{"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":"2026-10-23T09:54:08.170283+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.3,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":92.5,"direction":"higher_better","percentile":88}],"summary":"매출 +15.3%","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":49.1,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.0,"direction":"higher_better","percentile":40}],"summary":"RSI 49","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.23x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.14,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":179.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.1x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"미원에스씨(268280)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 6330.00억. 현재가 126,600원, 전일 대비 -1.0%, 30일 -5.0%. PER 7.2배 / ROE 6.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 140.00, 기관 순매수 16.00.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.76%","value_pct":2.76},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":20.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.762},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-398.4698750381067,"grade":"D","trend":"하락","atr_14":8992.857142857143,"rsi_14":49.12718204488778,"sma_20":129130.0,"sma_60":128326.66666666667,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 49.1로 중립 구간입니다. MACD(-398.47)가 시그널선(-172.21)을 하회합니다(데드크로스). SMA20 129130, SMA60 128327 — 혼조세입니다. 볼린저밴드 124034~134226 (현재 위치 25%).","bb_lower":124034.08006342329,"bb_upper":134225.9199365767,"macd_signal":-172.2077042040293},"change_pct":-0.08,"chart_data":[{"date":"2024-10-23","open":139808,"high":141334,"low":138853,"close":140189,"volume":340,"rsi_14":73.52,"sma_20":138070.0,"sma_60":137855.0,"sma_120":142590.83},{"date":"2024-10-24","open":140189,"high":140666,"low":138185,"close":139712,"volume":996,"rsi_14":78.15,"sma_20":138640.0,"sma_60":137895.0,"sma_120":142663.33},{"date":"2024-10-25","open":139712,"high":139808,"low":137899,"close":139330,"volume":442,"rsi_14":81.22,"sma_20":139190.0,"sma_60":137920.0,"sma_120":142725.83},{"date":"2024-10-28","open":137899,"high":139140,"low":135322,"close":137613,"volume":265,"rsi_14":76.54,"sma_20":139650.0,"sma_60":137943.33,"sma_120":142775.83},{"date":"2024-10-29","open":137326,"high":137422,"low":135513,"close":137040,"volume":368,"rsi_14":73.97,"sma_20":140055.0,"sma_60":137945.0,"sma_120":142819.17},{"date":"2024-10-30","open":137040,"high":137040,"low":135131,"close":135513,"volume":246,"rsi_14":70.47,"sma_20":140360.0,"sma_60":137896.67,"sma_120":142847.5},{"date":"2024-10-31","open":135990,"high":135990,"low":133605,"close":135418,"volume":158,"rsi_14":70.2,"sma_20":140705.0,"sma_60":137895.0,"sma_120":142875.83},{"date":"2024-11-01","open":133604,"high":134559,"low":133509,"close":134368,"volume":109,"rsi_14":62.66,"sma_20":141095.0,"sma_60":137895.0,"sma_120":142895.83},{"date":"2024-11-04","open":134368,"high":134368,"low":133223,"close":133700,"volume":688,"rsi_14":52.76,"sma_20":141515.0,"sma_60":137885.0,"sma_120":142904.17},{"date":"2024-11-05","open":133127,"high":133700,"low":132364,"close":133414,"volume":318,"rsi_14":34.01,"sma_20":141940.0,"sma_60":137893.33,"sma_120":142909.17},{"date":"2024-11-06","open":133127,"high":133318,"low":130169,"close":130742,"volume":404,"rsi_14":9.42,"sma_20":142190.0,"sma_60":137885.0,"sma_120":142868.33},{"date":"2024-11-07","open":129787,"high":130074,"low":127974,"close":128642,"volume":394,"rsi_14":0.0,"sma_20":142350.0,"sma_60":137841.67,"sma_120":142804.17},{"date":"2024-11-08","open":128642,"high":129596,"low":126924,"close":127115,"volume":749,"rsi_14":0.0,"sma_20":142430.0,"sma_60":137785.0,"sma_120":142707.5},{"date":"2024-11-11","open":127115,"high":128069,"low":125875,"close":127497,"volume":1033,"rsi_14":2.65,"sma_20":142365.0,"sma_60":137696.67,"sma_120":142604.17},{"date":"2024-11-12","open":127592,"high":128833,"low":125111,"close":126161,"volume":868,"rsi_14":2.58,"sma_20":142025.0,"sma_60":137568.33,"sma_120":142453.33},{"date":"2024-11-13","open":125207,"high":126065,"low":124061,"close":126065,"volume":1561,"rsi_14":2.65,"sma_20":141405.0,"sma_60":137435.0,"sma_120":142306.67},{"date":"2024-11-14","open":125016,"high":127879,"low":123775,"close":127879,"volume":847,"rsi_14":13.86,"sma_20":140695.0,"sma_60":137348.33,"sma_120":142156.67},{"date":"2024-11-15","open":129596,"high":129596,"low":127401,"close":129310,"volume":310,"rsi_14":23.31,"sma_20":139995.0,"sma_60":137286.67,"sma_120":142031.67},{"date":"2024-11-18","open":128356,"high":129883,"low":126256,"close":128069,"volume":836,"rsi_14":22.35,"sma_20":139310.0,"sma_60":137206.67,"sma_120":141815.0},{"date":"2024-11-19","open":129596,"high":129596,"low":127306,"close":127306,"volume":224,"rsi_14":23.46,"sma_20":138585.0,"sma_60":137125.0,"sma_120":141560.0},{"date":"2024-11-20","open":127306,"high":127783,"low":126256,"close":127783,"volume":145,"rsi_14":25.9,"sma_20":137935.0,"sma_60":137041.67,"sma_120":141350.0},{"date":"2024-11-21","open":126733,"high":127879,"low":126733,"close":127879,"volume":129,"rsi_14":28.21,"sma_20":137315.0,"sma_60":136950.0,"sma_120":141169.17},{"date":"2024-11-22","open":127879,"high":128833,"low":126829,"close":128737,"volume":503,"rsi_14":33.54,"sma_20":136760.0,"sma_60":136893.33,"sma_120":141026.67},{"date":"2024-11-25","open":128833,"high":130742,"low":127592,"close":129596,"volume":615,"rsi_14":37.8,"sma_20":136340.0,"sma_60":136848.33,"sma_120":140906.67},{"date":"2024-11-26","open":129978,"high":130742,"low":128737,"close":130646,"volume":1032,"rsi_14":49.66,"sma_20":136005.0,"sma_60":136801.67,"sma_120":140806.67},{"date":"2024-11-27","open":129978,"high":133509,"low":129787,"close":132268,"volume":610,"rsi_14":63.38,"sma_20":135835.0,"sma_60":136801.67,"sma_120":140697.5},{"date":"2024-11-28","open":133509,"high":135513,"low":131887,"close":134082,"volume":508,"rsi_14":75.17,"sma_20":135765.0,"sma_60":136826.67,"sma_120":140556.67},{"date":"2024-11-29","open":132746,"high":135036,"low":132746,"close":134559,"volume":501,"rsi_14":75.34,"sma_20":135775.0,"sma_60":136885.0,"sma_120":140427.5},{"date":"2024-12-02","open":135990,"high":135990,"low":130742,"close":134177,"volume":313,"rsi_14":80.88,"sma_20":135800.0,"sma_60":136956.67,"sma_120":140320.83},{"date":"2024-12-03","open":134177,"high":135799,"low":133604,"close":135322,"volume":951,"rsi_14":82.99,"sma_20":135900.0,"sma_60":137073.33,"sma_120":140256.67},{"date":"2024-12-04","open":131696,"high":137040,"low":131696,"close":135513,"volume":1461,"rsi_14":80.77,"sma_20":136150.0,"sma_60":137208.33,"sma_120":140194.17},{"date":"2024-12-05","open":136945,"high":136945,"low":135513,"close":136181,"volume":1377,"rsi_14":79.51,"sma_20":136545.0,"sma_60":137356.67,"sma_120":140141.67},{"date":"2024-12-06","open":136181,"high":136754,"low":136181,"close":136754,"volume":1126,"rsi_14":89.57,"sma_20":137050.0,"sma_60":137553.33,"sma_120":140090.83},{"date":"2024-12-09","open":136754,"high":137422,"low":135609,"close":136467,"volume":1641,"rsi_14":93.64,"sma_20":137520.0,"sma_60":137738.33,"sma_120":140040.0},{"date":"2024-12-10","open":136467,"high":137804,"low":129692,"close":136563,"volume":1741,"rsi_14":93.4,"sma_20":138065.0,"sma_60":137926.67,"sma_120":139984.17},{"date":"2024-12-11","open":136563,"high":136563,"low":135036,"close":136467,"volume":1327,"rsi_14":92.45,"sma_20":138610.0,"sma_60":138098.33,"sma_120":139921.67},{"date":"2024-12-12","open":136467,"high":136467,"low":134845,"close":136467,"volume":1209,"rsi_14":91.75,"sma_20":139060.0,"sma_60":138283.33,"sma_120":139847.5},{"date":"2024-12-13","open":137422,"high":137422,"low":135513,"close":136372,"volume":908,"rsi_14":89.89,"sma_20":139430.0,"sma_60":138465.0,"sma_120":139805.0},{"date":"2024-12-16","open":136372,"high":136945,"low":135227,"close":136945,"volume":862,"rsi_14":89.29,"sma_20":139895.0,"sma_60":138626.67,"sma_120":139762.5},{"date":"2024-12-17","open":136945,"high":136945,"low":134463,"close":136945,"volume":1938,"rsi_14":86.57,"sma_20":140400.0,"sma_60":138801.67,"sma_120":139725.0},{"date":"2024-12-18","open":136945,"high":138281,"low":135895,"close":138281,"volume":1540,"rsi_14":85.48,"sma_20":140950.0,"sma_60":138985.0,"sma_120":139699.17},{"date":"2024-12-19","open":137899,"high":138185,"low":137135,"close":138185,"volume":1589,"rsi_14":82.76,"sma_20":141490.0,"sma_60":139148.33,"sma_120":139680.0},{"date":"2024-12-20","open":138185,"high":139808,"low":137422,"close":139808,"volume":1592,"rsi_14":91.55,"sma_20":142070.0,"sma_60":139340.0,"sma_120":139674.17},{"date":"2024-12-23","open":139808,"high":139808,"low":137517,"close":139808,"volume":1453,"rsi_14":89.83,"sma_20":142605.0,"sma_60":139531.67,"sma_120":139682.5},{"date":"2024-12-24","open":139808,"high":140762,"low":139235,"close":140285,"volume":1189,"rsi_14":90.32,"sma_20":143110.0,"sma_60":139723.33,"sma_120":139647.5},{"date":"2024-12-26","open":140285,"high":143148,"low":140285,"close":143148,"volume":1566,"rsi_14":92.94,"sma_20":143680.0,"sma_60":139958.33,"sma_120":139663.33},{"date":"2024-12-27","open":144886,"high":146142,"low":143437,"close":144210,"volume":363,"rsi_14":84.88,"sma_20":144120.0,"sma_60":140196.67,"sma_120":139673.33},{"date":"2024-12-30","open":144114,"high":144790,"low":142954,"close":144500,"volume":913,"rsi_14":88.37,"sma_20":144550.0,"sma_60":140473.33,"sma_120":139704.17},{"date":"2025-01-02","open":144500,"high":145756,"low":142665,"close":144307,"volume":2878,"rsi_14":86.21,"sma_20":144990.0,"sma_60":140768.33,"sma_120":139746.67},{"date":"2025-01-03","open":144307,"high":144403,"low":142472,"close":143824,"volume":1925,"rsi_14":82.42,"sma_20":145345.0,"sma_60":141061.67,"sma_120":139775.0},{"date":"2025-01-06","open":143824,"high":143920,"low":141312,"close":143244,"volume":1770,"rsi_14":77.32,"sma_20":145660.0,"sma_60":141333.33,"sma_120":139824.17},{"date":"2025-01-07","open":143148,"high":143148,"low":141119,"close":143148,"volume":1430,"rsi_14":77.32,"sma_20":145935.0,"sma_60":141610.0,"sma_120":139875.0},{"date":"2025-01-08","open":142182,"high":142182,"low":138704,"close":140057,"volume":2228,"rsi_14":56.1,"sma_20":146020.0,"sma_60":141833.33,"sma_120":139899.17},{"date":"2025-01-09","open":139091,"high":139091,"low":134648,"close":136676,"volume":1574,"rsi_14":43.67,"sma_20":145945.0,"sma_60":141943.33,"sma_120":139862.5},{"date":"2025-01-10","open":126727,"high":136773,"low":126727,"close":134165,"volume":648,"rsi_14":32.35,"sma_20":145735.0,"sma_60":141941.67,"sma_120":139804.17},{"date":"2025-01-13","open":131557,"high":132136,"low":130591,"close":130591,"volume":456,"rsi_14":26.7,"sma_20":145345.0,"sma_60":141786.67,"sma_120":139718.33},{"date":"2025-01-14","open":130494,"high":134165,"low":129239,"close":131364,"volume":340,"rsi_14":23.35,"sma_20":144995.0,"sma_60":141583.33,"sma_120":139635.0},{"date":"2025-01-15","open":135227,"high":136580,"low":130687,"close":131364,"volume":319,"rsi_14":23.35,"sma_20":144650.0,"sma_60":141358.33,"sma_120":139552.5},{"date":"2025-01-16","open":133006,"high":133006,"low":131267,"close":132716,"volume":258,"rsi_14":26.7,"sma_20":144345.0,"sma_60":141183.33,"sma_120":139480.0},{"date":"2025-01-17","open":133006,"high":133295,"low":132233,"close":132812,"volume":285,"rsi_14":14.69,"sma_20":144045.0,"sma_60":141010.0,"sma_120":139409.17},{"date":"2025-01-20","open":141023,"high":141023,"low":130881,"close":130977,"volume":789,"rsi_14":13.76,"sma_20":143580.0,"sma_60":140821.67,"sma_120":139338.33},{"date":"2025-01-21","open":131074,"high":131557,"low":130398,"close":130591,"volume":549,"rsi_14":12.11,"sma_20":143100.0,"sma_60":140635.0,"sma_120":139265.0},{"date":"2025-01-22","open":130591,"high":131170,"low":130011,"close":131170,"volume":297,"rsi_14":14.95,"sma_20":142565.0,"sma_60":140465.0,"sma_120":139192.5},{"date":"2025-01-23","open":130687,"high":131847,"low":130398,"close":131364,"volume":159,"rsi_14":16.23,"sma_20":142040.0,"sma_60":140328.33,"sma_120":139135.83},{"date":"2025-01-24","open":131943,"high":132040,"low":130977,"close":131170,"volume":321,"rsi_14":16.58,"sma_20":141480.0,"sma_60":140198.33,"sma_120":139071.67},{"date":"2025-01-31","open":130881,"high":132523,"low":130205,"close":130398,"volume":821,"rsi_14":15.98,"sma_20":140730.0,"sma_60":140081.67,"sma_120":138989.17},{"date":"2025-02-03","open":130398,"high":130398,"low":128659,"close":129239,"volume":550,"rsi_14":17.82,"sma_20":139955.0,"sma_60":139946.67,"sma_120":138920.83},{"date":"2025-02-04","open":129239,"high":129432,"low":128273,"close":129239,"volume":584,"rsi_14":22.3,"sma_20":139165.0,"sma_60":139830.0,"sma_120":138862.5},{"date":"2025-02-05","open":130108,"high":130108,"low":127983,"close":128466,"volume":668,"rsi_14":25.62,"sma_20":138345.0,"sma_60":139711.67,"sma_120":138798.33},{"date":"2025-02-06","open":135034,"high":138028,"low":128949,"close":137062,"volume":1625,"rsi_14":69.36,"sma_20":137995.0,"sma_60":139746.67,"sma_120":138820.0},{"date":"2025-02-07","open":137352,"high":143051,"low":137352,"close":140540,"volume":1674,"rsi_14":73.63,"sma_20":137855.0,"sma_60":139888.33,"sma_120":138886.67},{"date":"2025-02-10","open":140347,"high":140347,"low":130977,"close":136193,"volume":1985,"rsi_14":60.16,"sma_20":137495.0,"sma_60":139991.67,"sma_120":138916.67},{"date":"2025-02-11","open":132812,"high":136097,"low":131364,"close":135420,"volume":714,"rsi_14":55.83,"sma_20":137255.0,"sma_60":140108.33,"sma_120":138946.67},{"date":"2025-02-12","open":134358,"high":135131,"low":133392,"close":133778,"volume":305,"rsi_14":51.95,"sma_20":137105.0,"sma_60":140190.0,"sma_120":138943.33},{"date":"2025-02-13","open":134261,"high":135324,"low":133972,"close":135034,"volume":382,"rsi_14":58.4,"sma_20":137150.0,"sma_60":140316.67,"sma_120":138942.5},{"date":"2025-02-14","open":136097,"high":137545,"low":135034,"close":137449,"volume":711,"rsi_14":63.1,"sma_20":137505.0,"sma_60":140486.67,"sma_120":138960.83},{"date":"2025-02-17","open":137449,"high":139091,"low":136386,"close":138511,"volume":1677,"rsi_14":63.77,"sma_20":137875.0,"sma_60":140643.33,"sma_120":138995.83},{"date":"2025-02-18","open":138415,"high":138415,"low":136193,"close":137062,"volume":1181,"rsi_14":60.21,"sma_20":138170.0,"sma_60":140750.0,"sma_120":139018.33},{"date":"2025-02-19","open":137062,"high":138511,"low":135420,"close":137159,"volume":2977,"rsi_14":60.76,"sma_20":138400.0,"sma_60":140880.0,"sma_120":139043.33},{"date":"2025-02-20","open":138994,"high":139187,"low":137642,"close":139187,"volume":525,"rsi_14":65.12,"sma_20":138730.0,"sma_60":141058.33,"sma_120":139091.67},{"date":"2025-02-21","open":139187,"high":140057,"low":139187,"close":139284,"volume":427,"rsi_14":67.93,"sma_20":139160.0,"sma_60":141230.0,"sma_120":139135.83},{"date":"2025-02-24","open":139381,"high":140057,"low":139284,"close":140057,"volume":386,"rsi_14":68.79,"sma_20":139650.0,"sma_60":141413.33,"sma_120":139181.67},{"date":"2025-02-25","open":140057,"high":140540,"low":138125,"close":140540,"volume":1557,"rsi_14":71.19,"sma_20":140135.0,"sma_60":141590.0,"sma_120":139241.67},{"date":"2025-02-26","open":140540,"high":141023,"low":139381,"close":141023,"volume":1086,"rsi_14":59.72,"sma_20":140635.0,"sma_60":141760.0,"sma_120":139304.17},{"date":"2025-02-27","open":140926,"high":142182,"low":139091,"close":142085,"volume":1598,"rsi_14":54.3,"sma_20":141200.0,"sma_60":141930.0,"sma_120":139365.83},{"date":"2025-02-28","open":142085,"high":142085,"low":139381,"close":139670,"volume":1836,"rsi_14":60.84,"sma_20":141680.0,"sma_60":142030.0,"sma_120":139415.83},{"date":"2025-03-04","open":139670,"high":141892,"low":138125,"close":140057,"volume":1227,"rsi_14":64.81,"sma_20":142240.0,"sma_60":142105.0,"sma_120":139465.83},{"date":"2025-03-05","open":139960,"high":143051,"low":138994,"close":142665,"volume":2500,"rsi_14":76.74,"sma_20":142935.0,"sma_60":142216.67,"sma_120":139550.83},{"date":"2025-03-06","open":142665,"high":142954,"low":139864,"close":140830,"volume":1323,"rsi_14":66.85,"sma_20":143575.0,"sma_60":142303.33,"sma_120":139630.0},{"date":"2025-03-07","open":140830,"high":141216,"low":139864,"close":141023,"volume":1312,"rsi_14":61.94,"sma_20":143780.0,"sma_60":142373.33,"sma_120":139723.33},{"date":"2025-03-10","open":141023,"high":141023,"low":139091,"close":139960,"volume":1256,"rsi_14":54.84,"sma_20":143750.0,"sma_60":142421.67,"sma_120":139815.0},{"date":"2025-03-11","open":139960,"high":142858,"low":139960,"close":141989,"volume":1554,"rsi_14":65.84,"sma_20":144050.0,"sma_60":142493.33,"sma_120":139925.0},{"date":"2025-03-12","open":141989,"high":141989,"low":140926,"close":141506,"volume":255,"rsi_14":63.64,"sma_20":144365.0,"sma_60":142546.67,"sma_120":140050.0},{"date":"2025-03-13","open":142182,"high":142955,"low":141506,"close":142472,"volume":1552,"rsi_14":61.04,"sma_20":144815.0,"sma_60":142621.67,"sma_120":140180.0},{"date":"2025-03-14","open":142472,"high":143437,"low":142278,"close":142375,"volume":1346,"rsi_14":60.39,"sma_20":145195.0,"sma_60":142693.33,"sma_120":140310.0},{"date":"2025-03-17","open":142472,"high":144403,"low":142472,"close":144114,"volume":1179,"rsi_14":62.8,"sma_20":145540.0,"sma_60":142796.67,"sma_120":140447.5},{"date":"2025-03-18","open":144886,"high":144886,"low":144114,"close":144886,"volume":298,"rsi_14":63.47,"sma_20":145870.0,"sma_60":142913.33,"sma_120":140598.33},{"date":"2025-03-19","open":144983,"high":145562,"low":143534,"close":144597,"volume":1433,"rsi_14":61.21,"sma_20":146260.0,"sma_60":143026.67,"sma_120":140745.83},{"date":"2025-03-20","open":144790,"high":145466,"low":144597,"close":144983,"volume":83,"rsi_14":59.49,"sma_20":146665.0,"sma_60":143136.67,"sma_120":140881.67},{"date":"2025-03-21","open":143244,"high":144790,"low":143244,"close":144597,"volume":245,"rsi_14":68.61,"sma_20":146945.0,"sma_60":143240.0,"sma_120":141020.83},{"date":"2025-03-24","open":144693,"high":145369,"low":143824,"close":144307,"volume":1226,"rsi_14":66.18,"sma_20":147205.0,"sma_60":143315.0,"sma_120":141150.0},{"date":"2025-03-25","open":144500,"high":144886,"low":144210,"close":144790,"volume":1794,"rsi_14":59.65,"sma_20":147450.0,"sma_60":143400.0,"sma_120":141274.17},{"date":"2025-03-26","open":144790,"high":144886,"low":143920,"close":144790,"volume":1342,"rsi_14":71.58,"sma_20":147670.0,"sma_60":143456.67,"sma_120":141398.33},{"date":"2025-03-27","open":144790,"high":145852,"low":144790,"close":145756,"volume":1022,"rsi_14":73.79,"sma_20":147915.0,"sma_60":143530.0,"sma_120":141530.83},{"date":"2025-03-28","open":145756,"high":145852,"low":144983,"close":145756,"volume":1501,"rsi_14":82.61,"sma_20":148105.0,"sma_60":143595.0,"sma_120":141659.17},{"date":"2025-03-31","open":145756,"high":145852,"low":143341,"close":144403,"volume":1648,"rsi_14":64.71,"sma_20":148350.0,"sma_60":143586.67,"sma_120":141772.5},{"date":"2025-04-01","open":144403,"high":144597,"low":144403,"close":144597,"volume":369,"rsi_14":69.51,"sma_20":148585.0,"sma_60":143593.33,"sma_120":141895.0},{"date":"2025-04-02","open":144597,"high":144983,"low":144500,"close":144693,"volume":1267,"rsi_14":65.75,"sma_20":148690.0,"sma_60":143596.67,"sma_120":142035.0},{"date":"2025-04-03","open":145273,"high":145756,"low":144693,"close":144790,"volume":169,"rsi_14":67.12,"sma_20":148895.0,"sma_60":143605.0,"sma_120":142186.67},{"date":"2025-04-04","open":144983,"high":146818,"low":144790,"close":146239,"volume":1601,"rsi_14":65.71,"sma_20":149165.0,"sma_60":143646.67,"sma_120":142354.17},{"date":"2025-04-07","open":146239,"high":146239,"low":142761,"close":145659,"volume":1540,"rsi_14":55.88,"sma_20":149460.0,"sma_60":143688.33,"sma_120":142510.83},{"date":"2025-04-08","open":145659,"high":146045,"low":144307,"close":144983,"volume":1505,"rsi_14":52.78,"sma_20":149615.0,"sma_60":143720.0,"sma_120":142665.0},{"date":"2025-04-09","open":144983,"high":144983,"low":143051,"close":144597,"volume":1223,"rsi_14":47.22,"sma_20":149775.0,"sma_60":143798.33,"sma_120":142815.83},{"date":"2025-04-10","open":144693,"high":144790,"low":143341,"close":144500,"volume":991,"rsi_14":49.28,"sma_20":149880.0,"sma_60":143933.33,"sma_120":142938.33},{"date":"2025-04-11","open":144500,"high":144886,"low":144017,"close":144790,"volume":1155,"rsi_14":53.62,"sma_20":150005.0,"sma_60":144116.67,"sma_120":143029.17},{"date":"2025-04-14","open":144790,"high":147591,"low":143148,"close":144790,"volume":1195,"rsi_14":50.0,"sma_20":150040.0,"sma_60":144361.67,"sma_120":143074.17},{"date":"2025-04-15","open":144790,"high":144790,"low":141795,"close":144597,"volume":1986,"rsi_14":48.48,"sma_20":150025.0,"sma_60":144590.0,"sma_120":143086.67},{"date":"2025-04-16","open":144597,"high":144597,"low":143148,"close":144500,"volume":1040,"rsi_14":38.6,"sma_20":150020.0,"sma_60":144816.67,"sma_120":143087.5},{"date":"2025-04-17","open":144500,"high":144693,"low":143534,"close":144307,"volume":702,"rsi_14":37.29,"sma_20":149985.0,"sma_60":145016.67,"sma_120":143100.0},{"date":"2025-04-18","open":144790,"high":144790,"low":143341,"close":143341,"volume":741,"rsi_14":40.0,"sma_20":149920.0,"sma_60":145198.33,"sma_120":143104.17},{"date":"2025-04-21","open":144500,"high":144597,"low":143727,"close":143727,"volume":163,"rsi_14":42.11,"sma_20":149890.0,"sma_60":145418.33,"sma_120":143120.0},{"date":"2025-04-22","open":144017,"high":148267,"low":143824,"close":146722,"volume":1859,"rsi_14":62.07,"sma_20":149990.0,"sma_60":145696.67,"sma_120":143165.83},{"date":"2025-04-23","open":146818,"high":149619,"low":146722,"close":147881,"volume":2659,"rsi_14":66.33,"sma_20":150150.0,"sma_60":145985.0,"sma_120":143225.0},{"date":"2025-04-24","open":147784,"high":148170,"low":145369,"close":148170,"volume":1572,"rsi_14":61.63,"sma_20":150275.0,"sma_60":146275.0,"sma_120":143301.67},{"date":"2025-04-25","open":147977,"high":147977,"low":146335,"close":147301,"volume":1340,"rsi_14":59.55,"sma_20":150355.0,"sma_60":146553.33,"sma_120":143375.83},{"date":"2025-04-28","open":147301,"high":148364,"low":145949,"close":147204,"volume":958,"rsi_14":63.86,"sma_20":150500.0,"sma_60":146843.33,"sma_120":143462.5},{"date":"2025-04-29","open":147204,"high":149619,"low":147204,"close":149619,"volume":2034,"rsi_14":75.0,"sma_20":150760.0,"sma_60":147195.0,"sma_120":143570.83},{"date":"2025-04-30","open":147881,"high":154545,"low":147881,"close":153386,"volume":1509,"rsi_14":82.39,"sma_20":151210.0,"sma_60":147611.67,"sma_120":143720.83},{"date":"2025-05-02","open":153386,"high":153579,"low":148750,"close":149716,"volume":575,"rsi_14":64.41,"sma_20":151465.0,"sma_60":147978.33,"sma_120":143845.0},{"date":"2025-05-07","open":147398,"high":158989,"low":146528,"close":158989,"volume":3836,"rsi_14":76.92,"sma_20":152125.0,"sma_60":148356.67,"sma_120":144051.67},{"date":"2025-05-08","open":159278,"high":159278,"low":150295,"close":152517,"volume":1886,"rsi_14":62.13,"sma_20":152480.0,"sma_60":148563.33,"sma_120":144225.83},{"date":"2025-05-09","open":152517,"high":154062,"low":150102,"close":150199,"volume":514,"rsi_14":58.17,"sma_20":152750.0,"sma_60":148805.0,"sma_120":144398.33},{"date":"2025-05-12","open":150199,"high":152517,"low":148557,"close":149233,"volume":939,"rsi_14":56.91,"sma_20":152990.0,"sma_60":149043.33,"sma_120":144575.83},{"date":"2025-05-13","open":149716,"high":154449,"low":148074,"close":151744,"volume":679,"rsi_14":61.3,"sma_20":153365.0,"sma_60":149353.33,"sma_120":144771.67},{"date":"2025-05-14","open":151744,"high":155318,"low":151744,"close":152517,"volume":1131,"rsi_14":61.7,"sma_20":153765.0,"sma_60":149655.0,"sma_120":144985.83},{"date":"2025-05-15","open":150875,"high":152517,"low":150392,"close":152517,"volume":934,"rsi_14":58.38,"sma_20":154165.0,"sma_60":149915.0,"sma_120":145200.83},{"date":"2025-05-16","open":152517,"high":152807,"low":150199,"close":150295,"volume":1202,"rsi_14":53.39,"sma_20":154460.0,"sma_60":150118.33,"sma_120":145380.83},{"date":"2025-05-19","open":150392,"high":154449,"low":148750,"close":151358,"volume":1342,"rsi_14":54.38,"sma_20":154815.0,"sma_60":150365.0,"sma_120":145557.5},{"date":"2025-05-20","open":151551,"high":158023,"low":151261,"close":157057,"volume":3475,"rsi_14":61.83,"sma_20":155475.0,"sma_60":150708.33,"sma_120":145794.17},{"date":"2025-05-21","open":154835,"high":161500,"low":154835,"close":160148,"volume":2510,"rsi_14":64.63,"sma_20":156345.0,"sma_60":151070.0,"sma_120":146064.17},{"date":"2025-05-22","open":160148,"high":161403,"low":154835,"close":157733,"volume":1457,"rsi_14":59.17,"sma_20":157070.0,"sma_60":151388.33,"sma_120":146309.17},{"date":"2025-05-23","open":157733,"high":158892,"low":155125,"close":158409,"volume":1461,"rsi_14":56.1,"sma_20":157675.0,"sma_60":151705.0,"sma_120":146559.17},{"date":"2025-05-26","open":162176,"high":162176,"low":155511,"close":159085,"volume":1602,"rsi_14":62.28,"sma_20":158255.0,"sma_60":152025.0,"sma_120":146807.5},{"date":"2025-05-27","open":161210,"high":161210,"low":156284,"close":157443,"volume":415,"rsi_14":47.47,"sma_20":158735.0,"sma_60":152308.33,"sma_120":147034.17},{"date":"2025-05-28","open":160341,"high":160341,"low":156187,"close":158216,"volume":680,"rsi_14":61.48,"sma_20":159300.0,"sma_60":152586.67,"sma_120":147258.33},{"date":"2025-05-29","open":158119,"high":158699,"low":155415,"close":157830,"volume":1146,"rsi_14":66.67,"sma_20":159850.0,"sma_60":152900.0,"sma_120":147465.0},{"date":"2025-05-30","open":158312,"high":159085,"low":155898,"close":156381,"volume":1291,"rsi_14":65.29,"sma_20":160200.0,"sma_60":153181.67,"sma_120":147643.33},{"date":"2025-06-02","open":155415,"high":159375,"low":155222,"close":157926,"volume":1428,"rsi_14":63.79,"sma_20":160435.0,"sma_60":153445.0,"sma_120":147830.83},{"date":"2025-06-04","open":159085,"high":161017,"low":156477,"close":158409,"volume":2076,"rsi_14":63.32,"sma_20":160885.0,"sma_60":153748.33,"sma_120":148025.83},{"date":"2025-06-05","open":155704,"high":159085,"low":155511,"close":155511,"volume":1065,"rsi_14":55.98,"sma_20":160705.0,"sma_60":153998.33,"sma_120":148185.83},{"date":"2025-06-09","open":155511,"high":158892,"low":155511,"close":156381,"volume":839,"rsi_14":62.86,"sma_20":160905.0,"sma_60":154281.67,"sma_120":148351.67},{"date":"2025-06-10","open":157829,"high":157829,"low":155415,"close":157733,"volume":1067,"rsi_14":63.31,"sma_20":161295.0,"sma_60":154553.33,"sma_120":148523.33},{"date":"2025-06-11","open":159568,"high":159568,"low":151358,"close":151744,"volume":3844,"rsi_14":39.04,"sma_20":161425.0,"sma_60":154730.0,"sma_120":148638.33},{"date":"2025-06-12","open":153483,"high":163722,"low":151841,"close":161210,"volume":20055,"rsi_14":51.74,"sma_20":161915.0,"sma_60":155053.33,"sma_120":148837.5},{"date":"2025-06-13","open":161210,"high":164204,"low":147108,"close":147591,"volume":7455,"rsi_14":37.88,"sma_20":161660.0,"sma_60":155143.33,"sma_120":148918.33},{"date":"2025-06-16","open":149716,"high":153579,"low":147591,"close":153483,"volume":1308,"rsi_14":44.76,"sma_20":161710.0,"sma_60":155305.0,"sma_120":149050.83},{"date":"2025-06-17","open":148847,"high":151551,"low":146722,"close":146722,"volume":1779,"rsi_14":38.36,"sma_20":161525.0,"sma_60":155336.67,"sma_120":149125.0},{"date":"2025-06-18","open":145176,"high":147301,"low":144210,"close":145369,"volume":1311,"rsi_14":38.57,"sma_20":161215.0,"sma_60":155350.0,"sma_120":149188.33},{"date":"2025-06-19","open":143920,"high":145080,"low":141989,"close":141989,"volume":1401,"rsi_14":35.37,"sma_20":160435.0,"sma_60":155298.33,"sma_120":149217.5},{"date":"2025-06-20","open":143148,"high":143148,"low":140443,"close":140443,"volume":653,"rsi_14":34.64,"sma_20":159415.0,"sma_60":155226.67,"sma_120":149233.33},{"date":"2025-06-23","open":139091,"high":141506,"low":135710,"close":135903,"volume":1576,"rsi_14":32.85,"sma_20":158285.0,"sma_60":155081.67,"sma_120":149198.33},{"date":"2025-06-24","open":139864,"high":140153,"low":136097,"close":136097,"volume":759,"rsi_14":31.29,"sma_20":157130.0,"sma_60":154931.67,"sma_120":149165.83},{"date":"2025-06-25","open":136097,"high":140250,"low":135420,"close":138415,"volume":1814,"rsi_14":33.39,"sma_20":156060.0,"sma_60":154821.67,"sma_120":149139.17},{"date":"2025-06-26","open":137159,"high":142085,"low":136966,"close":142085,"volume":1919,"rsi_14":38.99,"sma_20":155265.0,"sma_60":154758.33,"sma_120":149144.17},{"date":"2025-06-27","open":141891,"high":145100,"low":140237,"close":140237,"volume":663,"rsi_14":36.41,"sma_20":154285.0,"sma_60":154646.67,"sma_120":149120.83},{"date":"2025-06-30","open":141696,"high":144614,"low":140237,"close":143155,"volume":899,"rsi_14":37.93,"sma_20":153475.0,"sma_60":154608.33,"sma_120":149097.5},{"date":"2025-07-01","open":155603,"high":155603,"low":145392,"close":147726,"volume":1753,"rsi_14":46.01,"sma_20":152975.0,"sma_60":154645.0,"sma_120":149119.17},{"date":"2025-07-02","open":147240,"high":151616,"low":144711,"close":147240,"volume":912,"rsi_14":36.14,"sma_20":152370.0,"sma_60":154671.67,"sma_120":149134.17},{"date":"2025-07-03","open":147240,"high":149768,"low":146170,"close":146851,"volume":689,"rsi_14":47.87,"sma_20":151720.0,"sma_60":154690.0,"sma_120":149147.5},{"date":"2025-07-04","open":146851,"high":148601,"low":144322,"close":145197,"volume":1067,"rsi_14":37.3,"sma_20":151135.0,"sma_60":154655.0,"sma_120":149150.83},{"date":"2025-07-07","open":145100,"high":148407,"low":140529,"close":141793,"volume":1281,"rsi_14":41.11,"sma_20":150330.0,"sma_60":154571.67,"sma_120":149130.0},{"date":"2025-07-08","open":146948,"high":146948,"low":141210,"close":141210,"volume":1009,"rsi_14":42.09,"sma_20":149425.0,"sma_60":154490.0,"sma_120":149105.0},{"date":"2025-07-09","open":141210,"high":145100,"low":140237,"close":141502,"volume":774,"rsi_14":47.52,"sma_20":148845.0,"sma_60":154420.0,"sma_120":149109.17},{"date":"2025-07-10","open":140626,"high":148309,"low":140626,"close":147142,"volume":1382,"rsi_14":58.55,"sma_20":148065.0,"sma_60":154448.33,"sma_120":149190.83},{"date":"2025-07-11","open":148504,"high":152686,"low":145197,"close":150741,"volume":1743,"rsi_14":71.34,"sma_20":148175.0,"sma_60":154533.33,"sma_120":149325.0},{"date":"2025-07-14","open":149476,"high":153561,"low":149476,"close":150157,"volume":600,"rsi_14":69.91,"sma_20":147950.0,"sma_60":154608.33,"sma_120":149485.0},{"date":"2025-07-15","open":148698,"high":148698,"low":143836,"close":146559,"volume":1090,"rsi_14":60.51,"sma_20":147890.0,"sma_60":154625.0,"sma_120":149607.5},{"date":"2025-07-16","open":145100,"high":147240,"low":143738,"close":146753,"volume":1074,"rsi_14":56.01,"sma_20":147910.0,"sma_60":154646.67,"sma_120":149731.67},{"date":"2025-07-17","open":146753,"high":147531,"low":143155,"close":147337,"volume":1627,"rsi_14":62.46,"sma_20":148135.0,"sma_60":154681.67,"sma_120":149849.17},{"date":"2025-07-18","open":144905,"high":149574,"low":144905,"close":149574,"volume":1859,"rsi_14":61.54,"sma_20":148555.0,"sma_60":154771.67,"sma_120":149985.0},{"date":"2025-07-21","open":149574,"high":152199,"low":147045,"close":149476,"volume":1495,"rsi_14":53.75,"sma_20":149205.0,"sma_60":154853.33,"sma_120":150135.83},{"date":"2025-07-22","open":149379,"high":149379,"low":144322,"close":145781,"volume":1480,"rsi_14":47.25,"sma_20":149655.0,"sma_60":154820.0,"sma_120":150258.33},{"date":"2025-07-23","open":145781,"high":149185,"low":143447,"close":143447,"volume":1244,"rsi_14":44.03,"sma_20":149865.0,"sma_60":154726.67,"sma_120":150355.83},{"date":"2025-07-24","open":143447,"high":146851,"low":142474,"close":144808,"volume":1102,"rsi_14":49.31,"sma_20":149955.0,"sma_60":154651.67,"sma_120":150463.33},{"date":"2025-07-25","open":144808,"high":146851,"low":142766,"close":142766,"volume":664,"rsi_14":51.81,"sma_20":150085.0,"sma_60":154556.67,"sma_120":150555.0},{"date":"2025-07-28","open":142960,"high":145781,"low":142766,"close":142766,"volume":511,"rsi_14":52.96,"sma_20":150065.0,"sma_60":154463.33,"sma_120":150653.33},{"date":"2025-07-29","open":142766,"high":146851,"low":141599,"close":142280,"volume":1017,"rsi_14":51.47,"sma_20":149785.0,"sma_60":154320.0,"sma_120":150757.5},{"date":"2025-07-30","open":142280,"high":145684,"low":142280,"close":142280,"volume":549,"rsi_14":38.32,"sma_20":149530.0,"sma_60":154111.67,"sma_120":150861.67},{"date":"2025-07-31","open":142280,"high":143447,"low":141793,"close":143155,"volume":969,"rsi_14":29.03,"sma_20":149340.0,"sma_60":153981.67,"sma_120":150980.0},{"date":"2025-08-01","open":143155,"high":143738,"low":138876,"close":138876,"volume":1131,"rsi_14":24.11,"sma_20":149015.0,"sma_60":153618.33,"sma_120":150987.5},{"date":"2025-08-04","open":139070,"high":141696,"low":137320,"close":137320,"volume":943,"rsi_14":26.6,"sma_20":148785.0,"sma_60":153340.0,"sma_120":150951.67},{"date":"2025-08-05","open":137514,"high":140918,"low":137514,"close":138098,"volume":716,"rsi_14":28.71,"sma_20":148625.0,"sma_60":153115.0,"sma_120":150960.0},{"date":"2025-08-06","open":138195,"high":141793,"low":138195,"close":138876,"volume":428,"rsi_14":29.38,"sma_20":148490.0,"sma_60":152920.0,"sma_120":150981.67},{"date":"2025-08-07","open":138876,"high":140821,"low":137709,"close":139362,"volume":861,"rsi_14":22.8,"sma_20":148090.0,"sma_60":152690.0,"sma_120":151021.67},{"date":"2025-08-08","open":139362,"high":141891,"low":138292,"close":138584,"volume":597,"rsi_14":22.0,"sma_20":147465.0,"sma_60":152433.33,"sma_120":151044.17},{"date":"2025-08-11","open":138779,"high":139654,"low":138487,"close":139168,"volume":782,"rsi_14":29.76,"sma_20":146900.0,"sma_60":152186.67,"sma_120":151050.83},{"date":"2025-08-12","open":139168,"high":141113,"low":139168,"close":140918,"volume":569,"rsi_14":41.98,"sma_20":146610.0,"sma_60":152008.33,"sma_120":151063.33},{"date":"2025-08-13","open":140918,"high":143349,"low":140043,"close":141015,"volume":1013,"rsi_14":36.91,"sma_20":146315.0,"sma_60":151813.33,"sma_120":151089.17},{"date":"2025-08-14","open":141404,"high":142377,"low":139557,"close":141793,"volume":1297,"rsi_14":46.32,"sma_20":146030.0,"sma_60":151533.33,"sma_120":151120.83},{"date":"2025-08-18","open":141696,"high":141696,"low":139168,"close":140432,"volume":856,"rsi_14":42.0,"sma_20":145560.0,"sma_60":151176.67,"sma_120":151123.33},{"date":"2025-08-19","open":140432,"high":141210,"low":137028,"close":140140,"volume":1480,"rsi_14":42.57,"sma_20":145080.0,"sma_60":150856.67,"sma_120":151122.5},{"date":"2025-08-20","open":140140,"high":140140,"low":135764,"close":137223,"volume":2186,"rsi_14":35.39,"sma_20":144640.0,"sma_60":150475.0,"sma_120":151090.0},{"date":"2025-08-21","open":137223,"high":137223,"low":135278,"close":136542,"volume":1297,"rsi_14":30.68,"sma_20":144285.0,"sma_60":150070.0,"sma_120":151047.5},{"date":"2025-08-22","open":136542,"high":137223,"low":134889,"close":137125,"volume":824,"rsi_14":43.48,"sma_20":143890.0,"sma_60":149703.33,"sma_120":151005.83},{"date":"2025-08-25","open":137125,"high":139070,"low":135764,"close":138973,"volume":734,"rsi_14":56.03,"sma_20":143695.0,"sma_60":149355.0,"sma_120":150970.83},{"date":"2025-08-26","open":138973,"high":140529,"low":131290,"close":136931,"volume":1632,"rsi_14":46.1,"sma_20":143395.0,"sma_60":148978.33,"sma_120":150939.17},{"date":"2025-08-27","open":136931,"high":137320,"low":134013,"close":135764,"volume":1457,"rsi_14":39.87,"sma_20":143060.0,"sma_60":148606.67,"sma_120":150894.17},{"date":"2025-08-28","open":135764,"high":138292,"low":134305,"close":137709,"volume":1844,"rsi_14":45.09,"sma_20":142825.0,"sma_60":148241.67,"sma_120":150843.33},{"date":"2025-08-29","open":137709,"high":139459,"low":136736,"close":139459,"volume":920,"rsi_14":52.46,"sma_20":142635.0,"sma_60":147898.33,"sma_120":150823.33},{"date":"2025-09-01","open":139459,"high":139557,"low":137223,"close":137223,"volume":455,"rsi_14":45.0,"sma_20":142550.0,"sma_60":147566.67,"sma_120":150782.5},{"date":"2025-09-02","open":137223,"high":139751,"low":134791,"close":134791,"volume":344,"rsi_14":34.78,"sma_20":142420.0,"sma_60":147178.33,"sma_120":150730.0},{"date":"2025-09-03","open":133624,"high":135569,"low":133430,"close":134013,"volume":337,"rsi_14":33.18,"sma_20":142210.0,"sma_60":146753.33,"sma_120":150653.33},{"date":"2025-09-04","open":132749,"high":136736,"low":132749,"close":136736,"volume":323,"rsi_14":38.89,"sma_20":142100.0,"sma_60":146478.33,"sma_120":150604.17},{"date":"2025-09-05","open":134791,"high":136834,"low":133819,"close":136347,"volume":343,"rsi_14":40.62,"sma_20":141945.0,"sma_60":146033.33,"sma_120":150543.33},{"date":"2025-09-08","open":135667,"high":137514,"low":134500,"close":135569,"volume":447,"rsi_14":39.74,"sma_20":141790.0,"sma_60":145810.0,"sma_120":150476.67},{"date":"2025-09-09","open":135278,"high":137028,"low":133624,"close":133819,"volume":631,"rsi_14":41.94,"sma_20":141515.0,"sma_60":145455.0,"sma_120":150380.0},{"date":"2025-09-10","open":132749,"high":138487,"low":132749,"close":134208,"volume":1648,"rsi_14":44.39,"sma_20":141170.0,"sma_60":145223.33,"sma_120":150280.0},{"date":"2025-09-11","open":134208,"high":138973,"low":134208,"close":138973,"volume":1660,"rsi_14":53.7,"sma_20":141065.0,"sma_60":145096.67,"sma_120":150223.33},{"date":"2025-09-12","open":137612,"high":138973,"low":137612,"close":137903,"volume":625,"rsi_14":47.79,"sma_20":140865.0,"sma_60":145010.0,"sma_120":150154.17},{"date":"2025-09-15","open":136250,"high":138001,"low":136250,"close":136639,"volume":363,"rsi_14":49.38,"sma_20":140670.0,"sma_60":144928.33,"sma_120":150077.5},{"date":"2025-09-16","open":135667,"high":137320,"low":135375,"close":135569,"volume":566,"rsi_14":49.58,"sma_20":140435.0,"sma_60":144906.67,"sma_120":149994.17},{"date":"2025-09-17","open":134208,"high":138001,"low":134208,"close":135472,"volume":442,"rsi_14":44.8,"sma_20":140345.0,"sma_60":144880.0,"sma_120":149905.83},{"date":"2025-09-18","open":134496,"high":137807,"low":134496,"close":136834,"volume":536,"rsi_14":43.26,"sma_20":140350.0,"sma_60":144833.33,"sma_120":149827.5},{"date":"2025-09-19","open":138700,"high":141500,"low":138700,"close":139900,"volume":529,"rsi_14":46.97,"sma_20":140295.0,"sma_60":144713.33,"sma_120":149735.83},{"date":"2025-09-22","open":135667,"high":145100,"low":135667,"close":137125,"volume":813,"rsi_14":56.52,"sma_20":140200.0,"sma_60":144660.0,"sma_120":149653.33},{"date":"2025-09-23","open":135861,"high":138292,"low":135861,"close":135861,"volume":311,"rsi_14":55.03,"sma_20":140145.0,"sma_60":144535.0,"sma_120":149571.67},{"date":"2025-09-24","open":137125,"high":137223,"low":134791,"close":136153,"volume":847,"rsi_14":48.17,"sma_20":140165.0,"sma_60":144336.67,"sma_120":149490.83},{"date":"2025-09-25","open":134889,"high":137028,"low":134889,"close":136639,"volume":251,"rsi_14":50.91,"sma_20":140110.0,"sma_60":144155.0,"sma_120":149413.33},{"date":"2025-09-26","open":134986,"high":137028,"low":133819,"close":136834,"volume":659,"rsi_14":54.09,"sma_20":139975.0,"sma_60":143983.33,"sma_120":149336.67},{"date":"2025-09-29","open":138195,"high":139070,"low":134402,"close":134597,"volume":582,"rsi_14":52.44,"sma_20":139840.0,"sma_60":143801.67,"sma_120":149228.33},{"date":"2025-09-30","open":133333,"high":136834,"low":132360,"close":133527,"volume":867,"rsi_14":47.95,"sma_20":139775.0,"sma_60":143660.0,"sma_120":149115.83},{"date":"2025-10-01","open":134889,"high":137612,"low":133332,"close":135764,"volume":1006,"rsi_14":38.62,"sma_20":139865.0,"sma_60":143566.67,"sma_120":149028.33},{"date":"2025-10-02","open":137514,"high":137806,"low":134402,"close":134402,"volume":998,"rsi_14":37.84,"sma_20":139745.0,"sma_60":143445.0,"sma_120":148932.5},{"date":"2025-10-10","open":133138,"high":137514,"low":132165,"close":134208,"volume":936,"rsi_14":40.88,"sma_20":139635.0,"sma_60":143223.33,"sma_120":148835.83},{"date":"2025-10-13","open":135472,"high":137320,"low":131290,"close":134889,"volume":761,"rsi_14":47.37,"sma_20":139600.0,"sma_60":142951.67,"sma_120":148742.5},{"date":"2025-10-14","open":131776,"high":134694,"low":131290,"close":132749,"volume":839,"rsi_14":40.91,"sma_20":139545.0,"sma_60":142653.33,"sma_120":148630.83},{"date":"2025-10-15","open":130998,"high":134013,"low":130998,"close":132068,"volume":1240,"rsi_14":34.23,"sma_20":139435.0,"sma_60":142405.0,"sma_120":148515.0},{"date":"2025-10-16","open":130415,"high":134986,"low":130026,"close":134986,"volume":803,"rsi_14":46.82,"sma_20":139230.0,"sma_60":142203.33,"sma_120":148425.0},{"date":"2025-10-17","open":133332,"high":135083,"low":132068,"close":133332,"volume":637,"rsi_14":39.11,"sma_20":138995.0,"sma_60":141963.33,"sma_120":148322.5},{"date":"2025-10-20","open":132068,"high":134597,"low":131776,"close":134597,"volume":884,"rsi_14":46.37,"sma_20":138890.0,"sma_60":141706.67,"sma_120":148239.17},{"date":"2025-10-21","open":133333,"high":136931,"low":133333,"close":135083,"volume":794,"rsi_14":46.96,"sma_20":138865.0,"sma_60":141460.0,"sma_120":148156.67},{"date":"2025-10-22","open":133333,"high":136834,"low":133333,"close":136153,"volume":626,"rsi_14":48.66,"sma_20":138900.0,"sma_60":141295.0,"sma_120":148057.5},{"date":"2025-10-23","open":134791,"high":137806,"low":134402,"close":135180,"volume":1148,"rsi_14":45.64,"sma_20":138825.0,"sma_60":141153.33,"sma_120":147940.0},{"date":"2025-10-24","open":134013,"high":137125,"low":134013,"close":136736,"volume":977,"rsi_14":55.85,"sma_20":138860.0,"sma_60":141015.0,"sma_120":147833.33},{"date":"2025-10-27","open":135375,"high":137903,"low":135278,"close":136834,"volume":1125,"rsi_14":59.55,"sma_20":138845.0,"sma_60":140913.33,"sma_120":147735.0},{"date":"2025-10-28","open":135472,"high":136542,"low":134986,"close":136153,"volume":741,"rsi_14":51.23,"sma_20":138860.0,"sma_60":140800.0,"sma_120":147631.67},{"date":"2025-10-29","open":135958,"high":137125,"low":133819,"close":137028,"volume":1075,"rsi_14":58.6,"sma_20":138905.0,"sma_60":140710.0,"sma_120":147515.0},{"date":"2025-10-30","open":135083,"high":135375,"low":133235,"close":133527,"volume":931,"rsi_14":48.17,"sma_20":138745.0,"sma_60":140560.0,"sma_120":147335.83},{"date":"2025-10-31","open":134111,"high":137514,"low":132360,"close":136639,"volume":1420,"rsi_14":54.17,"sma_20":138735.0,"sma_60":140448.33,"sma_120":147215.0},{"date":"2025-11-03","open":134986,"high":136542,"low":134402,"close":135375,"volume":1378,"rsi_14":56.52,"sma_20":138775.0,"sma_60":140388.33,"sma_120":147003.33},{"date":"2025-11-04","open":134111,"high":135083,"low":132749,"close":132944,"volume":700,"rsi_14":52.0,"sma_20":138745.0,"sma_60":140313.33,"sma_120":146826.67},{"date":"2025-11-05","open":134305,"high":135958,"low":132846,"close":133722,"volume":1520,"rsi_14":46.8,"sma_20":138640.0,"sma_60":140238.33,"sma_120":146676.67},{"date":"2025-11-06","open":135083,"high":136056,"low":132457,"close":136056,"volume":850,"rsi_14":56.67,"sma_20":138725.0,"sma_60":140190.0,"sma_120":146555.0},{"date":"2025-11-07","open":137320,"high":137320,"low":133332,"close":135180,"volume":821,"rsi_14":51.46,"sma_20":138775.0,"sma_60":140118.33,"sma_120":146404.17},{"date":"2025-11-10","open":135180,"high":136056,"low":132846,"close":132846,"volume":558,"rsi_14":44.89,"sma_20":138670.0,"sma_60":140020.0,"sma_120":146226.67},{"date":"2025-11-11","open":131582,"high":136153,"low":131582,"close":134111,"volume":1190,"rsi_14":45.37,"sma_20":138740.0,"sma_60":139933.33,"sma_120":146060.0},{"date":"2025-11-12","open":134208,"high":135958,"low":132943,"close":134694,"volume":457,"rsi_14":48.88,"sma_20":138875.0,"sma_60":139826.67,"sma_120":145917.5},{"date":"2025-11-13","open":132554,"high":135764,"low":132263,"close":133041,"volume":1235,"rsi_14":41.52,"sma_20":138775.0,"sma_60":139690.0,"sma_120":145751.67},{"date":"2025-11-14","open":134305,"high":135764,"low":131679,"close":134111,"volume":639,"rsi_14":44.02,"sma_20":138815.0,"sma_60":139558.33,"sma_120":145545.83},{"date":"2025-11-17","open":132846,"high":134208,"low":132068,"close":133138,"volume":428,"rsi_14":43.46,"sma_20":138740.0,"sma_60":139433.33,"sma_120":145305.0},{"date":"2025-11-18","open":132263,"high":135180,"low":131582,"close":131582,"volume":739,"rsi_14":38.52,"sma_20":138560.0,"sma_60":139286.67,"sma_120":145071.67},{"date":"2025-11-19","open":132846,"high":136056,"low":130998,"close":130998,"volume":960,"rsi_14":43.93,"sma_20":138295.0,"sma_60":139180.0,"sma_120":144827.5},{"date":"2025-11-20","open":130707,"high":134889,"low":130707,"close":132749,"volume":1144,"rsi_14":40.0,"sma_20":138170.0,"sma_60":139115.0,"sma_120":144592.5},{"date":"2025-11-21","open":134013,"high":135083,"low":131582,"close":133430,"volume":1652,"rsi_14":44.85,"sma_20":138000.0,"sma_60":139051.67,"sma_120":144377.5},{"date":"2025-11-24","open":134694,"high":137514,"low":132068,"close":132165,"volume":2551,"rsi_14":47.8,"sma_20":137760.0,"sma_60":138935.0,"sma_120":144145.0},{"date":"2025-11-25","open":133041,"high":135569,"low":130609,"close":130609,"volume":2338,"rsi_14":41.58,"sma_20":137475.0,"sma_60":138826.67,"sma_120":143902.5},{"date":"2025-11-26","open":135375,"high":135958,"low":131971,"close":134791,"volume":3341,"rsi_14":46.89,"sma_20":137360.0,"sma_60":138810.0,"sma_120":143708.33},{"date":"2025-11-27","open":133624,"high":135667,"low":131874,"close":132457,"volume":1024,"rsi_14":43.75,"sma_20":137305.0,"sma_60":138720.0,"sma_120":143480.83},{"date":"2025-11-28","open":131387,"high":133527,"low":129151,"close":129151,"volume":1772,"rsi_14":41.88,"sma_20":136920.0,"sma_60":138543.33,"sma_120":143220.83},{"date":"2025-12-01","open":130804,"high":132068,"low":129831,"close":131971,"volume":635,"rsi_14":45.6,"sma_20":136745.0,"sma_60":138453.33,"sma_120":143010.0},{"date":"2025-12-02","open":130707,"high":133527,"low":130707,"close":131485,"volume":544,"rsi_14":43.37,"sma_20":136670.0,"sma_60":138396.67,"sma_120":142787.5},{"date":"2025-12-03","open":130512,"high":134500,"low":130512,"close":134500,"volume":1066,"rsi_14":52.85,"sma_20":136710.0,"sma_60":138405.0,"sma_120":142579.17},{"date":"2025-12-04","open":132652,"high":135083,"low":131679,"close":134986,"volume":830,"rsi_14":51.75,"sma_20":136655.0,"sma_60":138375.0,"sma_120":142426.67},{"date":"2025-12-05","open":133722,"high":136056,"low":132846,"close":134889,"volume":1361,"rsi_14":53.63,"sma_20":136640.0,"sma_60":138350.0,"sma_120":142191.67},{"date":"2025-12-08","open":138001,"high":138001,"low":112326,"close":134402,"volume":972,"rsi_14":56.12,"sma_20":136720.0,"sma_60":138330.0,"sma_120":142070.0},{"date":"2025-12-09","open":134986,"high":136153,"low":132457,"close":134889,"volume":1160,"rsi_14":58.47,"sma_20":136760.0,"sma_60":138348.33,"sma_120":141901.67},{"date":"2025-12-10","open":138001,"high":139362,"low":134111,"close":136153,"volume":1632,"rsi_14":57.58,"sma_20":136835.0,"sma_60":138381.67,"sma_120":141802.5},{"date":"2025-12-11","open":140821,"high":140821,"low":133527,"close":133527,"volume":4049,"rsi_14":50.2,"sma_20":136860.0,"sma_60":138288.33,"sma_120":141692.5},{"date":"2025-12-12","open":137320,"high":137903,"low":134791,"close":136250,"volume":1025,"rsi_14":57.89,"sma_20":136970.0,"sma_60":138260.0,"sma_120":141635.0},{"date":"2025-12-15","open":136250,"high":137903,"low":136250,"close":136250,"volume":1199,"rsi_14":61.6,"sma_20":137130.0,"sma_60":138253.33,"sma_120":141590.83},{"date":"2025-12-16","open":137125,"high":138001,"low":134694,"close":136931,"volume":1561,"rsi_14":55.14,"sma_20":137405.0,"sma_60":138276.67,"sma_120":141591.67},{"date":"2025-12-17","open":137903,"high":138584,"low":137612,"close":138487,"volume":1053,"rsi_14":65.05,"sma_20":137790.0,"sma_60":138328.33,"sma_120":141604.17},{"date":"2025-12-18","open":138487,"high":140043,"low":135472,"close":137125,"volume":2529,"rsi_14":72.04,"sma_20":138015.0,"sma_60":138336.67,"sma_120":141585.0},{"date":"2025-12-19","open":138390,"high":143447,"low":138292,"close":142863,"volume":2740,"rsi_14":75.93,"sma_20":138500.0,"sma_60":138453.33,"sma_120":141583.33},{"date":"2025-12-22","open":145100,"high":145100,"low":141696,"close":141696,"volume":2182,"rsi_14":73.54,"sma_20":138990.0,"sma_60":138531.67,"sma_120":141595.83},{"date":"2025-12-23","open":141793,"high":143252,"low":139654,"close":141599,"volume":1479,"rsi_14":68.91,"sma_20":139555.0,"sma_60":138630.0,"sma_120":141582.5},{"date":"2025-12-24","open":141599,"high":143836,"low":141599,"close":142182,"volume":1399,"rsi_14":69.07,"sma_20":139935.0,"sma_60":138733.33,"sma_120":141535.0},{"date":"2025-12-26","open":142182,"high":143349,"low":141599,"close":142766,"volume":1919,"rsi_14":70.35,"sma_20":140465.0,"sma_60":138838.33,"sma_120":141496.67},{"date":"2025-12-29","open":139751,"high":139751,"low":136056,"close":136445,"volume":1228,"rsi_14":54.05,"sma_20":140840.0,"sma_60":138831.67,"sma_120":141407.5},{"date":"2025-12-30","open":136445,"high":137903,"low":134500,"close":136445,"volume":1445,"rsi_14":53.15,"sma_20":141070.0,"sma_60":138863.33,"sma_120":141332.5},{"date":"2026-01-02","open":135278,"high":135278,"low":133819,"close":134013,"volume":817,"rsi_14":45.86,"sma_20":141200.0,"sma_60":138871.67,"sma_120":141265.83},{"date":"2026-01-05","open":134013,"high":135278,"low":132457,"close":132457,"volume":1038,"rsi_14":47.84,"sma_20":141095.0,"sma_60":138815.0,"sma_120":141190.83},{"date":"2026-01-06","open":134889,"high":134889,"low":131971,"close":131971,"volume":1015,"rsi_14":40.52,"sma_20":140940.0,"sma_60":138773.33,"sma_120":141109.17},{"date":"2026-01-07","open":130415,"high":135667,"low":130415,"close":134402,"volume":1214,"rsi_14":46.3,"sma_20":140915.0,"sma_60":138776.67,"sma_120":141000.0},{"date":"2026-01-08","open":132457,"high":134500,"low":132165,"close":132165,"volume":1446,"rsi_14":41.03,"sma_20":140800.0,"sma_60":138730.0,"sma_120":140840.83},{"date":"2026-01-09","open":132263,"high":134694,"low":131387,"close":133722,"volume":1499,"rsi_14":41.03,"sma_20":140740.0,"sma_60":138746.67,"sma_120":140700.0},{"date":"2026-01-12","open":133722,"high":134597,"low":129540,"close":132554,"volume":3765,"rsi_14":41.33,"sma_20":140555.0,"sma_60":138755.0,"sma_120":140580.0},{"date":"2026-01-13","open":133722,"high":136250,"low":132944,"close":135083,"volume":1886,"rsi_14":33.19,"sma_20":140635.0,"sma_60":138756.67,"sma_120":140480.0},{"date":"2026-01-14","open":135083,"high":135180,"low":132457,"close":134889,"volume":1984,"rsi_14":34.65,"sma_20":140565.0,"sma_60":138783.33,"sma_120":140373.33},{"date":"2026-01-15","open":134694,"high":134694,"low":131193,"close":132554,"volume":2424,"rsi_14":31.47,"sma_20":140375.0,"sma_60":138748.33,"sma_120":140227.5},{"date":"2026-01-16","open":132554,"high":132846,"low":129151,"close":130998,"volume":3349,"rsi_14":43.33,"sma_20":136695.0,"sma_60":138436.67,"sma_120":143001.67},{"date":"2026-01-19","open":130901,"high":133819,"low":128664,"close":133819,"volume":3272,"rsi_14":33.8,"sma_20":139830.0,"sma_60":138638.33,"sma_120":139966.67},{"date":"2026-01-20","open":133819,"high":134111,"low":129248,"close":134111,"volume":4063,"rsi_14":44.59,"sma_20":139675.0,"sma_60":138620.0,"sma_120":139886.67},{"date":"2026-01-21","open":134111,"high":134305,"low":131290,"close":133722,"volume":3136,"rsi_14":43.81,"sma_20":139205.0,"sma_60":138568.33,"sma_120":139791.67},{"date":"2026-01-22","open":133722,"high":133916,"low":130998,"close":133624,"volume":2384,"rsi_14":49.01,"sma_20":138790.0,"sma_60":138513.33,"sma_120":139713.33},{"date":"2026-01-23","open":133235,"high":133430,"low":131096,"close":133332,"volume":2398,"rsi_14":52.38,"sma_20":138365.0,"sma_60":138465.0,"sma_120":139632.5},{"date":"2026-01-26","open":133332,"high":133916,"low":131096,"close":133332,"volume":2853,"rsi_14":53.8,"sma_20":137910.0,"sma_60":138401.67,"sma_120":139555.83},{"date":"2026-01-27","open":133138,"high":133138,"low":130415,"close":133041,"volume":2401,"rsi_14":45.68,"sma_20":137410.0,"sma_60":138393.33,"sma_120":139476.67},{"date":"2026-01-28","open":132846,"high":132846,"low":130415,"close":131485,"volume":2627,"rsi_14":47.74,"sma_20":137155.0,"sma_60":138305.0,"sma_120":139376.67},{"date":"2026-01-29","open":131290,"high":131290,"low":128373,"close":128373,"volume":3074,"rsi_14":33.92,"sma_20":136740.0,"sma_60":138185.0,"sma_120":139286.67},{"date":"2026-01-30","open":128373,"high":131193,"low":127108,"close":131193,"volume":4057,"rsi_14":46.28,"sma_20":136595.0,"sma_60":138155.0,"sma_120":139234.17},{"date":"2026-02-02","open":130901,"high":130901,"low":126136,"close":128373,"volume":3477,"rsi_14":31.94,"sma_20":136385.0,"sma_60":138063.33,"sma_120":139150.83},{"date":"2026-02-03","open":128373,"high":129053,"low":126525,"close":128373,"volume":2393,"rsi_14":32.28,"sma_20":136200.0,"sma_60":137931.67,"sma_120":139060.83},{"date":"2026-02-04","open":128373,"high":129734,"low":127108,"close":129637,"volume":2905,"rsi_14":39.52,"sma_20":136525.0,"sma_60":138348.33,"sma_120":142763.33},{"date":"2026-02-05","open":129637,"high":129637,"low":127206,"close":129151,"volume":4582,"rsi_14":41.53,"sma_20":136290.0,"sma_60":138265.0,"sma_120":142509.17},{"date":"2026-02-06","open":129151,"high":133041,"low":126428,"close":133041,"volume":3974,"rsi_14":47.92,"sma_20":136135.0,"sma_60":138201.67,"sma_120":142340.0},{"date":"2026-02-09","open":133041,"high":139070,"low":133041,"close":138779,"volume":4174,"rsi_14":59.24,"sma_20":136320.0,"sma_60":138243.33,"sma_120":142138.33},{"date":"2026-02-10","open":138681,"high":139557,"low":136250,"close":138195,"volume":1560,"rsi_14":61.18,"sma_20":136595.0,"sma_60":138288.33,"sma_120":142049.17},{"date":"2026-02-11","open":138390,"high":139654,"low":136931,"close":137417,"volume":1705,"rsi_14":60.78,"sma_20":136765.0,"sma_60":138350.0,"sma_120":141902.5},{"date":"2026-02-12","open":138487,"high":141113,"low":137806,"close":140918,"volume":3291,"rsi_14":62.96,"sma_20":137085.0,"sma_60":138465.0,"sma_120":141844.17},{"date":"2026-02-13","open":140918,"high":141113,"low":134791,"close":136639,"volume":3705,"rsi_14":54.57,"sma_20":137270.0,"sma_60":138425.0,"sma_120":141760.83},{"date":"2026-02-19","open":133527,"high":137806,"low":133527,"close":134694,"volume":2298,"rsi_14":53.53,"sma_20":137300.0,"sma_60":138370.0,"sma_120":141690.0},{"date":"2026-02-20","open":133624,"high":138001,"low":133624,"close":136736,"volume":2789,"rsi_14":58.45,"sma_20":137485.0,"sma_60":138371.67,"sma_120":141650.0},{"date":"2026-02-23","open":136445,"high":140432,"low":136445,"close":139557,"volume":1445,"rsi_14":56.82,"sma_20":137895.0,"sma_60":138440.0,"sma_120":141673.33},{"date":"2026-02-24","open":139557,"high":140529,"low":137320,"close":139168,"volume":1796,"rsi_14":60.18,"sma_20":138315.0,"sma_60":138503.33,"sma_120":141691.67},{"date":"2026-02-25","open":139859,"high":139958,"low":134427,"close":134427,"volume":3554,"rsi_14":55.77,"sma_20":137810.0,"sma_60":138576.67,"sma_120":138701.67},{"date":"2026-02-26","open":135414,"high":135513,"low":131859,"close":132254,"volume":3044,"rsi_14":48.94,"sma_20":138130.0,"sma_60":138330.0,"sma_120":141521.67},{"date":"2026-02-27","open":133241,"high":133241,"low":129488,"close":129587,"volume":5243,"rsi_14":47.31,"sma_20":137370.0,"sma_60":138415.0,"sma_120":138567.5},{"date":"2026-03-03","open":129291,"high":130871,"low":128007,"close":130772,"volume":2733,"rsi_14":49.5,"sma_20":137230.0,"sma_60":138408.33,"sma_120":138475.83},{"date":"2026-03-04","open":130871,"high":131365,"low":123068,"close":123463,"volume":4930,"rsi_14":36.34,"sma_20":136880.0,"sma_60":138230.0,"sma_120":138341.67},{"date":"2026-03-05","open":124747,"high":129883,"low":123167,"close":127019,"volume":1877,"rsi_14":32.76,"sma_20":136565.0,"sma_60":138120.0,"sma_120":138258.33},{"date":"2026-03-06","open":124550,"high":128303,"low":122574,"close":127315,"volume":3061,"rsi_14":33.74,"sma_20":136410.0,"sma_60":137963.33,"sma_120":138184.17},{"date":"2026-03-09","open":121883,"high":123068,"low":120500,"close":123068,"volume":1579,"rsi_14":31.07,"sma_20":136040.0,"sma_60":137726.67,"sma_120":138050.83},{"date":"2026-03-10","open":122278,"high":125043,"low":120500,"close":121883,"volume":2250,"rsi_14":24.22,"sma_20":135545.0,"sma_60":137471.67,"sma_120":137910.83},{"date":"2026-03-11","open":122772,"high":128797,"low":122574,"close":125834,"volume":1663,"rsi_14":34.14,"sma_20":135275.0,"sma_60":137291.67,"sma_120":137810.83},{"date":"2026-03-12","open":128895,"high":128895,"low":123661,"close":123661,"volume":2252,"rsi_14":33.98,"sma_20":134695.0,"sma_60":137066.67,"sma_120":137707.5},{"date":"2026-03-13","open":120500,"high":124846,"low":120500,"close":121883,"volume":1501,"rsi_14":29.13,"sma_20":133730.0,"sma_60":136790.0,"sma_120":137585.83},{"date":"2026-03-16","open":120698,"high":125636,"low":120698,"close":120698,"volume":808,"rsi_14":23.04,"sma_20":132735.0,"sma_60":136000.0,"sma_120":139475.83},{"date":"2026-03-17","open":120204,"high":124352,"low":120204,"close":124352,"volume":1282,"rsi_14":29.91,"sma_20":131965.0,"sma_60":135823.33,"sma_120":139238.33},{"date":"2026-03-18","open":128303,"high":128303,"low":123167,"close":124648,"volume":1539,"rsi_14":36.29,"sma_20":131030.0,"sma_60":135663.33,"sma_120":139034.17},{"date":"2026-03-19","open":121488,"high":123068,"low":120006,"close":120006,"volume":1267,"rsi_14":33.94,"sma_20":130080.0,"sma_60":135375.0,"sma_120":138789.17},{"date":"2026-03-20","open":120204,"high":122179,"low":120105,"close":120796,"volume":718,"rsi_14":37.87,"sma_20":129270.0,"sma_60":135128.33,"sma_120":138545.83},{"date":"2026-03-23","open":118228,"high":119710,"low":117537,"close":117537,"volume":2070,"rsi_14":32.73,"sma_20":128190.0,"sma_60":134805.0,"sma_120":138255.83},{"date":"2026-03-24","open":120401,"high":126426,"low":118228,"close":124253,"volume":3953,"rsi_14":51.05,"sma_20":127305.0,"sma_60":134586.67,"sma_120":138023.33},{"date":"2026-03-25","open":126130,"high":127414,"low":123957,"close":126920,"volume":2658,"rsi_14":49.87,"sma_20":126575.0,"sma_60":134395.0,"sma_120":137845.0},{"date":"2026-03-26","open":127414,"high":127414,"low":122179,"close":125241,"volume":2877,"rsi_14":47.29,"sma_20":126110.0,"sma_60":134191.67,"sma_120":137672.5},{"date":"2026-03-27","open":124945,"high":124945,"low":120401,"close":124253,"volume":1100,"rsi_14":51.69,"sma_20":125705.0,"sma_60":133945.0,"sma_120":137480.0},{"date":"2026-03-30","open":118525,"high":123463,"low":117932,"close":123266,"volume":1252,"rsi_14":51.99,"sma_20":125385.0,"sma_60":133680.0,"sma_120":137296.67},{"date":"2026-03-31","open":121982,"high":124945,"low":119216,"close":121389,"volume":4507,"rsi_14":43.2,"sma_20":124910.0,"sma_60":133395.0,"sma_120":137097.5},{"date":"2026-04-01","open":128347,"high":128347,"low":120599,"close":120599,"volume":2913,"rsi_14":44.14,"sma_20":124730.0,"sma_60":133070.0,"sma_120":136890.0},{"date":"2026-04-02","open":120006,"high":121784,"low":118327,"close":119315,"volume":1150,"rsi_14":45.83,"sma_20":124340.0,"sma_60":132795.0,"sma_120":136677.5},{"date":"2026-04-03","open":118426,"high":120698,"low":118426,"close":118920,"volume":1521,"rsi_14":47.04,"sma_20":123915.0,"sma_60":132460.0,"sma_120":136454.17},{"date":"2026-04-06","open":119414,"high":119611,"low":117636,"close":119414,"volume":629,"rsi_14":40.81,"sma_20":123730.0,"sma_60":132155.0,"sma_120":136271.67},{"date":"2026-04-07","open":117932,"high":120006,"low":117636,"close":119117,"volume":754,"rsi_14":39.71,"sma_20":123590.0,"sma_60":131886.67,"sma_120":136100.0},{"date":"2026-04-08","open":123266,"high":123463,"low":120006,"close":120105,"volume":2073,"rsi_14":50.21,"sma_20":123300.0,"sma_60":131621.67,"sma_120":135930.0},{"date":"2026-04-09","open":121389,"high":122278,"low":118920,"close":118920,"volume":1903,"rsi_14":46.03,"sma_20":123060.0,"sma_60":131296.67,"sma_120":135743.33},{"date":"2026-04-10","open":119315,"high":127710,"low":119315,"close":124056,"volume":3213,"rsi_14":62.79,"sma_20":123170.0,"sma_60":131073.33,"sma_120":135595.83},{"date":"2026-04-13","open":125241,"high":125241,"low":120401,"close":121982,"volume":1474,"rsi_14":44.55,"sma_20":123235.0,"sma_60":130855.0,"sma_120":135437.5},{"date":"2026-04-14","open":120895,"high":122179,"low":120796,"close":121883,"volume":1439,"rsi_14":36.22,"sma_20":123110.0,"sma_60":130613.33,"sma_120":135273.33},{"date":"2026-04-15","open":121191,"high":122179,"low":120500,"close":122080,"volume":1917,"rsi_14":40.59,"sma_20":122980.0,"sma_60":130365.0,"sma_120":135095.83},{"date":"2026-04-16","open":121982,"high":124155,"low":120796,"close":123463,"volume":1381,"rsi_14":47.7,"sma_20":123155.0,"sma_60":130168.33,"sma_120":134929.17},{"date":"2026-04-17","open":123068,"high":124352,"low":122377,"close":124253,"volume":1671,"rsi_14":52.91,"sma_20":123330.0,"sma_60":129966.67,"sma_120":134762.5},{"date":"2026-04-20","open":125439,"high":127118,"low":121389,"close":121586,"volume":991,"rsi_14":50.56,"sma_20":123535.0,"sma_60":129736.67,"sma_120":134585.0},{"date":"2026-04-21","open":121488,"high":122475,"low":120302,"close":120302,"volume":784,"rsi_14":51.12,"sma_20":123335.0,"sma_60":129511.67,"sma_120":134399.17},{"date":"2026-04-22","open":119315,"high":120302,"low":117636,"close":118426,"volume":1897,"rsi_14":47.64,"sma_20":122905.0,"sma_60":129265.0,"sma_120":134222.5},{"date":"2026-04-23","open":122278,"high":122278,"low":118327,"close":119216,"volume":1336,"rsi_14":50.77,"sma_20":122600.0,"sma_60":129001.67,"sma_120":134058.33},{"date":"2026-04-24","open":118426,"high":121586,"low":118426,"close":119907,"volume":3623,"rsi_14":51.27,"sma_20":122380.0,"sma_60":128738.33,"sma_120":133895.0},{"date":"2026-04-27","open":119611,"high":120599,"low":118722,"close":119117,"volume":2639,"rsi_14":50.0,"sma_20":122170.0,"sma_60":128483.33,"sma_120":133709.17},{"date":"2026-04-28","open":118722,"high":120895,"low":118376,"close":120204,"volume":3074,"rsi_14":50.25,"sma_20":122110.0,"sma_60":128273.33,"sma_120":133550.0},{"date":"2026-04-29","open":120500,"high":121389,"low":118623,"close":119907,"volume":3555,"rsi_14":52.58,"sma_20":122110.0,"sma_60":127986.67,"sma_120":133398.33},{"date":"2026-04-30","open":118722,"high":121488,"low":118722,"close":120994,"volume":2543,"rsi_14":46.56,"sma_20":122825.0,"sma_60":123061.67,"sma_120":129016.67},{"date":"2026-05-04","open":121685,"high":121685,"low":118722,"close":118821,"volume":1732,"rsi_14":39.61,"sma_20":122190.0,"sma_60":127505.0,"sma_120":132891.67},{"date":"2026-05-06","open":119216,"high":119216,"low":117636,"close":117636,"volume":3352,"rsi_14":36.97,"sma_20":122100.0,"sma_60":127290.0,"sma_120":132712.5},{"date":"2026-05-07","open":117636,"high":118623,"low":116549,"close":117339,"volume":2225,"rsi_14":35.54,"sma_20":122010.0,"sma_60":127048.33,"sma_120":132534.17},{"date":"2026-05-08","open":118327,"high":118327,"low":116253,"close":117932,"volume":1489,"rsi_14":32.28,"sma_20":121900.0,"sma_60":126825.0,"sma_120":132367.5},{"date":"2026-05-11","open":117043,"high":117636,"low":113092,"close":113685,"volume":3389,"rsi_14":22.28,"sma_20":121635.0,"sma_60":126463.33,"sma_120":132180.0},{"date":"2026-05-12","open":114574,"high":114574,"low":109734,"close":110228,"volume":2883,"rsi_14":21.39,"sma_20":120935.0,"sma_60":125945.0,"sma_120":131960.0},{"date":"2026-05-13","open":112697,"high":112697,"low":107857,"close":107956,"volume":1282,"rsi_14":20.38,"sma_20":120225.0,"sma_60":125398.33,"sma_120":131680.0},{"date":"2026-05-14","open":108648,"high":110524,"low":105684,"close":107462,"volume":3971,"rsi_14":21.83,"sma_20":119495.0,"sma_60":124856.67,"sma_120":131405.0},{"date":"2026-05-15","open":110030,"high":111709,"low":106771,"close":108252,"volume":4395,"rsi_14":21.83,"sma_20":118795.0,"sma_60":124268.33,"sma_120":131147.5},{"date":"2026-05-18","open":112895,"high":112895,"low":104894,"close":110425,"volume":2242,"rsi_14":27.36,"sma_20":118135.0,"sma_60":123790.0,"sma_120":130917.5},{"date":"2026-05-19","open":112302,"high":112302,"low":107759,"close":109833,"volume":2075,"rsi_14":27.62,"sma_20":117405.0,"sma_60":123335.0,"sma_120":130683.33},{"date":"2026-05-20","open":109932,"high":112401,"low":106672,"close":108351,"volume":3019,"rsi_14":21.96,"sma_20":116735.0,"sma_60":122820.0,"sma_120":130426.67},{"date":"2026-05-21","open":108746,"high":108746,"low":104894,"close":104894,"volume":2322,"rsi_14":19.11,"sma_20":115955.0,"sma_60":122198.33,"sma_120":130145.83},{"date":"2026-05-22","open":105882,"high":105882,"low":103314,"close":104104,"volume":2954,"rsi_14":14.81,"sma_20":115230.0,"sma_60":121570.0,"sma_120":129849.17},{"date":"2026-05-26","open":104894,"high":104894,"low":100746,"close":100746,"volume":2759,"rsi_14":14.12,"sma_20":114295.0,"sma_60":121001.67,"sma_120":129535.0},{"date":"2026-05-27","open":100746,"high":102227,"low":98770,"close":99462,"volume":2698,"rsi_14":14.06,"sma_20":113260.0,"sma_60":120448.33,"sma_120":129207.5},{"date":"2026-05-28","open":98770,"high":99166,"low":96104,"close":97783,"volume":2041,"rsi_14":13.33,"sma_20":112180.0,"sma_60":119911.67,"sma_120":128861.67},{"date":"2026-05-29","open":98770,"high":100351,"low":97684,"close":99166,"volume":1860,"rsi_14":15.83,"sma_20":111115.0,"sma_60":119378.33,"sma_120":128525.83},{"date":"2026-06-01","open":98277,"high":100548,"low":96894,"close":97289,"volume":1414,"rsi_14":17.32,"sma_20":109970.0,"sma_60":118936.67,"sma_120":128193.33},{"date":"2026-06-02","open":100647,"high":100647,"low":94425,"close":98770,"volume":3007,"rsi_14":25.21,"sma_20":108845.0,"sma_60":118460.0,"sma_120":127882.5},{"date":"2026-06-04","open":100746,"high":102326,"low":97289,"close":97289,"volume":2678,"rsi_14":26.11,"sma_20":107755.0,"sma_60":117953.33,"sma_120":127540.0},{"date":"2026-06-05","open":101635,"high":101635,"low":94918,"close":95017,"volume":1693,"rsi_14":24.18,"sma_20":106610.0,"sma_60":117480.0,"sma_120":127190.0},{"date":"2026-06-08","open":88498,"high":96696,"low":88498,"close":95116,"volume":2247,"rsi_14":21.94,"sma_20":105485.0,"sma_60":117028.33,"sma_120":126842.5},{"date":"2026-06-09","open":94425,"high":97882,"low":93239,"close":94326,"volume":2341,"rsi_14":13.45,"sma_20":104290.0,"sma_60":116496.67,"sma_120":126482.5},{"date":"2026-06-10","open":93634,"high":97091,"low":91461,"close":97091,"volume":1448,"rsi_14":23.67,"sma_20":103450.0,"sma_60":116048.33,"sma_120":126164.17},{"date":"2026-06-11","open":91955,"high":105586,"low":91955,"close":103610,"volume":7993,"rsi_14":41.89,"sma_20":103115.0,"sma_60":115740.0,"sma_120":125906.67},{"date":"2026-06-12","open":105586,"high":109734,"low":98375,"close":98474,"volume":2643,"rsi_14":39.62,"sma_20":102635.0,"sma_60":115365.0,"sma_120":125580.83},{"date":"2026-06-15","open":98277,"high":106178,"low":98277,"close":103610,"volume":2185,"rsi_14":49.3,"sma_20":102440.0,"sma_60":115015.0,"sma_120":125312.5},{"date":"2026-06-16","open":103610,"high":104104,"low":100450,"close":100450,"volume":1387,"rsi_14":49.58,"sma_20":102045.0,"sma_60":114606.67,"sma_120":125006.67},{"date":"2026-06-17","open":102425,"high":103018,"low":99561,"close":100153,"volume":1129,"rsi_14":60.74,"sma_20":100275.0,"sma_60":111971.67,"sma_120":122769.17},{"date":"2026-06-18","open":99166,"high":102721,"low":98968,"close":100450,"volume":4172,"rsi_14":54.08,"sma_20":101050.0,"sma_60":113928.33,"sma_120":124375.0},{"date":"2026-06-19","open":99363,"high":106672,"low":99363,"close":105783,"volume":7929,"rsi_14":59.03,"sma_20":100920.0,"sma_60":113730.0,"sma_120":124109.17},{"date":"2026-06-22","open":104104,"high":107561,"low":101339,"close":101339,"volume":4659,"rsi_14":55.16,"sma_20":100740.0,"sma_60":113343.33,"sma_120":123792.5},{"date":"2026-06-23","open":101240,"high":102721,"low":96400,"close":96499,"volume":3726,"rsi_14":47.33,"sma_20":100355.0,"sma_60":112830.0,"sma_120":123434.17},{"date":"2026-06-24","open":103215,"high":103215,"low":93634,"close":98672,"volume":6876,"rsi_14":51.6,"sma_20":100250.0,"sma_60":112381.67,"sma_120":123100.0},{"date":"2026-06-25","open":98672,"high":103709,"low":97882,"close":100351,"volume":5006,"rsi_14":56.25,"sma_20":100295.0,"sma_60":111978.33,"sma_120":122772.5},{"date":"2026-06-26","open":104598,"high":104598,"low":94425,"close":96400,"volume":6227,"rsi_14":51.38,"sma_20":100225.0,"sma_60":111525.0,"sma_120":122441.67},{"date":"2026-06-29","open":105000,"high":105000,"low":95000,"close":101900,"volume":8187,"rsi_14":56.32,"sma_20":100300.0,"sma_60":111175.0,"sma_120":122120.0},{"date":"2026-06-30","open":101800,"high":105600,"low":98200,"close":105600,"volume":7828,"rsi_14":57.09,"sma_20":100655.0,"sma_60":110911.67,"sma_120":121840.0},{"date":"2026-07-01","open":105700,"high":106900,"low":101900,"close":106300,"volume":10452,"rsi_14":51.54,"sma_20":100970.0,"sma_60":110670.0,"sma_120":121586.67},{"date":"2026-07-02","open":106200,"high":107200,"low":101600,"close":105200,"volume":1399,"rsi_14":56.63,"sma_20":101305.0,"sma_60":110416.67,"sma_120":121317.5},{"date":"2026-07-03","open":106000,"high":109500,"low":101300,"close":109300,"volume":5517,"rsi_14":55.45,"sma_20":101960.0,"sma_60":110223.33,"sma_120":121062.5},{"date":"2026-07-06","open":109300,"high":109300,"low":102600,"close":103600,"volume":1224,"rsi_14":52.21,"sma_20":102325.0,"sma_60":109940.0,"sma_120":120767.5},{"date":"2026-07-07","open":103500,"high":108000,"low":103100,"close":107100,"volume":2241,"rsi_14":56.18,"sma_20":102905.0,"sma_60":109698.33,"sma_120":120521.67},{"date":"2026-07-08","open":110000,"high":110000,"low":104400,"close":107100,"volume":2601,"rsi_14":55.9,"sma_20":103345.0,"sma_60":109476.67,"sma_120":120265.0},{"date":"2026-07-09","open":110300,"high":115800,"low":106400,"close":109800,"volume":8026,"rsi_14":53.13,"sma_20":103590.0,"sma_60":109213.33,"sma_120":120025.83},{"date":"2026-07-10","open":110800,"high":112600,"low":101100,"close":101200,"volume":3948,"rsi_14":48.52,"sma_20":103665.0,"sma_60":108841.67,"sma_120":119729.17},{"date":"2026-07-13","open":101200,"high":104900,"low":101200,"close":104900,"volume":1814,"rsi_14":57.83,"sma_20":103665.0,"sma_60":108533.33,"sma_120":119454.17},{"date":"2026-07-14","open":104900,"high":105400,"low":102300,"close":104700,"volume":2248,"rsi_14":55.45,"sma_20":103815.0,"sma_60":108218.33,"sma_120":119185.83},{"date":"2026-07-15","open":107300,"high":109800,"low":104700,"close":107800,"volume":2053,"rsi_14":56.83,"sma_20":104135.0,"sma_60":107931.67,"sma_120":118956.67},{"date":"2026-07-16","open":109900,"high":112800,"low":107800,"close":112200,"volume":2235,"rsi_14":65.94,"sma_20":104660.0,"sma_60":107705.0,"sma_120":118769.17},{"date":"2026-07-20","open":112200,"high":114800,"low":110900,"close":113600,"volume":2190,"rsi_14":63.64,"sma_20":104985.0,"sma_60":107546.67,"sma_120":118578.33},{"date":"2026-07-21","open":113600,"high":114100,"low":109300,"close":114100,"volume":2084,"rsi_14":60.71,"sma_20":105560.0,"sma_60":107418.33,"sma_120":118385.83},{"date":"2026-07-22","open":114100,"high":115300,"low":113000,"close":113900,"volume":1544,"rsi_14":59.69,"sma_20":106370.0,"sma_60":107318.33,"sma_120":118202.5},{"date":"2026-07-23","open":113900,"high":115800,"low":113300,"close":115800,"volume":1317,"rsi_14":63.25,"sma_20":107165.0,"sma_60":107236.67,"sma_120":118048.33},{"date":"2026-07-24","open":115800,"high":120000,"low":114300,"close":120000,"volume":3001,"rsi_14":63.34,"sma_20":108085.0,"sma_60":107213.33,"sma_120":117893.33},{"date":"2026-07-27","open":120000,"high":120000,"low":116000,"close":120000,"volume":1706,"rsi_14":73.84,"sma_20":109205.0,"sma_60":107203.33,"sma_120":117758.33},{"date":"2026-07-28","open":119900,"high":120000,"low":116900,"close":119700,"volume":2395,"rsi_14":70.19,"sma_20":110095.0,"sma_60":107170.0,"sma_120":117649.17},{"date":"2026-07-29","open":119700,"high":121400,"low":116000,"close":120000,"volume":5236,"rsi_14":70.48,"sma_20":110815.0,"sma_60":107146.67,"sma_120":117526.67},{"date":"2026-07-30","open":120000,"high":124800,"low":114600,"close":124800,"volume":4723,"rsi_14":72.32,"sma_20":111740.0,"sma_60":107185.0,"sma_120":117442.5},{"date":"2026-07-31","open":124800,"high":124800,"low":117500,"close":123100,"volume":2810,"rsi_14":91.01,"sma_20":112635.0,"sma_60":107231.67,"sma_120":117368.33},{"date":"2026-08-03","open":122500,"high":122500,"low":113200,"close":116200,"volume":5643,"rsi_14":68.9,"sma_20":112980.0,"sma_60":107183.33,"sma_120":117236.67},{"date":"2026-08-04","open":115100,"high":116200,"low":112200,"close":115700,"volume":2518,"rsi_14":68.21,"sma_20":113585.0,"sma_60":107131.67,"sma_120":117090.0},{"date":"2026-08-05","open":115700,"high":116100,"low":112600,"close":115300,"volume":3108,"rsi_14":63.64,"sma_20":113995.0,"sma_60":107063.33,"sma_120":116944.17},{"date":"2026-08-06","open":115300,"high":119600,"low":115100,"close":118800,"volume":2662,"rsi_14":62.41,"sma_20":114580.0,"sma_60":107125.0,"sma_120":116794.17},{"date":"2026-08-07","open":118800,"high":124100,"low":118800,"close":123100,"volume":3303,"rsi_14":66.1,"sma_20":115245.0,"sma_60":107316.67,"sma_120":116630.83},{"date":"2026-08-10","open":123100,"high":123300,"low":118600,"close":123300,"volume":3170,"rsi_14":65.75,"sma_20":116350.0,"sma_60":107550.0,"sma_120":116474.17},{"date":"2026-08-11","open":123300,"high":123800,"low":119000,"close":123400,"volume":3226,"rsi_14":66.32,"sma_20":117275.0,"sma_60":107793.33,"sma_120":116325.0},{"date":"2026-08-12","open":123400,"high":123600,"low":118700,"close":120100,"volume":2505,"rsi_14":57.05,"sma_20":118045.0,"sma_60":107968.33,"sma_120":116118.33},{"date":"2026-08-13","open":120100,"high":132100,"low":118100,"close":132100,"volume":3502,"rsi_14":65.8,"sma_20":119260.0,"sma_60":108306.67,"sma_120":116048.33},{"date":"2026-08-14","open":128600,"high":132500,"low":120100,"close":132500,"volume":4051,"rsi_14":66.15,"sma_20":120275.0,"sma_60":108661.67,"sma_120":115998.33},{"date":"2026-08-18","open":132500,"high":133000,"low":123300,"close":130500,"volume":2457,"rsi_14":63.37,"sma_20":121120.0,"sma_60":109008.33,"sma_120":115914.17},{"date":"2026-08-19","open":130500,"high":130500,"low":125200,"close":127600,"volume":1971,"rsi_14":58.84,"sma_20":121795.0,"sma_60":109365.0,"sma_120":115781.67},{"date":"2026-08-20","open":127600,"high":128100,"low":123700,"close":124000,"volume":1467,"rsi_14":49.04,"sma_20":122300.0,"sma_60":109675.0,"sma_120":115622.5},{"date":"2026-08-21","open":124000,"high":131400,"low":123600,"close":131400,"volume":1581,"rsi_14":58.74,"sma_20":123080.0,"sma_60":110165.0,"sma_120":115583.33},{"date":"2026-08-24","open":131400,"high":137000,"low":128600,"close":132900,"volume":4837,"rsi_14":69.83,"sma_20":123725.0,"sma_60":110701.67,"sma_120":115575.0},{"date":"2026-08-25","open":132900,"high":133200,"low":129700,"close":131100,"volume":2526,"rsi_14":67.74,"sma_20":124280.0,"sma_60":111236.67,"sma_120":115574.17},{"date":"2026-08-26","open":131100,"high":133600,"low":130100,"close":132500,"volume":2150,"rsi_14":69.37,"sma_20":124920.0,"sma_60":111771.67,"sma_120":115575.0},{"date":"2026-08-27","open":133000,"high":134700,"low":129200,"close":130300,"volume":1888,"rsi_14":63.34,"sma_20":125435.0,"sma_60":112301.67,"sma_120":115619.17},{"date":"2026-08-28","open":130300,"high":134000,"low":129100,"close":134000,"volume":1794,"rsi_14":62.82,"sma_20":125895.0,"sma_60":112868.33,"sma_120":115664.17},{"date":"2026-08-31","open":133000,"high":133400,"low":130700,"close":131900,"volume":869,"rsi_14":59.68,"sma_20":126335.0,"sma_60":113425.0,"sma_120":115689.17},{"date":"2026-09-01","open":130000,"high":133000,"low":130000,"close":133000,"volume":998,"rsi_14":60.57,"sma_20":127175.0,"sma_60":114038.33,"sma_120":115759.17},{"date":"2026-09-02","open":130500,"high":132600,"low":128500,"close":129900,"volume":963,"rsi_14":60.84,"sma_20":127885.0,"sma_60":114598.33,"sma_120":115813.33},{"date":"2026-09-03","open":130400,"high":132400,"low":128400,"close":132400,"volume":1189,"rsi_14":50.42,"sma_20":128740.0,"sma_60":115213.33,"sma_120":115855.0},{"date":"2026-09-04","open":133000,"high":133000,"low":130200,"close":130700,"volume":1465,"rsi_14":47.57,"sma_20":129335.0,"sma_60":115753.33,"sma_120":115900.83},{"date":"2026-09-07","open":132500,"high":133400,"low":131600,"close":133100,"volume":687,"rsi_14":53.48,"sma_20":129835.0,"sma_60":116223.33,"sma_120":115981.67},{"date":"2026-09-08","open":133100,"high":134000,"low":130100,"close":133200,"volume":1501,"rsi_14":58.09,"sma_20":130330.0,"sma_60":116781.67,"sma_120":116073.33},{"date":"2026-09-09","open":133200,"high":134500,"low":130700,"close":133300,"volume":1680,"rsi_14":64.95,"sma_20":130825.0,"sma_60":117255.0,"sma_120":116135.0},{"date":"2026-09-10","open":133300,"high":133800,"low":131000,"close":133800,"volume":2793,"rsi_14":54.96,"sma_20":131510.0,"sma_60":117790.0,"sma_120":116198.33},{"date":"2026-09-11","open":133700,"high":135000,"low":130400,"close":135000,"volume":1177,"rsi_14":54.39,"sma_20":131655.0,"sma_60":118350.0,"sma_120":116310.83},{"date":"2026-09-14","open":134700,"high":134700,"low":131400,"close":133500,"volume":1134,"rsi_14":55.08,"sma_20":131705.0,"sma_60":118880.0,"sma_120":116404.17},{"date":"2026-09-15","open":134100,"high":138800,"low":131200,"close":134100,"volume":1484,"rsi_14":53.51,"sma_20":131885.0,"sma_60":119330.0,"sma_120":116530.0},{"date":"2026-09-16","open":134500,"high":136500,"low":132900,"close":134800,"volume":956,"rsi_14":60.56,"sma_20":132245.0,"sma_60":119866.67,"sma_120":116605.0},{"date":"2026-09-17","open":135400,"high":135400,"low":128500,"close":133000,"volume":1935,"rsi_14":47.42,"sma_20":132695.0,"sma_60":120455.0,"sma_120":116642.5},{"date":"2026-09-18","open":134200,"high":134200,"low":131400,"close":132900,"volume":1042,"rsi_14":52.87,"sma_20":132770.0,"sma_60":121005.0,"sma_120":116693.33},{"date":"2026-09-21","open":132400,"high":140000,"low":130200,"close":133200,"volume":727,"rsi_14":50.6,"sma_20":132785.0,"sma_60":121531.67,"sma_120":116755.0},{"date":"2026-09-22","open":130500,"high":134600,"low":128800,"close":131700,"volume":1080,"rsi_14":56.0,"sma_20":132815.0,"sma_60":122100.0,"sma_120":116812.5},{"date":"2026-09-23","open":132900,"high":134000,"low":131300,"close":132400,"volume":1268,"rsi_14":50.0,"sma_20":132810.0,"sma_60":122608.33,"sma_120":116891.67},{"date":"2026-09-28","open":133500,"high":133500,"low":130400,"close":131400,"volume":1085,"rsi_14":52.8,"sma_20":132865.0,"sma_60":123038.33,"sma_120":116975.0},{"date":"2026-09-29","open":130900,"high":135000,"low":130300,"close":130300,"volume":1337,"rsi_14":37.5,"sma_20":132680.0,"sma_60":123438.33,"sma_120":117054.17},{"date":"2026-09-30","open":132400,"high":132900,"low":128400,"close":128600,"volume":636,"rsi_14":32.03,"sma_20":132515.0,"sma_60":123828.33,"sma_120":117122.5},{"date":"2026-10-01","open":130300,"high":130300,"low":126100,"close":126100,"volume":918,"rsi_14":26.32,"sma_20":132170.0,"sma_60":124108.33,"sma_120":117165.83},{"date":"2026-10-02","open":126100,"high":134800,"low":124500,"close":129100,"volume":831,"rsi_14":36.72,"sma_20":132130.0,"sma_60":124533.33,"sma_120":117236.67},{"date":"2026-10-06","open":126800,"high":128600,"low":122300,"close":123000,"volume":2037,"rsi_14":23.45,"sma_20":131660.0,"sma_60":124798.33,"sma_120":117248.33},{"date":"2026-10-07","open":123800,"high":128300,"low":122700,"close":127600,"volume":981,"rsi_14":38.52,"sma_20":131505.0,"sma_60":125140.0,"sma_120":117308.33},{"date":"2026-10-08","open":126000,"high":131800,"low":125600,"close":126000,"volume":3614,"rsi_14":34.83,"sma_20":131150.0,"sma_60":125410.0,"sma_120":117311.67},{"date":"2026-10-12","open":126000,"high":130900,"low":126000,"close":129000,"volume":4322,"rsi_14":40.0,"sma_20":130940.0,"sma_60":125873.33,"sma_120":117357.5},{"date":"2026-10-13","open":130800,"high":169000,"low":126000,"close":133200,"volume":1899,"rsi_14":50.32,"sma_20":130935.0,"sma_60":126345.0,"sma_120":117439.17},{"date":"2026-10-14","open":129700,"high":136600,"low":127500,"close":128000,"volume":3323,"rsi_14":43.29,"sma_20":130645.0,"sma_60":126733.33,"sma_120":117475.83},{"date":"2026-10-15","open":129300,"high":135500,"low":125100,"close":130200,"volume":1540,"rsi_14":46.09,"sma_20":130405.0,"sma_60":127106.67,"sma_120":117519.17},{"date":"2026-10-16","open":136500,"high":136600,"low":127700,"close":129200,"volume":3126,"rsi_14":46.7,"sma_20":130190.0,"sma_60":127390.0,"sma_120":117547.5},{"date":"2026-10-19","open":129900,"high":131000,"low":127700,"close":129300,"volume":623,"rsi_14":45.84,"sma_20":129950.0,"sma_60":127651.67,"sma_120":117599.17},{"date":"2026-10-20","open":128900,"high":131800,"low":128100,"close":130200,"volume":1009,"rsi_14":48.39,"sma_20":129720.0,"sma_60":127920.0,"sma_120":117669.17},{"date":"2026-10-21","open":129700,"high":130300,"low":126200,"close":126200,"volume":1489,"rsi_14":44.89,"sma_20":129380.0,"sma_60":128125.0,"sma_120":117721.67},{"date":"2026-10-22","open":127500,"high":129700,"low":124300,"close":127900,"volume":1414,"rsi_14":49.13,"sma_20":129130.0,"sma_60":128326.67,"sma_120":117781.67},{"date":"2026-10-23","open":129592,"high":129592,"low":125701,"close":127800,"volume":1594}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":17498.940000000002,"pbr":1.3,"per":7.3,"roa":5.28,"roe":6.69,"grade":"C","comment":"PER 7.23배, ROE 6.69%","revenue":563554571200.0,"analysis":"PER 7.2배입니다. ROE 6.7%입니다. 시가총액 6330.00억. 매출 5635.55억, 영업이익 846.77억.","eps_basis":"TTM","debt_ratio":0.26607681520445403,"market_cap":639000000000,"net_income":87494715541.0,"total_debt":131173322251.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.45,"total_assets":624163747404.0,"total_equity":492990425153.0,"profit_margin":15.53,"revenue_basis":"TTM","dividend_yield":2.762,"net_income_basis":"TTM","operating_income":84676955941.0,"operating_margin":15.03,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":127800.0,"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":"2017-05-22","close":67200.0},{"date":"2017-05-23","close":61700.0},{"date":"2017-05-24","close":72000.0},{"date":"2017-05-25","close":68900.0},{"date":"2017-05-26","close":89500.0},{"date":"2017-05-29","close":79500.0},{"date":"2017-05-30","close":74300.0},{"date":"2017-05-31","close":70500.0},{"date":"2017-06-01","close":70100.0},{"date":"2017-06-02","close":69400.0},{"date":"2017-06-05","close":68700.0},{"date":"2017-06-07","close":68600.0},{"date":"2017-06-08","close":68900.0},{"date":"2017-06-09","close":68100.0},{"date":"2017-06-12","close":66900.0},{"date":"2017-06-13","close":66300.0},{"date":"2017-06-14","close":66100.0},{"date":"2017-06-15","close":67100.0},{"date":"2017-06-16","close":66200.0},{"date":"2017-06-19","close":65300.0},{"date":"2017-06-20","close":63600.0},{"date":"2017-06-21","close":62900.0},{"date":"2017-06-22","close":62600.0},{"date":"2017-06-23","close":63800.0},{"date":"2017-06-26","close":63900.0},{"date":"2017-06-27","close":63600.0},{"date":"2017-06-28","close":63000.0},{"date":"2017-06-29","close":62700.0},{"date":"2017-06-30","close":62300.0},{"date":"2017-07-03","close":62100.0},{"date":"2017-07-04","close":61700.0},{"date":"2017-07-05","close":62400.0},{"date":"2017-07-06","close":64200.0},{"date":"2017-07-07","close":63800.0},{"date":"2017-07-10","close":63000.0},{"date":"2017-07-11","close":62800.0},{"date":"2017-07-12","close":63600.0},{"date":"2017-07-13","close":63100.0},{"date":"2017-07-14","close":62400.0},{"date":"2017-07-17","close":63200.0},{"date":"2017-07-18","close":62900.0},{"date":"2017-07-19","close":62700.0},{"date":"2017-07-20","close":62700.0},{"date":"2017-07-21","close":62600.0},{"date":"2017-07-24","close":61900.0},{"date":"2017-07-25","close":62100.0},{"date":"2017-07-26","close":61700.0},{"date":"2017-07-27","close":61700.0},{"date":"2017-07-28","close":61100.0},{"date":"2017-07-31","close":61100.0},{"date":"2017-08-01","close":60700.0},{"date":"2017-08-02","close":60700.0},{"date":"2017-08-03","close":59700.0},{"date":"2017-08-04","close":59700.0},{"date":"2017-08-07","close":59400.0},{"date":"2017-08-08","close":58700.0},{"date":"2017-08-09","close":58700.0},{"date":"2017-08-10","close":58800.0},{"date":"2017-08-11","close":58700.0},{"date":"2017-08-14","close":58200.0},{"date":"2017-08-16","close":59200.0},{"date":"2017-08-17","close":59200.0},{"date":"2017-08-18","close":59400.0},{"date":"2017-08-21","close":58500.0},{"date":"2017-08-22","close":57800.0},{"date":"2017-08-23","close":57000.0},{"date":"2017-08-24","close":57300.0},{"date":"2017-08-25","close":56900.0},{"date":"2017-08-28","close":57200.0},{"date":"2017-08-29","close":57300.0},{"date":"2017-08-30","close":56700.0},{"date":"2017-08-31","close":57000.0},{"date":"2017-09-01","close":57500.0},{"date":"2017-09-04","close":56500.0},{"date":"2017-09-05","close":56900.0},{"date":"2017-09-06","close":55700.0},{"date":"2017-09-07","close":56700.0},{"date":"2017-09-08","close":57000.0},{"date":"2017-09-11","close":56900.0},{"date":"2017-09-12","close":56700.0},{"date":"2017-09-13","close":55200.0},{"date":"2017-09-14","close":55600.0},{"date":"2017-09-15","close":54400.0},{"date":"2017-09-18","close":53500.0},{"date":"2017-09-19","close":53200.0},{"date":"2017-09-20","close":51800.0},{"date":"2017-09-21","close":49800.0},{"date":"2017-09-22","close":49000.0},{"date":"2017-09-25","close":47300.0},{"date":"2017-09-26","close":48750.0},{"date":"2017-09-27","close":51000.0},{"date":"2017-09-28","close":53200.0},{"date":"2017-09-29","close":52600.0},{"date":"2017-10-10","close":52500.0},{"date":"2017-10-11","close":53000.0},{"date":"2017-10-12","close":54200.0},{"date":"2017-10-13","close":55000.0},{"date":"2017-10-16","close":55100.0},{"date":"2017-10-17","close":55000.0},{"date":"2017-10-18","close":55300.0},{"date":"2017-10-19","close":55200.0},{"date":"2017-10-20","close":55300.0},{"date":"2017-10-23","close":55500.0},{"date":"2017-10-24","close":55700.0},{"date":"2017-10-25","close":55200.0},{"date":"2017-10-26","close":55000.0},{"date":"2017-10-27","close":55500.0},{"date":"2017-10-30","close":56600.0},{"date":"2017-10-31","close":56800.0},{"date":"2017-11-01","close":57000.0},{"date":"2017-11-02","close":57100.0},{"date":"2017-11-03","close":56900.0},{"date":"2017-11-06","close":56900.0},{"date":"2017-11-07","close":57300.0},{"date":"2017-11-08","close":56500.0},{"date":"2017-11-09","close":57100.0},{"date":"2017-11-10","close":56900.0},{"date":"2017-11-13","close":57700.0},{"date":"2017-11-14","close":60800.0},{"date":"2017-11-15","close":60700.0},{"date":"2017-11-16","close":59900.0},{"date":"2017-11-17","close":59300.0},{"date":"2017-11-20","close":58500.0},{"date":"2017-11-21","close":58400.0},{"date":"2017-11-22","close":57500.0},{"date":"2017-11-23","close":58000.0},{"date":"2017-11-24","close":57700.0},{"date":"2017-11-27","close":57700.0},{"date":"2017-11-28","close":57400.0},{"date":"2017-11-29","close":57000.0},{"date":"2017-11-30","close":57000.0},{"date":"2017-12-01","close":57200.0},{"date":"2017-12-04","close":57000.0},{"date":"2017-12-05","close":57000.0},{"date":"2017-12-06","close":56900.0},{"date":"2017-12-07","close":56300.0},{"date":"2017-12-08","close":55800.0},{"date":"2017-12-11","close":57900.0},{"date":"2017-12-12","close":57500.0},{"date":"2017-12-13","close":58000.0},{"date":"2017-12-14","close":58800.0},{"date":"2017-12-15","close":59000.0},{"date":"2017-12-18","close":59200.0},{"date":"2017-12-19","close":59200.0},{"date":"2017-12-20","close":58300.0},{"date":"2017-12-21","close":58600.0},{"date":"2017-12-22","close":58800.0},{"date":"2017-12-26","close":58700.0},{"date":"2017-12-27","close":57800.0},{"date":"2017-12-28","close":58400.0},{"date":"2018-01-02","close":49580.1602},{"date":"2018-01-03","close":50010.543},{"date":"2018-01-04","close":50354.8477},{"date":"2018-01-05","close":50613.0781},{"date":"2018-01-08","close":50354.8477},{"date":"2018-01-09","close":48891.5508},{"date":"2018-01-10","close":49321.9258},{"date":"2018-01-11","close":49063.7031},{"date":"2018-01-12","close":49924.4727},{"date":"2018-01-15","close":48633.3164},{"date":"2018-01-16","close":48547.2422},{"date":"2018-01-17","close":48030.7812},{"date":"2018-01-18","close":47772.5469},{"date":"2018-01-19","close":48375.082},{"date":"2018-01-22","close":48202.9336},{"date":"2018-01-23","close":48375.082},{"date":"2018-01-24","close":48805.4648},{"date":"2018-01-25","close":49408.0039},{"date":"2018-01-26","close":51129.5352},{"date":"2018-01-29","close":51387.7695},{"date":"2018-01-30","close":51990.3047},{"date":"2018-01-31","close":51387.7695},{"date":"2018-02-01","close":51043.457},{"date":"2018-02-02","close":50785.2344},{"date":"2018-02-05","close":50527.0},{"date":"2018-02-06","close":50010.543},{"date":"2018-02-07","close":50010.543},{"date":"2018-02-08","close":49666.2383},{"date":"2018-02-09","close":49752.3125},{"date":"2018-02-12","close":50096.6172},{"date":"2018-02-13","close":50096.6172},{"date":"2018-02-14","close":50096.6172},{"date":"2018-02-19","close":50096.6172},{"date":"2018-02-20","close":50182.7031},{"date":"2018-02-21","close":50182.7031},{"date":"2018-02-22","close":49580.1602},{"date":"2018-02-23","close":49752.3125},{"date":"2018-02-26","close":50096.6172},{"date":"2018-02-27","close":50182.7031},{"date":"2018-02-28","close":50440.9219},{"date":"2018-03-02","close":50957.3867},{"date":"2018-03-05","close":51646.0039},{"date":"2018-03-06","close":51732.082},{"date":"2018-03-07","close":51473.8398},{"date":"2018-03-08","close":51818.1602},{"date":"2018-03-09","close":51473.8398},{"date":"2018-03-12","close":52076.3906},{"date":"2018-03-13","close":51818.1602},{"date":"2018-03-14","close":51473.8398},{"date":"2018-03-15","close":51473.8398},{"date":"2018-03-16","close":51818.1602},{"date":"2018-03-19","close":52162.4648},{"date":"2018-03-20","close":51904.2227},{"date":"2018-03-21","close":51646.0039},{"date":"2018-03-22","close":52076.3906},{"date":"2018-03-23","close":51732.082},{"date":"2018-03-26","close":52248.5391},{"date":"2018-03-27","close":52334.6133},{"date":"2018-03-28","close":51818.1602},{"date":"2018-03-29","close":51990.3047},{"date":"2018-03-30","close":52076.3906},{"date":"2018-04-02","close":51818.1602},{"date":"2018-04-03","close":51904.2227},{"date":"2018-04-04","close":51904.2227},{"date":"2018-04-05","close":52076.3906},{"date":"2018-04-06","close":51818.1602},{"date":"2018-04-09","close":51646.0039},{"date":"2018-04-10","close":51818.1602},{"date":"2018-04-11","close":51904.2227},{"date":"2018-04-12","close":51646.0039},{"date":"2018-04-13","close":52764.9961},{"date":"2018-04-16","close":52076.3906},{"date":"2018-04-17","close":52420.6914},{"date":"2018-04-18","close":52076.3906},{"date":"2018-04-19","close":51818.1602},{"date":"2018-04-20","close":51646.0039},{"date":"2018-04-23","close":50440.9219},{"date":"2018-04-24","close":50871.3047},{"date":"2018-04-25","close":51904.2227},{"date":"2018-04-26","close":50613.0781},{"date":"2018-04-27","close":50871.3047},{"date":"2018-04-30","close":50871.3047},{"date":"2018-05-02","close":50785.2344},{"date":"2018-05-03","close":51559.918},{"date":"2018-05-04","close":51732.082},{"date":"2018-05-08","close":51129.5352},{"date":"2018-05-09","close":51043.457},{"date":"2018-05-10","close":51043.457},{"date":"2018-05-11","close":51129.5352},{"date":"2018-05-14","close":51473.8398},{"date":"2018-05-15","close":51387.7695},{"date":"2018-05-16","close":51990.3047},{"date":"2018-05-17","close":52076.3906},{"date":"2018-05-18","close":52334.6133},{"date":"2018-05-21","close":53195.375},{"date":"2018-05-23","close":53453.6055},{"date":"2018-05-24","close":56724.5234},{"date":"2018-05-25","close":55089.0703},{"date":"2018-05-28","close":53195.375},{"date":"2018-05-29","close":53281.457},{"date":"2018-05-30","close":53281.457},{"date":"2018-05-31","close":53367.5391},{"date":"2018-06-01","close":53711.8281},{"date":"2018-06-04","close":53195.375},{"date":"2018-06-05","close":53797.918},{"date":"2018-06-07","close":53970.0664},{"date":"2018-06-08","close":53797.918},{"date":"2018-06-11","close":53797.918},{"date":"2018-06-12","close":53883.9922},{"date":"2018-06-14","close":53539.6836},{"date":"2018-06-15","close":54056.1406},{"date":"2018-06-18","close":53797.918},{"date":"2018-06-19","close":53711.8281},{"date":"2018-06-20","close":53711.8281},{"date":"2018-06-21","close":53539.6836},{"date":"2018-06-22","close":53625.7578},{"date":"2018-06-25","close":53453.6055},{"date":"2018-06-26","close":53281.457},{"date":"2018-06-27","close":53281.457},{"date":"2018-06-28","close":52937.1484},{"date":"2018-06-29","close":52076.3906},{"date":"2018-07-02","close":50785.2344},{"date":"2018-07-03","close":50957.3867},{"date":"2018-07-04","close":51129.5352},{"date":"2018-07-05","close":51818.1602},{"date":"2018-07-06","close":51990.3047},{"date":"2018-07-09","close":51215.625},{"date":"2018-07-10","close":51732.082},{"date":"2018-07-11","close":51646.0039},{"date":"2018-07-12","close":51818.1602},{"date":"2018-07-13","close":51559.918},{"date":"2018-07-16","close":51559.918},{"date":"2018-07-17","close":52764.9961},{"date":"2018-07-18","close":52420.6914},{"date":"2018-07-19","close":53281.457},{"date":"2018-07-20","close":53367.5391},{"date":"2018-07-23","close":53281.457},{"date":"2018-07-24","close":53453.6055},{"date":"2018-07-25","close":53195.375},{"date":"2018-07-26","close":53797.918},{"date":"2018-07-27","close":53711.8281},{"date":"2018-07-30","close":54228.3008},{"date":"2018-07-31","close":54228.3008},{"date":"2018-08-01","close":54142.2148},{"date":"2018-08-02","close":53970.0664},{"date":"2018-08-03","close":53883.9922},{"date":"2018-08-06","close":54314.375},{"date":"2018-08-07","close":54314.375},{"date":"2018-08-08","close":53883.9922},{"date":"2018-08-09","close":53539.6836},{"date":"2018-08-10","close":54056.1406},{"date":"2018-08-13","close":54056.1406},{"date":"2018-08-14","close":57671.3594},{"date":"2018-08-16","close":59392.9023},{"date":"2018-08-17","close":59134.6719},{"date":"2018-08-20","close":58876.4375},{"date":"2018-08-21","close":57671.3594},{"date":"2018-08-22","close":57327.0547},{"date":"2018-08-23","close":57154.9062},{"date":"2018-08-24","close":56810.5938},{"date":"2018-08-27","close":57413.1328},{"date":"2018-08-28","close":57413.1328},{"date":"2018-08-29","close":57240.9844},{"date":"2018-08-30","close":56552.3711},{"date":"2018-08-31","close":56552.3711},{"date":"2018-09-03","close":56380.2148},{"date":"2018-09-04","close":57240.9844},{"date":"2018-09-05","close":57585.293},{"date":"2018-09-06","close":57757.4414},{"date":"2018-09-07","close":58101.75},{"date":"2018-09-10","close":58187.832},{"date":"2018-09-11","close":58101.75},{"date":"2018-09-12","close":58273.9102},{"date":"2018-09-13","close":58101.75},{"date":"2018-09-14","close":58359.9922},{"date":"2018-09-17","close":58532.1289},{"date":"2018-09-18","close":58359.9922},{"date":"2018-09-19","close":57327.0547},{"date":"2018-09-20","close":57240.9844},{"date":"2018-09-21","close":57671.3594},{"date":"2018-09-27","close":58101.75},{"date":"2018-09-28","close":58273.9102},{"date":"2018-10-01","close":59306.832},{"date":"2018-10-02","close":60425.8164},{"date":"2018-10-04","close":59651.1328},{"date":"2018-10-05","close":60167.5859},{"date":"2018-10-08","close":58962.5156},{"date":"2018-10-10","close":58187.832},{"date":"2018-10-11","close":57068.832},{"date":"2018-10-12","close":58101.75},{"date":"2018-10-15","close":57929.6016},{"date":"2018-10-16","close":58015.6719},{"date":"2018-10-17","close":59306.832},{"date":"2018-10-18","close":58187.832},{"date":"2018-10-19","close":57757.4414},{"date":"2018-10-22","close":57757.4414},{"date":"2018-10-23","close":57585.293},{"date":"2018-10-24","close":56638.4453},{"date":"2018-10-25","close":56208.0664},{"date":"2018-10-26","close":54744.7617},{"date":"2018-10-29","close":53797.918},{"date":"2018-10-30","close":55002.9922},{"date":"2018-10-31","close":56294.1445},{"date":"2018-11-01","close":56380.2148},{"date":"2018-11-02","close":57671.3594},{"date":"2018-11-05","close":57757.4414},{"date":"2018-11-06","close":58101.75},{"date":"2018-11-07","close":57929.6016},{"date":"2018-11-08","close":57671.3594},{"date":"2018-11-09","close":57757.4414},{"date":"2018-11-12","close":57413.1328},{"date":"2018-11-13","close":57585.293},{"date":"2018-11-14","close":57757.4414},{"date":"2018-11-15","close":55863.7539},{"date":"2018-11-16","close":55949.8398},{"date":"2018-11-19","close":55519.4531},{"date":"2018-11-20","close":55777.6797},{"date":"2018-11-21","close":55691.6094},{"date":"2018-11-22","close":56121.9922},{"date":"2018-11-23","close":55949.8398},{"date":"2018-11-26","close":55519.4531},{"date":"2018-11-27","close":55605.5273},{"date":"2018-11-28","close":55691.6094},{"date":"2018-11-29","close":55949.8398},{"date":"2018-11-30","close":55605.5273},{"date":"2018-12-03","close":55519.4531},{"date":"2018-12-04","close":55433.3867},{"date":"2018-12-05","close":54658.6836},{"date":"2018-12-06","close":54400.4531},{"date":"2018-12-07","close":55519.4531},{"date":"2018-12-10","close":55519.4531},{"date":"2018-12-11","close":56724.5234},{"date":"2018-12-12","close":57499.2148},{"date":"2018-12-13","close":57413.1328},{"date":"2018-12-14","close":55949.8398},{"date":"2018-12-17","close":55949.8398},{"date":"2018-12-18","close":55089.0703},{"date":"2018-12-19","close":54830.8359},{"date":"2018-12-20","close":55089.0703},{"date":"2018-12-21","close":55347.2891},{"date":"2018-12-24","close":55089.0703},{"date":"2018-12-26","close":55261.2227},{"date":"2018-12-27","close":56664.6758},{"date":"2018-12-28","close":56664.6758},{"date":"2019-01-02","close":56226.1016},{"date":"2019-01-03","close":56664.6758},{"date":"2019-01-04","close":56840.1133},{"date":"2019-01-07","close":57278.6953},{"date":"2019-01-08","close":56752.4023},{"date":"2019-01-09","close":56313.8086},{"date":"2019-01-10","close":56401.5312},{"date":"2019-01-11","close":56401.5312},{"date":"2019-01-14","close":57103.2656},{"date":"2019-01-15","close":56576.9648},{"date":"2019-01-16","close":56489.25},{"date":"2019-01-17","close":56576.9648},{"date":"2019-01-18","close":56664.6758},{"date":"2019-01-21","close":57015.5508},{"date":"2019-01-22","close":57190.9766},{"date":"2019-01-23","close":57103.2656},{"date":"2019-01-24","close":57103.2656},{"date":"2019-01-25","close":57015.5508},{"date":"2019-01-28","close":56752.4023},{"date":"2019-01-29","close":56664.6758},{"date":"2019-01-30","close":55875.2344},{"date":"2019-01-31","close":56489.25},{"date":"2019-02-01","close":55962.9453},{"date":"2019-02-07","close":55875.2344},{"date":"2019-02-08","close":56138.3789},{"date":"2019-02-11","close":55962.9453},{"date":"2019-02-12","close":56226.1016},{"date":"2019-02-13","close":56489.25},{"date":"2019-02-14","close":57278.6953},{"date":"2019-02-15","close":59120.7383},{"date":"2019-02-18","close":59822.4727},{"date":"2019-02-19","close":59822.4727},{"date":"2019-02-20","close":59734.7422},{"date":"2019-02-21","close":58945.2969},{"date":"2019-02-22","close":58331.2852},{"date":"2019-02-25","close":58068.1445},{"date":"2019-02-26","close":58331.2852},{"date":"2019-02-27","close":58594.4375},{"date":"2019-02-28","close":58506.7148},{"date":"2019-03-04","close":58594.4375},{"date":"2019-03-05","close":58243.5742},{"date":"2019-03-06","close":58682.1523},{"date":"2019-03-07","close":58682.1523},{"date":"2019-03-08","close":58857.582},{"date":"2019-03-11","close":58857.582},{"date":"2019-03-12","close":58857.582},{"date":"2019-03-13","close":59120.7383},{"date":"2019-03-14","close":59296.1758},{"date":"2019-03-15","close":59471.6055},{"date":"2019-03-18","close":59734.7422},{"date":"2019-03-19","close":59208.4492},{"date":"2019-03-20","close":59033.0234},{"date":"2019-03-21","close":58945.2969},{"date":"2019-03-22","close":59033.0234},{"date":"2019-03-25","close":58769.8711},{"date":"2019-03-26","close":58857.582},{"date":"2019-03-27","close":59208.4492},{"date":"2019-03-28","close":59120.7383},{"date":"2019-03-29","close":58419.0078},{"date":"2019-04-01","close":59033.0234},{"date":"2019-04-02","close":59296.1758},{"date":"2019-04-03","close":59910.1836},{"date":"2019-04-04","close":59910.1836},{"date":"2019-04-05","close":60436.4844},{"date":"2019-04-08","close":60787.3398},{"date":"2019-04-09","close":60348.7617},{"date":"2019-04-10","close":61752.2188},{"date":"2019-04-11","close":62980.2344},{"date":"2019-04-12","close":65260.8672},{"date":"2019-04-15","close":63331.1094},{"date":"2019-04-16","close":62804.8125},{"date":"2019-04-17","close":62278.5195},{"date":"2019-04-18","close":64383.7031},{"date":"2019-04-19","close":64295.9961},{"date":"2019-04-22","close":64997.7227},{"date":"2019-04-23","close":66225.7266},{"date":"2019-04-24","close":67015.1953},{"date":"2019-04-25","close":65524.0078},{"date":"2019-04-26","close":65260.8672},{"date":"2019-04-29","close":64909.9922},{"date":"2019-04-30","close":65787.1641},{"date":"2019-05-02","close":66839.7734},{"date":"2019-05-03","close":67541.4766},{"date":"2019-05-07","close":67541.4766},{"date":"2019-05-08","close":66752.0547},{"date":"2019-05-09","close":66225.7266},{"date":"2019-05-10","close":65348.6016},{"date":"2019-05-13","close":64032.8281},{"date":"2019-05-14","close":66225.7266},{"date":"2019-05-15","close":65874.8828},{"date":"2019-05-16","close":65787.1641},{"date":"2019-05-17","close":65436.3047},{"date":"2019-05-20","close":65085.4414},{"date":"2019-05-21","close":64295.9961},{"date":"2019-05-22","close":64208.2812},{"date":"2019-05-23","close":64208.2812},{"date":"2019-05-24","close":63681.9766},{"date":"2019-05-27","close":63594.25},{"date":"2019-05-28","close":63769.6914},{"date":"2019-05-29","close":63506.5273},{"date":"2019-05-30","close":63506.5273},{"date":"2019-05-31","close":63681.9766},{"date":"2019-06-03","close":64032.8281},{"date":"2019-06-04","close":63594.25},{"date":"2019-06-05","close":64120.5508},{"date":"2019-06-07","close":64032.8281},{"date":"2019-06-10","close":64120.5508},{"date":"2019-06-11","close":64822.2852},{"date":"2019-06-12","close":65524.0078},{"date":"2019-06-13","close":66752.0547},{"date":"2019-06-14","close":66225.7266},{"date":"2019-06-17","close":66225.7266},{"date":"2019-06-18","close":65173.1406},{"date":"2019-06-19","close":65085.4414},{"date":"2019-06-20","close":65699.4531},{"date":"2019-06-21","close":68418.6641},{"date":"2019-06-24","close":67102.9141},{"date":"2019-06-25","close":67453.7734},{"date":"2019-06-26","close":68330.9297},{"date":"2019-06-27","close":68772.3516},{"date":"2019-06-28","close":67801.2344},{"date":"2019-07-01","close":66741.8359},{"date":"2019-07-02","close":65947.2891},{"date":"2019-07-03","close":65241.043},{"date":"2019-07-04","close":65770.7344},{"date":"2019-07-05","close":66123.8672},{"date":"2019-07-08","close":65682.4531},{"date":"2019-07-09","close":65417.5977},{"date":"2019-07-10","close":65329.3203},{"date":"2019-07-11","close":65770.7344},{"date":"2019-07-12","close":65329.3203},{"date":"2019-07-15","close":65064.4727},{"date":"2019-07-16","close":65594.1641},{"date":"2019-07-17","close":65505.875},{"date":"2019-07-18","close":65682.4531},{"date":"2019-07-19","close":65770.7344},{"date":"2019-07-22","close":65505.875},{"date":"2019-07-23","close":64976.1914},{"date":"2019-07-24","close":64799.6289},{"date":"2019-07-25","close":64799.6289},{"date":"2019-07-26","close":64711.3477},{"date":"2019-07-29","close":64446.4766},{"date":"2019-07-30","close":65417.5977},{"date":"2019-07-31","close":65329.3203},{"date":"2019-08-01","close":65770.7344},{"date":"2019-08-02","close":65329.3203},{"date":"2019-08-05","close":64887.8984},{"date":"2019-08-06","close":64358.1875},{"date":"2019-08-07","close":64799.6289},{"date":"2019-08-08","close":64711.3477},{"date":"2019-08-09","close":64799.6289},{"date":"2019-08-12","close":65329.3203},{"date":"2019-08-13","close":64446.4766},{"date":"2019-08-14","close":64976.1914},{"date":"2019-08-16","close":64446.4766},{"date":"2019-08-19","close":63828.5117},{"date":"2019-08-20","close":64093.3438},{"date":"2019-08-21","close":64534.7773},{"date":"2019-08-22","close":63740.2305},{"date":"2019-08-23","close":63298.8164},{"date":"2019-08-26","close":63563.6562},{"date":"2019-08-27","close":63387.0938},{"date":"2019-08-28","close":63475.3789},{"date":"2019-08-29","close":63651.9375},{"date":"2019-08-30","close":63475.3789},{"date":"2019-09-02","close":64269.9141},{"date":"2019-09-03","close":63651.9375},{"date":"2019-09-04","close":63916.7891},{"date":"2019-09-05","close":64534.7773},{"date":"2019-09-06","close":64093.3438},{"date":"2019-09-09","close":63740.2305},{"date":"2019-09-10","close":64534.7773},{"date":"2019-09-11","close":63916.7891},{"date":"2019-09-16","close":62769.1172},{"date":"2019-09-17","close":62857.4062},{"date":"2019-09-18","close":63387.0938},{"date":"2019-09-19","close":63210.5273},{"date":"2019-09-20","close":63210.5273},{"date":"2019-09-23","close":62769.1172},{"date":"2019-09-24","close":62680.832},{"date":"2019-09-25","close":62062.8477},{"date":"2019-09-26","close":62062.8477},{"date":"2019-09-27","close":62151.1367},{"date":"2019-09-30","close":61709.7188},{"date":"2019-10-01","close":61886.293},{"date":"2019-10-02","close":61798.0039},{"date":"2019-10-04","close":61180.0195},{"date":"2019-10-07","close":60562.043},{"date":"2019-10-08","close":60297.1953},{"date":"2019-10-10","close":60650.3242},{"date":"2019-10-11","close":62592.5469},{"date":"2019-10-14","close":63387.0938},{"date":"2019-10-15","close":63033.9648},{"date":"2019-10-16","close":62769.1172},{"date":"2019-10-17","close":63916.7891},{"date":"2019-10-18","close":63475.3789},{"date":"2019-10-21","close":63122.2461},{"date":"2019-10-22","close":63387.0938},{"date":"2019-10-23","close":63387.0938},{"date":"2019-10-24","close":63298.8164},{"date":"2019-10-25","close":63475.3789},{"date":"2019-10-28","close":63563.6562},{"date":"2019-10-29","close":63387.0938},{"date":"2019-10-30","close":63387.0938},{"date":"2019-10-31","close":63033.9648},{"date":"2019-11-01","close":62857.4062},{"date":"2019-11-04","close":62062.8477},{"date":"2019-11-05","close":61886.293},{"date":"2019-11-06","close":61886.293},{"date":"2019-11-07","close":62857.4062},{"date":"2019-11-08","close":62327.6953},{"date":"2019-11-11","close":63916.7891},{"date":"2019-11-12","close":63475.3789},{"date":"2019-11-13","close":63298.8164},{"date":"2019-11-14","close":62239.4219},{"date":"2019-11-15","close":63033.9648},{"date":"2019-11-18","close":63122.2461},{"date":"2019-11-19","close":62857.4062},{"date":"2019-11-20","close":63387.0938},{"date":"2019-11-21","close":62680.832},{"date":"2019-11-22","close":63033.9648},{"date":"2019-11-25","close":63122.2461},{"date":"2019-11-26","close":63122.2461},{"date":"2019-11-27","close":62769.1172},{"date":"2019-11-28","close":62592.5469},{"date":"2019-11-29","close":62680.832},{"date":"2019-12-02","close":62504.2656},{"date":"2019-12-03","close":62769.1172},{"date":"2019-12-04","close":62239.4219},{"date":"2019-12-05","close":62680.832},{"date":"2019-12-06","close":62415.9883},{"date":"2019-12-09","close":62592.5469},{"date":"2019-12-10","close":62680.832},{"date":"2019-12-11","close":62592.5469},{"date":"2019-12-12","close":62680.832},{"date":"2019-12-13","close":62239.4219},{"date":"2019-12-16","close":62239.4219},{"date":"2019-12-17","close":62504.2656},{"date":"2019-12-18","close":62592.5469},{"date":"2019-12-19","close":63298.8164},{"date":"2019-12-20","close":64005.0664},{"date":"2019-12-23","close":65064.4727},{"date":"2019-12-24","close":65505.875},{"date":"2019-12-26","close":64446.4766},{"date":"2019-12-27","close":65882.6172},{"date":"2019-12-30","close":64805.5234},{"date":"2020-01-02","close":65972.375},{"date":"2020-01-03","close":65344.0781},{"date":"2020-01-06","close":65613.3516},{"date":"2020-01-07","close":65972.375},{"date":"2020-01-08","close":65074.7891},{"date":"2020-01-09","close":65523.582},{"date":"2020-01-10","close":65972.375},{"date":"2020-01-13","close":66510.9375},{"date":"2020-01-14","close":66421.1641},{"date":"2020-01-15","close":66780.1953},{"date":"2020-01-16","close":66780.1953},{"date":"2020-01-17","close":66690.4375},{"date":"2020-01-20","close":66690.4375},{"date":"2020-01-21","close":66690.4375},{"date":"2020-01-22","close":66780.1953},{"date":"2020-01-23","close":66690.4375},{"date":"2020-01-28","close":66869.9609},{"date":"2020-01-29","close":66869.9609},{"date":"2020-01-30","close":66331.4141},{"date":"2020-01-31","close":66780.1953},{"date":"2020-02-03","close":66600.6953},{"date":"2020-02-04","close":66421.1641},{"date":"2020-02-05","close":66421.1641},{"date":"2020-02-06","close":66780.1953},{"date":"2020-02-07","close":66421.1641},{"date":"2020-02-10","close":66421.1641},{"date":"2020-02-11","close":66241.6484},{"date":"2020-02-12","close":65703.1172},{"date":"2020-02-13","close":65344.0781},{"date":"2020-02-14","close":65433.8203},{"date":"2020-02-17","close":64446.4766},{"date":"2020-02-18","close":63907.9492},{"date":"2020-02-19","close":63010.3633},{"date":"2020-02-20","close":62651.3125},{"date":"2020-02-21","close":62920.6094},{"date":"2020-02-24","close":62382.0508},{"date":"2020-02-25","close":62471.8086},{"date":"2020-02-26","close":62292.2891},{"date":"2020-02-27","close":61035.6758},{"date":"2020-02-28","close":62830.832},{"date":"2020-03-02","close":63100.1094},{"date":"2020-03-03","close":63100.1094},{"date":"2020-03-04","close":63818.1758},{"date":"2020-03-05","close":64087.4531},{"date":"2020-03-06","close":64626.0156},{"date":"2020-03-09","close":64626.0156},{"date":"2020-03-10","close":63728.4219},{"date":"2020-03-11","close":62741.0781},{"date":"2020-03-12","close":62651.3125},{"date":"2020-03-13","close":61035.6758},{"date":"2020-03-16","close":61035.6758},{"date":"2020-03-17","close":61484.4688},{"date":"2020-03-18","close":61663.9844},{"date":"2020-03-19","close":61035.6758},{"date":"2020-03-20","close":61215.1875},{"date":"2020-03-23","close":60317.6055},{"date":"2020-03-24","close":60317.6055},{"date":"2020-03-25","close":61753.7422},{"date":"2020-03-26","close":66510.9375},{"date":"2020-03-27","close":65164.5586},{"date":"2020-03-30","close":65164.5586},{"date":"2020-03-31","close":66151.9062},{"date":"2020-04-01","close":66600.6953},{"date":"2020-04-02","close":66421.1641},{"date":"2020-04-03","close":66241.6484},{"date":"2020-04-06","close":66151.9062},{"date":"2020-04-07","close":65523.582},{"date":"2020-04-08","close":66331.4141},{"date":"2020-04-09","close":67677.7969},{"date":"2020-04-10","close":68485.6094},{"date":"2020-04-13","close":68754.8906},{"date":"2020-04-14","close":67857.3203},{"date":"2020-04-16","close":68754.8906},{"date":"2020-04-17","close":67857.3203},{"date":"2020-04-20","close":67318.75},{"date":"2020-04-21","close":66780.1953},{"date":"2020-04-22","close":66780.1953},{"date":"2020-04-23","close":68216.3359},{"date":"2020-04-24","close":67947.0547},{"date":"2020-04-27","close":67318.75},{"date":"2020-04-28","close":67857.3203},{"date":"2020-04-29","close":68395.8594},{"date":"2020-05-04","close":69113.9141},{"date":"2020-05-06","close":69472.9609},{"date":"2020-05-07","close":70280.7734},{"date":"2020-05-08","close":69472.9609},{"date":"2020-05-11","close":69831.9922},{"date":"2020-05-12","close":69921.7344},{"date":"2020-05-13","close":69831.9922},{"date":"2020-05-14","close":69921.7344},{"date":"2020-05-15","close":70460.3047},{"date":"2020-05-18","close":70998.8516},{"date":"2020-05-19","close":70460.3047},{"date":"2020-05-20","close":70729.5859},{"date":"2020-05-21","close":70460.3047},{"date":"2020-05-22","close":69562.7109},{"date":"2020-05-25","close":68934.4062},{"date":"2020-05-26","close":69472.9609},{"date":"2020-05-27","close":69472.9609},{"date":"2020-05-28","close":69203.6797},{"date":"2020-05-29","close":68934.4062},{"date":"2020-06-01","close":69113.9141},{"date":"2020-06-02","close":69113.9141},{"date":"2020-06-03","close":67677.7969},{"date":"2020-06-04","close":68395.8594},{"date":"2020-06-05","close":68665.125},{"date":"2020-06-08","close":67947.0547},{"date":"2020-06-09","close":69024.1719},{"date":"2020-06-10","close":69742.2266},{"date":"2020-06-11","close":70011.5156},{"date":"2020-06-12","close":70460.3047},{"date":"2020-06-15","close":71178.3672},{"date":"2020-06-16","close":70460.3047},{"date":"2020-06-17","close":71716.9141},{"date":"2020-06-18","close":71627.1406},{"date":"2020-06-19","close":71268.125},{"date":"2020-06-22","close":72434.9766},{"date":"2020-06-23","close":74140.3906},{"date":"2020-06-24","close":73601.8438},{"date":"2020-06-25","close":73422.3203},{"date":"2020-06-26","close":72973.5391},{"date":"2020-06-29","close":71980.0703},{"date":"2020-06-30","close":72431.6562},{"date":"2020-07-01","close":72341.3438},{"date":"2020-07-02","close":72883.2188},{"date":"2020-07-03","close":73966.9844},{"date":"2020-07-06","close":73154.1562},{"date":"2020-07-07","close":73696.0547},{"date":"2020-07-08","close":74328.2344},{"date":"2020-07-09","close":73966.9844},{"date":"2020-07-10","close":73425.1016},{"date":"2020-07-13","close":72251.0312},{"date":"2020-07-14","close":72251.0312},{"date":"2020-07-15","close":71618.8203},{"date":"2020-07-16","close":71438.2031},{"date":"2020-07-17","close":71618.8203},{"date":"2020-07-20","close":71438.2031},{"date":"2020-07-21","close":70986.6328},{"date":"2020-07-22","close":71347.8828},{"date":"2020-07-23","close":72883.2188},{"date":"2020-07-24","close":71980.0703},{"date":"2020-07-27","close":72702.5859},{"date":"2020-07-28","close":72431.6562},{"date":"2020-07-29","close":72431.6562},{"date":"2020-07-30","close":72341.3438},{"date":"2020-07-31","close":72521.9688},{"date":"2020-08-03","close":72431.6562},{"date":"2020-08-04","close":72251.0312},{"date":"2020-08-05","close":72070.3828},{"date":"2020-08-06","close":72251.0312},{"date":"2020-08-07","close":72521.9688},{"date":"2020-08-10","close":72702.5859},{"date":"2020-08-11","close":73154.1562},{"date":"2020-08-12","close":73154.1562},{"date":"2020-08-13","close":73966.9844},{"date":"2020-08-14","close":73876.6719},{"date":"2020-08-18","close":74779.8047},{"date":"2020-08-19","close":75682.9531},{"date":"2020-08-20","close":74870.125},{"date":"2020-08-21","close":75321.6875},{"date":"2020-08-24","close":75773.25},{"date":"2020-08-25","close":75502.3125},{"date":"2020-08-26","close":76224.8281},{"date":"2020-08-27","close":76676.4062},{"date":"2020-08-28","close":77218.2734},{"date":"2020-08-31","close":78121.4141},{"date":"2020-09-01","close":78302.0469},{"date":"2020-09-02","close":79837.3828},{"date":"2020-09-03","close":80379.25},{"date":"2020-09-04","close":81733.9609},{"date":"2020-09-07","close":83901.5},{"date":"2020-09-08","close":85798.0859},{"date":"2020-09-09","close":83088.6641},{"date":"2020-09-10","close":83811.1875},{"date":"2020-09-11","close":84624.0078},{"date":"2020-09-14","close":84714.3203},{"date":"2020-09-15","close":86791.5391},{"date":"2020-09-16","close":86339.9688},{"date":"2020-09-17","close":86339.9688},{"date":"2020-09-18","close":86339.9688},{"date":"2020-09-21","close":85527.1562},{"date":"2020-09-22","close":84714.3203},{"date":"2020-09-23","close":84443.3828},{"date":"2020-09-24","close":84624.0078},{"date":"2020-09-25","close":84714.3203},{"date":"2020-09-28","close":84894.9531},{"date":"2020-09-29","close":85527.1562},{"date":"2020-10-05","close":85346.5234},{"date":"2020-10-06","close":86069.0391},{"date":"2020-10-07","close":86339.9688},{"date":"2020-10-08","close":86159.3594},{"date":"2020-10-12","close":86430.2891},{"date":"2020-10-13","close":85346.5234},{"date":"2020-10-14","close":85436.8438},{"date":"2020-10-15","close":87243.1172},{"date":"2020-10-16","close":88507.4922},{"date":"2020-10-19","close":90765.3359},{"date":"2020-10-20","close":90313.7812},{"date":"2020-10-21","close":89862.2031},{"date":"2020-10-22","close":90765.3359},{"date":"2020-10-23","close":91216.9141},{"date":"2020-10-26","close":89410.6328},{"date":"2020-10-27","close":90765.3359},{"date":"2020-10-28","close":90042.8281},{"date":"2020-10-29","close":90313.7812},{"date":"2020-10-30","close":90042.8281},{"date":"2020-11-02","close":90133.1562},{"date":"2020-11-03","close":90313.7812},{"date":"2020-11-04","close":90042.8281},{"date":"2020-11-05","close":89952.5312},{"date":"2020-11-06","close":90765.3359},{"date":"2020-11-09","close":93023.1875},{"date":"2020-11-10","close":93474.7656},{"date":"2020-11-11","close":93926.3281},{"date":"2020-11-12","close":96635.7422},{"date":"2020-11-13","close":97990.4609},{"date":"2020-11-16","close":96184.1641},{"date":"2020-11-17","close":96184.1641},{"date":"2020-11-18","close":96184.1641},{"date":"2020-11-19","close":96635.7422},{"date":"2020-11-20","close":96184.1641},{"date":"2020-11-23","close":96184.1641},{"date":"2020-11-24","close":96184.1641},{"date":"2020-11-25","close":92571.6406},{"date":"2020-11-26","close":93023.1875},{"date":"2020-11-27","close":93474.7656},{"date":"2020-11-30","close":93474.7656},{"date":"2020-12-01","close":93926.3281},{"date":"2020-12-02","close":93926.3281},{"date":"2020-12-03","close":94829.4688},{"date":"2020-12-04","close":94829.4688},{"date":"2020-12-07","close":94829.4688},{"date":"2020-12-08","close":94829.4688},{"date":"2020-12-09","close":93926.3281},{"date":"2020-12-10","close":94829.4688},{"date":"2020-12-11","close":94377.8984},{"date":"2020-12-14","close":93926.3281},{"date":"2020-12-15","close":95281.0391},{"date":"2020-12-16","close":93926.3281},{"date":"2020-12-17","close":93474.7656},{"date":"2020-12-18","close":93023.1875},{"date":"2020-12-21","close":93023.1875},{"date":"2020-12-22","close":92120.0625},{"date":"2020-12-23","close":91216.9141},{"date":"2020-12-24","close":91668.4766},{"date":"2020-12-28","close":94377.8984},{"date":"2020-12-29","close":94560.6328},{"date":"2020-12-30","close":95474.2578},{"date":"2021-01-04","close":97301.5078},{"date":"2021-01-05","close":102783.2812},{"date":"2021-01-06","close":105981.0},{"date":"2021-01-07","close":103696.9219},{"date":"2021-01-08","close":101869.6562},{"date":"2021-01-11","close":98671.9609},{"date":"2021-01-12","close":99128.7891},{"date":"2021-01-13","close":97758.3203},{"date":"2021-01-14","close":98671.9609},{"date":"2021-01-15","close":100042.4062},{"date":"2021-01-18","close":98671.9609},{"date":"2021-01-19","close":99128.7891},{"date":"2021-01-20","close":99128.7891},{"date":"2021-01-21","close":98215.1484},{"date":"2021-01-22","close":97758.3203},{"date":"2021-01-25","close":99128.7891},{"date":"2021-01-26","close":96844.6953},{"date":"2021-01-27","close":96387.8828},{"date":"2021-01-28","close":95017.4297},{"date":"2021-01-29","close":95474.2578},{"date":"2021-02-01","close":96844.6953},{"date":"2021-02-02","close":95931.0703},{"date":"2021-02-03","close":95474.2578},{"date":"2021-02-04","close":95474.2578},{"date":"2021-02-05","close":94103.8203},{"date":"2021-02-08","close":94103.8203},{"date":"2021-02-09","close":94103.8203},{"date":"2021-02-10","close":95474.2578},{"date":"2021-02-15","close":95931.0703},{"date":"2021-02-16","close":97758.3203},{"date":"2021-02-17","close":96844.6953},{"date":"2021-02-18","close":98215.1484},{"date":"2021-02-19","close":98671.9609},{"date":"2021-02-22","close":100956.0391},{"date":"2021-02-23","close":101869.6562},{"date":"2021-02-24","close":100499.2188},{"date":"2021-02-25","close":102783.2812},{"date":"2021-02-26","close":102326.4766},{"date":"2021-03-02","close":104610.5469},{"date":"2021-03-03","close":105067.3594},{"date":"2021-03-04","close":107808.25},{"date":"2021-03-05","close":106894.625},{"date":"2021-03-08","close":105981.0},{"date":"2021-03-09","close":105524.1797},{"date":"2021-03-10","close":105524.1797},{"date":"2021-03-11","close":115117.2812},{"date":"2021-03-12","close":117401.3516},{"date":"2021-03-15","close":122883.1328},{"date":"2021-03-16","close":153489.7031},{"date":"2021-03-17","close":138414.8281},{"date":"2021-03-18","close":137044.375},{"date":"2021-03-19","close":141612.5312},{"date":"2021-03-22","close":155773.7656},{"date":"2021-03-23","close":165366.8906},{"date":"2021-03-24","close":166737.3438},{"date":"2021-03-25","close":172219.125},{"date":"2021-03-26","close":174959.9844},{"date":"2021-03-29","close":147094.2969},{"date":"2021-03-30","close":152576.0781},{"date":"2021-03-31","close":154403.3594},{"date":"2021-04-01","close":165823.7031},{"date":"2021-04-02","close":164910.0781},{"date":"2021-04-05","close":167194.1562},{"date":"2021-04-06","close":164453.2812},{"date":"2021-04-07","close":161255.5625},{"date":"2021-04-08","close":162626.0},{"date":"2021-04-09","close":167194.1562},{"date":"2021-04-12","close":168564.5938},{"date":"2021-04-13","close":168564.5938},{"date":"2021-04-14","close":168107.7969},{"date":"2021-04-15","close":164910.0781},{"date":"2021-04-16","close":167650.9531},{"date":"2021-04-19","close":166280.5312},{"date":"2021-04-20","close":165823.7031},{"date":"2021-04-21","close":164453.2812},{"date":"2021-04-22","close":163539.6406},{"date":"2021-04-23","close":163539.6406},{"date":"2021-04-26","close":163082.8125},{"date":"2021-04-27","close":160341.9219},{"date":"2021-04-28","close":153946.5156},{"date":"2021-04-29","close":157144.2344},{"date":"2021-04-30","close":159885.125},{"date":"2021-05-03","close":160341.9219},{"date":"2021-05-04","close":161255.5625},{"date":"2021-05-06","close":163996.4531},{"date":"2021-05-07","close":164453.2812},{"date":"2021-05-10","close":162169.2188},{"date":"2021-05-11","close":163996.4531},{"date":"2021-05-12","close":160341.9219},{"date":"2021-05-13","close":160341.9219},{"date":"2021-05-14","close":158971.4688},{"date":"2021-05-17","close":155773.7656},{"date":"2021-05-18","close":155773.7656},{"date":"2021-05-20","close":156230.5938},{"date":"2021-05-21","close":155316.9844},{"date":"2021-05-24","close":154860.1719},{"date":"2021-05-25","close":155773.7656},{"date":"2021-05-26","close":155773.7656},{"date":"2021-05-27","close":156687.4219},{"date":"2021-05-28","close":157601.0312},{"date":"2021-05-31","close":155773.7656},{"date":"2021-06-01","close":155316.9844},{"date":"2021-06-02","close":157144.2344},{"date":"2021-06-03","close":155773.7656},{"date":"2021-06-04","close":157144.2344},{"date":"2021-06-07","close":159885.125},{"date":"2021-06-08","close":163082.8125},{"date":"2021-06-09","close":161712.375},{"date":"2021-06-10","close":164453.2812},{"date":"2021-06-11","close":165366.8906},{"date":"2021-06-14","close":163082.8125},{"date":"2021-06-15","close":163539.6406},{"date":"2021-06-16","close":163082.8125},{"date":"2021-06-17","close":163082.8125},{"date":"2021-06-18","close":164453.2812},{"date":"2021-06-21","close":162626.0},{"date":"2021-06-22","close":164453.2812},{"date":"2021-06-23","close":163539.6406},{"date":"2021-06-24","close":163082.8125},{"date":"2021-06-25","close":163082.8125},{"date":"2021-06-28","close":164910.0781},{"date":"2021-06-29","close":165093.5312},{"date":"2021-06-30","close":165552.1094},{"date":"2021-07-01","close":165552.1094},{"date":"2021-07-02","close":166010.7031},{"date":"2021-07-05","close":166010.7031},{"date":"2021-07-06","close":166469.2969},{"date":"2021-07-07","close":170596.6406},{"date":"2021-07-08","close":173806.7656},{"date":"2021-07-09","close":174723.9688},{"date":"2021-07-12","close":175182.5781},{"date":"2021-07-13","close":178851.2812},{"date":"2021-07-14","close":178392.6875},{"date":"2021-07-15","close":178851.2812},{"date":"2021-07-16","close":176558.3438},{"date":"2021-07-19","close":172889.6094},{"date":"2021-07-20","close":168303.6562},{"date":"2021-07-21","close":166469.2969},{"date":"2021-07-22","close":161424.7656},{"date":"2021-07-23","close":163717.7188},{"date":"2021-07-26","close":163717.7188},{"date":"2021-07-27","close":165093.5312},{"date":"2021-07-28","close":165093.5312},{"date":"2021-07-29","close":163717.7188},{"date":"2021-07-30","close":162800.5625},{"date":"2021-08-02","close":166010.7031},{"date":"2021-08-03","close":171055.2188},{"date":"2021-08-04","close":171513.7969},{"date":"2021-08-05","close":177934.1406},{"date":"2021-08-06","close":172889.6094},{"date":"2021-08-09","close":171972.4219},{"date":"2021-08-10","close":172889.6094},{"date":"2021-08-11","close":174265.375},{"date":"2021-08-12","close":173806.7656},{"date":"2021-08-13","close":176099.7344},{"date":"2021-08-17","close":177016.9219},{"date":"2021-08-18","close":174723.9688},{"date":"2021-08-19","close":174265.375},{"date":"2021-08-20","close":172889.6094},{"date":"2021-08-23","close":171055.2188},{"date":"2021-08-24","close":170596.6406},{"date":"2021-08-25","close":170138.0312},{"date":"2021-08-26","close":169679.4375},{"date":"2021-08-27","close":170138.0312},{"date":"2021-08-30","close":170138.0312},{"date":"2021-08-31","close":171055.2188},{"date":"2021-09-01","close":171055.2188},{"date":"2021-09-02","close":169679.4375},{"date":"2021-09-03","close":169220.8438},{"date":"2021-09-06","close":172431.0156},{"date":"2021-09-07","close":171055.2188},{"date":"2021-09-08","close":170138.0312},{"date":"2021-09-09","close":170596.6406},{"date":"2021-09-10","close":171513.7969},{"date":"2021-09-13","close":173348.1875},{"date":"2021-09-14","close":177016.9219},{"date":"2021-09-15","close":176099.7344},{"date":"2021-09-16","close":176558.3438},{"date":"2021-09-17","close":178392.6875},{"date":"2021-09-23","close":179768.4844},{"date":"2021-09-24","close":182520.0625},{"date":"2021-09-27","close":182520.0625},{"date":"2021-09-28","close":178392.6875},{"date":"2021-09-29","close":177475.5312},{"date":"2021-09-30","close":172431.0156},{"date":"2021-10-01","close":169679.4375},{"date":"2021-10-05","close":174265.375},{"date":"2021-10-06","close":178851.2812},{"date":"2021-10-07","close":186647.375},{"date":"2021-10-08","close":198112.2188},{"date":"2021-10-12","close":197653.6406},{"date":"2021-10-13","close":206825.4844},{"date":"2021-10-14","close":207742.6719},{"date":"2021-10-15","close":219207.4844},{"date":"2021-10-18","close":205908.2969},{"date":"2021-10-19","close":207284.0938},{"date":"2021-10-20","close":201322.3906},{"date":"2021-10-21","close":203156.7344},{"date":"2021-10-22","close":200863.7812},{"date":"2021-10-25","close":202698.1562},{"date":"2021-10-26","close":202698.1562},{"date":"2021-10-27","close":199029.4375},{"date":"2021-10-28","close":198112.2188},{"date":"2021-10-29","close":197653.6406},{"date":"2021-11-01","close":195819.2656},{"date":"2021-11-02","close":200863.7812},{"date":"2021-11-03","close":199029.4375},{"date":"2021-11-04","close":196736.4375},{"date":"2021-11-05","close":198112.2188},{"date":"2021-11-08","close":197653.6406},{"date":"2021-11-09","close":195819.2656},{"date":"2021-11-10","close":195819.2656},{"date":"2021-11-11","close":194902.0781},{"date":"2021-11-12","close":195360.6562},{"date":"2021-11-15","close":197653.6406},{"date":"2021-11-16","close":199488.0},{"date":"2021-11-17","close":198112.2188},{"date":"2021-11-18","close":195360.6562},{"date":"2021-11-19","close":195360.6562},{"date":"2021-11-22","close":195360.6562},{"date":"2021-11-23","close":194443.4844},{"date":"2021-11-24","close":193984.875},{"date":"2021-11-25","close":193067.6875},{"date":"2021-11-26","close":191233.3281},{"date":"2021-11-29","close":190774.7188},{"date":"2021-11-30","close":189398.9688},{"date":"2021-12-01","close":189857.5625},{"date":"2021-12-02","close":188481.7656},{"date":"2021-12-03","close":189398.9688},{"date":"2021-12-06","close":188481.7656},{"date":"2021-12-07","close":187105.9844},{"date":"2021-12-08","close":187105.9844},{"date":"2021-12-09","close":188023.1719},{"date":"2021-12-10","close":188023.1719},{"date":"2021-12-13","close":186188.7812},{"date":"2021-12-14","close":182978.625},{"date":"2021-12-15","close":185271.6094},{"date":"2021-12-16","close":183437.2188},{"date":"2021-12-17","close":187564.5781},{"date":"2021-12-20","close":192609.1094},{"date":"2021-12-21","close":192150.5156},{"date":"2021-12-22","close":191691.9375},{"date":"2021-12-23","close":192609.1094},{"date":"2021-12-24","close":197195.0312},{"date":"2021-12-27","close":195360.6562},{"date":"2021-12-28","close":198570.8125},{"date":"2021-12-29","close":206786.9062},{"date":"2021-12-30","close":201709.5625},{"date":"2022-01-03","close":218000.0},{"date":"2022-01-04","close":198940.0938},{"date":"2022-01-05","close":198478.5},{"date":"2022-01-06","close":198016.9219},{"date":"2022-01-07","close":197555.3281},{"date":"2022-01-10","close":196170.6094},{"date":"2022-01-11","close":200786.3906},{"date":"2022-01-12","close":199401.6562},{"date":"2022-01-13","close":198940.0938},{"date":"2022-01-14","close":198016.9219},{"date":"2022-01-17","close":198478.5},{"date":"2022-01-18","close":196632.1875},{"date":"2022-01-19","close":192939.5781},{"date":"2022-01-20","close":192939.5781},{"date":"2022-01-21","close":189708.5156},{"date":"2022-01-24","close":184631.1406},{"date":"2022-01-25","close":182323.2656},{"date":"2022-01-26","close":182323.2656},{"date":"2022-01-27","close":183708.0156},{"date":"2022-01-28","close":188323.7812},{"date":"2022-02-03","close":183708.0156},{"date":"2022-02-04","close":186477.4688},{"date":"2022-02-07","close":185092.7344},{"date":"2022-02-08","close":185092.7344},{"date":"2022-02-09","close":185092.7344},{"date":"2022-02-10","close":184631.1406},{"date":"2022-02-11","close":184169.5625},{"date":"2022-02-14","close":185554.3281},{"date":"2022-02-15","close":182784.8438},{"date":"2022-02-16","close":182784.8438},{"date":"2022-02-17","close":182323.2656},{"date":"2022-02-18","close":183246.4375},{"date":"2022-02-21","close":182323.2656},{"date":"2022-02-22","close":182323.2656},{"date":"2022-02-23","close":182323.2656},{"date":"2022-02-24","close":180015.3594},{"date":"2022-02-25","close":180476.9531},{"date":"2022-02-28","close":180476.9531},{"date":"2022-03-02","close":177707.4844},{"date":"2022-03-03","close":178169.0469},{"date":"2022-03-04","close":178169.0469},{"date":"2022-03-07","close":179092.2344},{"date":"2022-03-08","close":179092.2344},{"date":"2022-03-10","close":179092.2344},{"date":"2022-03-11","close":179092.2344},{"date":"2022-03-14","close":178630.6406},{"date":"2022-03-15","close":178630.6406},{"date":"2022-03-16","close":178630.6406},{"date":"2022-03-17","close":178630.6406},{"date":"2022-03-18","close":177707.4844},{"date":"2022-03-21","close":177707.4844},{"date":"2022-03-22","close":180476.9531},{"date":"2022-03-23","close":180015.3594},{"date":"2022-03-24","close":179553.7812},{"date":"2022-03-25","close":180476.9531},{"date":"2022-03-28","close":179092.2344},{"date":"2022-03-29","close":180938.5312},{"date":"2022-03-30","close":180938.5312},{"date":"2022-03-31","close":183246.4375},{"date":"2022-04-01","close":182784.8438},{"date":"2022-04-04","close":183708.0156},{"date":"2022-04-05","close":190631.6875},{"date":"2022-04-06","close":189708.5156},{"date":"2022-04-07","close":200786.3906},{"date":"2022-04-08","close":201247.9531},{"date":"2022-04-11","close":199863.2344},{"date":"2022-04-12","close":197093.7812},{"date":"2022-04-13","close":197555.3281},{"date":"2022-04-14","close":192939.5781},{"date":"2022-04-15","close":196170.6094},{"date":"2022-04-18","close":192016.3906},{"date":"2022-04-19","close":193862.7188},{"date":"2022-04-20","close":196632.1875},{"date":"2022-04-21","close":196170.6094},{"date":"2022-04-22","close":195709.0312},{"date":"2022-04-25","close":195247.4375},{"date":"2022-04-26","close":196632.1875},{"date":"2022-04-27","close":193862.7188},{"date":"2022-04-28","close":192939.5781},{"date":"2022-04-29","close":192939.5781},{"date":"2022-05-02","close":193401.1406},{"date":"2022-05-03","close":191093.2656},{"date":"2022-05-04","close":193401.1406},{"date":"2022-05-06","close":191093.2656},{"date":"2022-05-09","close":200500.0},{"date":"2022-05-10","close":189246.9375},{"date":"2022-05-11","close":187400.6094},{"date":"2022-05-12","close":182323.2656},{"date":"2022-05-13","close":189708.5156},{"date":"2022-05-16","close":188323.7812},{"date":"2022-05-17","close":184631.1406},{"date":"2022-05-18","close":184631.1406},{"date":"2022-05-19","close":183708.0156},{"date":"2022-05-20","close":183708.0156},{"date":"2022-05-23","close":183708.0156},{"date":"2022-05-24","close":184631.1406},{"date":"2022-05-25","close":184169.5625},{"date":"2022-05-26","close":185092.7344},{"date":"2022-05-27","close":184169.5625},{"date":"2022-05-30","close":184631.1406},{"date":"2022-05-31","close":183246.4375},{"date":"2022-06-02","close":180938.5312},{"date":"2022-06-03","close":183246.4375},{"date":"2022-06-07","close":185092.7344},{"date":"2022-06-08","close":184169.5625},{"date":"2022-06-09","close":183708.0156},{"date":"2022-06-10","close":183246.4375},{"date":"2022-06-13","close":184169.5625},{"date":"2022-06-14","close":185554.3281},{"date":"2022-06-15","close":184631.1406},{"date":"2022-06-16","close":184169.5625},{"date":"2022-06-17","close":184169.5625},{"date":"2022-06-20","close":185092.7344},{"date":"2022-06-21","close":185554.3281},{"date":"2022-06-22","close":183708.0156},{"date":"2022-06-23","close":182323.2656},{"date":"2022-06-24","close":180938.5312},{"date":"2022-06-27","close":183246.4375},{"date":"2022-06-28","close":184169.5625},{"date":"2022-06-29","close":185467.8594},{"date":"2022-06-30","close":186395.2188},{"date":"2022-07-01","close":186858.8594},{"date":"2022-07-04","close":185931.5469},{"date":"2022-07-05","close":185467.8594},{"date":"2022-07-06","close":183613.1875},{"date":"2022-07-07","close":184076.8594},{"date":"2022-07-08","close":183613.1875},{"date":"2022-07-11","close":182685.8125},{"date":"2022-07-12","close":178976.4688},{"date":"2022-07-13","close":179903.8281},{"date":"2022-07-14","close":179903.8281},{"date":"2022-07-15","close":179903.8281},{"date":"2022-07-18","close":180831.1562},{"date":"2022-07-19","close":180831.1562},{"date":"2022-07-20","close":181294.8438},{"date":"2022-07-21","close":181758.5},{"date":"2022-07-22","close":182222.1875},{"date":"2022-07-25","close":181758.5},{"date":"2022-07-26","close":181758.5},{"date":"2022-07-27","close":182222.1875},{"date":"2022-07-28","close":180367.4844},{"date":"2022-07-29","close":180367.4844},{"date":"2022-08-01","close":179903.8281},{"date":"2022-08-02","close":178512.8125},{"date":"2022-08-03","close":178049.1406},{"date":"2022-08-04","close":178049.1406},{"date":"2022-08-05","close":177121.8125},{"date":"2022-08-08","close":178049.1406},{"date":"2022-08-09","close":178512.8125},{"date":"2022-08-10","close":178512.8125},{"date":"2022-08-11","close":178976.4688},{"date":"2022-08-12","close":179440.1406},{"date":"2022-08-16","close":180367.4844},{"date":"2022-08-17","close":179903.8281},{"date":"2022-08-18","close":180367.4844},{"date":"2022-08-19","close":179903.8281},{"date":"2022-08-22","close":179903.8281},{"date":"2022-08-23","close":178976.4688},{"date":"2022-08-24","close":178512.8125},{"date":"2022-08-25","close":178512.8125},{"date":"2022-08-26","close":178976.4688},{"date":"2022-08-29","close":178049.1406},{"date":"2022-08-30","close":178049.1406},{"date":"2022-08-31","close":177585.4844},{"date":"2022-09-01","close":177585.4844},{"date":"2022-09-02","close":177585.4844},{"date":"2022-09-05","close":177585.4844},{"date":"2022-09-06","close":178512.8125},{"date":"2022-09-07","close":173876.1406},{"date":"2022-09-08","close":170630.4375},{"date":"2022-09-13","close":168312.0781},{"date":"2022-09-14","close":176658.125},{"date":"2022-09-15","close":173876.1406},{"date":"2022-09-16","close":172948.7812},{"date":"2022-09-19","close":172021.4219},{"date":"2022-09-20","close":173876.1406},{"date":"2022-09-21","close":170630.4375},{"date":"2022-09-22","close":170166.75},{"date":"2022-09-23","close":170630.4375},{"date":"2022-09-26","close":169703.0938},{"date":"2022-09-27","close":170166.75},{"date":"2022-09-28","close":167848.4219},{"date":"2022-09-29","close":168775.75},{"date":"2022-09-30","close":168775.75},{"date":"2022-10-04","close":167848.4219},{"date":"2022-10-05","close":168775.75},{"date":"2022-10-06","close":167384.7344},{"date":"2022-10-07","close":166921.0938},{"date":"2022-10-11","close":164139.0469},{"date":"2022-10-12","close":161357.0312},{"date":"2022-10-13","close":159502.3438},{"date":"2022-10-14","close":159038.6875},{"date":"2022-10-17","close":159038.6875},{"date":"2022-10-18","close":157647.6875},{"date":"2022-10-19","close":157647.6875},{"date":"2022-10-20","close":158575.0156},{"date":"2022-10-21","close":158575.0156},{"date":"2022-10-24","close":158575.0156},{"date":"2022-10-25","close":158575.0156},{"date":"2022-10-26","close":158575.0156},{"date":"2022-10-27","close":156256.6719},{"date":"2022-10-28","close":156256.6719},{"date":"2022-10-31","close":155329.3281},{"date":"2022-11-01","close":154865.6719},{"date":"2022-11-02","close":153938.2969},{"date":"2022-11-03","close":152083.6406},{"date":"2022-11-04","close":152547.3281},{"date":"2022-11-07","close":149765.2969},{"date":"2022-11-08","close":147910.625},{"date":"2022-11-09","close":148374.2812},{"date":"2022-11-10","close":148374.2812},{"date":"2022-11-11","close":148837.9688},{"date":"2022-11-14","close":147910.625},{"date":"2022-11-15","close":146983.2656},{"date":"2022-11-16","close":147910.625},{"date":"2022-11-17","close":147910.625},{"date":"2022-11-18","close":145592.25},{"date":"2022-11-21","close":145592.25},{"date":"2022-11-22","close":141419.25},{"date":"2022-11-23","close":144664.9219},{"date":"2022-11-24","close":143737.5938},{"date":"2022-11-25","close":143273.9062},{"date":"2022-11-28","close":138637.2031},{"date":"2022-11-29","close":137246.2188},{"date":"2022-11-30","close":138637.2031},{"date":"2022-12-01","close":138173.5625},{"date":"2022-12-02","close":136782.5469},{"date":"2022-12-05","close":139100.8906},{"date":"2022-12-06","close":138637.2031},{"date":"2022-12-07","close":143273.9062},{"date":"2022-12-08","close":153010.9844},{"date":"2022-12-09","close":147910.625},{"date":"2022-12-12","close":152547.3281},{"date":"2022-12-13","close":148837.9688},{"date":"2022-12-14","close":146519.6094},{"date":"2022-12-15","close":149765.2969},{"date":"2022-12-16","close":147446.9688},{"date":"2022-12-19","close":145592.25},{"date":"2022-12-20","close":143737.5938},{"date":"2022-12-21","close":143273.9062},{"date":"2022-12-22","close":143273.9062},{"date":"2022-12-23","close":141882.9219},{"date":"2022-12-26","close":142810.25},{"date":"2022-12-27","close":143273.9062},{"date":"2022-12-28","close":144116.1562},{"date":"2022-12-29","close":144116.1562},{"date":"2023-01-02","close":144116.1562},{"date":"2023-01-03","close":140372.875},{"date":"2023-01-04","close":138033.3438},{"date":"2023-01-05","close":137565.4375},{"date":"2023-01-06","close":135225.875},{"date":"2023-01-09","close":132886.3281},{"date":"2023-01-10","close":131014.6797},{"date":"2023-01-11","close":131950.5156},{"date":"2023-01-12","close":132886.3281},{"date":"2023-01-13","close":131014.6797},{"date":"2023-01-16","close":132418.4375},{"date":"2023-01-17","close":132886.3281},{"date":"2023-01-18","close":131482.6094},{"date":"2023-01-19","close":131950.5156},{"date":"2023-01-20","close":131482.6094},{"date":"2023-01-25","close":129517.3828},{"date":"2023-01-26","close":131014.6797},{"date":"2023-01-27","close":132137.6719},{"date":"2023-01-30","close":132137.6719},{"date":"2023-01-31","close":130640.3672},{"date":"2023-02-01","close":130453.2031},{"date":"2023-02-02","close":131014.6797},{"date":"2023-02-03","close":130733.9453},{"date":"2023-02-06","close":132511.9844},{"date":"2023-02-07","close":137097.5312},{"date":"2023-02-08","close":137939.75},{"date":"2023-02-09","close":138314.0938},{"date":"2023-02-10","close":138501.2656},{"date":"2023-02-13","close":138033.3438},{"date":"2023-02-14","close":135693.7969},{"date":"2023-02-15","close":134664.3906},{"date":"2023-02-16","close":134664.3906},{"date":"2023-02-17","close":134570.8125},{"date":"2023-02-20","close":132979.8906},{"date":"2023-02-21","close":132979.8906},{"date":"2023-02-22","close":131950.5156},{"date":"2023-02-23","close":131389.0156},{"date":"2023-02-24","close":132324.8281},{"date":"2023-02-27","close":133073.5},{"date":"2023-02-28","close":134477.2188},{"date":"2023-03-02","close":134290.0625},{"date":"2023-03-03","close":134102.875},{"date":"2023-03-06","close":133167.0469},{"date":"2023-03-07","close":133354.2344},{"date":"2023-03-08","close":133728.5781},{"date":"2023-03-09","close":133728.5781},{"date":"2023-03-10","close":133447.8125},{"date":"2023-03-13","close":133634.9531},{"date":"2023-03-14","close":126522.75},{"date":"2023-03-15","close":129704.5391},{"date":"2023-03-16","close":130921.1172},{"date":"2023-03-17","close":130640.3672},{"date":"2023-03-20","close":129891.6953},{"date":"2023-03-21","close":129891.6953},{"date":"2023-03-22","close":129517.3828},{"date":"2023-03-23","close":129704.5391},{"date":"2023-03-24","close":130921.1172},{"date":"2023-03-27","close":129610.9375},{"date":"2023-03-28","close":129049.4766},{"date":"2023-03-29","close":128862.3047},{"date":"2023-03-30","close":129423.7812},{"date":"2023-03-31","close":128955.875},{"date":"2023-04-03","close":129704.5391},{"date":"2023-04-04","close":131014.6797},{"date":"2023-04-05","close":131108.2656},{"date":"2023-04-06","close":131482.6094},{"date":"2023-04-07","close":131856.9062},{"date":"2023-04-10","close":129985.3047},{"date":"2023-04-11","close":131108.2656},{"date":"2023-04-12","close":129798.125},{"date":"2023-04-13","close":129143.0547},{"date":"2023-04-14","close":127739.3203},{"date":"2023-04-17","close":127177.8438},{"date":"2023-04-18","close":128300.8125},{"date":"2023-04-19","close":129423.7812},{"date":"2023-04-20","close":130359.6094},{"date":"2023-04-21","close":131669.7656},{"date":"2023-04-24","close":131763.3438},{"date":"2023-04-25","close":131576.1719},{"date":"2023-04-26","close":130546.7812},{"date":"2023-04-27","close":131014.6797},{"date":"2023-04-28","close":131014.6797},{"date":"2023-05-02","close":128768.7188},{"date":"2023-05-03","close":128207.2266},{"date":"2023-05-04","close":128300.8125},{"date":"2023-05-08","close":127552.1562},{"date":"2023-05-09","close":126897.0938},{"date":"2023-05-10","close":126990.6562},{"date":"2023-05-11","close":127271.4062},{"date":"2023-05-12","close":127458.5625},{"date":"2023-05-15","close":131014.6797},{"date":"2023-05-16","close":130640.3672},{"date":"2023-05-17","close":129143.0547},{"date":"2023-05-18","close":129517.3828},{"date":"2023-05-19","close":129330.2109},{"date":"2023-05-22","close":128768.7188},{"date":"2023-05-23","close":128300.8125},{"date":"2023-05-24","close":128394.3984},{"date":"2023-05-25","close":128675.1406},{"date":"2023-05-26","close":128020.0625},{"date":"2023-05-30","close":127271.4062},{"date":"2023-05-31","close":127365.0},{"date":"2023-06-01","close":127458.5625},{"date":"2023-06-02","close":127645.7422},{"date":"2023-06-05","close":127739.3203},{"date":"2023-06-07","close":127458.5625},{"date":"2023-06-08","close":126242.0156},{"date":"2023-06-09","close":125493.3516},{"date":"2023-06-12","close":120720.6797},{"date":"2023-06-13","close":119878.4453},{"date":"2023-06-14","close":120159.1875},{"date":"2023-06-15","close":123060.2344},{"date":"2023-06-16","close":122685.8984},{"date":"2023-06-19","close":124557.5312},{"date":"2023-06-20","close":127271.4062},{"date":"2023-06-21","close":128581.5703},{"date":"2023-06-22","close":134570.8125},{"date":"2023-06-23","close":138501.2656},{"date":"2023-06-26","close":138594.8281},{"date":"2023-06-27","close":143741.8281},{"date":"2023-06-28","close":145707.0625},{"date":"2023-06-29","close":146365.0781},{"date":"2023-06-30","close":146459.0938},{"date":"2023-07-03","close":140536.7969},{"date":"2023-07-04","close":143356.9375},{"date":"2023-07-05","close":146929.1094},{"date":"2023-07-06","close":151253.3438},{"date":"2023-07-07","close":150501.2969},{"date":"2023-07-10","close":145895.0469},{"date":"2023-07-11","close":139596.7656},{"date":"2023-07-12","close":134708.5156},{"date":"2023-07-13","close":142134.8594},{"date":"2023-07-14","close":139126.75},{"date":"2023-07-17","close":139220.75},{"date":"2023-07-18","close":135178.5312},{"date":"2023-07-19","close":135178.5312},{"date":"2023-07-20","close":136400.5938},{"date":"2023-07-21","close":139972.7812},{"date":"2023-07-24","close":139972.7812},{"date":"2023-07-25","close":138750.7031},{"date":"2023-07-26","close":134050.4844},{"date":"2023-07-27","close":134050.4844},{"date":"2023-07-28","close":132828.4062},{"date":"2023-07-31","close":133486.4688},{"date":"2023-08-01","close":136776.6094},{"date":"2023-08-02","close":135272.5469},{"date":"2023-08-03","close":135836.5781},{"date":"2023-08-04","close":135836.5781},{"date":"2023-08-07","close":135272.5469},{"date":"2023-08-08","close":135836.5781},{"date":"2023-08-09","close":134050.4844},{"date":"2023-08-10","close":132734.4219},{"date":"2023-08-11","close":128316.2109},{"date":"2023-08-14","close":126154.1016},{"date":"2023-08-16","close":125778.0781},{"date":"2023-08-17","close":123991.9922},{"date":"2023-08-18","close":123897.9922},{"date":"2023-08-21","close":123897.9922},{"date":"2023-08-22","close":123521.9766},{"date":"2023-08-23","close":121265.8672},{"date":"2023-08-24","close":121829.8828},{"date":"2023-08-25","close":121923.8984},{"date":"2023-08-28","close":122581.9297},{"date":"2023-08-29","close":124556.0234},{"date":"2023-08-30","close":125026.0547},{"date":"2023-08-31","close":125966.1016},{"date":"2023-09-01","close":125872.1016},{"date":"2023-09-04","close":125778.0781},{"date":"2023-09-05","close":124932.0469},{"date":"2023-09-06","close":124838.0391},{"date":"2023-09-07","close":124462.0078},{"date":"2023-09-08","close":123145.9609},{"date":"2023-09-11","close":123145.9609},{"date":"2023-09-12","close":123427.9688},{"date":"2023-09-13","close":123521.9766},{"date":"2023-09-14","close":123897.9922},{"date":"2023-09-15","close":128692.2266},{"date":"2023-09-18","close":130196.3125},{"date":"2023-09-19","close":131136.3438},{"date":"2023-09-20","close":132546.4062},{"date":"2023-09-21","close":137528.6406},{"date":"2023-09-22","close":137152.6406},{"date":"2023-09-25","close":137152.6406},{"date":"2023-09-26","close":134238.4844},{"date":"2023-09-27","close":134238.4844},{"date":"2023-10-04","close":132922.4375},{"date":"2023-10-05","close":129068.2344},{"date":"2023-10-06","close":130008.2969},{"date":"2023-10-10","close":126530.1172},{"date":"2023-10-11","close":124086.0},{"date":"2023-10-12","close":124274.0},{"date":"2023-10-13","close":126624.125},{"date":"2023-10-16","close":127282.1562},{"date":"2023-10-17","close":128222.2031},{"date":"2023-10-18","close":128504.2188},{"date":"2023-10-19","close":128598.2188},{"date":"2023-10-20","close":128598.2188},{"date":"2023-10-23","close":129162.2656},{"date":"2023-10-24","close":129914.2969},{"date":"2023-10-25","close":132546.4062},{"date":"2023-10-26","close":133204.4375},{"date":"2023-10-27","close":134238.4844},{"date":"2023-10-30","close":133016.4375},{"date":"2023-10-31","close":132076.375},{"date":"2023-11-01","close":132734.4219},{"date":"2023-11-02","close":132076.375},{"date":"2023-11-03","close":132076.375},{"date":"2023-11-06","close":132734.4219},{"date":"2023-11-07","close":132546.4062},{"date":"2023-11-08","close":132546.4062},{"date":"2023-11-09","close":131888.375},{"date":"2023-11-10","close":131888.375},{"date":"2023-11-13","close":131888.375},{"date":"2023-11-14","close":132076.375},{"date":"2023-11-15","close":131888.375},{"date":"2023-11-16","close":131136.3438},{"date":"2023-11-17","close":131042.3438},{"date":"2023-11-20","close":130008.2969},{"date":"2023-11-21","close":129632.2969},{"date":"2023-11-22","close":128504.2188},{"date":"2023-11-23","close":127846.1875},{"date":"2023-11-24","close":126812.1328},{"date":"2023-11-27","close":126718.125},{"date":"2023-11-28","close":127282.1562},{"date":"2023-11-29","close":128128.1953},{"date":"2023-11-30","close":128692.2266},{"date":"2023-12-01","close":128504.2188},{"date":"2023-12-04","close":127940.1875},{"date":"2023-12-05","close":124932.0469},{"date":"2023-12-06","close":125308.0469},{"date":"2023-12-07","close":124650.0312},{"date":"2023-12-08","close":125026.0547},{"date":"2023-12-11","close":124086.0},{"date":"2023-12-12","close":123615.9844},{"date":"2023-12-13","close":124744.0234},{"date":"2023-12-14","close":123897.9922},{"date":"2023-12-15","close":132358.3906},{"date":"2023-12-18","close":128880.2344},{"date":"2023-12-19","close":126906.1328},{"date":"2023-12-20","close":127846.1875},{"date":"2023-12-21","close":129914.2969},{"date":"2023-12-22","close":129726.2734},{"date":"2023-12-26","close":128410.2031},{"date":"2023-12-27","close":131544.4844},{"date":"2023-12-28","close":130499.75},{"date":"2024-01-02","close":128695.1562},{"date":"2024-01-03","close":129644.9297},{"date":"2024-01-04","close":127365.4609},{"date":"2024-01-05","close":127840.3359},{"date":"2024-01-08","close":126415.6719},{"date":"2024-01-09","close":126415.6719},{"date":"2024-01-10","close":126700.6172},{"date":"2024-01-11","close":126985.5391},{"date":"2024-01-12","close":127745.3672},{"date":"2024-01-15","close":128030.2891},{"date":"2024-01-16","close":127745.3672},{"date":"2024-01-17","close":127745.3672},{"date":"2024-01-18","close":127840.3359},{"date":"2024-01-19","close":127745.3672},{"date":"2024-01-22","close":125085.9766},{"date":"2024-01-23","close":125085.9766},{"date":"2024-01-24","close":124041.2266},{"date":"2024-01-25","close":124231.1875},{"date":"2024-01-26","close":124896.0234},{"date":"2024-01-29","close":126605.6172},{"date":"2024-01-30","close":127080.5156},{"date":"2024-01-31","close":127080.5156},{"date":"2024-02-01","close":127650.3906},{"date":"2024-02-02","close":128600.1641},{"date":"2024-02-05","close":128885.0938},{"date":"2024-02-06","close":127745.3672},{"date":"2024-02-07","close":127460.4297},{"date":"2024-02-08","close":127555.4062},{"date":"2024-02-13","close":128220.25},{"date":"2024-02-14","close":128220.25},{"date":"2024-02-15","close":126605.6172},{"date":"2024-02-16","close":127745.3672},{"date":"2024-02-19","close":126035.7578},{"date":"2024-02-20","close":125560.8672},{"date":"2024-02-21","close":125655.8516},{"date":"2024-02-22","close":125750.8203},{"date":"2024-02-23","close":126700.6172},{"date":"2024-02-26","close":126700.6172},{"date":"2024-02-27","close":127080.5156},{"date":"2024-02-28","close":126605.6172},{"date":"2024-02-29","close":126795.5859},{"date":"2024-03-04","close":127460.4297},{"date":"2024-03-05","close":127080.5156},{"date":"2024-03-06","close":126985.5391},{"date":"2024-03-07","close":126415.6719},{"date":"2024-03-08","close":125750.8203},{"date":"2024-03-11","close":125560.8672},{"date":"2024-03-12","close":126225.7188},{"date":"2024-03-13","close":125370.9141},{"date":"2024-03-14","close":125560.8672},{"date":"2024-03-15","close":125085.9766},{"date":"2024-03-18","close":125180.9609},{"date":"2024-03-19","close":126700.6172},{"date":"2024-03-20","close":128790.125},{"date":"2024-03-21","close":129359.9766},{"date":"2024-03-22","close":129739.8906},{"date":"2024-03-25","close":130404.7422},{"date":"2024-03-26","close":131354.5312},{"date":"2024-03-27","close":131639.4844},{"date":"2024-03-28","close":131829.4062},{"date":"2024-03-29","close":132209.3125},{"date":"2024-04-01","close":134868.7188},{"date":"2024-04-02","close":136103.4219},{"date":"2024-04-03","close":136673.2969},{"date":"2024-04-04","close":136483.3438},{"date":"2024-04-05","close":135723.5312},{"date":"2024-04-08","close":136008.4531},{"date":"2024-04-09","close":136008.4531},{"date":"2024-04-11","close":135818.5},{"date":"2024-04-12","close":135723.5312},{"date":"2024-04-15","close":135438.5781},{"date":"2024-04-16","close":134298.8594},{"date":"2024-04-17","close":134108.8906},{"date":"2024-04-18","close":133159.1094},{"date":"2024-04-19","close":131259.5625},{"date":"2024-04-22","close":131734.4531},{"date":"2024-04-23","close":131164.5781},{"date":"2024-04-24","close":130784.6562},{"date":"2024-04-25","close":131544.4844},{"date":"2024-04-26","close":131259.5625},{"date":"2024-04-29","close":131449.5156},{"date":"2024-04-30","close":131639.4844},{"date":"2024-05-02","close":131544.4844},{"date":"2024-05-03","close":131449.5156},{"date":"2024-05-07","close":132114.3594},{"date":"2024-05-08","close":132209.3125},{"date":"2024-05-09","close":134773.75},{"date":"2024-05-10","close":135343.6094},{"date":"2024-05-13","close":137528.0938},{"date":"2024-05-14","close":138667.8438},{"date":"2024-05-16","close":142751.8906},{"date":"2024-05-17","close":142182.0156},{"date":"2024-05-20","close":144366.5},{"date":"2024-05-21","close":142941.8594},{"date":"2024-05-22","close":152154.7031},{"date":"2024-05-23","close":155763.875},{"date":"2024-05-24","close":151109.9375},{"date":"2024-05-27","close":147880.6875},{"date":"2024-05-28","close":144366.5},{"date":"2024-05-29","close":142656.9062},{"date":"2024-05-30","close":141422.2031},{"date":"2024-05-31","close":144081.5625},{"date":"2024-06-03","close":149495.3281},{"date":"2024-06-04","close":148640.5156},{"date":"2024-06-05","close":145696.2031},{"date":"2024-06-07","close":141992.0625},{"date":"2024-06-10","close":141992.0625},{"date":"2024-06-11","close":141517.1875},{"date":"2024-06-12","close":141897.0938},{"date":"2024-06-13","close":141612.1406},{"date":"2024-06-14","close":142277.0},{"date":"2024-06-17","close":142941.8594},{"date":"2024-06-18","close":144271.5312},{"date":"2024-06-19","close":140567.4062},{"date":"2024-06-20","close":141137.25},{"date":"2024-06-21","close":140567.4062},{"date":"2024-06-24","close":140567.4062},{"date":"2024-06-25","close":139712.5781},{"date":"2024-06-26","close":139807.5781},{"date":"2024-06-27","close":138853.25},{"date":"2024-06-28","close":144292.8594},{"date":"2024-07-01","close":141334.4844},{"date":"2024-07-02","close":141334.4844},{"date":"2024-07-03","close":139234.9688},{"date":"2024-07-04","close":137708.0625},{"date":"2024-07-05","close":138853.25},{"date":"2024-07-08","close":135894.8594},{"date":"2024-07-09","close":135608.5781},{"date":"2024-07-10","close":135608.5781},{"date":"2024-07-11","close":139234.9688},{"date":"2024-07-12","close":139234.9688},{"date":"2024-07-15","close":138853.25},{"date":"2024-07-16","close":139330.4219},{"date":"2024-07-17","close":139234.9688},{"date":"2024-07-18","close":139425.8438},{"date":"2024-07-19","close":139330.4219},{"date":"2024-07-22","close":137517.2188},{"date":"2024-07-23","close":137421.7812},{"date":"2024-07-24","close":137898.9531},{"date":"2024-07-25","close":136276.5781},{"date":"2024-07-26","close":136944.625},{"date":"2024-07-29","close":138280.6562},{"date":"2024-07-30","close":135513.1406},{"date":"2024-07-31","close":134367.9375},{"date":"2024-08-01","close":134272.5156},{"date":"2024-08-02","close":132936.4531},{"date":"2024-08-05","close":131218.7188},{"date":"2024-08-06","close":131123.2969},{"date":"2024-08-07","close":130359.8125},{"date":"2024-08-08","close":132554.75},{"date":"2024-08-09","close":133509.0781},{"date":"2024-08-12","close":133699.9219},{"date":"2024-08-13","close":132841.0312},{"date":"2024-08-14","close":132841.0312},{"date":"2024-08-16","close":132650.1875},{"date":"2024-08-19","close":131982.1562},{"date":"2024-08-20","close":132554.75},{"date":"2024-08-21","close":133127.3438},{"date":"2024-08-22","close":131982.1562},{"date":"2024-08-23","close":132173.0312},{"date":"2024-08-26","close":133318.1875},{"date":"2024-08-27","close":132268.4688},{"date":"2024-08-28","close":132650.1875},{"date":"2024-08-29","close":131218.7188},{"date":"2024-08-30","close":130073.5234},{"date":"2024-09-02","close":128642.0391},{"date":"2024-09-03","close":127783.1719},{"date":"2024-09-04","close":127687.7266},{"date":"2024-09-05","close":125492.7969},{"date":"2024-09-06","close":125874.5234},{"date":"2024-09-09","close":125779.0938},{"date":"2024-09-10","close":126637.9766},{"date":"2024-09-11","close":125874.5234},{"date":"2024-09-12","close":125969.9531},{"date":"2024-09-13","close":127687.7266},{"date":"2024-09-19","close":126924.2812},{"date":"2024-09-20","close":127783.1719},{"date":"2024-09-23","close":128832.9062},{"date":"2024-09-24","close":128832.9062},{"date":"2024-09-25","close":128832.9062},{"date":"2024-09-26","close":129310.0781},{"date":"2024-09-27","close":129691.8125},{"date":"2024-09-30","close":128832.9062},{"date":"2024-10-02","close":126924.2812},{"date":"2024-10-04","close":125683.6562},{"date":"2024-10-07","close":125301.9453},{"date":"2024-10-08","close":125969.9531},{"date":"2024-10-10","close":125588.2266},{"date":"2024-10-11","close":125588.2266},{"date":"2024-10-14","close":128737.4844},{"date":"2024-10-15","close":132650.1875},{"date":"2024-10-16","close":137898.9531},{"date":"2024-10-17","close":141429.9062},{"date":"2024-10-18","close":142670.5156},{"date":"2024-10-21","close":141143.6094},{"date":"2024-10-22","close":141143.6094},{"date":"2024-10-23","close":140189.2969},{"date":"2024-10-24","close":139712.1406},{"date":"2024-10-25","close":139330.4219},{"date":"2024-10-28","close":137612.6406},{"date":"2024-10-29","close":137040.0469},{"date":"2024-10-30","close":135513.1406},{"date":"2024-10-31","close":135417.7188},{"date":"2024-11-01","close":134367.9375},{"date":"2024-11-04","close":133699.9219},{"date":"2024-11-05","close":133413.625},{"date":"2024-11-06","close":130741.5469},{"date":"2024-11-07","close":128642.0391},{"date":"2024-11-08","close":127115.1406},{"date":"2024-11-11","close":127496.875},{"date":"2024-11-12","close":126160.8125},{"date":"2024-11-13","close":126065.3906},{"date":"2024-11-14","close":127878.6016},{"date":"2024-11-15","close":129310.0781},{"date":"2024-11-18","close":128069.4609},{"date":"2024-11-19","close":127306.0156},{"date":"2024-11-20","close":127783.1719},{"date":"2024-11-21","close":127878.6016},{"date":"2024-11-22","close":128737.4844},{"date":"2024-11-25","close":129596.3516},{"date":"2024-11-26","close":130646.1172},{"date":"2024-11-27","close":132268.4688},{"date":"2024-11-28","close":134081.6562},{"date":"2024-11-29","close":134558.8281},{"date":"2024-12-02","close":134177.0938},{"date":"2024-12-03","close":135322.2656},{"date":"2024-12-04","close":135513.1406},{"date":"2024-12-05","close":136181.1562},{"date":"2024-12-06","close":136753.75},{"date":"2024-12-09","close":136467.4688},{"date":"2024-12-10","close":136562.8906},{"date":"2024-12-11","close":136467.4688},{"date":"2024-12-12","close":136467.4688},{"date":"2024-12-13","close":136372.0312},{"date":"2024-12-16","close":136944.625},{"date":"2024-12-17","close":136944.625},{"date":"2024-12-18","close":138280.6562},{"date":"2024-12-19","close":138185.2188},{"date":"2024-12-20","close":139807.5781},{"date":"2024-12-23","close":139807.5781},{"date":"2024-12-24","close":140284.7188},{"date":"2024-12-26","close":143147.6875},{"date":"2024-12-27","close":144210.1875},{"date":"2024-12-30","close":144499.9531},{"date":"2025-01-02","close":144306.7656},{"date":"2025-01-03","close":143823.8125},{"date":"2025-01-06","close":143244.2656},{"date":"2025-01-07","close":143147.6875},{"date":"2025-01-08","close":140056.7656},{"date":"2025-01-09","close":136676.0938},{"date":"2025-01-10","close":134164.7344},{"date":"2025-01-13","close":130590.8594},{"date":"2025-01-14","close":131363.5938},{"date":"2025-01-15","close":131363.5938},{"date":"2025-01-16","close":132715.8594},{"date":"2025-01-17","close":132812.4531},{"date":"2025-01-20","close":130977.2266},{"date":"2025-01-21","close":130590.8594},{"date":"2025-01-22","close":131170.4062},{"date":"2025-01-23","close":131363.5938},{"date":"2025-01-24","close":131170.4062},{"date":"2025-01-31","close":130397.6953},{"date":"2025-02-03","close":129238.6016},{"date":"2025-02-04","close":129238.6016},{"date":"2025-02-05","close":128465.8672},{"date":"2025-02-06","close":137062.4531},{"date":"2025-02-07","close":140539.7344},{"date":"2025-02-10","close":136193.1406},{"date":"2025-02-11","close":135420.4062},{"date":"2025-02-12","close":133778.375},{"date":"2025-02-13","close":135034.0625},{"date":"2025-02-14","close":137448.8125},{"date":"2025-02-17","close":138511.3125},{"date":"2025-02-18","close":137062.4531},{"date":"2025-02-19","close":137159.0469},{"date":"2025-02-20","close":139187.4531},{"date":"2025-02-21","close":139284.0469},{"date":"2025-02-24","close":140056.7656},{"date":"2025-02-25","close":140539.7344},{"date":"2025-02-26","close":141022.6875},{"date":"2025-02-27","close":142085.1875},{"date":"2025-02-28","close":139670.4219},{"date":"2025-03-04","close":140056.7656},{"date":"2025-03-05","close":142664.7344},{"date":"2025-03-06","close":140829.5},{"date":"2025-03-07","close":141022.6875},{"date":"2025-03-10","close":139960.1875},{"date":"2025-03-11","close":141988.5938},{"date":"2025-03-12","close":141505.6406},{"date":"2025-03-13","close":142471.5625},{"date":"2025-03-14","close":142374.9531},{"date":"2025-03-17","close":144113.5938},{"date":"2025-03-18","close":144886.3125},{"date":"2025-03-19","close":144596.5469},{"date":"2025-03-20","close":144982.9062},{"date":"2025-03-21","close":144596.5469},{"date":"2025-03-24","close":144306.7656},{"date":"2025-03-25","close":144789.7344},{"date":"2025-03-26","close":144789.7344},{"date":"2025-03-27","close":145755.6406},{"date":"2025-03-28","close":145755.6406},{"date":"2025-03-31","close":144403.3594},{"date":"2025-04-01","close":144596.5469},{"date":"2025-04-02","close":144693.1406},{"date":"2025-04-03","close":144789.7344},{"date":"2025-04-04","close":146238.5938},{"date":"2025-04-07","close":145659.0469},{"date":"2025-04-08","close":144982.9062},{"date":"2025-04-09","close":144596.5469},{"date":"2025-04-10","close":144499.9531},{"date":"2025-04-11","close":144789.7344},{"date":"2025-04-14","close":144789.7344},{"date":"2025-04-15","close":144596.5469},{"date":"2025-04-16","close":144499.9531},{"date":"2025-04-17","close":144306.7656},{"date":"2025-04-18","close":143340.8594},{"date":"2025-04-21","close":143727.2344},{"date":"2025-04-22","close":146721.5469},{"date":"2025-04-23","close":147880.6406},{"date":"2025-04-24","close":148170.4062},{"date":"2025-04-25","close":147301.0938},{"date":"2025-04-28","close":147204.5},{"date":"2025-04-29","close":149619.2656},{"date":"2025-04-30","close":153386.3125},{"date":"2025-05-02","close":149715.8594},{"date":"2025-05-07","close":158988.5938},{"date":"2025-05-08","close":152517.0},{"date":"2025-05-09","close":150198.8125},{"date":"2025-05-12","close":149232.9062},{"date":"2025-05-13","close":151744.2656},{"date":"2025-05-14","close":152517.0},{"date":"2025-05-15","close":152517.0},{"date":"2025-05-16","close":150295.4062},{"date":"2025-05-19","close":151357.9062},{"date":"2025-05-20","close":157056.7656},{"date":"2025-05-21","close":160147.6719},{"date":"2025-05-22","close":157732.9062},{"date":"2025-05-23","close":158409.0469},{"date":"2025-05-26","close":159085.1719},{"date":"2025-05-27","close":157443.1406},{"date":"2025-05-28","close":158215.8594},{"date":"2025-05-29","close":157829.5},{"date":"2025-05-30","close":156380.6406},{"date":"2025-06-02","close":157926.0938},{"date":"2025-06-04","close":158409.0469},{"date":"2025-06-05","close":155511.3125},{"date":"2025-06-09","close":156380.6406},{"date":"2025-06-10","close":157732.9062},{"date":"2025-06-11","close":151744.2656},{"date":"2025-06-12","close":161210.1719},{"date":"2025-06-13","close":147590.8594},{"date":"2025-06-16","close":153482.9062},{"date":"2025-06-17","close":146721.5469},{"date":"2025-06-18","close":145369.2656},{"date":"2025-06-19","close":141988.5938},{"date":"2025-06-20","close":140443.1406},{"date":"2025-06-23","close":135903.3594},{"date":"2025-06-24","close":136096.5469},{"date":"2025-06-25","close":138414.7344},{"date":"2025-06-26","close":142085.1875},{"date":"2025-06-27","close":140237.3906},{"date":"2025-06-30","close":143154.9531},{"date":"2025-07-01","close":147725.7969},{"date":"2025-07-02","close":147239.5469},{"date":"2025-07-03","close":146850.5156},{"date":"2025-07-04","close":145197.25},{"date":"2025-07-07","close":141793.4219},{"date":"2025-07-08","close":141209.9062},{"date":"2025-07-09","close":141501.6719},{"date":"2025-07-10","close":147142.2812},{"date":"2025-07-11","close":150740.6094},{"date":"2025-07-14","close":150157.0938},{"date":"2025-07-15","close":146558.7812},{"date":"2025-07-16","close":146753.2812},{"date":"2025-07-17","close":147336.7969},{"date":"2025-07-18","close":149573.5938},{"date":"2025-07-21","close":149476.3281},{"date":"2025-07-22","close":145780.75},{"date":"2025-07-23","close":143446.7188},{"date":"2025-07-24","close":144808.2344},{"date":"2025-07-25","close":142765.9375},{"date":"2025-07-28","close":142765.9375},{"date":"2025-07-29","close":142279.6875},{"date":"2025-07-30","close":142279.6875},{"date":"2025-07-31","close":143154.9531},{"date":"2025-08-01","close":138875.875},{"date":"2025-08-04","close":137319.8281},{"date":"2025-08-05","close":138097.8438},{"date":"2025-08-06","close":138875.875},{"date":"2025-08-07","close":139362.125},{"date":"2025-08-08","close":138584.1094},{"date":"2025-08-11","close":139167.625},{"date":"2025-08-12","close":140918.1562},{"date":"2025-08-13","close":141015.4062},{"date":"2025-08-14","close":141793.4219},{"date":"2025-08-18","close":140431.9062},{"date":"2025-08-19","close":140140.1406},{"date":"2025-08-20","close":137222.5938},{"date":"2025-08-21","close":136541.8125},{"date":"2025-08-22","close":137125.3281},{"date":"2025-08-25","close":138973.1094},{"date":"2025-08-26","close":136930.8281},{"date":"2025-08-27","close":135763.7969},{"date":"2025-08-28","close":137708.8438},{"date":"2025-08-29","close":139459.375},{"date":"2025-09-01","close":137222.5938},{"date":"2025-09-02","close":134791.2812},{"date":"2025-09-03","close":134013.2656},{"date":"2025-09-04","close":136736.3281},{"date":"2025-09-05","close":136347.3125},{"date":"2025-09-08","close":135569.2969},{"date":"2025-09-09","close":133818.7656},{"date":"2025-09-10","close":134207.7656},{"date":"2025-09-11","close":138973.1094},{"date":"2025-09-12","close":137903.3438},{"date":"2025-09-15","close":136639.0781},{"date":"2025-09-16","close":135569.2969},{"date":"2025-09-17","close":135472.0469},{"date":"2025-09-18","close":136833.5625},{"date":"2025-09-19","close":139900.0},{"date":"2025-09-22","close":137125.3281},{"date":"2025-09-23","close":135861.0469},{"date":"2025-09-24","close":136152.8125},{"date":"2025-09-25","close":136639.0781},{"date":"2025-09-26","close":136833.5625},{"date":"2025-09-29","close":134596.7812},{"date":"2025-09-30","close":133527.0156},{"date":"2025-10-01","close":135763.7969},{"date":"2025-10-02","close":134402.2812},{"date":"2025-10-10","close":134207.7656},{"date":"2025-10-13","close":134888.5312},{"date":"2025-10-14","close":132748.9844},{"date":"2025-10-15","close":132068.2188},{"date":"2025-10-16","close":134985.7812},{"date":"2025-10-17","close":133332.5},{"date":"2025-10-20","close":134596.7812},{"date":"2025-10-21","close":135083.0469},{"date":"2025-10-22","close":136152.8125},{"date":"2025-10-23","close":135180.2812},{"date":"2025-10-24","close":136736.3281},{"date":"2025-10-27","close":136833.5625},{"date":"2025-10-28","close":136152.8125},{"date":"2025-10-29","close":137028.0781},{"date":"2025-10-30","close":133527.0156},{"date":"2025-10-31","close":136639.0781},{"date":"2025-11-03","close":135374.7969},{"date":"2025-11-04","close":132943.5},{"date":"2025-11-05","close":133721.5},{"date":"2025-11-06","close":136055.5625},{"date":"2025-11-07","close":135180.2812},{"date":"2025-11-10","close":132846.25},{"date":"2025-11-11","close":134110.5156},{"date":"2025-11-12","close":134694.0312},{"date":"2025-11-13","close":133040.7344},{"date":"2025-11-14","close":134110.5156},{"date":"2025-11-17","close":133138.0},{"date":"2025-11-18","close":131581.9688},{"date":"2025-11-19","close":130998.4609},{"date":"2025-11-20","close":132748.9844},{"date":"2025-11-21","close":133429.75},{"date":"2025-11-24","close":132165.4688},{"date":"2025-11-25","close":130609.4375},{"date":"2025-11-26","close":134791.2812},{"date":"2025-11-27","close":132457.2344},{"date":"2025-11-28","close":129150.6719},{"date":"2025-12-01","close":131970.9844},{"date":"2025-12-02","close":131484.7031},{"date":"2025-12-03","close":134499.5312},{"date":"2025-12-04","close":134985.7812},{"date":"2025-12-05","close":134888.5312},{"date":"2025-12-08","close":134402.2812},{"date":"2025-12-09","close":134888.5312},{"date":"2025-12-10","close":136152.8125},{"date":"2025-12-11","close":133527.0156},{"date":"2025-12-12","close":136250.0625},{"date":"2025-12-15","close":136250.0625},{"date":"2025-12-16","close":136930.8281},{"date":"2025-12-17","close":138486.8594},{"date":"2025-12-18","close":137125.3281},{"date":"2025-12-19","close":142863.2031},{"date":"2025-12-22","close":141696.1719},{"date":"2025-12-23","close":141598.9219},{"date":"2025-12-24","close":142182.4375},{"date":"2025-12-26","close":142765.9375},{"date":"2025-12-29","close":136444.5625},{"date":"2025-12-30","close":136444.5625},{"date":"2026-01-02","close":134013.2656},{"date":"2026-01-05","close":132457.2344},{"date":"2026-01-06","close":131970.9844},{"date":"2026-01-07","close":134402.2812},{"date":"2026-01-08","close":132165.4688},{"date":"2026-01-09","close":133721.5},{"date":"2026-01-12","close":132554.4844},{"date":"2026-01-13","close":135083.0469},{"date":"2026-01-14","close":134888.5312},{"date":"2026-01-15","close":132554.4844},{"date":"2026-01-16","close":130998.4609},{"date":"2026-01-19","close":133818.75},{"date":"2026-01-20","close":134110.5156},{"date":"2026-01-21","close":133721.5},{"date":"2026-01-22","close":133624.25},{"date":"2026-01-23","close":133332.5},{"date":"2026-01-26","close":133332.5},{"date":"2026-01-27","close":133040.7344},{"date":"2026-01-28","close":131484.7031},{"date":"2026-01-29","close":128372.6562},{"date":"2026-01-30","close":131192.9531},{"date":"2026-02-02","close":128372.6562},{"date":"2026-02-03","close":128372.6562},{"date":"2026-02-04","close":129636.9219},{"date":"2026-02-05","close":129150.6719},{"date":"2026-02-06","close":133040.7344},{"date":"2026-02-09","close":138778.625},{"date":"2026-02-10","close":138195.1094},{"date":"2026-02-11","close":137417.0781},{"date":"2026-02-12","close":140918.1562},{"date":"2026-02-13","close":136639.0781},{"date":"2026-02-19","close":134694.0312},{"date":"2026-02-20","close":136736.3281},{"date":"2026-02-23","close":139556.625},{"date":"2026-02-24","close":139167.625},{"date":"2026-02-25","close":134426.6406},{"date":"2026-02-26","close":132253.6875},{"date":"2026-02-27","close":129586.8906},{"date":"2026-03-03","close":130772.1328},{"date":"2026-03-04","close":123463.1172},{"date":"2026-03-05","close":127018.8516},{"date":"2026-03-06","close":127315.1641},{"date":"2026-03-09","close":123068.0312},{"date":"2026-03-10","close":121882.7891},{"date":"2026-03-11","close":125833.6094},{"date":"2026-03-12","close":123660.6562},{"date":"2026-03-13","close":121882.7891},{"date":"2026-03-16","close":120697.5391},{"date":"2026-03-17","close":124352.0547},{"date":"2026-03-18","close":124648.3594},{"date":"2026-03-19","close":120006.1484},{"date":"2026-03-20","close":120796.3125},{"date":"2026-03-23","close":117536.8906},{"date":"2026-03-24","close":124253.2812},{"date":"2026-03-25","close":126920.0859},{"date":"2026-03-26","close":125240.9844},{"date":"2026-03-27","close":124253.2812},{"date":"2026-03-30","close":123265.5781},{"date":"2026-03-31","close":121388.9375},{"date":"2026-04-01","close":120598.7734},{"date":"2026-04-02","close":119314.7578},{"date":"2026-04-03","close":118919.6719},{"date":"2026-04-06","close":119413.5234},{"date":"2026-04-07","close":119117.2188},{"date":"2026-04-08","close":120104.9219},{"date":"2026-04-09","close":118919.6719},{"date":"2026-04-10","close":124055.7422},{"date":"2026-04-13","close":121981.5625},{"date":"2026-04-14","close":121882.7891},{"date":"2026-04-15","close":122080.3281},{"date":"2026-04-16","close":123463.1172},{"date":"2026-04-17","close":124253.2812},{"date":"2026-04-20","close":121586.4766},{"date":"2026-04-21","close":120302.4609},{"date":"2026-04-22","close":118425.8203},{"date":"2026-04-23","close":119215.9844},{"date":"2026-04-24","close":119907.375},{"date":"2026-04-27","close":119117.2188},{"date":"2026-04-28","close":120203.6875},{"date":"2026-04-29","close":119907.375},{"date":"2026-04-30","close":120993.8516},{"date":"2026-05-04","close":118820.9062},{"date":"2026-05-06","close":117635.6562},{"date":"2026-05-07","close":117339.3438},{"date":"2026-05-08","close":117931.9688},{"date":"2026-05-11","close":113684.8359},{"date":"2026-05-12","close":110227.8672},{"date":"2026-05-13","close":107956.1484},{"date":"2026-05-14","close":107462.2969},{"date":"2026-05-15","close":108252.4609},{"date":"2026-05-18","close":110425.4141},{"date":"2026-05-19","close":109832.7891},{"date":"2026-05-20","close":108351.2344},{"date":"2026-05-21","close":104894.2656},{"date":"2026-05-22","close":104104.1016},{"date":"2026-05-26","close":100745.9062},{"date":"2026-05-27","close":99461.8906},{"date":"2026-05-28","close":97782.7891},{"date":"2026-05-29","close":99165.5781},{"date":"2026-06-01","close":97288.9375},{"date":"2026-06-02","close":98770.4922},{"date":"2026-06-04","close":97288.9375},{"date":"2026-06-05","close":95017.2109},{"date":"2026-06-08","close":95115.9844},{"date":"2026-06-09","close":94325.8203},{"date":"2026-06-10","close":97091.3984},{"date":"2026-06-11","close":103610.25},{"date":"2026-06-12","close":98474.1797},{"date":"2026-06-15","close":103610.25},{"date":"2026-06-16","close":100449.5938},{"date":"2026-06-17","close":100153.2812},{"date":"2026-06-18","close":100449.5938},{"date":"2026-06-19","close":105783.1953},{"date":"2026-06-22","close":101338.5234},{"date":"2026-06-23","close":96498.7734},{"date":"2026-06-24","close":98671.7266},{"date":"2026-06-25","close":100350.8203},{"date":"2026-06-26","close":96400.0},{"date":"2026-06-29","close":101900.0},{"date":"2026-06-30","close":105600.0},{"date":"2026-07-01","close":106300.0},{"date":"2026-07-02","close":105200.0},{"date":"2026-07-03","close":109300.0},{"date":"2026-07-06","close":103600.0},{"date":"2026-07-07","close":107100.0},{"date":"2026-07-08","close":107100.0},{"date":"2026-07-09","close":109800.0},{"date":"2026-07-10","close":101200.0},{"date":"2026-07-13","close":104900.0},{"date":"2026-07-14","close":104700.0},{"date":"2026-07-15","close":107800.0},{"date":"2026-07-16","close":112200.0},{"date":"2026-07-20","close":113600.0},{"date":"2026-07-21","close":114100.0},{"date":"2026-07-22","close":113900.0},{"date":"2026-07-23","close":115800.0},{"date":"2026-07-24","close":120000.0},{"date":"2026-07-27","close":120000.0},{"date":"2026-07-28","close":119700.0},{"date":"2026-07-29","close":120000.0},{"date":"2026-07-30","close":124800.0},{"date":"2026-07-31","close":123100.0},{"date":"2026-08-03","close":116200.0},{"date":"2026-08-04","close":115700.0},{"date":"2026-08-05","close":115300.0},{"date":"2026-08-06","close":118800.0},{"date":"2026-08-07","close":123100.0},{"date":"2026-08-10","close":123300.0},{"date":"2026-08-11","close":123400.0},{"date":"2026-08-12","close":120100.0},{"date":"2026-08-13","close":132100.0},{"date":"2026-08-14","close":132500.0},{"date":"2026-08-18","close":130500.0},{"date":"2026-08-19","close":127600.0},{"date":"2026-08-20","close":124000.0},{"date":"2026-08-21","close":131400.0},{"date":"2026-08-24","close":132900.0},{"date":"2026-08-25","close":131100.0},{"date":"2026-08-26","close":132500.0},{"date":"2026-08-27","close":130300.0},{"date":"2026-08-28","close":134000.0},{"date":"2026-08-31","close":131900.0},{"date":"2026-09-01","close":133000.0},{"date":"2026-09-02","close":129900.0},{"date":"2026-09-03","close":132400.0},{"date":"2026-09-04","close":130700.0},{"date":"2026-09-07","close":133100.0},{"date":"2026-09-08","close":133200.0},{"date":"2026-09-09","close":133300.0},{"date":"2026-09-10","close":133800.0},{"date":"2026-09-11","close":135000.0},{"date":"2026-09-14","close":133500.0},{"date":"2026-09-15","close":134100.0},{"date":"2026-09-16","close":134800.0},{"date":"2026-09-17","close":133000.0},{"date":"2026-09-18","close":132900.0},{"date":"2026-09-21","close":133200.0},{"date":"2026-09-22","close":131700.0},{"date":"2026-09-23","close":132400.0},{"date":"2026-09-28","close":131400.0},{"date":"2026-09-29","close":130300.0},{"date":"2026-09-30","close":128600.0},{"date":"2026-10-01","close":126100.0},{"date":"2026-10-02","close":129100.0},{"date":"2026-10-06","close":123000.0},{"date":"2026-10-07","close":127600.0},{"date":"2026-10-08","close":126000.0},{"date":"2026-10-12","close":129000.0},{"date":"2026-10-13","close":133200.0},{"date":"2026-10-14","close":128000.0},{"date":"2026-10-15","close":130200.0},{"date":"2026-10-16","close":129200.0},{"date":"2026-10-19","close":129300.0},{"date":"2026-10-20","close":130200.0},{"date":"2026-10-21","close":126200.0},{"date":"2026-10-22","close":127900.0},{"date":"2026-10-23","close":126300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-386.0,"foreign_net":377.0,"institution_net":9.0},{"date":"2026-10-21","retail_net":617.0,"foreign_net":-99.0,"institution_net":-518.0},{"date":"2026-10-20","retail_net":-196.0,"foreign_net":105.0,"institution_net":91.0},{"date":"2026-10-19","retail_net":-272.0,"foreign_net":160.0,"institution_net":112.0},{"date":"2026-10-16","retail_net":81.0,"foreign_net":-403.0,"institution_net":322.0},{"date":"2026-10-15","retail_net":-42.0,"foreign_net":-344.0,"institution_net":386.0},{"date":"2026-10-14","retail_net":-216.0,"foreign_net":447.0,"institution_net":-231.0},{"date":"2026-10-13","retail_net":-798.0,"foreign_net":106.0,"institution_net":692.0},{"date":"2026-10-12","retail_net":-88.0,"foreign_net":132.0,"institution_net":-44.0},{"date":"2026-10-08","retail_net":-461.0,"foreign_net":75.0,"institution_net":386.0},{"date":"2026-10-07","retail_net":-183.0,"foreign_net":150.0,"institution_net":33.0},{"date":"2026-10-06","retail_net":629.0,"foreign_net":-75.0,"institution_net":-554.0},{"date":"2026-10-02","retail_net":-25.0,"foreign_net":-4.0,"institution_net":29.0},{"date":"2026-10-01","retail_net":102.0,"foreign_net":-76.0,"institution_net":-26.0},{"date":"2026-09-30","retail_net":196.0,"foreign_net":-107.0,"institution_net":-89.0},{"date":"2026-09-29","retail_net":-121.0,"foreign_net":181.0,"institution_net":-60.0},{"date":"2026-09-28","retail_net":-150.0,"foreign_net":186.0,"institution_net":-36.0},{"date":"2026-09-23","retail_net":-327.0,"foreign_net":-15.0,"institution_net":342.0},{"date":"2026-09-22","retail_net":113.0,"foreign_net":76.0,"institution_net":-189.0},{"date":"2026-09-21","retail_net":245.0,"foreign_net":-102.0,"institution_net":-143.0},{"date":"2026-09-18","retail_net":204.0,"foreign_net":-117.0,"institution_net":-87.0},{"date":"2026-09-17","retail_net":-6.0,"foreign_net":-167.0,"institution_net":173.0},{"date":"2026-09-16","retail_net":222.0,"foreign_net":-213.0,"institution_net":-9.0},{"date":"2026-09-15","retail_net":-127.0,"foreign_net":-303.0,"institution_net":430.0},{"date":"2026-09-14","retail_net":39.0,"foreign_net":-29.0,"institution_net":-10.0},{"date":"2026-09-11","retail_net":121.0,"foreign_net":-156.0,"institution_net":35.0},{"date":"2026-09-10","retail_net":544.0,"foreign_net":-184.0,"institution_net":-360.0},{"date":"2026-09-09","retail_net":-773.0,"foreign_net":536.0,"institution_net":237.0},{"date":"2026-09-08","retail_net":224.0,"foreign_net":-444.0,"institution_net":220.0},{"date":"2026-09-07","retail_net":-457.0,"foreign_net":210.0,"institution_net":247.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-386.0,"foreign_net":377.0,"institution_net":9.0},"d3":{"retail_net":35.0,"foreign_net":383.0,"institution_net":-418.0},"d7":{"retail_net":-414.0,"foreign_net":243.0,"institution_net":171.0},"d14":{"retail_net":-1238.0,"foreign_net":551.0,"institution_net":687.0},"d30":{"retail_net":-1291.0,"foreign_net":-97.0,"institution_net":1388.0}},"analysis":"최근 5일 외국인 순매수 140.00, 기관 순매수 16.00. 30일 누적: 외국인 -97.00, 기관 1388.00.","foreign_flow":140.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":16.0},"insider_trades":[],"price_analysis":{"current":127800.0,"low_30d":122300.0,"support":126970.0,"high_30d":169000.0,"change_1d":-0.1,"change_7d":-2.1,"change_30d":-5.0,"resistance":164330.0,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.85,"per":18.8,"quarter":"2024-Q2"},{"pbr":1.62,"per":14.41,"quarter":"2024-Q3"},{"pbr":1.78,"per":13.24,"quarter":"2024-Q4"},{"pbr":1.76,"per":12.61,"quarter":"2025-Q1"},{"pbr":1.7,"per":13.24,"quarter":"2025-Q2"},{"pbr":1.54,"per":11.18,"quarter":"2025-Q3"},{"pbr":1.52,"per":11.13,"quarter":"2025-Q4"},{"pbr":1.32,"per":9.14,"quarter":"2026-Q1"},{"pbr":1.07,"per":6.03,"quarter":"2026-Q2"},{"pbr":1.3,"per":7.3,"quarter":"현재"}],"timeline":[{"close":144292.8594,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":128832.9062,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":144499.9531,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":144403.3594,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":143154.9531,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":133527.0156,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":136444.5625,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":121388.9375,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":105600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.57,"pbr_5y_low":1.07,"per_5y_avg":12.2,"per_5y_low":6.03,"current_pbr":1.3,"current_per":7.3,"pbr_5y_high":1.85,"per_5y_high":18.8,"pbr_5y_median":1.62,"per_5y_median":12.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.3%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 7.23x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.7%"},"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":5.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.57,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":31.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.85,"per":18.8,"close":144292.8594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.62,"per":14.41,"close":128832.9062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.78,"per":13.24,"close":144499.9531,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.76,"per":12.61,"close":144403.3594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.7,"per":13.24,"close":143154.9531,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.54,"per":11.18,"close":133527.0156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.52,"per":11.13,"close":136444.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.32,"per":9.14,"close":121388.9375,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":6.03,"close":105600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.2배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"6.7%"}],"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":6594.98,"pbr":null,"per":null,"roa":0.05283052825664427,"roe":0.0668875069607411,"revenue":162829067103.0,"market_cap":null,"net_income":32974900494.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3145427637843193,"total_assets":624163747404.0,"total_equity":492990425153.0,"profit_margin":0.2025123712902023,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":37109592759.0,"operating_margin":0.22790521016450804},{"eps":4303.63,"pbr":null,"per":null,"roa":0.036359243817610715,"roe":0.046877285661577485,"revenue":141274420073.0,"market_cap":null,"net_income":21518131079.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22744630241905378,"total_assets":591820093590.0,"total_equity":459031080305.0,"profit_margin":0.15231441805162638,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19282566376.0,"operating_margin":0.13649014709128673},{"eps":3046.45,"pbr":null,"per":null,"roa":0.02773349596312958,"roe":0.03396283067300957,"revenue":126133773529.0,"market_cap":null,"net_income":15232265112.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1972354254293373,"total_assets":549237107801.0,"total_equity":448498102489.0,"profit_margin":0.12076277975222774,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10098863065.0,"operating_margin":0.08006470259670875},{"eps":3553.88,"pbr":null,"per":null,"roa":0.03286258454531093,"roe":0.040945178088884815,"revenue":133317310495.0,"market_cap":null,"net_income":17769418856.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21796377759278168,"total_assets":540718847950.0,"total_equity":433980744141.0,"profit_margin":0.13328665864937647,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18185933741.0,"operating_margin":0.13641089573046897},{"eps":2380.15,"pbr":null,"per":null,"roa":0.022728153531462472,"roe":0.028223686104119624,"revenue":134805610423.0,"market_cap":null,"net_income":11900731986.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22151506959761635,"total_assets":523611914603.0,"total_equity":421657608510.0,"profit_margin":0.08828068764094661,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19206157974.0,"operating_margin":0.14247298694567628},{"eps":3280.07,"pbr":null,"per":null,"roa":0.030606447554145565,"roe":0.03988741282381278,"revenue":137865819693.0,"market_cap":null,"net_income":16400335098.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21193457046180056,"total_assets":535845758283.0,"total_equity":411165677013.0,"profit_margin":0.11895867398112392,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17991484215.0,"operating_margin":0.1304999618836887},{"eps":2727.46,"pbr":null,"per":null,"roa":0.02663003838645785,"roe":0.033561123264696895,"revenue":126423810596.0,"market_cap":null,"net_income":13637289148.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20414863765241226,"total_assets":512101745784.0,"total_equity":406341856929.0,"profit_margin":0.10786962585378262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13193463287.0,"operating_margin":0.1043590066206835},{"eps":2421.26,"pbr":null,"per":null,"roa":0.024522125144086478,"roe":0.030447240799347623,"revenue":128576527739.0,"market_cap":null,"net_income":12106306603.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21539136911689782,"total_assets":493689128975.0,"total_equity":397615885222.0,"profit_margin":0.09415642820573618,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16272483605.0,"operating_margin":0.12655874202818598},{"eps":3018.68,"pbr":null,"per":null,"roa":0.03092353975643232,"roe":0.03870562345813519,"revenue":129806922376.0,"market_cap":null,"net_income":15093412075.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20901457448016925,"total_assets":488088110025.0,"total_equity":389953984111.0,"profit_margin":0.11627586417371698,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16741593858.0,"operating_margin":0.12897304359089676},{"eps":2745.97,"pbr":null,"per":null,"roa":0.028657163886831986,"roe":0.036592898268638235,"revenue":124459959778.0,"market_cap":null,"net_income":13729846362.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17972136450066464,"total_assets":479106949181.0,"total_equity":375205217723.0,"profit_margin":0.1103153687859936,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12559577583.0,"operating_margin":0.10091259554801879},{"eps":755.15,"pbr":null,"per":null,"roa":0.008186975438923196,"roe":0.01012109278695339,"revenue":101486391615.0,"market_cap":null,"net_income":3775733855.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1443809328997198,"total_assets":461187881064.0,"total_equity":373055947068.0,"profit_margin":0.037204336413138715,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6226832804.0,"operating_margin":0.06135633265612781},{"eps":1153.48,"pbr":null,"per":null,"roa":0.01248774387890337,"roe":0.015423445306286691,"revenue":112522080441.0,"market_cap":null,"net_income":5767391592.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12149789326165522,"total_assets":461844160797.0,"total_equity":373936657956.0,"profit_margin":0.05125564306486568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6057077962.0,"operating_margin":0.053830127724806665}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7673.28,"per":18.8,"date":"2024-06","close":144292.86,"source":"reported"},{"eps":7673.28,"per":17.51,"date":"2024-07","close":134367.94,"source":"reported"},{"eps":7673.28,"per":16.95,"date":"2024-08","close":130073.52,"source":"reported"},{"eps":8941.06,"per":14.41,"date":"2024-09","close":128832.91,"source":"reported"},{"eps":8941.06,"per":15.15,"date":"2024-10","close":135417.72,"source":"reported"},{"eps":8941.06,"per":15.05,"date":"2024-11","close":134558.83,"source":"reported"},{"eps":10913.37,"per":13.24,"date":"2024-12","close":144499.95,"source":"reported"},{"eps":10913.37,"per":11.95,"date":"2025-01","close":130397.7,"source":"reported"},{"eps":10913.37,"per":12.8,"date":"2025-02","close":139670.42,"source":"reported"},{"eps":11447.47,"per":12.61,"date":"2025-03","close":144403.36,"source":"reported"},{"eps":11447.47,"per":13.4,"date":"2025-04","close":153386.31,"source":"reported"},{"eps":11447.47,"per":13.66,"date":"2025-05","close":156380.64,"source":"reported"},{"eps":10808.94,"per":13.24,"date":"2025-06","close":143154.95,"source":"reported"},{"eps":10808.94,"per":13.24,"date":"2025-07","close":143154.95,"source":"reported"},{"eps":10808.94,"per":12.9,"date":"2025-08","close":139459.38,"source":"reported"},{"eps":11941.56,"per":11.18,"date":"2025-09","close":133527.02,"source":"reported"},{"eps":11941.56,"per":11.44,"date":"2025-10","close":136639.08,"source":"reported"},{"eps":11941.56,"per":10.82,"date":"2025-11","close":129150.67,"source":"reported"},{"eps":12260.55,"per":11.13,"date":"2025-12","close":136444.56,"source":"reported"},{"eps":12260.55,"per":10.7,"date":"2026-01","close":131192.95,"source":"reported"},{"eps":12260.55,"per":10.57,"date":"2026-02","close":129586.89,"source":"reported"},{"eps":13284.11,"per":9.14,"date":"2026-03","close":121388.94,"source":"reported"},{"eps":13284.11,"per":9.11,"date":"2026-04","close":120993.85,"source":"reported"},{"eps":13284.11,"per":7.46,"date":"2026-05","close":99165.58,"source":"reported"},{"eps":17498.94,"per":6.03,"date":"2026-06","close":105600.0,"source":"reported"},{"eps":17498.94,"per":7.03,"date":"2026-07","close":123100.0,"source":"reported"},{"eps":17498.94,"per":7.54,"date":"2026-08","close":131900.0,"source":"reported"},{"eps":17498.94,"per":7.35,"date":"2026-09","close":128600.0,"source":"reported"},{"eps":17498.94,"per":7.22,"date":"2026-10","close":126300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.78,"std":3.24,"count":29,"current":7.22,"lower_1sd":8.54,"upper_1sd":15.02},"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":"미원에스씨","phase":"above-fold","symbol_resolved":true}