808200.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23843701683291404,"total_assets":464759120865.0,"total_equity":355154473586.0,"profit_margin":0.07532293267282973,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6631630829.0,"operating_margin":0.11347924756099756},{"eps":286.95,"pbr":null,"per":null,"roa":0.017219908390706657,"roe":0.023978531929559576,"revenue":68417644848.0,"market_cap":null,"net_income":8426629672.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.27163082946347955,"total_assets":489353919940.0,"total_equity":351423919394.0,"profit_margin":0.12316456801050393,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11607945096.0,"operating_margin":0.16966303242078531},{"eps":398.79,"pbr":null,"per":null,"roa":0.022838556299267634,"roe":0.034153759191442284,"revenue":72468633994.0,"market_cap":null,"net_income":11711104100.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32805878391427046,"total_assets":512777775729.0,"total_equity":342893560687.0,"profit_margin":0.1616023851225016,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16169871636.0,"operating_margin":0.22312924564493344},{"eps":206.19,"pbr":null,"per":null,"roa":0.011930978813394827,"roe":0.018144455829127812,"revenue":64095662061.0,"market_cap":null,"net_income":6054922945.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.25297348879193443,"total_assets":507495909573.0,"total_equity":333706505283.0,"profit_margin":0.09446696937520538,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8901648910.0,"operating_margin":0.13888067653514957},{"eps":66.98,"pbr":null,"per":null,"roa":0.003728499120276806,"roe":0.005820734283449712,"revenue":55123385884.0,"market_cap":null,"net_income":1966881667.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19556115690507644,"total_assets":527526386235.0,"total_equity":337909543920.0,"profit_margin":0.03568143784090198,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2689020171.0,"operating_margin":0.048781839647127144},{"eps":219.5,"pbr":null,"per":null,"roa":0.012164694947033173,"roe":0.019165812522702663,"revenue":70651655594.0,"market_cap":null,"net_income":6446020349.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2693856612415508,"total_assets":529895766155.0,"total_equity":336329093346.0,"profit_margin":0.0912366496553468,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12070662047.0,"operating_margin":0.1708475469614485},{"eps":458.97,"pbr":null,"per":null,"roa":0.026570361405011803,"roe":0.04085810564497371,"revenue":73713022295.0,"market_cap":null,"net_income":13478397447.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3352722534709632,"total_assets":507271889966.0,"total_equity":329883072997.0,"profit_margin":0.18284961092843766,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17702069798.0,"operating_margin":0.24014847372769768},{"eps":50.59,"pbr":null,"per":null,"roa":0.0028939432327989975,"roe":0.004695697560149408,"revenue":51807375775.0,"market_cap":null,"net_income":1485740663.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18209311886344046,"total_assets":513396616133.0,"total_equity":316404675550.0,"profit_margin":0.028678168711972363,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2470086985.0,"operating_margin":0.04767828804391897},{"eps":-5.07,"pbr":null,"per":null,"roa":-0.00028740464043413,"roe":-0.0004726932601033162,"revenue":53397100217.0,"market_cap":null,"net_income":-148860058.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14418764681436408,"total_assets":517945909903.0,"total_equity":314918934887.0,"profit_margin":-0.0027877929212457033,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1095232712.0,"operating_margin":0.020511089694929003},{"eps":143.25,"pbr":null,"per":null,"roa":0.008299377277110815,"roe":0.01327295277580392,"revenue":61388484695.0,"market_cap":null,"net_income":4206597400.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18444348294725407,"total_assets":506856991741.0,"total_equity":316930035920.0,"profit_margin":0.06852420972597523,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4240554244.0,"operating_margin":0.06907735652815986}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":647.74,"per":37.27,"date":"2024-06","close":24138.94,"source":"reported"},{"eps":647.74,"per":41.59,"date":"2024-07","close":26939.06,"source":"reported"},{"eps":647.74,"per":39.35,"date":"2024-08","close":25490.72,"source":"reported"},{"eps":723.99,"per":28.67,"date":"2024-09","close":20759.49,"source":"reported"},{"eps":723.99,"per":27.54,"date":"2024-10","close":19938.77,"source":"reported"},{"eps":723.99,"per":21.89,"date":"2024-11","close":15844.8,"source":"reported"},{"eps":796.04,"per":20.91,"date":"2024-12","close":16645.22,"source":"reported"},{"eps":796.04,"per":21.67,"date":"2025-01","close":17246.38,"source":"reported"},{"eps":796.04,"per":22.56,"date":"2025-02","close":17955.94,"source":"reported"},{"eps":951.64,"per":16.84,"date":"2025-03","close":16024.35,"source":"reported"},{"eps":951.64,"per":16.93,"date":"2025-04","close":16113.04,"source":"reported"},{"eps":951.64,"per":18.27,"date":"2025-05","close":17384.35,"source":"reported"},{"eps":891.46,"per":19.85,"date":"2025-06","close":17699.71,"source":"reported"},{"eps":891.46,"per":19.9,"date":"2025-07","close":17739.13,"source":"reported"},{"eps":891.46,"per":18.78,"date":"2025-08","close":16743.77,"source":"reported"},{"eps":958.91,"per":16.96,"date":"2025-09","close":16260.87,"source":"reported"},{"eps":958.91,"per":18.64,"date":"2025-10","close":17877.1,"source":"reported"},{"eps":958.91,"per":17.12,"date":"2025-11","close":16418.55,"source":"reported"},{"eps":1041.82,"per":14.78,"date":"2025-12","close":15393.62,"source":"reported"},{"eps":1041.82,"per":15.34,"date":"2026-01","close":15984.93,"source":"reported"},{"eps":1041.82,"per":18.97,"date":"2026-02","close":19759.42,"source":"reported"},{"eps":1195.15,"per":18.32,"date":"2026-03","close":21900.0,"source":"reported"},{"eps":1195.15,"per":21.55,"date":"2026-04","close":25750.0,"source":"reported"},{"eps":1195.15,"per":20.92,"date":"2026-05","close":25000.0,"source":"reported"},{"eps":1391.31,"per":14.41,"date":"2026-06","close":20050.0,"source":"reported"},{"eps":1391.31,"per":12.81,"date":"2026-07","close":17820.0,"source":"reported"},{"eps":1391.31,"per":14.45,"date":"2026-08","close":20100.0,"source":"reported"},{"eps":1391.31,"per":13.82,"date":"2026-09","close":19230.0,"source":"reported"},{"eps":1391.31,"per":11.56,"date":"2026-10","close":16080.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.75,"std":7.41,"count":29,"current":11.56,"lower_1sd":13.34,"upper_1sd":28.15},"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":"PI첨단소재","phase":"above-fold","symbol_resolved":true}