{"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":"2026-10-23T09:54:08.451420+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.2,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":-38.1,"direction":"higher_better","percentile":22}],"summary":"매출 +14.2%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.2,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.0,"direction":"higher_better","percentile":34}],"summary":"RSI 35","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.36,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.76,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 0.8x","percentile":51}},"signals":[],"summary":"이녹스첨단소재(272290)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3590.69억. 현재가 18,010원, 전일 대비 -1.9%, 30일 -10.0%. PER 6.5배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.75만, 기관 순매도 2.80만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.98%","value_pct":0.98},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.76,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.98},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-610.4840551192865,"grade":"D","trend":"하락","atr_14":1159.2857142857142,"rsi_14":35.17978620019436,"sma_20":20707.5,"sma_60":20652.333333333332,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-610.48)가 시그널선(-292.48)을 하회합니다(데드크로스). SMA20 20708, SMA60 20652 — 혼조세입니다. 볼린저밴드 17831~23584 (현재 위치 3%).","bb_lower":17831.10729384877,"bb_upper":23583.89270615123,"macd_signal":-292.47764960855477},"change_pct":-2.62,"chart_data":[{"date":"2024-10-23","open":22520,"high":23103,"low":22179,"close":22909,"volume":77974,"rsi_14":15.74,"sma_20":25660.0,"sma_60":27275.0,"sma_120":30468.75},{"date":"2024-10-24","open":22568,"high":22957,"low":22422,"close":22471,"volume":61452,"rsi_14":15.04,"sma_20":25505.0,"sma_60":27126.67,"sma_120":30422.92},{"date":"2024-10-25","open":22665,"high":22763,"low":22130,"close":22276,"volume":71597,"rsi_14":15.74,"sma_20":25315.0,"sma_60":26967.5,"sma_120":30365.42},{"date":"2024-10-28","open":22325,"high":23152,"low":22228,"close":22909,"volume":96000,"rsi_14":25.86,"sma_20":25137.5,"sma_60":26830.0,"sma_120":30309.58},{"date":"2024-10-29","open":22957,"high":23881,"low":22909,"close":23881,"volume":178794,"rsi_14":41.32,"sma_20":24952.5,"sma_60":26714.17,"sma_120":30250.0},{"date":"2024-10-30","open":23881,"high":23881,"low":23444,"close":23541,"volume":59577,"rsi_14":39.37,"sma_20":24795.0,"sma_60":26597.5,"sma_120":30182.08},{"date":"2024-10-31","open":23201,"high":24027,"low":22909,"close":23979,"volume":85384,"rsi_14":43.7,"sma_20":24665.0,"sma_60":26500.0,"sma_120":30121.25},{"date":"2024-11-01","open":23833,"high":24173,"low":23444,"close":23979,"volume":54753,"rsi_14":45.38,"sma_20":24545.0,"sma_60":26410.0,"sma_120":30061.25},{"date":"2024-11-04","open":23979,"high":24319,"low":23736,"close":24222,"volume":88531,"rsi_14":47.76,"sma_20":24460.0,"sma_60":26316.67,"sma_120":30006.25},{"date":"2024-11-05","open":24173,"high":24368,"low":23979,"close":24125,"volume":38400,"rsi_14":50.79,"sma_20":24382.5,"sma_60":26250.0,"sma_120":29950.83},{"date":"2024-11-06","open":24222,"high":24416,"low":23444,"close":23736,"volume":83216,"rsi_14":47.76,"sma_20":24322.5,"sma_60":26236.67,"sma_120":29900.83},{"date":"2024-11-07","open":23541,"high":23687,"low":22860,"close":22909,"volume":107069,"rsi_14":50.39,"sma_20":24222.5,"sma_60":26186.67,"sma_120":29845.42},{"date":"2024-11-08","open":23201,"high":23590,"low":22957,"close":23055,"volume":69476,"rsi_14":49.19,"sma_20":24132.5,"sma_60":26127.5,"sma_120":29797.92},{"date":"2024-11-11","open":22860,"high":22957,"low":21936,"close":21985,"volume":140739,"rsi_14":46.92,"sma_20":24000.0,"sma_60":26061.67,"sma_120":29737.5},{"date":"2024-11-12","open":21644,"high":21985,"low":20915,"close":21109,"volume":172986,"rsi_14":36.5,"sma_20":23825.0,"sma_60":25970.0,"sma_120":29668.33},{"date":"2024-11-13","open":20817,"high":21255,"low":20671,"close":20671,"volume":122076,"rsi_14":36.5,"sma_20":23652.5,"sma_60":25859.17,"sma_120":29597.08},{"date":"2024-11-14","open":20671,"high":21012,"low":19990,"close":20331,"volume":221858,"rsi_14":35.71,"sma_20":23462.5,"sma_60":25745.83,"sma_120":29523.33},{"date":"2024-11-15","open":20282,"high":23201,"low":20185,"close":20817,"volume":735302,"rsi_14":34.31,"sma_20":23357.5,"sma_60":25630.0,"sma_120":29443.75},{"date":"2024-11-18","open":20817,"high":21547,"low":20720,"close":21498,"volume":94116,"rsi_14":31.3,"sma_20":23272.5,"sma_60":25519.17,"sma_120":29350.0},{"date":"2024-11-19","open":21450,"high":21644,"low":21158,"close":21547,"volume":67433,"rsi_14":33.6,"sma_20":23230.0,"sma_60":25424.17,"sma_120":29262.08},{"date":"2024-11-20","open":21693,"high":21693,"low":21060,"close":21206,"volume":88910,"rsi_14":26.83,"sma_20":23142.5,"sma_60":25310.0,"sma_120":29175.0},{"date":"2024-11-21","open":21109,"high":21790,"low":21109,"close":21644,"volume":100536,"rsi_14":31.82,"sma_20":23100.0,"sma_60":25201.67,"sma_120":29089.17},{"date":"2024-11-22","open":21693,"high":22520,"low":21693,"close":21936,"volume":102615,"rsi_14":32.33,"sma_20":23082.5,"sma_60":25107.5,"sma_120":29008.33},{"date":"2024-11-25","open":21985,"high":22422,"low":21304,"close":21304,"volume":371576,"rsi_14":29.86,"sma_20":23000.0,"sma_60":25009.17,"sma_120":28923.75},{"date":"2024-11-26","open":21401,"high":22082,"low":21255,"close":22033,"volume":105289,"rsi_14":38.41,"sma_20":22905.0,"sma_60":24920.0,"sma_120":28832.08},{"date":"2024-11-27","open":21839,"high":21936,"low":21352,"close":21595,"volume":74130,"rsi_14":40.56,"sma_20":22805.0,"sma_60":24830.0,"sma_120":28742.5},{"date":"2024-11-28","open":21790,"high":21839,"low":21450,"close":21644,"volume":49881,"rsi_14":39.72,"sma_20":22685.0,"sma_60":24741.67,"sma_120":28655.83},{"date":"2024-11-29","open":21693,"high":21693,"low":20671,"close":20866,"volume":109155,"rsi_14":41.48,"sma_20":22525.0,"sma_60":24649.17,"sma_120":28567.5},{"date":"2024-12-02","open":21060,"high":21109,"low":20136,"close":20331,"volume":76016,"rsi_14":43.75,"sma_20":22325.0,"sma_60":24514.17,"sma_120":28470.42},{"date":"2024-12-03","open":20428,"high":20817,"low":20331,"close":20525,"volume":77008,"rsi_14":48.78,"sma_20":22140.0,"sma_60":24389.17,"sma_120":28372.92},{"date":"2024-12-04","open":20185,"high":20379,"low":19747,"close":19990,"volume":132226,"rsi_14":47.24,"sma_20":21947.5,"sma_60":24265.83,"sma_120":28269.58},{"date":"2024-12-05","open":19990,"high":20088,"low":19553,"close":19844,"volume":97962,"rsi_14":41.67,"sma_20":21790.0,"sma_60":24159.17,"sma_120":28165.42},{"date":"2024-12-06","open":19844,"high":19893,"low":19076,"close":19504,"volume":167962,"rsi_14":31.86,"sma_20":21607.5,"sma_60":24042.5,"sma_120":28044.17},{"date":"2024-12-09","open":19261,"high":19436,"low":17743,"close":17743,"volume":208425,"rsi_14":23.62,"sma_20":21389.5,"sma_60":23911.5,"sma_120":27909.08},{"date":"2024-12-10","open":17704,"high":18940,"low":17704,"close":18755,"volume":145723,"rsi_14":34.44,"sma_20":21268.5,"sma_60":23793.67,"sma_120":27781.83},{"date":"2024-12-11","open":18706,"high":19844,"low":18706,"close":19504,"volume":102373,"rsi_14":36.94,"sma_20":21208.5,"sma_60":23697.0,"sma_120":27655.58},{"date":"2024-12-12","open":19747,"high":20088,"low":19329,"close":19747,"volume":179906,"rsi_14":36.56,"sma_20":21178.5,"sma_60":23609.5,"sma_120":27527.25},{"date":"2024-12-13","open":20039,"high":20379,"low":19747,"close":19990,"volume":108672,"rsi_14":41.53,"sma_20":21136.0,"sma_60":23512.0,"sma_120":27400.58},{"date":"2024-12-16","open":20088,"high":20379,"low":19942,"close":20331,"volume":76932,"rsi_14":38.44,"sma_20":21076.0,"sma_60":23420.33,"sma_120":27264.33},{"date":"2024-12-17","open":20525,"high":20866,"low":20234,"close":20671,"volume":97851,"rsi_14":43.64,"sma_20":21031.0,"sma_60":23341.17,"sma_120":27120.58},{"date":"2024-12-18","open":20671,"high":21206,"low":20477,"close":21060,"volume":88304,"rsi_14":46.16,"sma_20":21023.5,"sma_60":23275.33,"sma_120":26983.92},{"date":"2024-12-19","open":20623,"high":20963,"low":20477,"close":20477,"volume":86809,"rsi_14":47.38,"sma_20":20963.5,"sma_60":23189.5,"sma_120":26834.33},{"date":"2024-12-20","open":20477,"high":20574,"low":19844,"close":20088,"volume":94028,"rsi_14":48.33,"sma_20":20868.5,"sma_60":23088.67,"sma_120":26668.92},{"date":"2024-12-23","open":20234,"high":20428,"low":19990,"close":20331,"volume":58878,"rsi_14":48.67,"sma_20":20818.5,"sma_60":22985.33,"sma_120":26508.08},{"date":"2024-12-24","open":20477,"high":20769,"low":20428,"close":20623,"volume":54688,"rsi_14":54.47,"sma_20":20746.0,"sma_60":22867.83,"sma_120":26343.5},{"date":"2024-12-26","open":20769,"high":20817,"low":20088,"close":20185,"volume":52370,"rsi_14":52.31,"sma_20":20673.5,"sma_60":22757.83,"sma_120":26187.25},{"date":"2024-12-27","open":20234,"high":21273,"low":19740,"close":19888,"volume":71578,"rsi_14":50.32,"sma_20":20566.0,"sma_60":22638.67,"sma_120":26027.67},{"date":"2024-12-30","open":19740,"high":19987,"low":19581,"close":19888,"volume":41638,"rsi_14":65.35,"sma_20":20498.5,"sma_60":22522.83,"sma_120":25892.67},{"date":"2025-01-02","open":19690,"high":20037,"low":19205,"close":19383,"volume":130048,"rsi_14":52.8,"sma_20":20433.0,"sma_60":22406.0,"sma_120":25753.42},{"date":"2025-01-03","open":19374,"high":20828,"low":19235,"close":20432,"volume":114783,"rsi_14":55.15,"sma_20":20410.5,"sma_60":22311.0,"sma_120":25633.0},{"date":"2025-01-06","open":20432,"high":21174,"low":20383,"close":21075,"volume":129391,"rsi_14":58.04,"sma_20":20448.0,"sma_60":22239.33,"sma_120":25517.58},{"date":"2025-01-07","open":21273,"high":21867,"low":20878,"close":21521,"volume":246772,"rsi_14":59.35,"sma_20":20515.5,"sma_60":22176.0,"sma_120":25410.5},{"date":"2025-01-08","open":21422,"high":23500,"low":21422,"close":23005,"volume":397536,"rsi_14":65.52,"sma_20":20675.5,"sma_60":22138.5,"sma_120":25316.33},{"date":"2025-01-09","open":23450,"high":23648,"low":22708,"close":23252,"volume":314350,"rsi_14":65.06,"sma_20":20938.5,"sma_60":22109.33,"sma_120":25226.33},{"date":"2025-01-10","open":23252,"high":24687,"low":23104,"close":24539,"volume":452213,"rsi_14":68.82,"sma_20":21214.5,"sma_60":22102.67,"sma_120":25151.75},{"date":"2025-01-13","open":24242,"high":24687,"low":23747,"close":23846,"volume":416937,"rsi_14":68.0,"sma_20":21417.0,"sma_60":22092.67,"sma_120":25066.75},{"date":"2025-01-14","open":24093,"high":26122,"low":24093,"close":25726,"volume":978232,"rsi_14":76.83,"sma_20":21702.0,"sma_60":22114.33,"sma_120":25000.92},{"date":"2025-01-15","open":25577,"high":26517,"low":25380,"close":25973,"volume":559765,"rsi_14":76.83,"sma_20":21987.0,"sma_60":22160.17,"sma_120":24945.5},{"date":"2025-01-16","open":26369,"high":28101,"low":26171,"close":27804,"volume":782825,"rsi_14":79.95,"sma_20":22347.0,"sma_60":22231.83,"sma_120":24904.25},{"date":"2025-01-17","open":27507,"high":28150,"low":26814,"close":27210,"volume":357128,"rsi_14":78.92,"sma_20":22659.5,"sma_60":22306.83,"sma_120":24859.67},{"date":"2025-01-20","open":27408,"high":27705,"low":26864,"close":27408,"volume":158725,"rsi_14":83.87,"sma_20":22962.0,"sma_60":22376.0,"sma_120":24825.5},{"date":"2025-01-21","open":27062,"high":27606,"low":26320,"close":26814,"volume":246053,"rsi_14":79.61,"sma_20":23264.5,"sma_60":22442.67,"sma_120":24784.67},{"date":"2025-01-22","open":26864,"high":27507,"low":26171,"close":27161,"volume":273091,"rsi_14":83.7,"sma_20":23604.5,"sma_60":22518.5,"sma_120":24743.0},{"date":"2025-01-23","open":26913,"high":27754,"low":26715,"close":27161,"volume":171258,"rsi_14":82.08,"sma_20":23932.0,"sma_60":22583.5,"sma_120":24706.75},{"date":"2025-01-24","open":27161,"high":28101,"low":26814,"close":27457,"volume":258665,"rsi_14":81.46,"sma_20":24259.5,"sma_60":22636.83,"sma_120":24675.5},{"date":"2025-01-31","open":27408,"high":28397,"low":26468,"close":26814,"volume":219759,"rsi_14":75.6,"sma_20":24577.0,"sma_60":22685.17,"sma_120":24641.33},{"date":"2025-02-03","open":26270,"high":26468,"low":25429,"close":26072,"volume":292492,"rsi_14":65.98,"sma_20":24889.5,"sma_60":22713.5,"sma_120":24606.75},{"date":"2025-02-04","open":26369,"high":27952,"low":25924,"close":27804,"volume":523013,"rsi_14":70.54,"sma_20":25289.5,"sma_60":22771.0,"sma_120":24590.5},{"date":"2025-02-05","open":27903,"high":28595,"low":25577,"close":25973,"volume":958901,"rsi_14":56.17,"sma_20":25622.5,"sma_60":22793.5,"sma_120":24555.08},{"date":"2025-02-06","open":26517,"high":29090,"low":26320,"close":28892,"volume":923701,"rsi_14":68.21,"sma_20":26050.0,"sma_60":22866.83,"sma_120":24558.42},{"date":"2025-02-07","open":28843,"high":30376,"low":28101,"close":29733,"volume":750604,"rsi_14":65.64,"sma_20":26487.5,"sma_60":22961.0,"sma_120":24598.83},{"date":"2025-02-10","open":29832,"high":31564,"low":29189,"close":31366,"volume":542913,"rsi_14":68.99,"sma_20":26985.0,"sma_60":23096.83,"sma_120":24641.75},{"date":"2025-02-11","open":31415,"high":31861,"low":30970,"close":31168,"volume":256186,"rsi_14":63.39,"sma_20":27397.5,"sma_60":23226.83,"sma_120":24677.17},{"date":"2025-02-12","open":31168,"high":31267,"low":30080,"close":30772,"volume":237602,"rsi_14":64.4,"sma_20":27777.5,"sma_60":23368.5,"sma_120":24715.08},{"date":"2025-02-13","open":30772,"high":30921,"low":27754,"close":29684,"volume":393056,"rsi_14":58.58,"sma_20":28037.5,"sma_60":23506.83,"sma_120":24738.42},{"date":"2025-02-14","open":29733,"high":30080,"low":29288,"close":29981,"volume":147508,"rsi_14":62.21,"sma_20":28347.5,"sma_60":23657.67,"sma_120":24758.42},{"date":"2025-02-17","open":29882,"high":29981,"low":29288,"close":29684,"volume":157900,"rsi_14":59.77,"sma_20":28547.5,"sma_60":23809.33,"sma_120":24777.58},{"date":"2025-02-18","open":29684,"high":29733,"low":28793,"close":29387,"volume":243278,"rsi_14":58.43,"sma_20":28720.0,"sma_60":23947.67,"sma_120":24788.83},{"date":"2025-02-19","open":29585,"high":30129,"low":29041,"close":29090,"volume":240505,"rsi_14":56.18,"sma_20":28785.0,"sma_60":24069.33,"sma_120":24794.25},{"date":"2025-02-20","open":29090,"high":29189,"low":28249,"close":28249,"volume":263789,"rsi_14":55.35,"sma_20":28837.5,"sma_60":24176.0,"sma_120":24800.08},{"date":"2025-02-21","open":28249,"high":28744,"low":27804,"close":28150,"volume":195984,"rsi_14":58.14,"sma_20":28875.0,"sma_60":24286.83,"sma_120":24798.42},{"date":"2025-02-24","open":27606,"high":28447,"low":27359,"close":28348,"volume":208492,"rsi_14":52.42,"sma_20":28952.5,"sma_60":24393.5,"sma_120":24797.58},{"date":"2025-02-25","open":28595,"high":28991,"low":28200,"close":28348,"volume":189663,"rsi_14":62.63,"sma_20":29012.5,"sma_60":24495.17,"sma_120":24801.33},{"date":"2025-02-26","open":28200,"high":28991,"low":27754,"close":28645,"volume":132625,"rsi_14":48.18,"sma_20":29087.5,"sma_60":24612.67,"sma_120":24810.92},{"date":"2025-02-27","open":28744,"high":28942,"low":28200,"close":28645,"volume":103731,"rsi_14":40.83,"sma_20":29147.5,"sma_60":24717.67,"sma_120":24818.83},{"date":"2025-02-28","open":27903,"high":28793,"low":27210,"close":28051,"volume":254974,"rsi_14":16.16,"sma_20":29210.0,"sma_60":24820.17,"sma_120":24825.08},{"date":"2025-03-04","open":27754,"high":28150,"low":26567,"close":27853,"volume":163671,"rsi_14":16.16,"sma_20":29300.0,"sma_60":24918.5,"sma_120":24830.08},{"date":"2025-03-05","open":28051,"high":28101,"low":26814,"close":26913,"volume":178992,"rsi_14":14.55,"sma_20":29255.0,"sma_60":25014.33,"sma_120":24831.75},{"date":"2025-03-06","open":27012,"high":27012,"low":25429,"close":25528,"volume":271628,"rsi_14":13.79,"sma_20":29232.5,"sma_60":25096.0,"sma_120":24805.08},{"date":"2025-03-07","open":25132,"high":26270,"low":25083,"close":25676,"volume":108111,"rsi_14":11.5,"sma_20":29070.0,"sma_60":25176.83,"sma_120":24783.0},{"date":"2025-03-10","open":25479,"high":26023,"low":25281,"close":25874,"volume":62100,"rsi_14":15.32,"sma_20":28875.0,"sma_60":25270.17,"sma_120":24768.0},{"date":"2025-03-11","open":24835,"high":25330,"low":24588,"close":25281,"volume":131435,"rsi_14":14.53,"sma_20":28567.5,"sma_60":25356.0,"sma_120":24757.58},{"date":"2025-03-12","open":25182,"high":25429,"low":24687,"close":24736,"volume":180931,"rsi_14":13.93,"sma_20":28242.5,"sma_60":25438.5,"sma_120":24740.5},{"date":"2025-03-13","open":24934,"high":25231,"low":24539,"close":24539,"volume":170343,"rsi_14":15.6,"sma_20":27927.5,"sma_60":25547.83,"sma_120":24729.67},{"date":"2025-03-14","open":24539,"high":25231,"low":24539,"close":25033,"volume":172396,"rsi_14":23.08,"sma_20":27692.5,"sma_60":25648.17,"sma_120":24720.92},{"date":"2025-03-17","open":25330,"high":25479,"low":24539,"close":24687,"volume":142461,"rsi_14":19.17,"sma_20":27425.0,"sma_60":25729.83,"sma_120":24713.42},{"date":"2025-03-18","open":24835,"high":24835,"low":23796,"close":24341,"volume":246759,"rsi_14":18.11,"sma_20":27155.0,"sma_60":25801.5,"sma_120":24705.5},{"date":"2025-03-19","open":24341,"high":24638,"low":24242,"close":24390,"volume":156255,"rsi_14":14.75,"sma_20":26902.5,"sma_60":25869.83,"sma_120":24690.92},{"date":"2025-03-20","open":24687,"high":25033,"low":24192,"close":24638,"volume":143410,"rsi_14":18.11,"sma_20":26677.5,"sma_60":25936.5,"sma_120":24678.42},{"date":"2025-03-21","open":24934,"high":25528,"low":24786,"close":25330,"volume":174322,"rsi_14":28.68,"sma_20":26530.0,"sma_60":26009.0,"sma_120":24675.08},{"date":"2025-03-24","open":25330,"high":25330,"low":24341,"close":24390,"volume":108344,"rsi_14":25.69,"sma_20":26340.0,"sma_60":26059.0,"sma_120":24667.17},{"date":"2025-03-25","open":24489,"high":24786,"low":23500,"close":23698,"volume":189135,"rsi_14":26.62,"sma_20":26105.0,"sma_60":26107.33,"sma_120":24648.42},{"date":"2025-03-26","open":23599,"high":23846,"low":23203,"close":23698,"volume":131830,"rsi_14":33.33,"sma_20":25870.0,"sma_60":26162.33,"sma_120":24625.5},{"date":"2025-03-27","open":23302,"high":23500,"low":23005,"close":23104,"volume":73096,"rsi_14":28.33,"sma_20":25590.0,"sma_60":26203.17,"sma_120":24594.25},{"date":"2025-03-28","open":23104,"high":23104,"low":22560,"close":22758,"volume":97388,"rsi_14":24.39,"sma_20":25292.5,"sma_60":26233.17,"sma_120":24550.5},{"date":"2025-03-31","open":22263,"high":22560,"low":21916,"close":22164,"volume":117159,"rsi_14":24.39,"sma_20":24995.0,"sma_60":26260.67,"sma_120":24509.25},{"date":"2025-04-01","open":22312,"high":22609,"low":21818,"close":22164,"volume":178688,"rsi_14":26.79,"sma_20":24707.5,"sma_60":26299.0,"sma_120":24468.83},{"date":"2025-04-02","open":22263,"high":22362,"low":21719,"close":21916,"volume":80049,"rsi_14":26.55,"sma_20":24455.0,"sma_60":26333.17,"sma_120":24428.0},{"date":"2025-04-03","open":21125,"high":21867,"low":21026,"close":21867,"volume":121336,"rsi_14":19.23,"sma_20":24270.0,"sma_60":26375.0,"sma_120":24390.5},{"date":"2025-04-04","open":21422,"high":22015,"low":20779,"close":21471,"volume":251361,"rsi_14":19.05,"sma_20":24057.5,"sma_60":26392.5,"sma_120":24351.75},{"date":"2025-04-07","open":20383,"high":20630,"low":19651,"close":19720,"volume":177277,"rsi_14":14.99,"sma_20":23746.5,"sma_60":26369.67,"sma_120":24304.5},{"date":"2025-04-08","open":20185,"high":20383,"low":19769,"close":19888,"volume":139849,"rsi_14":16.49,"sma_20":23474.0,"sma_60":26342.17,"sma_120":24259.08},{"date":"2025-04-09","open":19750,"high":19888,"low":19314,"close":19542,"volume":155493,"rsi_14":12.63,"sma_20":23211.5,"sma_60":26283.83,"sma_120":24211.17},{"date":"2025-04-10","open":21075,"high":21075,"low":20185,"close":20779,"volume":171230,"rsi_14":19.09,"sma_20":23021.5,"sma_60":26242.17,"sma_120":24175.75},{"date":"2025-04-11","open":20284,"high":21075,"low":20135,"close":20878,"volume":126989,"rsi_14":23.07,"sma_20":22811.5,"sma_60":26180.5,"sma_120":24141.58},{"date":"2025-04-14","open":21422,"high":22560,"low":21372,"close":22312,"volume":162712,"rsi_14":40.46,"sma_20":22691.5,"sma_60":26154.67,"sma_120":24123.67},{"date":"2025-04-15","open":22411,"high":22807,"low":22114,"close":22461,"volume":130469,"rsi_14":41.66,"sma_20":22596.5,"sma_60":26099.67,"sma_120":24107.0},{"date":"2025-04-16","open":22213,"high":22312,"low":21669,"close":21818,"volume":92252,"rsi_14":41.38,"sma_20":22466.5,"sma_60":26029.67,"sma_120":24094.92},{"date":"2025-04-17","open":21570,"high":22015,"low":21570,"close":21916,"volume":99525,"rsi_14":44.17,"sma_20":22329.0,"sma_60":25930.5,"sma_120":24081.17},{"date":"2025-04-18","open":21916,"high":22164,"low":21521,"close":22065,"volume":45326,"rsi_14":49.27,"sma_20":22164.0,"sma_60":25843.83,"sma_120":24075.33},{"date":"2025-04-21","open":22015,"high":22510,"low":21818,"close":22015,"volume":62691,"rsi_14":48.91,"sma_20":22044.0,"sma_60":25753.0,"sma_120":24064.5},{"date":"2025-04-22","open":21768,"high":22213,"low":21768,"close":22114,"volume":62635,"rsi_14":51.48,"sma_20":21964.0,"sma_60":25673.83,"sma_120":24058.25},{"date":"2025-04-23","open":22560,"high":22906,"low":22312,"close":22758,"volume":66521,"rsi_14":56.13,"sma_20":21916.5,"sma_60":25599.67,"sma_120":24059.08},{"date":"2025-04-24","open":22856,"high":23005,"low":22510,"close":22906,"volume":79002,"rsi_14":60.23,"sma_20":21906.5,"sma_60":25528.0,"sma_120":24055.75},{"date":"2025-04-25","open":23203,"high":23302,"low":23005,"close":23104,"volume":61208,"rsi_14":80.98,"sma_20":21924.0,"sma_60":25454.67,"sma_120":24045.75},{"date":"2025-04-28","open":23104,"high":23252,"low":22856,"close":22955,"volume":55859,"rsi_14":78.18,"sma_20":21964.0,"sma_60":25389.67,"sma_120":24037.42},{"date":"2025-04-29","open":23153,"high":23401,"low":22955,"close":23153,"volume":83281,"rsi_14":84.11,"sma_20":22014.0,"sma_60":25340.5,"sma_120":24027.0},{"date":"2025-04-30","open":23005,"high":23054,"low":22461,"close":22609,"volume":69431,"rsi_14":69.89,"sma_20":22049.0,"sma_60":25253.0,"sma_120":24012.0},{"date":"2025-05-02","open":22461,"high":22807,"low":22312,"close":22560,"volume":120966,"rsi_14":68.48,"sma_20":22084.0,"sma_60":25195.5,"sma_120":23994.5},{"date":"2025-05-07","open":22758,"high":23549,"low":22510,"close":23302,"volume":89259,"rsi_14":62.82,"sma_20":22176.5,"sma_60":25101.33,"sma_120":23984.08},{"date":"2025-05-08","open":23500,"high":23648,"low":23203,"close":23500,"volume":60987,"rsi_14":63.29,"sma_20":22367.5,"sma_60":24996.33,"sma_120":23978.67},{"date":"2025-05-09","open":23599,"high":23698,"low":23302,"close":23599,"volume":59878,"rsi_14":76.47,"sma_20":22555.0,"sma_60":24865.5,"sma_120":23981.17},{"date":"2025-05-12","open":23846,"high":24192,"low":23549,"close":24192,"volume":69821,"rsi_14":79.49,"sma_20":22790.0,"sma_60":24748.0,"sma_120":23987.42},{"date":"2025-05-13","open":24440,"high":24489,"low":23747,"close":23846,"volume":80886,"rsi_14":71.95,"sma_20":22945.0,"sma_60":24631.33,"sma_120":23999.92},{"date":"2025-05-14","open":23994,"high":24341,"low":23796,"close":24044,"volume":39692,"rsi_14":74.12,"sma_20":23105.0,"sma_60":24536.33,"sma_120":24021.58},{"date":"2025-05-15","open":23846,"high":24044,"low":23401,"close":23500,"volume":39783,"rsi_14":64.89,"sma_20":23165.0,"sma_60":24427.17,"sma_120":24042.42},{"date":"2025-05-16","open":23500,"high":23500,"low":22807,"close":23104,"volume":49979,"rsi_14":53.93,"sma_20":23197.5,"sma_60":24316.33,"sma_120":24062.83},{"date":"2025-05-19","open":22659,"high":22856,"low":22065,"close":22312,"volume":107845,"rsi_14":44.12,"sma_20":23222.5,"sma_60":24197.17,"sma_120":24072.42},{"date":"2025-05-20","open":22609,"high":22906,"low":22560,"close":22659,"volume":48442,"rsi_14":45.71,"sma_20":23260.0,"sma_60":24088.83,"sma_120":24079.08},{"date":"2025-05-21","open":22609,"high":23401,"low":22510,"close":23104,"volume":82753,"rsi_14":51.35,"sma_20":23312.5,"sma_60":24002.17,"sma_120":24089.08},{"date":"2025-05-22","open":22807,"high":23054,"low":22609,"close":22807,"volume":33747,"rsi_14":46.9,"sma_20":23352.5,"sma_60":23912.17,"sma_120":24099.5},{"date":"2025-05-23","open":22758,"high":22807,"low":22510,"close":22609,"volume":33042,"rsi_14":50.0,"sma_20":23377.5,"sma_60":23815.5,"sma_120":24104.5},{"date":"2025-05-26","open":22461,"high":23054,"low":22312,"close":22659,"volume":38298,"rsi_14":50.94,"sma_20":23372.5,"sma_60":23719.67,"sma_120":24107.42},{"date":"2025-05-27","open":22560,"high":23054,"low":22164,"close":22560,"volume":60381,"rsi_14":41.94,"sma_20":23355.0,"sma_60":23617.17,"sma_120":24114.92},{"date":"2025-05-28","open":22659,"high":23153,"low":22659,"close":23005,"volume":65376,"rsi_14":44.9,"sma_20":23350.0,"sma_60":23522.17,"sma_120":24119.92},{"date":"2025-05-29","open":23252,"high":23302,"low":22856,"close":23104,"volume":48543,"rsi_14":44.9,"sma_20":23357.5,"sma_60":23438.83,"sma_120":24129.5},{"date":"2025-05-30","open":22856,"high":23005,"low":22263,"close":22362,"volume":68239,"rsi_14":31.68,"sma_20":23317.5,"sma_60":23346.33,"sma_120":24132.42},{"date":"2025-06-02","open":22213,"high":22411,"low":21323,"close":21422,"volume":146886,"rsi_14":28.32,"sma_20":23257.5,"sma_60":23253.83,"sma_120":24134.08},{"date":"2025-06-04","open":21867,"high":22312,"low":21768,"close":22015,"volume":90288,"rsi_14":33.06,"sma_20":23230.0,"sma_60":23194.67,"sma_120":24145.33},{"date":"2025-06-05","open":22065,"high":23005,"low":21916,"close":22362,"volume":114144,"rsi_14":40.17,"sma_20":23182.5,"sma_60":23138.83,"sma_120":24157.83},{"date":"2025-06-09","open":22758,"high":22807,"low":22312,"close":22560,"volume":77622,"rsi_14":45.13,"sma_20":23135.0,"sma_60":23083.0,"sma_120":24176.58},{"date":"2025-06-10","open":22659,"high":22955,"low":22411,"close":22708,"volume":88344,"rsi_14":54.0,"sma_20":23090.0,"sma_60":23039.67,"sma_120":24197.83},{"date":"2025-06-11","open":22856,"high":23500,"low":22856,"close":23302,"volume":116810,"rsi_14":56.19,"sma_20":23045.0,"sma_60":23015.5,"sma_120":24227.0},{"date":"2025-06-12","open":23351,"high":23648,"low":23104,"close":23203,"volume":180192,"rsi_14":51.02,"sma_20":23012.5,"sma_60":22993.0,"sma_120":24270.42},{"date":"2025-06-13","open":23203,"high":23302,"low":21818,"close":22114,"volume":214775,"rsi_14":43.86,"sma_20":22915.0,"sma_60":22943.83,"sma_120":24296.0},{"date":"2025-06-16","open":22164,"high":22362,"low":21768,"close":22114,"volume":87425,"rsi_14":45.45,"sma_20":22845.0,"sma_60":22900.5,"sma_120":24315.17},{"date":"2025-06-17","open":22213,"high":23401,"low":22114,"close":22461,"volume":140182,"rsi_14":48.28,"sma_20":22812.5,"sma_60":22868.83,"sma_120":24335.17},{"date":"2025-06-18","open":22263,"high":23054,"low":22263,"close":22906,"volume":83711,"rsi_14":52.85,"sma_20":22842.5,"sma_60":22843.83,"sma_120":24356.83},{"date":"2025-06-19","open":23054,"high":23104,"low":22510,"close":22807,"volume":73518,"rsi_14":48.28,"sma_20":22850.0,"sma_60":22813.0,"sma_120":24374.75},{"date":"2025-06-20","open":22659,"high":23005,"low":22560,"close":23005,"volume":88775,"rsi_14":49.15,"sma_20":22845.0,"sma_60":22773.83,"sma_120":24391.42},{"date":"2025-06-23","open":22560,"high":22560,"low":21916,"close":22263,"volume":98113,"rsi_14":49.15,"sma_20":22817.5,"sma_60":22738.0,"sma_120":24398.5},{"date":"2025-06-24","open":22659,"high":23351,"low":22609,"close":23153,"volume":166314,"rsi_14":64.96,"sma_20":22845.0,"sma_60":22728.83,"sma_120":24418.08},{"date":"2025-06-25","open":23450,"high":23747,"low":23030,"close":23450,"volume":118919,"rsi_14":63.06,"sma_20":22885.0,"sma_60":22724.67,"sma_120":24443.5},{"date":"2025-06-26","open":23599,"high":23648,"low":22758,"close":23153,"volume":90385,"rsi_14":57.27,"sma_20":22915.0,"sma_60":22725.5,"sma_120":24464.33},{"date":"2025-06-27","open":23153,"high":23153,"low":22411,"close":22659,"volume":92940,"rsi_14":50.86,"sma_20":22897.5,"sma_60":22723.83,"sma_120":24478.5},{"date":"2025-06-30","open":22708,"high":22758,"low":22263,"close":22411,"volume":74207,"rsi_14":47.46,"sma_20":22862.5,"sma_60":22728.0,"sma_120":24494.33},{"date":"2025-07-01","open":22461,"high":22906,"low":22362,"close":22560,"volume":104751,"rsi_14":43.12,"sma_20":22872.5,"sma_60":22734.67,"sma_120":24516.83},{"date":"2025-07-02","open":22461,"high":22560,"low":21966,"close":22461,"volume":109679,"rsi_14":43.12,"sma_20":22925.0,"sma_60":22743.83,"sma_120":24538.5},{"date":"2025-07-03","open":22609,"high":23500,"low":22461,"close":23500,"volume":153952,"rsi_14":62.96,"sma_20":23000.0,"sma_60":22771.33,"sma_120":24573.17},{"date":"2025-07-04","open":23450,"high":23500,"low":22856,"close":23005,"volume":71255,"rsi_14":57.63,"sma_20":23032.5,"sma_60":22797.17,"sma_120":24594.83},{"date":"2025-07-07","open":22955,"high":23005,"low":22510,"close":22560,"volume":82414,"rsi_14":50.83,"sma_20":23032.5,"sma_60":22845.0,"sma_120":24607.33},{"date":"2025-07-08","open":22461,"high":22659,"low":22164,"close":22510,"volume":81440,"rsi_14":46.43,"sma_20":23022.5,"sma_60":22889.17,"sma_120":24615.67},{"date":"2025-07-09","open":22659,"high":22708,"low":22362,"close":22461,"volume":45310,"rsi_14":46.85,"sma_20":22980.0,"sma_60":22938.33,"sma_120":24611.08},{"date":"2025-07-10","open":22560,"high":22931,"low":22510,"close":22560,"volume":67259,"rsi_14":45.87,"sma_20":22947.5,"sma_60":22968.33,"sma_120":24605.25},{"date":"2025-07-11","open":22708,"high":24044,"low":22659,"close":23351,"volume":346007,"rsi_14":60.0,"sma_20":23010.0,"sma_60":23010.0,"sma_120":24595.25},{"date":"2025-07-14","open":23401,"high":23698,"low":23153,"close":23252,"volume":94724,"rsi_14":51.06,"sma_20":23067.5,"sma_60":23025.83,"sma_120":24590.25},{"date":"2025-07-15","open":23203,"high":24390,"low":23054,"close":24044,"volume":195478,"rsi_14":55.77,"sma_20":23147.5,"sma_60":23052.5,"sma_120":24576.08},{"date":"2025-07-16","open":24835,"high":25231,"low":24291,"close":24786,"volume":263188,"rsi_14":64.6,"sma_20":23242.5,"sma_60":23102.5,"sma_120":24566.08},{"date":"2025-07-17","open":25231,"high":25231,"low":24291,"close":24835,"volume":170166,"rsi_14":71.15,"sma_20":23345.0,"sma_60":23151.67,"sma_120":24541.08},{"date":"2025-07-18","open":24984,"high":24984,"low":24489,"close":24638,"volume":102990,"rsi_14":71.84,"sma_20":23427.5,"sma_60":23195.0,"sma_120":24519.42},{"date":"2025-07-21","open":25627,"high":29288,"low":25429,"close":29189,"volume":1819244,"rsi_14":84.9,"sma_20":23777.5,"sma_60":23315.83,"sma_120":24534.42},{"date":"2025-07-22","open":29041,"high":29387,"low":28298,"close":28793,"volume":789823,"rsi_14":82.32,"sma_20":24062.5,"sma_60":23428.33,"sma_120":24551.08},{"date":"2025-07-23","open":29189,"high":29585,"low":27260,"close":27705,"volume":642048,"rsi_14":71.36,"sma_20":24277.5,"sma_60":23511.67,"sma_120":24555.67},{"date":"2025-07-24","open":27903,"high":28991,"low":27260,"close":28694,"volume":650099,"rsi_14":77.51,"sma_20":24557.5,"sma_60":23609.17,"sma_120":24568.58},{"date":"2025-07-25","open":28298,"high":28645,"low":27655,"close":27952,"volume":295142,"rsi_14":75.35,"sma_20":24825.0,"sma_60":23690.83,"sma_120":24572.75},{"date":"2025-07-28","open":28002,"high":28274,"low":26913,"close":27111,"volume":327978,"rsi_14":70.13,"sma_20":25062.5,"sma_60":23760.83,"sma_120":24575.25},{"date":"2025-07-29","open":26864,"high":27210,"low":26171,"close":26765,"volume":295408,"rsi_14":68.35,"sma_20":25275.0,"sma_60":23821.67,"sma_120":24581.08},{"date":"2025-07-30","open":26913,"high":27408,"low":26468,"close":26765,"volume":243574,"rsi_14":68.09,"sma_20":25492.5,"sma_60":23891.67,"sma_120":24572.33},{"date":"2025-07-31","open":27556,"high":28002,"low":26567,"close":26864,"volume":274364,"rsi_14":66.06,"sma_20":25662.5,"sma_60":23964.17,"sma_120":24579.83},{"date":"2025-08-01","open":26320,"high":26369,"low":25627,"close":25825,"volume":281355,"rsi_14":60.83,"sma_20":25805.0,"sma_60":24006.67,"sma_120":24554.0},{"date":"2025-08-04","open":25726,"high":26072,"low":25528,"close":25874,"volume":126613,"rsi_14":58.22,"sma_20":25972.5,"sma_60":24046.67,"sma_120":24521.5},{"date":"2025-08-05","open":25627,"high":25627,"low":23994,"close":24341,"volume":651018,"rsi_14":48.13,"sma_20":26065.0,"sma_60":24059.17,"sma_120":24462.33},{"date":"2025-08-06","open":24687,"high":24786,"low":24291,"close":24390,"volume":228381,"rsi_14":48.13,"sma_20":26162.5,"sma_60":24062.5,"sma_120":24405.25},{"date":"2025-08-07","open":24687,"high":24687,"low":24093,"close":24242,"volume":212508,"rsi_14":48.33,"sma_20":26247.5,"sma_60":24069.17,"sma_120":24350.25},{"date":"2025-08-08","open":24390,"high":24934,"low":24143,"close":24291,"volume":255936,"rsi_14":16.78,"sma_20":26295.0,"sma_60":24073.33,"sma_120":24304.83},{"date":"2025-08-11","open":24440,"high":25380,"low":24242,"close":25330,"volume":300893,"rsi_14":28.4,"sma_20":26400.0,"sma_60":24104.17,"sma_120":24265.67},{"date":"2025-08-12","open":25083,"high":25231,"low":24638,"close":24638,"volume":201614,"rsi_14":29.87,"sma_20":26430.0,"sma_60":24130.0,"sma_120":24223.17},{"date":"2025-08-13","open":24984,"high":27408,"low":24143,"close":26567,"volume":1567977,"rsi_14":37.57,"sma_20":26520.0,"sma_60":24201.67,"sma_120":24199.42},{"date":"2025-08-14","open":26616,"high":26765,"low":25627,"close":25775,"volume":388609,"rsi_14":37.36,"sma_20":26567.5,"sma_60":24254.17,"sma_120":24171.5},{"date":"2025-08-18","open":25775,"high":25825,"low":24687,"close":24687,"volume":258672,"rsi_14":36.31,"sma_20":26570.0,"sma_60":24280.83,"sma_120":24141.5},{"date":"2025-08-19","open":24934,"high":24984,"low":23895,"close":24093,"volume":246520,"rsi_14":35.33,"sma_20":26312.5,"sma_60":24302.5,"sma_120":24107.33},{"date":"2025-08-20","open":23450,"high":23698,"low":22708,"close":23054,"volume":295852,"rsi_14":31.71,"sma_20":26022.5,"sma_60":24310.0,"sma_120":24062.75},{"date":"2025-08-21","open":23203,"high":23252,"low":22856,"close":22955,"volume":123464,"rsi_14":30.73,"sma_20":25782.5,"sma_60":24315.0,"sma_120":24017.33},{"date":"2025-08-22","open":22955,"high":23153,"low":22758,"close":22807,"volume":95144,"rsi_14":33.69,"sma_20":25485.0,"sma_60":24319.17,"sma_120":23968.17},{"date":"2025-08-25","open":23153,"high":24093,"low":23153,"close":23846,"volume":171034,"rsi_14":40.1,"sma_20":25277.5,"sma_60":24333.33,"sma_120":23927.75},{"date":"2025-08-26","open":23698,"high":24390,"low":23599,"close":24143,"volume":179453,"rsi_14":48.9,"sma_20":25127.5,"sma_60":24350.83,"sma_120":23894.83},{"date":"2025-08-27","open":24192,"high":24588,"low":23945,"close":24390,"volume":159995,"rsi_14":50.0,"sma_20":25007.5,"sma_60":24385.0,"sma_120":23865.67},{"date":"2025-08-28","open":24242,"high":24588,"low":23846,"close":23945,"volume":173901,"rsi_14":48.44,"sma_20":24865.0,"sma_60":24427.5,"sma_120":23840.67},{"date":"2025-08-29","open":23945,"high":24143,"low":23450,"close":23549,"volume":148192,"rsi_14":46.23,"sma_20":24697.5,"sma_60":24453.33,"sma_120":23824.0},{"date":"2025-09-01","open":23252,"high":23302,"low":22708,"close":22906,"volume":160556,"rsi_14":37.17,"sma_20":24550.0,"sma_60":24462.5,"sma_120":23800.67},{"date":"2025-09-02","open":22955,"high":23104,"low":22609,"close":22856,"volume":191579,"rsi_14":39.89,"sma_20":24397.5,"sma_60":24467.5,"sma_120":23775.25},{"date":"2025-09-03","open":22807,"high":23549,"low":22807,"close":23401,"volume":116500,"rsi_14":28.67,"sma_20":24350.0,"sma_60":24479.17,"sma_120":23759.42},{"date":"2025-09-04","open":23846,"high":23945,"low":23351,"close":23450,"volume":93750,"rsi_14":32.59,"sma_20":24302.5,"sma_60":24481.67,"sma_120":23748.58},{"date":"2025-09-05","open":23648,"high":23698,"low":23302,"close":23401,"volume":91679,"rsi_14":38.6,"sma_20":24260.0,"sma_60":24485.0,"sma_120":23739.0},{"date":"2025-09-08","open":23351,"high":23500,"low":23153,"close":23252,"volume":96642,"rsi_14":41.9,"sma_20":24207.5,"sma_60":24504.17,"sma_120":23724.0},{"date":"2025-09-09","open":23500,"high":23945,"low":23153,"close":23747,"volume":257342,"rsi_14":57.45,"sma_20":24127.5,"sma_60":24531.67,"sma_120":23716.08},{"date":"2025-09-10","open":23895,"high":23994,"low":23500,"close":23698,"volume":122066,"rsi_14":58.06,"sma_20":24080.0,"sma_60":24552.5,"sma_120":23710.67},{"date":"2025-09-11","open":23945,"high":24093,"low":23500,"close":23945,"volume":475009,"rsi_14":62.11,"sma_20":23947.5,"sma_60":24570.0,"sma_120":23706.92},{"date":"2025-09-12","open":24341,"high":24539,"low":23846,"close":24044,"volume":174695,"rsi_14":52.63,"sma_20":23860.0,"sma_60":24590.83,"sma_120":23701.92},{"date":"2025-09-15","open":24143,"high":24390,"low":23698,"close":23945,"volume":106064,"rsi_14":47.22,"sma_20":23822.5,"sma_60":24606.67,"sma_120":23690.25},{"date":"2025-09-16","open":24093,"high":24885,"low":23945,"close":24687,"volume":256655,"rsi_14":53.66,"sma_20":23852.5,"sma_60":24647.5,"sma_120":23692.75},{"date":"2025-09-17","open":24291,"high":24588,"low":24093,"close":24588,"volume":131751,"rsi_14":58.67,"sma_20":23930.0,"sma_60":24671.67,"sma_120":23700.25},{"date":"2025-09-18","open":24887,"high":25037,"low":24487,"close":24687,"volume":137599,"rsi_14":62.86,"sma_20":24005.0,"sma_60":24688.33,"sma_120":23706.5},{"date":"2025-09-19","open":25000,"high":25050,"low":24500,"close":24700,"volume":149349,"rsi_14":77.19,"sma_20":24087.5,"sma_60":24710.0,"sma_120":23717.75},{"date":"2025-09-22","open":24390,"high":25528,"low":24390,"close":24934,"volume":277525,"rsi_14":81.82,"sma_20":24142.5,"sma_60":24748.33,"sma_120":23736.08},{"date":"2025-09-23","open":25083,"high":25182,"low":24291,"close":24539,"volume":175703,"rsi_14":68.25,"sma_20":24162.5,"sma_60":24784.17,"sma_120":23756.08},{"date":"2025-09-24","open":24341,"high":24390,"low":23549,"close":24044,"volume":163545,"rsi_14":58.33,"sma_20":24145.0,"sma_60":24809.17,"sma_120":23771.92},{"date":"2025-09-25","open":23846,"high":23945,"low":23599,"close":23796,"volume":104413,"rsi_14":55.26,"sma_20":24137.5,"sma_60":24831.67,"sma_120":23787.75},{"date":"2025-09-26","open":23648,"high":23648,"low":22758,"close":22906,"volume":142174,"rsi_14":46.15,"sma_20":24105.0,"sma_60":24821.67,"sma_120":23796.5},{"date":"2025-09-29","open":23054,"high":23500,"low":22906,"close":23252,"volume":76431,"rsi_14":44.32,"sma_20":24122.5,"sma_60":24825.83,"sma_120":23811.5},{"date":"2025-09-30","open":23252,"high":23796,"low":23005,"close":23351,"volume":111550,"rsi_14":46.07,"sma_20":24147.5,"sma_60":24839.17,"sma_120":23842.08},{"date":"2025-10-01","open":23401,"high":24143,"low":23401,"close":23846,"volume":112230,"rsi_14":48.94,"sma_20":24170.0,"sma_60":24861.67,"sma_120":23875.42},{"date":"2025-10-02","open":24142,"high":24241,"low":23797,"close":23895,"volume":138804,"rsi_14":48.94,"sma_20":24195.0,"sma_60":24886.67,"sma_120":23912.5},{"date":"2025-10-10","open":24440,"high":24588,"low":23895,"close":24093,"volume":165662,"rsi_14":51.58,"sma_20":24230.0,"sma_60":24912.5,"sma_120":23940.42},{"date":"2025-10-13","open":23302,"high":24192,"low":23302,"close":24143,"volume":123693,"rsi_14":43.21,"sma_20":24275.0,"sma_60":24925.83,"sma_120":23967.92},{"date":"2025-10-14","open":24291,"high":24588,"low":23401,"close":23796,"volume":156706,"rsi_14":40.7,"sma_20":24277.5,"sma_60":24935.0,"sma_120":23980.42},{"date":"2025-10-15","open":23846,"high":24143,"low":23747,"close":24044,"volume":126864,"rsi_14":45.45,"sma_20":24295.0,"sma_60":24935.0,"sma_120":23993.75},{"date":"2025-10-16","open":24044,"high":24885,"low":23796,"close":24786,"volume":236780,"rsi_14":53.4,"sma_20":24337.5,"sma_60":24935.0,"sma_120":24018.75},{"date":"2025-10-17","open":24687,"high":25577,"low":24588,"close":24736,"volume":260764,"rsi_14":47.87,"sma_20":24372.5,"sma_60":24933.33,"sma_120":24042.5},{"date":"2025-10-20","open":25033,"high":25231,"low":24143,"close":24835,"volume":166260,"rsi_14":53.41,"sma_20":24417.5,"sma_60":24936.67,"sma_120":24065.83},{"date":"2025-10-21","open":25231,"high":25528,"low":24637,"close":24736,"volume":187823,"rsi_14":58.75,"sma_20":24420.0,"sma_60":24861.67,"sma_120":24088.75},{"date":"2025-10-22","open":24835,"high":24984,"low":24291,"close":24934,"volume":112022,"rsi_14":64.56,"sma_20":24437.5,"sma_60":24796.67,"sma_120":24112.5},{"date":"2025-10-23","open":24638,"high":25033,"low":24440,"close":24539,"volume":97569,"rsi_14":73.91,"sma_20":24442.5,"sma_60":24743.33,"sma_120":24127.5},{"date":"2025-10-24","open":24835,"high":25479,"low":24786,"close":25479,"volume":215685,"rsi_14":77.78,"sma_20":24495.0,"sma_60":24689.17,"sma_120":24149.17},{"date":"2025-10-27","open":26122,"high":26122,"low":25033,"close":25380,"volume":219618,"rsi_14":75.31,"sma_20":24517.5,"sma_60":24645.83,"sma_120":24168.33},{"date":"2025-10-28","open":25281,"high":25380,"low":24786,"close":25033,"volume":161775,"rsi_14":65.38,"sma_20":24542.5,"sma_60":24610.83,"sma_120":24185.83},{"date":"2025-10-29","open":25231,"high":25528,"low":24835,"close":25231,"volume":156858,"rsi_14":66.25,"sma_20":24602.5,"sma_60":24585.0,"sma_120":24203.33},{"date":"2025-10-30","open":25330,"high":25330,"low":24390,"close":24638,"volume":135519,"rsi_14":56.18,"sma_20":24645.0,"sma_60":24549.17,"sma_120":24220.42},{"date":"2025-10-31","open":24390,"high":24736,"low":24341,"close":24390,"volume":87793,"rsi_14":52.69,"sma_20":24720.0,"sma_60":24507.5,"sma_120":24235.83},{"date":"2025-11-03","open":24489,"high":25033,"low":24143,"close":24638,"volume":111840,"rsi_14":59.34,"sma_20":24790.0,"sma_60":24487.5,"sma_120":24247.08},{"date":"2025-11-04","open":24984,"high":25973,"low":24835,"close":25132,"volume":294352,"rsi_14":61.46,"sma_20":24880.0,"sma_60":24475.0,"sma_120":24260.83},{"date":"2025-11-05","open":24736,"high":24736,"low":23203,"close":23994,"volume":264166,"rsi_14":42.31,"sma_20":24887.5,"sma_60":24469.17,"sma_120":24264.17},{"date":"2025-11-06","open":24341,"high":25033,"low":23698,"close":23994,"volume":186134,"rsi_14":42.72,"sma_20":24890.0,"sma_60":24462.5,"sma_120":24262.5},{"date":"2025-11-07","open":23599,"high":23796,"low":22758,"close":23104,"volume":211039,"rsi_14":35.29,"sma_20":24840.0,"sma_60":24443.33,"sma_120":24256.25},{"date":"2025-11-10","open":23203,"high":23698,"low":22856,"close":23648,"volume":96667,"rsi_14":41.41,"sma_20":24815.0,"sma_60":24432.5,"sma_120":24252.92},{"date":"2025-11-11","open":23846,"high":24786,"low":23796,"close":24093,"volume":195419,"rsi_14":43.61,"sma_20":24830.0,"sma_60":24411.67,"sma_120":24257.92},{"date":"2025-11-12","open":24341,"high":24984,"low":23846,"close":24786,"volume":147169,"rsi_14":51.8,"sma_20":24867.5,"sma_60":24414.17,"sma_120":24272.08},{"date":"2025-11-13","open":24786,"high":24984,"low":24390,"close":24934,"volume":120186,"rsi_14":45.53,"sma_20":24875.0,"sma_60":24386.67,"sma_120":24294.17},{"date":"2025-11-14","open":24291,"high":24588,"low":23747,"close":23747,"volume":119155,"rsi_14":38.62,"sma_20":24825.0,"sma_60":24352.5,"sma_120":24303.33},{"date":"2025-11-17","open":23994,"high":24044,"low":23252,"close":23648,"volume":146962,"rsi_14":40.0,"sma_20":24765.0,"sma_60":24335.0,"sma_120":24307.92},{"date":"2025-11-18","open":23698,"high":23994,"low":22659,"close":22708,"volume":184568,"rsi_14":33.55,"sma_20":24662.5,"sma_60":24311.67,"sma_120":24307.08},{"date":"2025-11-19","open":22659,"high":22758,"low":21867,"close":21916,"volume":167930,"rsi_14":32.7,"sma_20":24510.0,"sma_60":24292.5,"sma_120":24301.25},{"date":"2025-11-20","open":22362,"high":23252,"low":22164,"close":23054,"volume":148729,"rsi_14":42.37,"sma_20":24435.0,"sma_60":24294.17,"sma_120":24304.58},{"date":"2025-11-21","open":22065,"high":22362,"low":21669,"close":21916,"volume":167106,"rsi_14":35.9,"sma_20":24255.0,"sma_60":24279.17,"sma_120":24299.17},{"date":"2025-11-24","open":22164,"high":22263,"low":21422,"close":21471,"volume":131910,"rsi_14":30.93,"sma_20":24057.5,"sma_60":24239.17,"sma_120":24286.25},{"date":"2025-11-25","open":21867,"high":22411,"low":21521,"close":21719,"volume":94658,"rsi_14":36.93,"sma_20":23890.0,"sma_60":24198.33,"sma_120":24274.58},{"date":"2025-11-26","open":22015,"high":22758,"low":21916,"close":22609,"volume":110316,"rsi_14":42.78,"sma_20":23757.5,"sma_60":24168.33,"sma_120":24276.67},{"date":"2025-11-27","open":22708,"high":23203,"low":22659,"close":22955,"volume":91539,"rsi_14":49.18,"sma_20":23672.5,"sma_60":24151.67,"sma_120":24289.58},{"date":"2025-11-28","open":23203,"high":23846,"low":23104,"close":23796,"volume":109863,"rsi_14":50.79,"sma_20":23642.5,"sma_60":24155.83,"sma_120":24304.58},{"date":"2025-12-01","open":23945,"high":24390,"low":23796,"close":24143,"volume":150862,"rsi_14":50.27,"sma_20":23617.5,"sma_60":24176.67,"sma_120":24319.58},{"date":"2025-12-02","open":24093,"high":24192,"low":23895,"close":24143,"volume":95079,"rsi_14":46.24,"sma_20":23567.5,"sma_60":24198.33,"sma_120":24332.92},{"date":"2025-12-03","open":24291,"high":25429,"low":24143,"close":25132,"volume":269170,"rsi_14":51.05,"sma_20":23625.0,"sma_60":24227.5,"sma_120":24353.33},{"date":"2025-12-04","open":25132,"high":25528,"low":24934,"close":25281,"volume":185785,"rsi_14":59.17,"sma_20":23690.0,"sma_60":24258.33,"sma_120":24370.0},{"date":"2025-12-05","open":25281,"high":25528,"low":24835,"close":25132,"volume":123686,"rsi_14":58.82,"sma_20":23792.5,"sma_60":24287.5,"sma_120":24386.25},{"date":"2025-12-08","open":25231,"high":25231,"low":24440,"close":24984,"volume":164785,"rsi_14":64.94,"sma_20":23860.0,"sma_60":24316.67,"sma_120":24410.42},{"date":"2025-12-09","open":25033,"high":25033,"low":24341,"close":24489,"volume":110971,"rsi_14":67.57,"sma_20":23880.0,"sma_60":24329.17,"sma_120":24430.42},{"date":"2025-12-10","open":24638,"high":24638,"low":24044,"close":24093,"volume":103310,"rsi_14":57.89,"sma_20":23845.0,"sma_60":24335.83,"sma_120":24444.17},{"date":"2025-12-11","open":24291,"high":24291,"low":23599,"close":23895,"volume":149433,"rsi_14":67.54,"sma_20":23792.5,"sma_60":24335.0,"sma_120":24452.5},{"date":"2025-12-12","open":24044,"high":24044,"low":23500,"close":23747,"volume":87386,"rsi_14":71.3,"sma_20":23792.5,"sma_60":24330.0,"sma_120":24460.42},{"date":"2025-12-15","open":23351,"high":23599,"low":22906,"close":23450,"volume":66591,"rsi_14":66.06,"sma_20":23782.5,"sma_60":24321.67,"sma_120":24464.17},{"date":"2025-12-16","open":23351,"high":23401,"low":22856,"close":22856,"volume":114132,"rsi_14":52.43,"sma_20":23790.0,"sma_60":24290.83,"sma_120":24469.17},{"date":"2025-12-17","open":22955,"high":23252,"low":22659,"close":23054,"volume":107390,"rsi_14":51.0,"sma_20":23847.5,"sma_60":24265.0,"sma_120":24468.33},{"date":"2025-12-18","open":22807,"high":22807,"low":22461,"close":22609,"volume":67681,"rsi_14":36.96,"sma_20":23825.0,"sma_60":24234.17,"sma_120":24461.25},{"date":"2025-12-19","open":22807,"high":23054,"low":22362,"close":23005,"volume":113737,"rsi_14":37.63,"sma_20":23880.0,"sma_60":24210.0,"sma_120":24460.0},{"date":"2025-12-22","open":23153,"high":24390,"low":23104,"close":24242,"volume":186169,"rsi_14":50.85,"sma_20":24020.0,"sma_60":24198.33,"sma_120":24473.33},{"date":"2025-12-23","open":24093,"high":24242,"low":23153,"close":23302,"volume":147123,"rsi_14":34.19,"sma_20":24100.0,"sma_60":24177.5,"sma_120":24480.83},{"date":"2025-12-24","open":23500,"high":23698,"low":23005,"close":23054,"volume":71054,"rsi_14":31.09,"sma_20":24122.5,"sma_60":24160.83,"sma_120":24485.0},{"date":"2025-12-26","open":23252,"high":23252,"low":22659,"close":22856,"volume":106127,"rsi_14":30.83,"sma_20":24117.5,"sma_60":24145.0,"sma_120":24488.33},{"date":"2025-12-29","open":22461,"high":22856,"low":22411,"close":22758,"volume":91751,"rsi_14":31.09,"sma_20":24065.0,"sma_60":24142.5,"sma_120":24482.08},{"date":"2025-12-30","open":22659,"high":22906,"low":22510,"close":22510,"volume":61548,"rsi_14":32.46,"sma_20":23982.5,"sma_60":24130.0,"sma_120":24477.92},{"date":"2026-01-02","open":22312,"high":23500,"low":22263,"close":23401,"volume":183567,"rsi_14":44.35,"sma_20":23945.0,"sma_60":24130.83,"sma_120":24485.0},{"date":"2026-01-05","open":23599,"high":23945,"low":23203,"close":23351,"volume":134815,"rsi_14":45.45,"sma_20":23855.0,"sma_60":24122.5,"sma_120":24492.08},{"date":"2026-01-06","open":23549,"high":23549,"low":22906,"close":23054,"volume":126771,"rsi_14":44.35,"sma_20":23742.5,"sma_60":24107.5,"sma_120":24497.08},{"date":"2026-01-07","open":23005,"high":23203,"low":22213,"close":22362,"volume":169246,"rsi_14":41.67,"sma_20":23602.5,"sma_60":24078.33,"sma_120":24495.42},{"date":"2026-01-08","open":22263,"high":22263,"low":21719,"close":21768,"volume":148715,"rsi_14":41.67,"sma_20":23440.0,"sma_60":24038.33,"sma_120":24482.08},{"date":"2026-01-09","open":21966,"high":22263,"low":21867,"close":22015,"volume":96276,"rsi_14":42.11,"sma_20":23315.0,"sma_60":24008.33,"sma_120":24471.67},{"date":"2026-01-12","open":24539,"high":27161,"low":23450,"close":25429,"volume":3151663,"rsi_14":64.77,"sma_20":23382.5,"sma_60":24031.67,"sma_120":24483.33},{"date":"2026-01-13","open":26171,"high":26270,"low":23945,"close":25330,"volume":1261520,"rsi_14":62.57,"sma_20":23455.0,"sma_60":24040.83,"sma_120":24487.92},{"date":"2026-01-14","open":25330,"high":25330,"low":24588,"close":24934,"volume":426411,"rsi_14":54.12,"sma_20":23515.0,"sma_60":24044.17,"sma_120":24488.75},{"date":"2026-01-15","open":25330,"high":25429,"low":24291,"close":24638,"volume":361951,"rsi_14":58.6,"sma_20":23575.0,"sma_60":24040.83,"sma_120":24488.75},{"date":"2026-01-16","open":24638,"high":24638,"low":23500,"close":23796,"volume":419882,"rsi_14":54.44,"sma_20":23622.5,"sma_60":24025.0,"sma_120":24443.33},{"date":"2026-01-19","open":23599,"high":24687,"low":23351,"close":24588,"volume":440900,"rsi_14":60.34,"sma_20":23760.0,"sma_60":24006.67,"sma_120":24407.92},{"date":"2026-01-20","open":24687,"high":25825,"low":24192,"close":25231,"volume":707906,"rsi_14":64.71,"sma_20":23872.5,"sma_60":24002.5,"sma_120":24387.08},{"date":"2026-01-21","open":24440,"high":25083,"low":24093,"close":24736,"volume":308711,"rsi_14":57.54,"sma_20":23897.5,"sma_60":23991.67,"sma_120":24353.75},{"date":"2026-01-22","open":25231,"high":26913,"low":24835,"close":26567,"volume":1031733,"rsi_14":65.12,"sma_20":24062.5,"sma_60":24017.5,"sma_120":24342.08},{"date":"2026-01-23","open":27903,"high":28002,"low":26072,"close":27260,"volume":872860,"rsi_14":69.06,"sma_20":24275.0,"sma_60":24051.67,"sma_120":24343.33},{"date":"2026-01-26","open":28397,"high":28892,"low":27359,"close":28892,"volume":720905,"rsi_14":77.27,"sma_20":24580.0,"sma_60":24123.33,"sma_120":24361.25},{"date":"2026-01-27","open":28397,"high":29486,"low":28002,"close":29486,"volume":599496,"rsi_14":82.23,"sma_20":24920.0,"sma_60":24209.17,"sma_120":24384.17},{"date":"2026-01-28","open":30376,"high":30772,"low":29337,"close":30673,"volume":821992,"rsi_14":83.52,"sma_20":25332.5,"sma_60":24310.83,"sma_120":24416.25},{"date":"2026-01-29","open":30772,"high":32603,"low":28200,"close":32256,"volume":1021432,"rsi_14":80.8,"sma_20":25780.0,"sma_60":24430.83,"sma_120":24470.42},{"date":"2026-01-30","open":32256,"high":34087,"low":31366,"close":32355,"volume":804191,"rsi_14":81.7,"sma_20":26235.0,"sma_60":24571.67,"sma_120":24525.0},{"date":"2026-02-02","open":30921,"high":38490,"low":30475,"close":35126,"volume":2693858,"rsi_14":87.87,"sma_20":26845.0,"sma_60":24759.17,"sma_120":24615.83},{"date":"2026-02-03","open":37500,"high":39380,"low":36264,"close":37797,"volume":1982394,"rsi_14":91.56,"sma_20":27625.0,"sma_60":25006.67,"sma_120":24728.75},{"date":"2026-02-04","open":39331,"high":40024,"low":37006,"close":37748,"volume":1029341,"rsi_14":96.38,"sma_20":28432.5,"sma_60":25241.67,"sma_120":24842.5},{"date":"2026-02-05","open":36313,"high":36808,"low":34235,"close":34582,"volume":848295,"rsi_14":79.62,"sma_20":29067.5,"sma_60":25425.83,"sma_120":24929.17},{"date":"2026-02-06","open":33147,"high":37451,"low":32652,"close":37451,"volume":1218737,"rsi_14":81.71,"sma_20":29675.0,"sma_60":25650.83,"sma_120":25031.25},{"date":"2026-02-09","open":40667,"high":43932,"low":40172,"close":41607,"volume":1617636,"rsi_14":84.41,"sma_20":30497.5,"sma_60":25934.17,"sma_120":25174.17},{"date":"2026-02-10","open":40914,"high":42250,"low":38737,"close":38886,"volume":802293,"rsi_14":77.19,"sma_20":31202.5,"sma_60":26169.17,"sma_120":25277.92},{"date":"2026-02-11","open":38292,"high":38490,"low":37154,"close":37402,"volume":538786,"rsi_14":71.1,"sma_20":31847.5,"sma_60":26399.17,"sma_120":25375.83},{"date":"2026-02-12","open":38045,"high":38094,"low":36560,"close":37303,"volume":532350,"rsi_14":70.02,"sma_20":32530.0,"sma_60":26629.17,"sma_120":25482.08},{"date":"2026-02-13","open":38440,"high":38440,"low":36956,"close":37303,"volume":608594,"rsi_14":67.93,"sma_20":33212.5,"sma_60":26875.0,"sma_120":25593.33},{"date":"2026-02-19","open":38094,"high":38193,"low":35670,"close":36511,"volume":565734,"rsi_14":64.85,"sma_20":33815.0,"sma_60":27120.83,"sma_120":25706.67},{"date":"2026-02-20","open":36659,"high":37006,"low":35522,"close":35620,"volume":313602,"rsi_14":60.59,"sma_20":34340.0,"sma_60":27332.5,"sma_120":25813.33},{"date":"2026-02-23","open":35719,"high":35868,"low":34631,"close":35076,"volume":374641,"rsi_14":56.32,"sma_20":34862.5,"sma_60":27554.17,"sma_120":25916.67},{"date":"2026-02-24","open":34532,"high":36363,"low":33988,"close":36165,"volume":461162,"rsi_14":58.17,"sma_20":35347.5,"sma_60":27801.67,"sma_120":26020.42},{"date":"2026-02-25","open":36659,"high":36709,"low":35076,"close":35324,"volume":292313,"rsi_14":50.46,"sma_20":35755.0,"sma_60":28030.83,"sma_120":26114.58},{"date":"2026-02-26","open":35719,"high":35769,"low":34582,"close":34977,"volume":294531,"rsi_14":42.6,"sma_20":36122.5,"sma_60":28636.67,"sma_120":26151.67},{"date":"2026-02-27","open":35175,"high":35571,"low":34285,"close":34582,"volume":363302,"rsi_14":41.84,"sma_20":36320.0,"sma_60":28435.0,"sma_120":26293.33},{"date":"2026-03-03","open":33592,"high":35620,"low":33246,"close":33246,"volume":491850,"rsi_14":46.2,"sma_20":36450.0,"sma_60":28594.17,"sma_120":26375.0},{"date":"2026-03-04","open":31613,"high":32157,"low":27556,"close":27556,"volume":617970,"rsi_14":25.73,"sma_20":36212.5,"sma_60":28651.67,"sma_120":26414.17},{"date":"2026-03-05","open":29634,"high":32108,"low":29238,"close":30921,"volume":473435,"rsi_14":22.73,"sma_20":36140.0,"sma_60":28765.83,"sma_120":26482.08},{"date":"2026-03-06","open":30525,"high":35373,"low":30178,"close":35027,"volume":752055,"rsi_14":40.8,"sma_20":36135.0,"sma_60":28932.5,"sma_120":26580.0},{"date":"2026-03-09","open":33147,"high":33345,"low":30772,"close":32009,"volume":384800,"rsi_14":38.02,"sma_20":35842.5,"sma_60":29045.83,"sma_120":26652.08},{"date":"2026-03-10","open":34136,"high":34235,"low":32553,"close":33543,"volume":324495,"rsi_14":42.15,"sma_20":35630.0,"sma_60":29187.5,"sma_120":26737.5},{"date":"2026-03-11","open":34878,"high":35472,"low":33345,"close":33790,"volume":330539,"rsi_14":42.74,"sma_20":35590.0,"sma_60":29335.83,"sma_120":26826.25},{"date":"2026-03-12","open":33691,"high":34730,"low":32949,"close":33196,"volume":219014,"rsi_14":43.09,"sma_20":35375.0,"sma_60":29482.5,"sma_120":26905.83},{"date":"2026-03-13","open":32157,"high":33889,"low":32009,"close":33295,"volume":171203,"rsi_14":44.99,"sma_20":34955.0,"sma_60":29637.5,"sma_120":26986.67},{"date":"2026-03-16","open":33048,"high":33444,"low":31762,"close":32256,"volume":158090,"rsi_14":44.05,"sma_20":34620.0,"sma_60":30444.17,"sma_120":27071.25},{"date":"2026-03-17","open":32850,"high":33048,"low":31415,"close":31465,"volume":174276,"rsi_14":39.96,"sma_20":34320.0,"sma_60":29908.33,"sma_120":27119.17},{"date":"2026-03-18","open":32157,"high":32405,"low":31910,"close":32157,"volume":142154,"rsi_14":43.19,"sma_20":34060.0,"sma_60":30055.0,"sma_120":27188.33},{"date":"2026-03-19","open":31217,"high":31663,"low":30921,"close":31020,"volume":142719,"rsi_14":41.77,"sma_20":33742.5,"sma_60":30192.5,"sma_120":27241.67},{"date":"2026-03-20","open":31465,"high":33444,"low":31118,"close":32751,"volume":281154,"rsi_14":46.39,"sma_20":33552.5,"sma_60":30355.83,"sma_120":27310.42},{"date":"2026-03-23","open":31415,"high":31613,"low":30080,"close":30178,"volume":168848,"rsi_14":44.24,"sma_20":33277.5,"sma_60":30483.33,"sma_120":27358.75},{"date":"2026-03-24","open":31415,"high":31663,"low":30327,"close":30921,"volume":151217,"rsi_14":57.76,"sma_20":33067.5,"sma_60":30616.67,"sma_120":27413.33},{"date":"2026-03-25","open":31613,"high":32949,"low":31267,"close":32850,"volume":245437,"rsi_14":54.77,"sma_20":32900.0,"sma_60":30761.67,"sma_120":27480.0},{"date":"2026-03-26","open":35250,"high":35250,"low":32300,"close":32900,"volume":560408,"rsi_14":42.47,"sma_20":32760.0,"sma_60":30917.5,"sma_120":27547.5},{"date":"2026-03-27","open":31900,"high":32650,"low":31100,"close":32200,"volume":170023,"rsi_14":49.47,"sma_20":32602.5,"sma_60":31065.83,"sma_120":27613.33},{"date":"2026-03-30","open":30100,"high":30600,"low":29800,"close":29950,"volume":186949,"rsi_14":36.79,"sma_20":32352.5,"sma_60":31180.0,"sma_120":27662.5},{"date":"2026-03-31","open":29400,"high":30050,"low":28200,"close":28650,"volume":271248,"rsi_14":32.81,"sma_20":32105.0,"sma_60":31274.17,"sma_120":27708.33},{"date":"2026-04-01","open":30098,"high":31350,"low":29898,"close":31150,"volume":193111,"rsi_14":43.14,"sma_20":32267.5,"sma_60":31413.33,"sma_120":27771.67},{"date":"2026-04-02","open":31550,"high":31550,"low":28450,"close":29050,"volume":251123,"rsi_14":38.38,"sma_20":32157.5,"sma_60":31503.33,"sma_120":27817.08},{"date":"2026-04-03","open":29950,"high":30250,"low":29000,"close":29250,"volume":130676,"rsi_14":41.16,"sma_20":31850.0,"sma_60":31597.5,"sma_120":27860.0},{"date":"2026-04-06","open":29250,"high":29800,"low":28800,"close":28900,"volume":113396,"rsi_14":42.16,"sma_20":31677.5,"sma_60":31690.83,"sma_120":27899.17},{"date":"2026-04-07","open":29550,"high":30050,"low":28650,"close":29100,"volume":129438,"rsi_14":40.56,"sma_20":31437.5,"sma_60":31799.17,"sma_120":27938.75},{"date":"2026-04-08","open":30500,"high":31300,"low":30450,"close":31150,"volume":201070,"rsi_14":49.47,"sma_20":31287.5,"sma_60":31951.67,"sma_120":27995.0},{"date":"2026-04-09","open":30900,"high":31350,"low":30150,"close":30750,"volume":153452,"rsi_14":43.3,"sma_20":31147.5,"sma_60":32093.33,"sma_120":28050.83},{"date":"2026-04-10","open":31350,"high":31900,"low":30950,"close":31500,"volume":237030,"rsi_14":53.18,"sma_20":31040.0,"sma_60":32190.0,"sma_120":28110.83},{"date":"2026-04-13","open":30800,"high":31750,"low":30600,"close":31450,"volume":131486,"rsi_14":50.67,"sma_20":30982.5,"sma_60":32287.5,"sma_120":28164.17},{"date":"2026-04-14","open":32100,"high":32750,"low":31950,"close":32050,"volume":184228,"rsi_14":45.79,"sma_20":30995.0,"sma_60":32401.67,"sma_120":28222.92},{"date":"2026-04-15","open":32850,"high":33000,"low":32050,"close":32500,"volume":246819,"rsi_14":48.55,"sma_20":30995.0,"sma_60":32528.33,"sma_120":28284.58},{"date":"2026-04-16","open":33000,"high":34800,"low":32500,"close":34700,"volume":399773,"rsi_14":58.17,"sma_20":31162.5,"sma_60":32705.83,"sma_120":28365.42},{"date":"2026-04-17","open":35000,"high":37250,"low":33900,"close":36850,"volume":831173,"rsi_14":72.7,"sma_20":31350.0,"sma_60":32905.83,"sma_120":28462.5},{"date":"2026-04-20","open":36600,"high":36600,"low":35500,"close":35800,"volume":313531,"rsi_14":73.91,"sma_20":31615.0,"sma_60":33077.5,"sma_120":28554.17},{"date":"2026-04-21","open":36500,"high":36600,"low":34300,"close":36300,"volume":593702,"rsi_14":70.0,"sma_20":31867.5,"sma_60":33265.83,"sma_120":28642.08},{"date":"2026-04-22","open":36500,"high":36550,"low":35300,"close":35650,"volume":321789,"rsi_14":78.45,"sma_20":31990.0,"sma_60":33412.5,"sma_120":28725.42},{"date":"2026-04-23","open":36050,"high":36050,"low":34000,"close":34600,"volume":314492,"rsi_14":71.49,"sma_20":32075.0,"sma_60":33530.0,"sma_120":28802.92},{"date":"2026-04-24","open":34450,"high":36000,"low":34350,"close":35900,"volume":299916,"rsi_14":76.12,"sma_20":32260.0,"sma_60":33641.67,"sma_120":28889.58},{"date":"2026-04-27","open":36350,"high":36350,"low":35200,"close":35400,"volume":231209,"rsi_14":72.99,"sma_20":32532.5,"sma_60":33735.0,"sma_120":28977.08},{"date":"2026-04-28","open":35950,"high":36050,"low":34850,"close":35200,"volume":268117,"rsi_14":67.09,"sma_20":32860.0,"sma_60":33805.0,"sma_120":29065.0},{"date":"2026-04-29","open":35500,"high":35550,"low":34550,"close":35350,"volume":179088,"rsi_14":69.83,"sma_20":33072.5,"sma_60":33850.83,"sma_120":29319.17},{"date":"2026-04-30","open":35300,"high":35400,"low":34200,"close":34300,"volume":187764,"rsi_14":60.0,"sma_20":33902.5,"sma_60":31706.67,"sma_120":32422.08},{"date":"2026-05-04","open":35200,"high":36700,"low":34900,"close":36300,"volume":458518,"rsi_14":67.51,"sma_20":33687.5,"sma_60":33890.83,"sma_120":29326.67},{"date":"2026-05-06","open":37200,"high":37250,"low":35850,"close":36000,"volume":293804,"rsi_14":64.58,"sma_20":34042.5,"sma_60":33854.17,"sma_120":29424.58},{"date":"2026-05-07","open":35050,"high":39400,"low":34750,"close":38250,"volume":1156616,"rsi_14":68.73,"sma_20":34500.0,"sma_60":33855.83,"sma_120":29548.75},{"date":"2026-05-08","open":38350,"high":38500,"low":36750,"close":37500,"volume":473869,"rsi_14":60.07,"sma_20":34817.5,"sma_60":33898.33,"sma_120":29662.08},{"date":"2026-05-11","open":38250,"high":38250,"low":35600,"close":35750,"volume":415469,"rsi_14":45.93,"sma_20":35067.5,"sma_60":33863.33,"sma_120":29757.08},{"date":"2026-05-12","open":36250,"high":37550,"low":33850,"close":34500,"volume":512805,"rsi_14":45.26,"sma_20":35217.5,"sma_60":33737.5,"sma_120":29835.83},{"date":"2026-05-13","open":34000,"high":35400,"low":33200,"close":34100,"volume":306584,"rsi_14":41.91,"sma_20":35350.0,"sma_60":33650.83,"sma_120":29910.0},{"date":"2026-05-14","open":34350,"high":34550,"low":32350,"close":33350,"volume":377621,"rsi_14":41.61,"sma_20":35415.0,"sma_60":33576.67,"sma_120":29987.92},{"date":"2026-05-15","open":33400,"high":33750,"low":29900,"close":30600,"volume":393529,"rsi_14":37.01,"sma_20":35320.0,"sma_60":33458.33,"sma_120":30043.75},{"date":"2026-05-18","open":32100,"high":32200,"low":30650,"close":31950,"volume":320890,"rsi_14":37.22,"sma_20":35182.5,"sma_60":33362.5,"sma_120":30118.75},{"date":"2026-05-19","open":32900,"high":34150,"low":31550,"close":33600,"volume":547300,"rsi_14":44.58,"sma_20":35020.0,"sma_60":33307.5,"sma_120":30214.17},{"date":"2026-05-20","open":32500,"high":32700,"low":29600,"close":30100,"volume":341346,"rsi_14":37.19,"sma_20":34735.0,"sma_60":33209.17,"sma_120":30270.83},{"date":"2026-05-21","open":31050,"high":32550,"low":31000,"close":32050,"volume":267430,"rsi_14":42.4,"sma_20":34522.5,"sma_60":33152.5,"sma_120":30353.33},{"date":"2026-05-22","open":32350,"high":34650,"low":31550,"close":34000,"volume":349799,"rsi_14":49.34,"sma_20":34440.0,"sma_60":33110.0,"sma_120":30455.83},{"date":"2026-05-26","open":35600,"high":36350,"low":35150,"close":35450,"volume":321990,"rsi_14":48.07,"sma_20":34482.5,"sma_60":33105.83,"sma_120":30568.33},{"date":"2026-05-27","open":35650,"high":35850,"low":32600,"close":32750,"volume":327714,"rsi_14":43.35,"sma_20":34325.0,"sma_60":33062.5,"sma_120":30650.83},{"date":"2026-05-28","open":33300,"high":33350,"low":29700,"close":31150,"volume":390145,"rsi_14":35.08,"sma_20":34112.5,"sma_60":32999.17,"sma_120":30717.08},{"date":"2026-05-29","open":31750,"high":31750,"low":29850,"close":30300,"volume":192130,"rsi_14":34.94,"sma_20":33867.5,"sma_60":32944.17,"sma_120":30769.17},{"date":"2026-06-01","open":29650,"high":30550,"low":28950,"close":29450,"volume":338298,"rsi_14":36.3,"sma_20":33572.5,"sma_60":32970.83,"sma_120":30811.25},{"date":"2026-06-02","open":29000,"high":29100,"low":27700,"close":28050,"volume":228782,"rsi_14":36.07,"sma_20":33260.0,"sma_60":32917.5,"sma_120":30841.67},{"date":"2026-06-04","open":28100,"high":30500,"low":28100,"close":29500,"volume":195421,"rsi_14":40.5,"sma_20":32920.0,"sma_60":32819.17,"sma_120":30875.83},{"date":"2026-06-05","open":29450,"high":29450,"low":27400,"close":27800,"volume":131285,"rsi_14":38.97,"sma_20":32510.0,"sma_60":32743.33,"sma_120":30894.58},{"date":"2026-06-08","open":26000,"high":27150,"low":25550,"close":25800,"volume":179082,"rsi_14":40.16,"sma_20":31887.5,"sma_60":32608.33,"sma_120":30897.92},{"date":"2026-06-09","open":26400,"high":27950,"low":26350,"close":27350,"volume":148616,"rsi_14":40.65,"sma_20":31380.0,"sma_60":32495.0,"sma_120":30915.42},{"date":"2026-06-10","open":26800,"high":28050,"low":25950,"close":26450,"volume":122478,"rsi_14":35.01,"sma_20":30915.0,"sma_60":32376.67,"sma_120":30929.58},{"date":"2026-06-11","open":25800,"high":28000,"low":25650,"close":27950,"volume":236647,"rsi_14":45.08,"sma_20":30587.5,"sma_60":32281.67,"sma_120":30959.58},{"date":"2026-06-12","open":29050,"high":30000,"low":28250,"close":28900,"volume":180066,"rsi_14":42.45,"sma_20":30327.5,"sma_60":32220.0,"sma_120":30999.17},{"date":"2026-06-15","open":29850,"high":30100,"low":28650,"close":29200,"volume":150945,"rsi_14":37.5,"sma_20":30120.0,"sma_60":32176.67,"sma_120":31042.5},{"date":"2026-06-16","open":29300,"high":29750,"low":28550,"close":28850,"volume":105165,"rsi_14":31.77,"sma_20":30032.5,"sma_60":32115.83,"sma_120":31085.42},{"date":"2026-06-17","open":28500,"high":29400,"low":28500,"close":29050,"volume":88575,"rsi_14":58.06,"sma_20":28645.0,"sma_60":31743.33,"sma_120":31404.58},{"date":"2026-06-18","open":28900,"high":29350,"low":28100,"close":29100,"volume":131071,"rsi_14":42.7,"sma_20":29662.5,"sma_60":32010.83,"sma_120":31183.33},{"date":"2026-06-19","open":28850,"high":28950,"low":27000,"close":27450,"volume":154043,"rsi_14":40.4,"sma_20":29530.0,"sma_60":31960.0,"sma_120":31221.67},{"date":"2026-06-22","open":26850,"high":28300,"low":26300,"close":27200,"volume":160905,"rsi_14":42.11,"sma_20":29287.5,"sma_60":31892.5,"sma_120":31254.58},{"date":"2026-06-23","open":26750,"high":27200,"low":24650,"close":24700,"volume":184548,"rsi_14":39.09,"sma_20":28822.5,"sma_60":31750.83,"sma_120":31256.25},{"date":"2026-06-24","open":24700,"high":27150,"low":24700,"close":26000,"volume":271233,"rsi_14":38.49,"sma_20":28350.0,"sma_60":31635.83,"sma_120":31276.67},{"date":"2026-06-25","open":26100,"high":26550,"low":23500,"close":24550,"volume":133837,"rsi_14":39.13,"sma_20":27940.0,"sma_60":31508.33,"sma_120":31287.08},{"date":"2026-06-26","open":24050,"high":24300,"low":22700,"close":23100,"volume":203974,"rsi_14":40.62,"sma_20":27537.5,"sma_60":31394.17,"sma_120":31287.08},{"date":"2026-06-29","open":23000,"high":25900,"low":23000,"close":25750,"volume":175972,"rsi_14":44.84,"sma_20":27310.0,"sma_60":31345.83,"sma_120":31310.0},{"date":"2026-06-30","open":25750,"high":26000,"low":24750,"close":24900,"volume":103297,"rsi_14":44.98,"sma_20":27082.5,"sma_60":31242.5,"sma_120":31327.92},{"date":"2026-07-01","open":25100,"high":26150,"low":24500,"close":25400,"volume":129755,"rsi_14":41.18,"sma_20":26950.0,"sma_60":31181.67,"sma_120":31342.5},{"date":"2026-07-02","open":24550,"high":24800,"low":23350,"close":23500,"volume":134016,"rsi_14":32.47,"sma_20":26650.0,"sma_60":31085.83,"sma_120":31341.67},{"date":"2026-07-03","open":23700,"high":23950,"low":22400,"close":23650,"volume":122743,"rsi_14":31.8,"sma_20":26442.5,"sma_60":30998.33,"sma_120":31344.58},{"date":"2026-07-06","open":23700,"high":23750,"low":22300,"close":23000,"volume":92035,"rsi_14":31.19,"sma_20":26302.5,"sma_60":30896.67,"sma_120":31347.92},{"date":"2026-07-07","open":22800,"high":23450,"low":21700,"close":22400,"volume":111551,"rsi_14":29.15,"sma_20":26055.0,"sma_60":30750.83,"sma_120":31351.25},{"date":"2026-07-08","open":21550,"high":22150,"low":20600,"close":20900,"volume":141028,"rsi_14":26.44,"sma_20":25777.5,"sma_60":30586.67,"sma_120":31340.0},{"date":"2026-07-09","open":20800,"high":21850,"low":20700,"close":21450,"volume":174177,"rsi_14":31.6,"sma_20":25452.5,"sma_60":30419.17,"sma_120":31304.58},{"date":"2026-07-10","open":21650,"high":23000,"low":21650,"close":22700,"volume":99900,"rsi_14":36.99,"sma_20":25142.5,"sma_60":30273.33,"sma_120":31280.42},{"date":"2026-07-13","open":22700,"high":23500,"low":21300,"close":21500,"volume":131595,"rsi_14":40.0,"sma_20":24757.5,"sma_60":30097.5,"sma_120":31249.58},{"date":"2026-07-14","open":21300,"high":21750,"low":19900,"close":20650,"volume":167864,"rsi_14":32.8,"sma_20":24347.5,"sma_60":29900.0,"sma_120":31214.17},{"date":"2026-07-15","open":21100,"high":22400,"low":21100,"close":22250,"volume":134746,"rsi_14":42.68,"sma_20":24007.5,"sma_60":29692.5,"sma_120":31199.17},{"date":"2026-07-16","open":21750,"high":21750,"low":20800,"close":21250,"volume":78133,"rsi_14":43.93,"sma_20":23615.0,"sma_60":29432.5,"sma_120":31169.17},{"date":"2026-07-20","open":20650,"high":20900,"low":19880,"close":19880,"volume":115244,"rsi_14":28.99,"sma_20":23236.5,"sma_60":29167.17,"sma_120":31122.33},{"date":"2026-07-21","open":19880,"high":20200,"low":19540,"close":20100,"volume":132713,"rsi_14":32.01,"sma_20":22881.5,"sma_60":28897.17,"sma_120":31081.5},{"date":"2026-07-22","open":20550,"high":21150,"low":20050,"close":20050,"volume":111649,"rsi_14":29.25,"sma_20":22649.0,"sma_60":28637.17,"sma_120":31024.83},{"date":"2026-07-23","open":20200,"high":21200,"low":20100,"close":21200,"volume":94805,"rsi_14":40.53,"sma_20":22409.0,"sma_60":28413.83,"sma_120":30971.92},{"date":"2026-07-24","open":20700,"high":20800,"low":20100,"close":20150,"volume":73978,"rsi_14":36.58,"sma_20":22189.0,"sma_60":28151.33,"sma_120":30896.5},{"date":"2026-07-27","open":20600,"high":20950,"low":20250,"close":20500,"volume":90599,"rsi_14":40.19,"sma_20":22059.0,"sma_60":27903.0,"sma_120":30819.0},{"date":"2026-07-28","open":19810,"high":20050,"low":18680,"close":18850,"volume":129028,"rsi_14":37.13,"sma_20":21714.0,"sma_60":27630.5,"sma_120":30717.75},{"date":"2026-07-29","open":18990,"high":19390,"low":16700,"close":17500,"volume":239824,"rsi_14":37.54,"sma_20":21344.0,"sma_60":27333.0,"sma_120":30591.92},{"date":"2026-07-30","open":16710,"high":18450,"low":16710,"close":17280,"volume":209574,"rsi_14":34.34,"sma_20":20938.0,"sma_60":27049.33,"sma_120":30463.42},{"date":"2026-07-31","open":18240,"high":19760,"low":18170,"close":19600,"volume":135091,"rsi_14":39.22,"sma_20":20743.0,"sma_60":26771.0,"sma_120":30330.92},{"date":"2026-08-03","open":19210,"high":20450,"low":19010,"close":19780,"volume":108145,"rsi_14":43.56,"sma_20":20549.5,"sma_60":26500.67,"sma_120":30177.42},{"date":"2026-08-04","open":20100,"high":20950,"low":20050,"close":20900,"volume":109755,"rsi_14":50.92,"sma_20":20444.5,"sma_60":26211.5,"sma_120":30033.67},{"date":"2026-08-05","open":21400,"high":21500,"low":20300,"close":20800,"volume":124804,"rsi_14":44.02,"sma_20":20364.5,"sma_60":25933.17,"sma_120":29915.75},{"date":"2026-08-06","open":20600,"high":21100,"low":20150,"close":20750,"volume":78121,"rsi_14":47.76,"sma_20":20357.0,"sma_60":25683.17,"sma_120":29773.25},{"date":"2026-08-07","open":21300,"high":21750,"low":20400,"close":20900,"volume":96271,"rsi_14":55.12,"sma_20":20329.5,"sma_60":25456.5,"sma_120":29597.0},{"date":"2026-08-10","open":21250,"high":22650,"low":21150,"close":22450,"volume":170760,"rsi_14":60.41,"sma_20":20317.0,"sma_60":25262.33,"sma_120":29456.58},{"date":"2026-08-11","open":22350,"high":23300,"low":22150,"close":22600,"volume":93317,"rsi_14":61.19,"sma_20":20372.0,"sma_60":25083.17,"sma_120":29329.92},{"date":"2026-08-12","open":22550,"high":22700,"low":22050,"close":22500,"volume":69351,"rsi_14":56.29,"sma_20":20464.5,"sma_60":24948.17,"sma_120":29203.25},{"date":"2026-08-13","open":23850,"high":24050,"low":22600,"close":22850,"volume":149811,"rsi_14":64.0,"sma_20":20494.5,"sma_60":24796.5,"sma_120":29079.5},{"date":"2026-08-14","open":23000,"high":23250,"low":22100,"close":22700,"volume":96310,"rsi_14":61.65,"sma_20":20567.0,"sma_60":24614.83,"sma_120":28961.17},{"date":"2026-08-18","open":22550,"high":22600,"low":21200,"close":21250,"volume":111083,"rsi_14":62.99,"sma_20":20635.5,"sma_60":24467.33,"sma_120":28838.25},{"date":"2026-08-19","open":20600,"high":21400,"low":20350,"close":20750,"volume":55008,"rsi_14":69.37,"sma_20":20668.0,"sma_60":24279.0,"sma_120":28715.75},{"date":"2026-08-20","open":21200,"high":21650,"low":20450,"close":20850,"volume":130574,"rsi_14":71.58,"sma_20":20708.0,"sma_60":24059.83,"sma_120":28584.92},{"date":"2026-08-21","open":20400,"high":20450,"low":19880,"close":19930,"volume":69553,"rsi_14":52.4,"sma_20":20644.5,"sma_60":23801.17,"sma_120":28453.5},{"date":"2026-08-24","open":19970,"high":20700,"low":19970,"close":20300,"volume":67018,"rsi_14":53.68,"sma_20":20652.0,"sma_60":23593.67,"sma_120":28328.08},{"date":"2026-08-25","open":20050,"high":21200,"low":19550,"close":21200,"volume":100181,"rsi_14":52.19,"sma_20":20687.0,"sma_60":23427.83,"sma_120":28213.5},{"date":"2026-08-26","open":21000,"high":21200,"low":20400,"close":20850,"volume":69143,"rsi_14":50.35,"sma_20":20787.0,"sma_60":23270.33,"sma_120":28107.25},{"date":"2026-08-27","open":21050,"high":21400,"low":20800,"close":21100,"volume":56138,"rsi_14":52.4,"sma_20":20967.0,"sma_60":23131.17,"sma_120":28051.0},{"date":"2026-08-28","open":21000,"high":21200,"low":20650,"close":21050,"volume":37591,"rsi_14":51.04,"sma_20":21155.5,"sma_60":23014.5,"sma_120":27966.0},{"date":"2026-08-31","open":20550,"high":21450,"low":20100,"close":21300,"volume":69626,"rsi_14":40.24,"sma_20":21240.5,"sma_60":22877.83,"sma_120":27848.5},{"date":"2026-09-01","open":21350,"high":21900,"low":21000,"close":21250,"volume":85316,"rsi_14":38.34,"sma_20":21314.0,"sma_60":22768.67,"sma_120":27756.0},{"date":"2026-09-02","open":20650,"high":21100,"low":20300,"close":20650,"volume":75860,"rsi_14":35.29,"sma_20":21301.5,"sma_60":22682.83,"sma_120":27645.58},{"date":"2026-09-03","open":20800,"high":21100,"low":20050,"close":20300,"volume":134168,"rsi_14":29.73,"sma_20":21276.5,"sma_60":22565.33,"sma_120":27530.17},{"date":"2026-09-04","open":20450,"high":20850,"low":20150,"close":20450,"volume":69659,"rsi_14":32.11,"sma_20":21261.5,"sma_60":22465.33,"sma_120":27421.0},{"date":"2026-09-07","open":20800,"high":20850,"low":20450,"close":20600,"volume":59817,"rsi_14":43.49,"sma_20":21246.5,"sma_60":22342.83,"sma_120":27312.25},{"date":"2026-09-08","open":20650,"high":20850,"low":20000,"close":20000,"volume":137412,"rsi_14":42.63,"sma_20":21124.0,"sma_60":22194.5,"sma_120":27207.25},{"date":"2026-09-09","open":20000,"high":20450,"low":19940,"close":20300,"volume":81091,"rsi_14":44.8,"sma_20":21009.0,"sma_60":22046.17,"sma_120":27111.42},{"date":"2026-09-10","open":20100,"high":21650,"low":19930,"close":20600,"volume":147875,"rsi_14":57.17,"sma_20":20914.0,"sma_60":21908.67,"sma_120":27012.25},{"date":"2026-09-11","open":20100,"high":20450,"low":20000,"close":20200,"volume":60459,"rsi_14":48.94,"sma_20":20781.5,"sma_60":21761.17,"sma_120":26919.33},{"date":"2026-09-14","open":20050,"high":20350,"low":19760,"close":20100,"volume":78153,"rsi_14":35.9,"sma_20":20651.5,"sma_60":21611.17,"sma_120":26811.0},{"date":"2026-09-15","open":20100,"high":20650,"low":19930,"close":20300,"volume":60833,"rsi_14":42.67,"sma_20":20604.0,"sma_60":21492.0,"sma_120":26726.0},{"date":"2026-09-16","open":20200,"high":20850,"low":20050,"close":20400,"volume":42099,"rsi_14":40.28,"sma_20":20586.5,"sma_60":21378.67,"sma_120":26635.58},{"date":"2026-09-17","open":20450,"high":20900,"low":20400,"close":20750,"volume":50794,"rsi_14":46.15,"sma_20":20581.5,"sma_60":21312.83,"sma_120":26531.83},{"date":"2026-09-18","open":20850,"high":21050,"low":20150,"close":20400,"volume":60395,"rsi_14":38.75,"sma_20":20605.0,"sma_60":21219.5,"sma_120":26427.67},{"date":"2026-09-21","open":20800,"high":20900,"low":20350,"close":20800,"volume":64646,"rsi_14":44.83,"sma_20":20630.0,"sma_60":21157.0,"sma_120":26332.67},{"date":"2026-09-22","open":21300,"high":21400,"low":20700,"close":21050,"volume":114005,"rsi_14":55.0,"sma_20":20622.5,"sma_60":21122.83,"sma_120":26258.5},{"date":"2026-09-23","open":21050,"high":21200,"low":20650,"close":21200,"volume":74846,"rsi_14":61.84,"sma_20":20640.0,"sma_60":21047.0,"sma_120":26196.42},{"date":"2026-09-28","open":21150,"high":21800,"low":20950,"close":21050,"volume":84392,"rsi_14":57.89,"sma_20":20637.5,"sma_60":20982.83,"sma_120":26112.67},{"date":"2026-09-29","open":21000,"high":21650,"low":20800,"close":21600,"volume":78021,"rsi_14":61.9,"sma_20":20665.0,"sma_60":20919.5,"sma_120":26050.58},{"date":"2026-09-30","open":21650,"high":21850,"low":21250,"close":21400,"volume":66309,"rsi_14":68.42,"sma_20":20670.0,"sma_60":20884.5,"sma_120":25985.17},{"date":"2026-10-01","open":21350,"high":22800,"low":21200,"close":22650,"volume":135150,"rsi_14":74.74,"sma_20":20740.0,"sma_60":20867.83,"sma_120":25933.08},{"date":"2026-10-02","open":22650,"high":23050,"low":22200,"close":22750,"volume":121316,"rsi_14":73.63,"sma_20":20845.0,"sma_60":20863.67,"sma_120":25880.17},{"date":"2026-10-06","open":22950,"high":23000,"low":22600,"close":22800,"volume":85785,"rsi_14":80.95,"sma_20":20970.0,"sma_60":20870.33,"sma_120":25810.58},{"date":"2026-10-07","open":22700,"high":22750,"low":21850,"close":22000,"volume":71852,"rsi_14":69.39,"sma_20":21047.5,"sma_60":20888.67,"sma_120":25737.67},{"date":"2026-10-08","open":22200,"high":22650,"low":21750,"close":22300,"volume":106734,"rsi_14":70.0,"sma_20":21132.5,"sma_60":20902.83,"sma_120":25661.0},{"date":"2026-10-12","open":22100,"high":22450,"low":20800,"close":20850,"volume":107488,"rsi_14":53.54,"sma_20":21175.0,"sma_60":20872.0,"sma_120":25572.67},{"date":"2026-10-13","open":20400,"high":20550,"low":19610,"close":20400,"volume":163313,"rsi_14":47.29,"sma_20":21180.0,"sma_60":20853.67,"sma_120":25475.58},{"date":"2026-10-14","open":20350,"high":21000,"low":20150,"close":20300,"volume":97319,"rsi_14":49.19,"sma_20":21165.0,"sma_60":20847.83,"sma_120":25373.92},{"date":"2026-10-15","open":19670,"high":19700,"low":18150,"close":18160,"volume":159157,"rsi_14":33.38,"sma_20":21063.0,"sma_60":20779.67,"sma_120":25236.08},{"date":"2026-10-16","open":18530,"high":19560,"low":18410,"close":18890,"volume":132052,"rsi_14":37.17,"sma_20":21002.5,"sma_60":20740.33,"sma_120":25086.42},{"date":"2026-10-19","open":18440,"high":19860,"low":18410,"close":19830,"volume":120864,"rsi_14":42.56,"sma_20":20979.0,"sma_60":20739.5,"sma_120":24953.33},{"date":"2026-10-20","open":19580,"high":19820,"low":18760,"close":18760,"volume":117859,"rsi_14":38.7,"sma_20":20897.0,"sma_60":20717.17,"sma_120":24807.17},{"date":"2026-10-21","open":19300,"high":19540,"low":18920,"close":19010,"volume":95356,"rsi_14":36.83,"sma_20":20810.0,"sma_60":20699.83,"sma_120":24668.5},{"date":"2026-10-22","open":19030,"high":19140,"low":18200,"close":18350,"volume":106271,"rsi_14":35.18,"sma_20":20707.5,"sma_60":20652.33,"sma_120":24533.08},{"date":"2026-10-23","open":17887,"high":17887,"low":17307,"close":17870,"volume":115005}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2789.14,"pbr":0.64,"per":6.41,"roa":1.54,"roe":3.22,"grade":"C","comment":"PER 6.46배, ROE 3.22%","revenue":418887258253.0,"analysis":"PER 6.5배입니다. ROE 3.2%입니다. 시가총액 3590.69억. 매출 4188.87억, 영업이익 606.46억.","eps_basis":"TTM","debt_ratio":1.0923755082202922,"market_cap":356278121400,"net_income":55608643691.0,"total_debt":611597014184.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.74,"total_assets":1171475013628.0,"total_equity":559877999444.0,"profit_margin":13.28,"revenue_basis":"TTM","dividend_yield":0.98,"net_income_basis":"TTM","operating_income":60645555938.0,"operating_margin":14.48,"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":17870.0,"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":"2017-07-10","close":32928.0},{"date":"2017-07-11","close":32436.0},{"date":"2017-07-12","close":30515.0},{"date":"2017-07-13","close":32124.0},{"date":"2017-07-14","close":34223.0},{"date":"2017-07-17","close":34268.0},{"date":"2017-07-18","close":34715.0},{"date":"2017-07-19","close":35608.0},{"date":"2017-07-20","close":35876.0},{"date":"2017-07-21","close":35340.0},{"date":"2017-07-24","close":36368.0},{"date":"2017-07-25","close":35072.0},{"date":"2017-07-26","close":34179.0},{"date":"2017-07-27","close":33151.0},{"date":"2017-07-28","close":30560.0},{"date":"2017-07-31","close":30471.0},{"date":"2017-08-01","close":30739.0},{"date":"2017-08-02","close":32302.0},{"date":"2017-08-03","close":30605.0},{"date":"2017-08-04","close":29756.0},{"date":"2017-08-07","close":28907.0},{"date":"2017-08-08","close":30381.0},{"date":"2017-08-09","close":30828.0},{"date":"2017-08-10","close":31587.0},{"date":"2017-08-11","close":31319.0},{"date":"2017-08-14","close":32883.0},{"date":"2017-08-16","close":32928.0},{"date":"2017-08-17","close":33330.0},{"date":"2017-08-18","close":32928.0},{"date":"2017-08-21","close":32972.0},{"date":"2017-08-22","close":34134.0},{"date":"2017-08-23","close":33866.0},{"date":"2017-08-24","close":33732.0},{"date":"2017-08-25","close":33508.0},{"date":"2017-08-28","close":32212.0},{"date":"2017-08-29","close":32660.0},{"date":"2017-08-30","close":34179.0},{"date":"2017-08-31","close":33687.0},{"date":"2017-09-01","close":33955.0},{"date":"2017-09-04","close":32972.0},{"date":"2017-09-05","close":32079.0},{"date":"2017-09-06","close":32212.0},{"date":"2017-09-07","close":33955.0},{"date":"2017-09-08","close":33776.0},{"date":"2017-09-11","close":34491.0},{"date":"2017-09-12","close":34804.0},{"date":"2017-09-13","close":34402.0},{"date":"2017-09-14","close":34357.0},{"date":"2017-09-15","close":34402.0},{"date":"2017-09-18","close":35876.0},{"date":"2017-09-19","close":35698.0},{"date":"2017-09-20","close":36725.0},{"date":"2017-09-21","close":36636.0},{"date":"2017-09-22","close":35117.0},{"date":"2017-09-25","close":34312.0},{"date":"2017-09-26","close":34625.0},{"date":"2017-09-27","close":36278.0},{"date":"2017-09-28","close":35966.0},{"date":"2017-09-29","close":35251.0},{"date":"2017-10-10","close":36323.0},{"date":"2017-10-11","close":38066.0},{"date":"2017-10-12","close":38066.0},{"date":"2017-10-13","close":36190.0},{"date":"2017-10-16","close":32928.0},{"date":"2017-10-17","close":33018.0},{"date":"2017-10-18","close":31498.0},{"date":"2017-10-19","close":32704.0},{"date":"2017-10-20","close":32704.0},{"date":"2017-10-23","close":33598.0},{"date":"2017-10-24","close":33419.0},{"date":"2017-10-25","close":34447.0},{"date":"2017-10-26","close":32883.0},{"date":"2017-10-27","close":33151.0},{"date":"2017-10-30","close":33286.0},{"date":"2017-10-31","close":32660.0},{"date":"2017-11-01","close":32302.0},{"date":"2017-11-02","close":33106.0},{"date":"2017-11-03","close":33240.0},{"date":"2017-11-06","close":32302.0},{"date":"2017-11-07","close":32660.0},{"date":"2017-11-08","close":32212.0},{"date":"2017-11-09","close":32124.0},{"date":"2017-11-10","close":35385.0},{"date":"2017-11-13","close":36190.0},{"date":"2017-11-14","close":36502.0},{"date":"2017-11-15","close":36502.0},{"date":"2017-11-16","close":37172.0},{"date":"2017-11-17","close":38289.0},{"date":"2017-11-20","close":39094.0},{"date":"2017-11-21","close":39227.0},{"date":"2017-11-22","close":39361.0},{"date":"2017-11-23","close":40478.0},{"date":"2017-11-24","close":41997.0},{"date":"2017-11-27","close":43517.0},{"date":"2017-11-28","close":40433.0},{"date":"2017-11-29","close":40970.0},{"date":"2017-11-30","close":39629.0},{"date":"2017-12-01","close":39495.0},{"date":"2017-12-04","close":37038.0},{"date":"2017-12-05","close":36904.0},{"date":"2017-12-06","close":37574.0},{"date":"2017-12-07","close":38334.0},{"date":"2017-12-08","close":37351.0},{"date":"2017-12-11","close":39316.0},{"date":"2017-12-12","close":39004.0},{"date":"2017-12-13","close":40389.0},{"date":"2017-12-14","close":40344.0},{"date":"2017-12-15","close":39540.0},{"date":"2017-12-18","close":38646.0},{"date":"2017-12-19","close":38021.0},{"date":"2017-12-20","close":37619.0},{"date":"2017-12-21","close":36859.0},{"date":"2017-12-22","close":39406.0},{"date":"2017-12-26","close":39227.0},{"date":"2017-12-27","close":39733.0},{"date":"2017-12-28","close":39319.0},{"date":"2018-01-02","close":35732.3359},{"date":"2018-01-03","close":35948.3672},{"date":"2018-01-04","close":34824.9727},{"date":"2018-01-05","close":35084.2227},{"date":"2018-01-08","close":33355.9336},{"date":"2018-01-09","close":33312.7305},{"date":"2018-01-10","close":33355.9336},{"date":"2018-01-11","close":33615.1836},{"date":"2018-01-12","close":32578.207},{"date":"2018-01-15","close":30504.2617},{"date":"2018-01-16","close":30763.5059},{"date":"2018-01-17","close":30374.6406},{"date":"2018-01-18","close":30936.334},{"date":"2018-01-19","close":30028.9824},{"date":"2018-01-22","close":29510.498},{"date":"2018-01-23","close":30374.6406},{"date":"2018-01-24","close":30158.6055},{"date":"2018-01-25","close":31195.5762},{"date":"2018-01-26","close":31238.7852},{"date":"2018-01-29","close":31498.0293},{"date":"2018-01-30","close":30763.5059},{"date":"2018-01-31","close":30547.4688},{"date":"2018-02-01","close":30893.127},{"date":"2018-02-02","close":30374.6406},{"date":"2018-02-05","close":28646.3555},{"date":"2018-02-06","close":29078.4258},{"date":"2018-02-07","close":28819.1836},{"date":"2018-02-08","close":29424.084},{"date":"2018-02-09","close":28646.3555},{"date":"2018-02-12","close":27479.7598},{"date":"2018-02-13","close":27955.0371},{"date":"2018-02-14","close":29683.3262},{"date":"2018-02-19","close":30461.0566},{"date":"2018-02-20","close":31714.0625},{"date":"2018-02-21","close":33874.4258},{"date":"2018-02-22","close":32664.6191},{"date":"2018-02-23","close":31325.2031},{"date":"2018-02-26","close":30893.127},{"date":"2018-02-27","close":31541.2344},{"date":"2018-02-28","close":31670.8574},{"date":"2018-03-02","close":32146.1348},{"date":"2018-03-05","close":31714.0625},{"date":"2018-03-06","close":32016.5156},{"date":"2018-03-07","close":31022.75},{"date":"2018-03-08","close":31498.0293},{"date":"2018-03-09","close":31973.3066},{"date":"2018-03-12","close":32146.1348},{"date":"2018-03-13","close":33312.7305},{"date":"2018-03-14","close":33528.7656},{"date":"2018-03-15","close":32923.8672},{"date":"2018-03-16","close":32405.377},{"date":"2018-03-19","close":32059.7207},{"date":"2018-03-20","close":30849.9219},{"date":"2018-03-21","close":30201.8125},{"date":"2018-03-22","close":30115.4004},{"date":"2018-03-23","close":27868.623},{"date":"2018-03-26","close":28992.0117},{"date":"2018-03-27","close":28516.7324},{"date":"2018-03-28","close":27609.3809},{"date":"2018-03-29","close":28084.6621},{"date":"2018-03-30","close":28430.3203},{"date":"2018-04-02","close":26745.2402},{"date":"2018-04-03","close":27436.5527},{"date":"2018-04-04","close":26745.2402},{"date":"2018-04-05","close":27522.9688},{"date":"2018-04-06","close":27047.6875},{"date":"2018-04-09","close":27220.5176},{"date":"2018-04-10","close":28646.3555},{"date":"2018-04-11","close":29121.6328},{"date":"2018-04-12","close":29596.9121},{"date":"2018-04-13","close":30115.4004},{"date":"2018-04-16","close":29510.498},{"date":"2018-04-17","close":29294.4609},{"date":"2018-04-18","close":29121.6328},{"date":"2018-04-19","close":29726.5332},{"date":"2018-04-20","close":29942.5684},{"date":"2018-04-23","close":28559.9395},{"date":"2018-04-24","close":27220.5176},{"date":"2018-04-25","close":26874.8594},{"date":"2018-04-26","close":29596.9121},{"date":"2018-04-27","close":29812.9453},{"date":"2018-04-30","close":29208.0488},{"date":"2018-05-02","close":28992.0117},{"date":"2018-05-03","close":28646.3555},{"date":"2018-05-04","close":27911.834},{"date":"2018-05-08","close":28084.6621},{"date":"2018-05-09","close":29380.877},{"date":"2018-05-10","close":29035.2188},{"date":"2018-05-11","close":29380.877},{"date":"2018-05-14","close":28732.7695},{"date":"2018-05-15","close":28343.9043},{"date":"2018-05-16","close":27782.209},{"date":"2018-05-17","close":27998.2461},{"date":"2018-05-18","close":29251.2539},{"date":"2018-05-21","close":29337.6699},{"date":"2018-05-23","close":30028.9824},{"date":"2018-05-24","close":29942.5684},{"date":"2018-05-25","close":30158.6055},{"date":"2018-05-28","close":30201.8125},{"date":"2018-05-29","close":31757.2754},{"date":"2018-05-30","close":31670.8574},{"date":"2018-05-31","close":31930.0996},{"date":"2018-06-01","close":30936.334},{"date":"2018-06-04","close":31022.75},{"date":"2018-06-05","close":31325.2031},{"date":"2018-06-07","close":31930.0996},{"date":"2018-06-08","close":31973.3066},{"date":"2018-06-11","close":31281.9922},{"date":"2018-06-12","close":31281.9922},{"date":"2018-06-14","close":30806.7148},{"date":"2018-06-15","close":29251.2539},{"date":"2018-06-18","close":27695.7988},{"date":"2018-06-19","close":27047.6875},{"date":"2018-06-20","close":27479.7598},{"date":"2018-06-21","close":27004.4844},{"date":"2018-06-22","close":25924.3027},{"date":"2018-06-25","close":26183.5469},{"date":"2018-06-26","close":25751.4727},{"date":"2018-06-27","close":25621.8535},{"date":"2018-06-28","close":24455.2617},{"date":"2018-06-29","close":24714.5},{"date":"2018-07-02","close":23418.2852},{"date":"2018-07-03","close":24368.8457},{"date":"2018-07-04","close":24066.3926},{"date":"2018-07-05","close":25405.8145},{"date":"2018-07-06","close":26097.1328},{"date":"2018-07-09","close":25319.4023},{"date":"2018-07-10","close":25362.6113},{"date":"2018-07-11","close":25449.0234},{"date":"2018-07-12","close":26183.5469},{"date":"2018-07-13","close":26529.2051},{"date":"2018-07-16","close":26529.2051},{"date":"2018-07-17","close":25967.5078},{"date":"2018-07-18","close":26010.7168},{"date":"2018-07-19","close":25016.9531},{"date":"2018-07-20","close":24973.7461},{"date":"2018-07-23","close":24152.8066},{"date":"2018-07-24","close":24498.4648},{"date":"2018-07-25","close":24498.4648},{"date":"2018-07-26","close":24757.7109},{"date":"2018-07-27","close":24109.6035},{"date":"2018-07-30","close":23375.082},{"date":"2018-07-31","close":24152.8066},{"date":"2018-08-01","close":24800.916},{"date":"2018-08-02","close":24930.5371},{"date":"2018-08-03","close":24584.8789},{"date":"2018-08-06","close":23677.5293},{"date":"2018-08-07","close":23850.3574},{"date":"2018-08-08","close":23807.1504},{"date":"2018-08-09","close":24412.0527},{"date":"2018-08-10","close":23807.1504},{"date":"2018-08-13","close":23115.8359},{"date":"2018-08-14","close":23677.5293},{"date":"2018-08-16","close":23807.1504},{"date":"2018-08-17","close":24196.0176},{"date":"2018-08-20","close":24196.0176},{"date":"2018-08-21","close":24239.2227},{"date":"2018-08-22","close":24325.6387},{"date":"2018-08-23","close":23807.1504},{"date":"2018-08-24","close":23850.3574},{"date":"2018-08-27","close":24973.7461},{"date":"2018-08-28","close":24671.2949},{"date":"2018-08-29","close":25146.5742},{"date":"2018-08-30","close":24973.7461},{"date":"2018-08-31","close":24671.2949},{"date":"2018-09-03","close":25016.9531},{"date":"2018-09-04","close":26658.8262},{"date":"2018-09-05","close":26269.9629},{"date":"2018-09-06","close":26442.791},{"date":"2018-09-07","close":26010.7168},{"date":"2018-09-10","close":25578.6465},{"date":"2018-09-11","close":25449.0234},{"date":"2018-09-12","close":24973.7461},{"date":"2018-09-13","close":24109.6035},{"date":"2018-09-14","close":24282.4316},{"date":"2018-09-17","close":23375.082},{"date":"2018-09-18","close":23504.7012},{"date":"2018-09-19","close":23591.1152},{"date":"2018-09-20","close":23245.457},{"date":"2018-09-21","close":23331.8711},{"date":"2018-09-27","close":23072.6309},{"date":"2018-09-28","close":23029.4238},{"date":"2018-10-01","close":21906.0371},{"date":"2018-10-02","close":21495.5684},{"date":"2018-10-04","close":21365.9473},{"date":"2018-10-05","close":20458.5957},{"date":"2018-10-08","close":19551.248},{"date":"2018-10-10","close":18622.293},{"date":"2018-10-11","close":17261.2637},{"date":"2018-10-12","close":17801.3555},{"date":"2018-10-15","close":17347.6777},{"date":"2018-10-16","close":18319.8398},{"date":"2018-10-17","close":18276.6328},{"date":"2018-10-18","close":17909.373},{"date":"2018-10-19","close":18363.0449},{"date":"2018-10-22","close":18017.3906},{"date":"2018-10-23","close":17455.6973},{"date":"2018-10-24","close":17218.0566},{"date":"2018-10-25","close":17002.0215},{"date":"2018-10-26","close":16159.4795},{"date":"2018-10-29","close":16634.7637},{"date":"2018-10-30","close":17304.4707},{"date":"2018-10-31","close":17153.248},{"date":"2018-11-01","close":17110.0391},{"date":"2018-11-02","close":18341.4434},{"date":"2018-11-05","close":17758.1445},{"date":"2018-11-06","close":18211.8242},{"date":"2018-11-07","close":17801.3555},{"date":"2018-11-08","close":18168.6152},{"date":"2018-11-09","close":19011.1562},{"date":"2018-11-12","close":19659.2617},{"date":"2018-11-13","close":18881.5332},{"date":"2018-11-14","close":18017.3906},{"date":"2018-11-15","close":18298.2363},{"date":"2018-11-16","close":18103.8047},{"date":"2018-11-19","close":18384.6523},{"date":"2018-11-20","close":16677.9668},{"date":"2018-11-21","close":16980.4199},{"date":"2018-11-22","close":16829.1934},{"date":"2018-11-23","close":17304.4707},{"date":"2018-11-26","close":17779.75},{"date":"2018-11-27","close":17693.3379},{"date":"2018-11-28","close":17801.3555},{"date":"2018-11-29","close":17542.1113},{"date":"2018-11-30","close":18125.4082},{"date":"2018-12-03","close":18535.8789},{"date":"2018-12-04","close":17628.5254},{"date":"2018-12-05","close":17542.1113},{"date":"2018-12-06","close":16937.2129},{"date":"2018-12-07","close":16894.0039},{"date":"2018-12-10","close":16418.7246},{"date":"2018-12-11","close":16353.9141},{"date":"2018-12-12","close":17066.834},{"date":"2018-12-13","close":18319.8398},{"date":"2018-12-14","close":16872.4004},{"date":"2018-12-17","close":16526.7422},{"date":"2018-12-18","close":16440.3301},{"date":"2018-12-19","close":16764.3828},{"date":"2018-12-20","close":16418.7246},{"date":"2018-12-21","close":16332.3096},{"date":"2018-12-24","close":16202.6885},{"date":"2018-12-26","close":15857.0312},{"date":"2018-12-27","close":16132.4785},{"date":"2018-12-28","close":16777.7773},{"date":"2019-01-02","close":16243.7373},{"date":"2019-01-03","close":15086.6484},{"date":"2019-01-04","close":14686.1182},{"date":"2019-01-07","close":15242.4102},{"date":"2019-01-08","close":15108.8994},{"date":"2019-01-09","close":16688.7715},{"date":"2019-01-10","close":17133.8047},{"date":"2019-01-11","close":17734.6016},{"date":"2019-01-14","close":18424.4004},{"date":"2019-01-15","close":19225.4648},{"date":"2019-01-16","close":19292.2168},{"date":"2019-01-17","close":19292.2168},{"date":"2019-01-18","close":19180.959},{"date":"2019-01-21","close":19492.4824},{"date":"2019-01-22","close":18936.1914},{"date":"2019-01-23","close":18958.4434},{"date":"2019-01-24","close":20204.5371},{"date":"2019-01-25","close":20160.0332},{"date":"2019-01-28","close":20271.293},{"date":"2019-01-29","close":20471.5566},{"date":"2019-01-30","close":21539.6387},{"date":"2019-01-31","close":21450.6309},{"date":"2019-02-01","close":21250.3652},{"date":"2019-02-07","close":22385.2031},{"date":"2019-02-08","close":22340.6992},{"date":"2019-02-11","close":21895.666},{"date":"2019-02-12","close":21917.918},{"date":"2019-02-13","close":22029.1758},{"date":"2019-02-14","close":22385.2031},{"date":"2019-02-15","close":21717.6523},{"date":"2019-02-18","close":22251.6953},{"date":"2019-02-19","close":22051.4277},{"date":"2019-02-20","close":22340.6992},{"date":"2019-02-21","close":22340.6992},{"date":"2019-02-22","close":22051.4277},{"date":"2019-02-25","close":24298.8477},{"date":"2019-02-26","close":24120.834},{"date":"2019-02-27","close":23764.8086},{"date":"2019-02-28","close":22830.2383},{"date":"2019-03-04","close":23809.3125},{"date":"2019-03-05","close":22652.2227},{"date":"2019-03-06","close":22429.7051},{"date":"2019-03-07","close":22184.9355},{"date":"2019-03-08","close":21717.6523},{"date":"2019-03-11","close":22696.7266},{"date":"2019-03-12","close":23319.7754},{"date":"2019-03-13","close":22963.748},{"date":"2019-03-14","close":22741.2305},{"date":"2019-03-15","close":22429.7051},{"date":"2019-03-18","close":22563.2168},{"date":"2019-03-19","close":21784.4102},{"date":"2019-03-20","close":21161.3594},{"date":"2019-03-21","close":21406.1289},{"date":"2019-03-22","close":21806.6602},{"date":"2019-03-25","close":20938.8438},{"date":"2019-03-26","close":20983.3477},{"date":"2019-03-27","close":20938.8438},{"date":"2019-03-28","close":20427.0547},{"date":"2019-03-29","close":20471.5566},{"date":"2019-04-01","close":21606.3926},{"date":"2019-04-02","close":21539.6387},{"date":"2019-04-03","close":21806.6602},{"date":"2019-04-04","close":23720.3066},{"date":"2019-04-05","close":25010.9043},{"date":"2019-04-08","close":24610.3711},{"date":"2019-04-09","close":24832.8887},{"date":"2019-04-10","close":25455.9375},{"date":"2019-04-11","close":25678.4551},{"date":"2019-04-12","close":25678.4551},{"date":"2019-04-15","close":25455.9375},{"date":"2019-04-16","close":25099.9102},{"date":"2019-04-17","close":25144.4121},{"date":"2019-04-18","close":23898.3184},{"date":"2019-04-19","close":23853.8164},{"date":"2019-04-22","close":23809.3125},{"date":"2019-04-23","close":23542.291},{"date":"2019-04-24","close":23275.2715},{"date":"2019-04-25","close":23987.3242},{"date":"2019-04-26","close":23453.2852},{"date":"2019-04-29","close":23764.8086},{"date":"2019-04-30","close":23453.2852},{"date":"2019-05-02","close":23853.8164},{"date":"2019-05-03","close":24165.3359},{"date":"2019-05-07","close":23453.2852},{"date":"2019-05-08","close":21873.416},{"date":"2019-05-09","close":21739.9043},{"date":"2019-05-10","close":21628.6465},{"date":"2019-05-13","close":20760.8281},{"date":"2019-05-14","close":21517.3887},{"date":"2019-05-15","close":22340.6992},{"date":"2019-05-16","close":20760.8281},{"date":"2019-05-17","close":20805.332},{"date":"2019-05-20","close":20427.0547},{"date":"2019-05-21","close":20404.8047},{"date":"2019-05-22","close":20360.2969},{"date":"2019-05-23","close":18958.4434},{"date":"2019-05-24","close":19447.9805},{"date":"2019-05-27","close":19381.2246},{"date":"2019-05-28","close":19581.4902},{"date":"2019-05-29","close":20872.0879},{"date":"2019-05-30","close":22184.9355},{"date":"2019-05-31","close":21984.6738},{"date":"2019-06-03","close":21561.8926},{"date":"2019-06-04","close":21828.9102},{"date":"2019-06-05","close":21984.6738},{"date":"2019-06-07","close":22029.1758},{"date":"2019-06-10","close":22830.2383},{"date":"2019-06-11","close":22874.7402},{"date":"2019-06-12","close":22029.1758},{"date":"2019-06-13","close":21517.3887},{"date":"2019-06-14","close":21895.666},{"date":"2019-06-17","close":21383.877},{"date":"2019-06-18","close":21784.4102},{"date":"2019-06-19","close":23319.7754},{"date":"2019-06-20","close":24832.8887},{"date":"2019-06-21","close":24699.3789},{"date":"2019-06-24","close":24877.3906},{"date":"2019-06-25","close":23720.3066},{"date":"2019-06-26","close":24298.8477},{"date":"2019-06-27","close":24031.8281},{"date":"2019-06-28","close":23853.8164},{"date":"2019-07-01","close":23141.7617},{"date":"2019-07-02","close":23408.7793},{"date":"2019-07-03","close":23364.2773},{"date":"2019-07-04","close":24387.8535},{"date":"2019-07-05","close":23097.2559},{"date":"2019-07-08","close":21650.8984},{"date":"2019-07-09","close":21650.8984},{"date":"2019-07-10","close":22874.7402},{"date":"2019-07-11","close":23230.7676},{"date":"2019-07-12","close":23319.7754},{"date":"2019-07-15","close":23809.3125},{"date":"2019-07-16","close":24254.3438},{"date":"2019-07-17","close":22963.748},{"date":"2019-07-18","close":23453.2852},{"date":"2019-07-19","close":23898.3184},{"date":"2019-07-22","close":24031.8281},{"date":"2019-07-23","close":23809.3125},{"date":"2019-07-24","close":23675.8008},{"date":"2019-07-25","close":22874.7402},{"date":"2019-07-26","close":22741.2305},{"date":"2019-07-29","close":22340.6992},{"date":"2019-07-30","close":23631.3008},{"date":"2019-07-31","close":23631.3008},{"date":"2019-08-01","close":22696.7266},{"date":"2019-08-02","close":23008.25},{"date":"2019-08-05","close":22118.1816},{"date":"2019-08-06","close":20916.5918},{"date":"2019-08-07","close":21917.918},{"date":"2019-08-08","close":22296.1953},{"date":"2019-08-09","close":22073.6797},{"date":"2019-08-12","close":21984.6738},{"date":"2019-08-13","close":22296.1953},{"date":"2019-08-14","close":22518.7129},{"date":"2019-08-16","close":22140.4316},{"date":"2019-08-19","close":22229.4414},{"date":"2019-08-20","close":23052.7559},{"date":"2019-08-21","close":23542.291},{"date":"2019-08-22","close":23052.7559},{"date":"2019-08-23","close":22696.7266},{"date":"2019-08-26","close":21161.3594},{"date":"2019-08-27","close":21250.3652},{"date":"2019-08-28","close":21784.4102},{"date":"2019-08-29","close":21673.1504},{"date":"2019-08-30","close":21717.6523},{"date":"2019-09-02","close":21606.3926},{"date":"2019-09-03","close":21584.1426},{"date":"2019-09-04","close":22118.1816},{"date":"2019-09-05","close":23319.7754},{"date":"2019-09-06","close":23230.7676},{"date":"2019-09-09","close":22340.6992},{"date":"2019-09-10","close":22474.209},{"date":"2019-09-11","close":22518.7129},{"date":"2019-09-16","close":22340.6992},{"date":"2019-09-17","close":22340.6992},{"date":"2019-09-18","close":22251.6953},{"date":"2019-09-19","close":22963.748},{"date":"2019-09-20","close":23052.7559},{"date":"2019-09-23","close":22652.2227},{"date":"2019-09-24","close":22830.2383},{"date":"2019-09-25","close":22785.7324},{"date":"2019-09-26","close":22874.7402},{"date":"2019-09-27","close":22563.2168},{"date":"2019-09-30","close":22385.2031},{"date":"2019-10-01","close":23408.7793},{"date":"2019-10-02","close":24209.8418},{"date":"2019-10-04","close":24031.8281},{"date":"2019-10-07","close":24432.3594},{"date":"2019-10-08","close":25411.4336},{"date":"2019-10-10","close":25233.4219},{"date":"2019-10-11","close":25277.9238},{"date":"2019-10-14","close":25144.4121},{"date":"2019-10-15","close":26123.4844},{"date":"2019-10-16","close":26123.4844},{"date":"2019-10-17","close":25722.957},{"date":"2019-10-18","close":25366.9297},{"date":"2019-10-21","close":25633.9492},{"date":"2019-10-22","close":25856.4688},{"date":"2019-10-23","close":25366.9297},{"date":"2019-10-24","close":25900.9688},{"date":"2019-10-25","close":26613.0254},{"date":"2019-10-28","close":25233.4219},{"date":"2019-10-29","close":26835.543},{"date":"2019-10-30","close":25811.9648},{"date":"2019-10-31","close":25767.4609},{"date":"2019-11-01","close":25277.9238},{"date":"2019-11-04","close":25589.4473},{"date":"2019-11-05","close":25055.4043},{"date":"2019-11-06","close":24565.8672},{"date":"2019-11-07","close":24432.3594},{"date":"2019-11-08","close":24076.3301},{"date":"2019-11-11","close":24031.8281},{"date":"2019-11-12","close":24921.8965},{"date":"2019-11-13","close":24343.3516},{"date":"2019-11-14","close":24832.8887},{"date":"2019-11-15","close":25099.9102},{"date":"2019-11-18","close":24966.3984},{"date":"2019-11-19","close":24610.3711},{"date":"2019-11-20","close":23987.3242},{"date":"2019-11-21","close":23141.7617},{"date":"2019-11-22","close":23186.2637},{"date":"2019-11-25","close":23275.2715},{"date":"2019-11-26","close":23230.7676},{"date":"2019-11-27","close":22874.7402},{"date":"2019-11-28","close":22607.7188},{"date":"2019-11-29","close":21895.666},{"date":"2019-12-02","close":21940.1699},{"date":"2019-12-03","close":22140.4316},{"date":"2019-12-04","close":21294.8711},{"date":"2019-12-05","close":21561.8926},{"date":"2019-12-06","close":21272.6191},{"date":"2019-12-09","close":21005.5996},{"date":"2019-12-10","close":21450.6309},{"date":"2019-12-11","close":21806.6602},{"date":"2019-12-12","close":22184.9355},{"date":"2019-12-13","close":22429.7051},{"date":"2019-12-16","close":22563.2168},{"date":"2019-12-17","close":23141.7617},{"date":"2019-12-18","close":22874.7402},{"date":"2019-12-19","close":23141.7617},{"date":"2019-12-20","close":23319.7754},{"date":"2019-12-23","close":23230.7676},{"date":"2019-12-24","close":22919.2422},{"date":"2019-12-26","close":23720.3066},{"date":"2019-12-27","close":24248.5566},{"date":"2019-12-30","close":24523.5898},{"date":"2020-01-02","close":24019.3672},{"date":"2020-01-03","close":23881.8516},{"date":"2020-01-06","close":23377.6309},{"date":"2020-01-07","close":23606.8203},{"date":"2020-01-08","close":23194.2754},{"date":"2020-01-09","close":24202.7207},{"date":"2020-01-10","close":24248.5566},{"date":"2020-01-13","close":23652.6582},{"date":"2020-01-14","close":23744.334},{"date":"2020-01-15","close":23377.6309},{"date":"2020-01-16","close":24111.043},{"date":"2020-01-17","close":23927.6914},{"date":"2020-01-20","close":24111.043},{"date":"2020-01-21","close":23515.1445},{"date":"2020-01-22","close":24065.207},{"date":"2020-01-23","close":23744.334},{"date":"2020-01-28","close":22644.2129},{"date":"2020-01-29","close":23377.6309},{"date":"2020-01-30","close":22598.377},{"date":"2020-01-31","close":21796.2012},{"date":"2020-02-03","close":22117.0723},{"date":"2020-02-04","close":22529.6172},{"date":"2020-02-05","close":22598.377},{"date":"2020-02-06","close":22919.2422},{"date":"2020-02-07","close":22552.5371},{"date":"2020-02-10","close":22598.377},{"date":"2020-02-11","close":22644.2129},{"date":"2020-02-12","close":22781.7285},{"date":"2020-02-13","close":22483.7773},{"date":"2020-02-14","close":23148.4375},{"date":"2020-02-17","close":23698.498},{"date":"2020-02-18","close":22965.082},{"date":"2020-02-19","close":22598.377},{"date":"2020-02-20","close":22712.9707},{"date":"2020-02-21","close":21956.6348},{"date":"2020-02-24","close":21062.7852},{"date":"2020-02-25","close":21864.959},{"date":"2020-02-26","close":21612.8457},{"date":"2020-02-27","close":20512.7227},{"date":"2020-02-28","close":19137.5684},{"date":"2020-03-02","close":19756.3867},{"date":"2020-03-03","close":19550.1133},{"date":"2020-03-04","close":20168.9336},{"date":"2020-03-05","close":20398.1289},{"date":"2020-03-06","close":19962.6602},{"date":"2020-03-09","close":18610.4258},{"date":"2020-03-10","close":19298.0039},{"date":"2020-03-11","close":18335.3965},{"date":"2020-03-12","close":17006.0781},{"date":"2020-03-13","close":17028.9961},{"date":"2020-03-16","close":15814.2783},{"date":"2020-03-17","close":15791.3594},{"date":"2020-03-18","close":14668.3164},{"date":"2020-03-19","close":12949.3711},{"date":"2020-03-20","close":15149.6201},{"date":"2020-03-23","close":13682.7881},{"date":"2020-03-24","close":15080.8623},{"date":"2020-03-25","close":15653.8447},{"date":"2020-03-26","close":15378.8145},{"date":"2020-03-27","close":15172.5391},{"date":"2020-03-30","close":15378.8145},{"date":"2020-03-31","close":15401.7324},{"date":"2020-04-01","close":15172.5391},{"date":"2020-04-02","close":15470.4883},{"date":"2020-04-03","close":15401.7324},{"date":"2020-04-06","close":16180.9863},{"date":"2020-04-07","close":16799.8066},{"date":"2020-04-08","close":16845.6445},{"date":"2020-04-09","close":16593.5352},{"date":"2020-04-10","close":15928.875},{"date":"2020-04-13","close":15630.9248},{"date":"2020-04-14","close":16295.582},{"date":"2020-04-16","close":17097.7559},{"date":"2020-04-17","close":17372.7891},{"date":"2020-04-20","close":17235.2734},{"date":"2020-04-21","close":16914.4004},{"date":"2020-04-22","close":16868.5645},{"date":"2020-04-23","close":16868.5645},{"date":"2020-04-24","close":16318.502},{"date":"2020-04-27","close":16731.0488},{"date":"2020-04-28","close":16524.7734},{"date":"2020-04-29","close":16799.8066},{"date":"2020-05-04","close":16135.1484},{"date":"2020-05-06","close":16180.9863},{"date":"2020-05-07","close":16364.3398},{"date":"2020-05-08","close":17739.4941},{"date":"2020-05-11","close":17166.5137},{"date":"2020-05-12","close":16731.0488},{"date":"2020-05-13","close":16914.4004},{"date":"2020-05-14","close":16410.1777},{"date":"2020-05-15","close":16433.0957},{"date":"2020-05-18","close":16456.0156},{"date":"2020-05-19","close":17097.7559},{"date":"2020-05-20","close":17579.0605},{"date":"2020-05-21","close":17372.7891},{"date":"2020-05-22","close":16753.9668},{"date":"2020-05-25","close":16799.8066},{"date":"2020-05-26","close":17281.1094},{"date":"2020-05-27","close":17074.8359},{"date":"2020-05-28","close":16776.8848},{"date":"2020-05-29","close":17097.7559},{"date":"2020-06-01","close":19320.9238},{"date":"2020-06-02","close":18885.457},{"date":"2020-06-03","close":18702.1035},{"date":"2020-06-04","close":18954.2148},{"date":"2020-06-05","close":18816.6992},{"date":"2020-06-08","close":19320.9238},{"date":"2020-06-09","close":19320.9238},{"date":"2020-06-10","close":19481.3555},{"date":"2020-06-11","close":20398.1289},{"date":"2020-06-12","close":19802.2266},{"date":"2020-06-15","close":18839.6191},{"date":"2020-06-16","close":20168.9336},{"date":"2020-06-17","close":20604.4023},{"date":"2020-06-18","close":20146.0156},{"date":"2020-06-19","close":19802.2266},{"date":"2020-06-22","close":19595.9551},{"date":"2020-06-23","close":19435.5176},{"date":"2020-06-24","close":20214.7754},{"date":"2020-06-25","close":20375.209},{"date":"2020-06-26","close":20421.0469},{"date":"2020-06-29","close":20168.9336},{"date":"2020-06-30","close":20512.7227},{"date":"2020-07-01","close":20146.0156},{"date":"2020-07-02","close":20581.4824},{"date":"2020-07-03","close":20604.4023},{"date":"2020-07-06","close":20741.916},{"date":"2020-07-07","close":20168.9336},{"date":"2020-07-08","close":19733.4688},{"date":"2020-07-09","close":20398.1289},{"date":"2020-07-10","close":22094.1523},{"date":"2020-07-13","close":22896.3242},{"date":"2020-07-14","close":22460.8594},{"date":"2020-07-15","close":22919.2422},{"date":"2020-07-16","close":22781.7285},{"date":"2020-07-17","close":22415.0195},{"date":"2020-07-20","close":22048.3145},{"date":"2020-07-21","close":22415.0195},{"date":"2020-07-22","close":22002.4746},{"date":"2020-07-23","close":22025.3945},{"date":"2020-07-24","close":22712.9707},{"date":"2020-07-27","close":22804.6504},{"date":"2020-07-28","close":23010.9199},{"date":"2020-07-29","close":24065.207},{"date":"2020-07-30","close":23881.8516},{"date":"2020-07-31","close":23790.1738},{"date":"2020-08-03","close":23927.6914},{"date":"2020-08-04","close":23652.6582},{"date":"2020-08-05","close":24340.2363},{"date":"2020-08-06","close":24019.3672},{"date":"2020-08-07","close":23698.498},{"date":"2020-08-10","close":23790.1738},{"date":"2020-08-11","close":23377.6309},{"date":"2020-08-12","close":22896.3242},{"date":"2020-08-13","close":22758.8086},{"date":"2020-08-14","close":22277.5059},{"date":"2020-08-18","close":20650.2383},{"date":"2020-08-19","close":21544.0879},{"date":"2020-08-20","close":20398.1289},{"date":"2020-08-21","close":22185.8301},{"date":"2020-08-24","close":23836.0156},{"date":"2020-08-25","close":23744.334},{"date":"2020-08-26","close":23836.0156},{"date":"2020-08-27","close":23331.793},{"date":"2020-08-28","close":22758.8086},{"date":"2020-08-31","close":23194.2754},{"date":"2020-09-01","close":23377.6309},{"date":"2020-09-02","close":23423.4688},{"date":"2020-09-03","close":24019.3672},{"date":"2020-09-04","close":23652.6582},{"date":"2020-09-07","close":23148.4375},{"date":"2020-09-08","close":23377.6309},{"date":"2020-09-09","close":22598.377},{"date":"2020-09-10","close":23606.8203},{"date":"2020-09-11","close":23285.9551},{"date":"2020-09-14","close":24890.2988},{"date":"2020-09-15","close":24615.2676},{"date":"2020-09-16","close":24065.207},{"date":"2020-09-17","close":23469.3047},{"date":"2020-09-18","close":23515.1445},{"date":"2020-09-21","close":23010.9199},{"date":"2020-09-22","close":22117.0723},{"date":"2020-09-23","close":22139.9902},{"date":"2020-09-24","close":21750.3613},{"date":"2020-09-25","close":21773.2832},{"date":"2020-09-28","close":21956.6348},{"date":"2020-09-29","close":21842.041},{"date":"2020-10-05","close":22392.1016},{"date":"2020-10-06","close":22231.666},{"date":"2020-10-07","close":22712.9707},{"date":"2020-10-08","close":22415.0195},{"date":"2020-10-12","close":22506.6953},{"date":"2020-10-13","close":22460.8594},{"date":"2020-10-14","close":22621.2949},{"date":"2020-10-15","close":22002.4746},{"date":"2020-10-16","close":21544.0879},{"date":"2020-10-19","close":21612.8457},{"date":"2020-10-20","close":22094.1523},{"date":"2020-10-21","close":22094.1523},{"date":"2020-10-22","close":21452.4121},{"date":"2020-10-23","close":21773.2832},{"date":"2020-10-26","close":21360.7344},{"date":"2020-10-27","close":20833.5957},{"date":"2020-10-28","close":20902.3516},{"date":"2020-10-29","close":20925.2695},{"date":"2020-10-30","close":20237.6934},{"date":"2020-11-02","close":20077.2578},{"date":"2020-11-03","close":20283.5332},{"date":"2020-11-04","close":20856.5137},{"date":"2020-11-05","close":21016.9453},{"date":"2020-11-06","close":20833.5957},{"date":"2020-11-09","close":20879.4336},{"date":"2020-11-10","close":20696.0781},{"date":"2020-11-11","close":20466.8867},{"date":"2020-11-12","close":20764.834},{"date":"2020-11-13","close":20810.6758},{"date":"2020-11-16","close":21200.2988},{"date":"2020-11-17","close":20810.6758},{"date":"2020-11-18","close":21039.8652},{"date":"2020-11-19","close":20696.0781},{"date":"2020-11-20","close":20650.2383},{"date":"2020-11-23","close":20764.834},{"date":"2020-11-24","close":21269.0566},{"date":"2020-11-25","close":20925.2695},{"date":"2020-11-26","close":21108.623},{"date":"2020-11-27","close":21177.3789},{"date":"2020-11-30","close":20673.1582},{"date":"2020-12-01","close":20535.6445},{"date":"2020-12-02","close":20787.7559},{"date":"2020-12-03","close":20650.2383},{"date":"2020-12-04","close":20512.7227},{"date":"2020-12-07","close":20168.9336},{"date":"2020-12-08","close":20535.6445},{"date":"2020-12-09","close":20581.4824},{"date":"2020-12-10","close":20443.9668},{"date":"2020-12-11","close":20581.4824},{"date":"2020-12-14","close":20283.5332},{"date":"2020-12-15","close":20100.1758},{"date":"2020-12-16","close":20948.1895},{"date":"2020-12-17","close":21131.541},{"date":"2020-12-18","close":20994.0254},{"date":"2020-12-21","close":21612.8457},{"date":"2020-12-22","close":20535.6445},{"date":"2020-12-23","close":20810.6758},{"date":"2020-12-24","close":20696.0781},{"date":"2020-12-28","close":21131.541},{"date":"2020-12-29","close":21411.3867},{"date":"2020-12-30","close":21529.4199},{"date":"2021-01-04","close":21907.1309},{"date":"2021-01-05","close":21812.7031},{"date":"2021-01-06","close":22284.8398},{"date":"2021-01-07","close":22214.0195},{"date":"2021-01-08","close":22284.8398},{"date":"2021-01-11","close":21859.916},{"date":"2021-01-12","close":22143.1973},{"date":"2021-01-13","close":22520.9082},{"date":"2021-01-14","close":22969.4375},{"date":"2021-01-15","close":22662.5488},{"date":"2021-01-18","close":21859.916},{"date":"2021-01-19","close":22166.8047},{"date":"2021-01-20","close":22756.9766},{"date":"2021-01-21","close":22875.0117},{"date":"2021-01-22","close":22638.9414},{"date":"2021-01-25","close":23559.6094},{"date":"2021-01-26","close":23654.0352},{"date":"2021-01-27","close":22520.9082},{"date":"2021-01-28","close":21741.8809},{"date":"2021-01-29","close":21151.7148},{"date":"2021-02-01","close":21458.5996},{"date":"2021-02-02","close":21387.7793},{"date":"2021-02-03","close":22402.873},{"date":"2021-02-04","close":22851.4043},{"date":"2021-02-05","close":22993.043},{"date":"2021-02-08","close":22497.3027},{"date":"2021-02-09","close":22709.7637},{"date":"2021-02-10","close":22993.043},{"date":"2021-02-15","close":23040.2578},{"date":"2021-02-16","close":23890.1016},{"date":"2021-02-17","close":23937.3145},{"date":"2021-02-18","close":23795.6758},{"date":"2021-02-19","close":23536.0},{"date":"2021-02-22","close":23087.4727},{"date":"2021-02-23","close":22450.0879},{"date":"2021-02-24","close":21765.4883},{"date":"2021-02-25","close":22190.4121},{"date":"2021-02-26","close":22379.2656},{"date":"2021-03-02","close":21930.7363},{"date":"2021-03-03","close":22048.7695},{"date":"2021-03-04","close":21647.4551},{"date":"2021-03-05","close":21529.4199},{"date":"2021-03-08","close":21316.959},{"date":"2021-03-09","close":21010.0723},{"date":"2021-03-10","close":20750.3984},{"date":"2021-03-11","close":21293.3516},{"date":"2021-03-12","close":22756.9766},{"date":"2021-03-15","close":22568.1211},{"date":"2021-03-16","close":23181.8984},{"date":"2021-03-17","close":23394.3594},{"date":"2021-03-18","close":24409.4551},{"date":"2021-03-19","close":23984.5312},{"date":"2021-03-22","close":24362.2383},{"date":"2021-03-23","close":24409.4551},{"date":"2021-03-24","close":24692.7363},{"date":"2021-03-25","close":24739.9492},{"date":"2021-03-26","close":24881.5898},{"date":"2021-03-29","close":25164.8691},{"date":"2021-03-30","close":26061.9316},{"date":"2021-03-31","close":26392.4258},{"date":"2021-04-01","close":26392.4258},{"date":"2021-04-02","close":26392.4258},{"date":"2021-04-05","close":27431.127},{"date":"2021-04-06","close":27856.0508},{"date":"2021-04-07","close":27525.5547},{"date":"2021-04-08","close":26911.7754},{"date":"2021-04-09","close":27383.9121},{"date":"2021-04-12","close":26958.9902},{"date":"2021-04-13","close":27053.416},{"date":"2021-04-14","close":27053.416},{"date":"2021-04-15","close":26722.9219},{"date":"2021-04-16","close":26628.4961},{"date":"2021-04-19","close":26770.1348},{"date":"2021-04-20","close":25873.0762},{"date":"2021-04-21","close":26250.7852},{"date":"2021-04-22","close":27195.0586},{"date":"2021-04-23","close":27289.4844},{"date":"2021-04-26","close":27053.416},{"date":"2021-04-27","close":28328.1855},{"date":"2021-04-28","close":27100.6309},{"date":"2021-04-29","close":27006.2031},{"date":"2021-04-30","close":26439.6387},{"date":"2021-05-03","close":25495.3652},{"date":"2021-05-04","close":25825.8613},{"date":"2021-05-06","close":25778.6484},{"date":"2021-05-07","close":26298.0},{"date":"2021-05-10","close":26109.1445},{"date":"2021-05-11","close":25542.5801},{"date":"2021-05-12","close":25164.8691},{"date":"2021-05-13","close":24362.2383},{"date":"2021-05-14","close":24739.9492},{"date":"2021-05-17","close":24409.4551},{"date":"2021-05-18","close":24551.0938},{"date":"2021-05-20","close":24739.9492},{"date":"2021-05-21","close":24976.0156},{"date":"2021-05-24","close":24881.5898},{"date":"2021-05-25","close":24739.9492},{"date":"2021-05-26","close":26817.3496},{"date":"2021-05-27","close":28280.9727},{"date":"2021-05-28","close":28233.7598},{"date":"2021-05-31","close":28186.5449},{"date":"2021-06-01","close":29414.0996},{"date":"2021-06-02","close":28989.1758},{"date":"2021-06-03","close":29036.3887},{"date":"2021-06-04","close":29744.5957},{"date":"2021-06-07","close":29744.5938},{"date":"2021-06-08","close":29366.8867},{"date":"2021-06-09","close":30688.8672},{"date":"2021-06-10","close":30830.5098},{"date":"2021-06-11","close":30783.2949},{"date":"2021-06-14","close":30405.584},{"date":"2021-06-15","close":30736.082},{"date":"2021-06-16","close":30547.2285},{"date":"2021-06-17","close":31491.5},{"date":"2021-06-18","close":32719.0527},{"date":"2021-06-21","close":32671.8398},{"date":"2021-06-22","close":32341.3477},{"date":"2021-06-23","close":32199.7031},{"date":"2021-06-24","close":30877.7207},{"date":"2021-06-25","close":31019.3613},{"date":"2021-06-28","close":30311.1582},{"date":"2021-06-29","close":30736.082},{"date":"2021-06-30","close":30924.9355},{"date":"2021-07-01","close":30216.7324},{"date":"2021-07-02","close":30263.9453},{"date":"2021-07-05","close":30405.5879},{"date":"2021-07-06","close":30452.8008},{"date":"2021-07-07","close":31585.9277},{"date":"2021-07-08","close":31869.2109},{"date":"2021-07-09","close":31302.6445},{"date":"2021-07-12","close":31397.0703},{"date":"2021-07-13","close":31113.791},{"date":"2021-07-14","close":30688.8672},{"date":"2021-07-15","close":31680.3555},{"date":"2021-07-16","close":30972.1504},{"date":"2021-07-19","close":33049.5469},{"date":"2021-07-20","close":32388.5566},{"date":"2021-07-21","close":31633.1406},{"date":"2021-07-22","close":31444.2891},{"date":"2021-07-23","close":32058.0625},{"date":"2021-07-26","close":32766.2676},{"date":"2021-07-27","close":33521.6875},{"date":"2021-07-28","close":34324.3164},{"date":"2021-07-29","close":34371.5312},{"date":"2021-07-30","close":33568.8984},{"date":"2021-08-02","close":34607.6016},{"date":"2021-08-03","close":33946.6055},{"date":"2021-08-04","close":34465.957},{"date":"2021-08-05","close":34938.0938},{"date":"2021-08-06","close":35976.793},{"date":"2021-08-09","close":36637.7852},{"date":"2021-08-10","close":36732.2109},{"date":"2021-08-11","close":37534.8438},{"date":"2021-08-12","close":37440.418},{"date":"2021-08-13","close":37818.125},{"date":"2021-08-17","close":38667.9688},{"date":"2021-08-18","close":38431.9023},{"date":"2021-08-19","close":36024.0117},{"date":"2021-08-20","close":36543.3633},{"date":"2021-08-23","close":38526.3281},{"date":"2021-08-24","close":41548.0039},{"date":"2021-08-25","close":41123.082},{"date":"2021-08-26","close":40698.1562},{"date":"2021-08-27","close":41028.6562},{"date":"2021-08-30","close":39942.7422},{"date":"2021-08-31","close":42020.1406},{"date":"2021-09-01","close":41264.7227},{"date":"2021-09-02","close":40556.5156},{"date":"2021-09-03","close":39895.5312},{"date":"2021-09-06","close":39895.5312},{"date":"2021-09-07","close":38998.4727},{"date":"2021-09-08","close":38667.9688},{"date":"2021-09-09","close":37959.7695},{"date":"2021-09-10","close":38101.4102},{"date":"2021-09-13","close":37534.8438},{"date":"2021-09-14","close":37582.0625},{"date":"2021-09-15","close":36826.6406},{"date":"2021-09-16","close":36732.2109},{"date":"2021-09-17","close":37251.5586},{"date":"2021-09-23","close":38856.8281},{"date":"2021-09-24","close":38998.4727},{"date":"2021-09-27","close":36826.6406},{"date":"2021-09-28","close":34277.1055},{"date":"2021-09-29","close":35504.6602},{"date":"2021-09-30","close":36307.2969},{"date":"2021-10-01","close":35599.0859},{"date":"2021-10-05","close":36260.0781},{"date":"2021-10-06","close":34796.457},{"date":"2021-10-07","close":35221.375},{"date":"2021-10-08","close":34324.3164},{"date":"2021-10-12","close":33946.6055},{"date":"2021-10-13","close":33946.6055},{"date":"2021-10-14","close":34560.3828},{"date":"2021-10-15","close":37582.0625},{"date":"2021-10-18","close":38573.5469},{"date":"2021-10-19","close":39470.6055},{"date":"2021-10-20","close":39328.9648},{"date":"2021-10-21","close":37912.5547},{"date":"2021-10-22","close":37770.9141},{"date":"2021-10-25","close":36779.4258},{"date":"2021-10-26","close":37251.5586},{"date":"2021-10-27","close":38620.7656},{"date":"2021-10-28","close":41689.6484},{"date":"2021-10-29","close":40037.1719},{"date":"2021-11-01","close":38715.1875},{"date":"2021-11-02","close":38573.5469},{"date":"2021-11-03","close":37676.4844},{"date":"2021-11-04","close":37676.4844},{"date":"2021-11-05","close":36685.0},{"date":"2021-11-08","close":36968.2812},{"date":"2021-11-09","close":35976.793},{"date":"2021-11-10","close":35174.168},{"date":"2021-11-11","close":35126.9492},{"date":"2021-11-12","close":36496.1484},{"date":"2021-11-15","close":37959.7695},{"date":"2021-11-16","close":37393.1992},{"date":"2021-11-17","close":38337.4805},{"date":"2021-11-18","close":39517.8242},{"date":"2021-11-19","close":40226.0234},{"date":"2021-11-22","close":40556.5156},{"date":"2021-11-23","close":38384.6914},{"date":"2021-11-24","close":38384.6914},{"date":"2021-11-25","close":37629.2695},{"date":"2021-11-26","close":36826.6406},{"date":"2021-11-29","close":36165.6523},{"date":"2021-11-30","close":35787.9414},{"date":"2021-12-01","close":36543.3633},{"date":"2021-12-02","close":36873.8516},{"date":"2021-12-03","close":37770.9141},{"date":"2021-12-06","close":38762.4023},{"date":"2021-12-07","close":44333.6094},{"date":"2021-12-08","close":44475.25},{"date":"2021-12-09","close":40839.7969},{"date":"2021-12-10","close":40556.5156},{"date":"2021-12-13","close":41642.4336},{"date":"2021-12-14","close":41028.6562},{"date":"2021-12-15","close":41359.1484},{"date":"2021-12-16","close":40981.4375},{"date":"2021-12-17","close":39423.3906},{"date":"2021-12-20","close":38762.4023},{"date":"2021-12-21","close":39659.4648},{"date":"2021-12-22","close":39942.7422},{"date":"2021-12-23","close":41595.2148},{"date":"2021-12-24","close":41878.5},{"date":"2021-12-27","close":42114.5664},{"date":"2021-12-28","close":42492.2773},{"date":"2021-12-29","close":43729.457},{"date":"2021-12-30","close":43919.7891},{"date":"2022-01-03","close":45650.0},{"date":"2022-01-04","close":44395.625},{"date":"2022-01-05","close":43729.457},{"date":"2022-01-06","close":42064.0234},{"date":"2022-01-07","close":46917.5664},{"date":"2022-01-10","close":47203.0703},{"date":"2022-01-11","close":46441.7305},{"date":"2022-01-12","close":47393.4023},{"date":"2022-01-13","close":48440.2422},{"date":"2022-01-14","close":49391.9219},{"date":"2022-01-17","close":49867.7539},{"date":"2022-01-18","close":52246.9414},{"date":"2022-01-19","close":52437.2773},{"date":"2022-01-20","close":54150.2969},{"date":"2022-01-21","close":52722.7812},{"date":"2022-01-24","close":52246.9414},{"date":"2022-01-25","close":51104.9336},{"date":"2022-01-26","close":51104.9336},{"date":"2022-01-27","close":48820.9141},{"date":"2022-01-28","close":48059.5742},{"date":"2022-02-03","close":46441.7305},{"date":"2022-02-04","close":47250.6523},{"date":"2022-02-07","close":45347.3008},{"date":"2022-02-08","close":45347.3008},{"date":"2022-02-09","close":45347.3008},{"date":"2022-02-10","close":44014.957},{"date":"2022-02-11","close":42349.5234},{"date":"2022-02-14","close":41588.1836},{"date":"2022-02-15","close":40922.0117},{"date":"2022-02-16","close":42064.0234},{"date":"2022-02-17","close":41445.4336},{"date":"2022-02-18","close":41921.2695},{"date":"2022-02-21","close":41921.2695},{"date":"2022-02-22","close":41921.2695},{"date":"2022-02-23","close":41921.2695},{"date":"2022-02-24","close":38257.3242},{"date":"2022-02-25","close":39399.332},{"date":"2022-02-28","close":39399.332},{"date":"2022-03-02","close":40446.1719},{"date":"2022-03-03","close":41873.6836},{"date":"2022-03-04","close":41873.6836},{"date":"2022-03-07","close":39446.918},{"date":"2022-03-08","close":39256.582},{"date":"2022-03-10","close":39256.582},{"date":"2022-03-11","close":39256.582},{"date":"2022-03-14","close":38257.3242},{"date":"2022-03-15","close":38257.3242},{"date":"2022-03-16","close":38257.3242},{"date":"2022-03-17","close":38257.3242},{"date":"2022-03-18","close":43015.6992},{"date":"2022-03-21","close":43015.6992},{"date":"2022-03-22","close":44348.043},{"date":"2022-03-23","close":45537.6367},{"date":"2022-03-24","close":46346.5625},{"date":"2022-03-25","close":49772.5898},{"date":"2022-03-28","close":49962.9258},{"date":"2022-03-29","close":49106.418},{"date":"2022-03-30","close":49677.4219},{"date":"2022-03-31","close":51104.9336},{"date":"2022-04-01","close":51485.6016},{"date":"2022-04-04","close":52056.6055},{"date":"2022-04-05","close":51771.1016},{"date":"2022-04-06","close":50629.0977},{"date":"2022-04-07","close":50629.0977},{"date":"2022-04-08","close":50058.0898},{"date":"2022-04-11","close":49677.4219},{"date":"2022-04-12","close":50629.0977},{"date":"2022-04-13","close":49772.5898},{"date":"2022-04-14","close":50248.4297},{"date":"2022-04-15","close":49962.9258},{"date":"2022-04-18","close":49582.2539},{"date":"2022-04-19","close":51200.0977},{"date":"2022-04-20","close":51866.2734},{"date":"2022-04-21","close":51866.2734},{"date":"2022-04-22","close":51771.1016},{"date":"2022-04-25","close":49201.5859},{"date":"2022-04-26","close":48630.5781},{"date":"2022-04-27","close":48345.0781},{"date":"2022-04-28","close":46346.5625},{"date":"2022-04-29","close":47155.4844},{"date":"2022-05-02","close":46489.3125},{"date":"2022-05-03","close":46727.2305},{"date":"2022-05-04","close":46536.8945},{"date":"2022-05-06","close":45299.7188},{"date":"2022-05-09","close":46400.0},{"date":"2022-05-10","close":44205.2891},{"date":"2022-05-11","close":44681.1289},{"date":"2022-05-12","close":42492.2773},{"date":"2022-05-13","close":44014.957},{"date":"2022-05-16","close":43967.375},{"date":"2022-05-17","close":45299.7188},{"date":"2022-05-18","close":44681.1289},{"date":"2022-05-19","close":44348.043},{"date":"2022-05-20","close":43301.2031},{"date":"2022-05-23","close":43967.375},{"date":"2022-05-24","close":41588.1836},{"date":"2022-05-25","close":41873.6836},{"date":"2022-05-26","close":40922.0117},{"date":"2022-05-27","close":41207.5156},{"date":"2022-05-30","close":42349.5234},{"date":"2022-05-31","close":41778.5195},{"date":"2022-06-02","close":42111.6055},{"date":"2022-06-03","close":41968.8555},{"date":"2022-06-07","close":41017.1797},{"date":"2022-06-08","close":40826.8438},{"date":"2022-06-09","close":39922.7578},{"date":"2022-06-10","close":39304.168},{"date":"2022-06-13","close":37733.9023},{"date":"2022-06-14","close":37448.4023},{"date":"2022-06-15","close":36211.2227},{"date":"2022-06-16","close":36306.3945},{"date":"2022-06-17","close":35449.8867},{"date":"2022-06-20","close":34545.793},{"date":"2022-06-21","close":35021.6328},{"date":"2022-06-22","close":32261.7754},{"date":"2022-06-23","close":31690.7715},{"date":"2022-06-24","close":33546.5312},{"date":"2022-06-27","close":34022.375},{"date":"2022-06-28","close":33974.7891},{"date":"2022-06-29","close":33356.1992},{"date":"2022-06-30","close":31643.1855},{"date":"2022-07-01","close":31357.6816},{"date":"2022-07-04","close":30406.0078},{"date":"2022-07-05","close":32023.8535},{"date":"2022-07-06","close":31500.4336},{"date":"2022-07-07","close":32642.4434},{"date":"2022-07-08","close":32404.5293},{"date":"2022-07-11","close":32452.1074},{"date":"2022-07-12","close":31214.9316},{"date":"2022-07-13","close":31690.7715},{"date":"2022-07-14","close":31548.0176},{"date":"2022-07-15","close":31690.7715},{"date":"2022-07-18","close":32832.7812},{"date":"2022-07-19","close":32356.9434},{"date":"2022-07-20","close":32642.4434},{"date":"2022-07-21","close":33784.4492},{"date":"2022-07-22","close":33070.6953},{"date":"2022-07-25","close":33165.8633},{"date":"2022-07-26","close":33213.4492},{"date":"2022-07-27","close":33546.5312},{"date":"2022-07-28","close":33308.6133},{"date":"2022-07-29","close":35259.5508},{"date":"2022-08-01","close":34450.6289},{"date":"2022-08-02","close":31690.7715},{"date":"2022-08-03","close":31833.5234},{"date":"2022-08-04","close":32975.5312},{"date":"2022-08-05","close":32737.6113},{"date":"2022-08-08","close":32452.1074},{"date":"2022-08-09","close":31785.9375},{"date":"2022-08-10","close":30881.8438},{"date":"2022-08-11","close":31548.0176},{"date":"2022-08-12","close":32071.4395},{"date":"2022-08-16","close":32690.0293},{"date":"2022-08-17","close":32261.7754},{"date":"2022-08-18","close":32499.6934},{"date":"2022-08-19","close":31881.1035},{"date":"2022-08-22","close":30929.4277},{"date":"2022-08-23","close":30168.0898},{"date":"2022-08-24","close":30263.2578},{"date":"2022-08-25","close":31548.0176},{"date":"2022-08-26","close":32261.7754},{"date":"2022-08-29","close":30643.9277},{"date":"2022-08-30","close":31072.1797},{"date":"2022-08-31","close":32927.9453},{"date":"2022-09-01","close":32975.5312},{"date":"2022-09-02","close":32309.3574},{"date":"2022-09-05","close":30881.8438},{"date":"2022-09-06","close":31119.7617},{"date":"2022-09-07","close":31310.0977},{"date":"2022-09-08","close":32832.7812},{"date":"2022-09-13","close":34450.6289},{"date":"2022-09-14","close":33451.3633},{"date":"2022-09-15","close":33118.2812},{"date":"2022-09-16","close":32927.9453},{"date":"2022-09-19","close":32975.5312},{"date":"2022-09-20","close":33832.0352},{"date":"2022-09-21","close":30643.9277},{"date":"2022-09-22","close":29549.5},{"date":"2022-09-23","close":29073.6621},{"date":"2022-09-26","close":27788.9023},{"date":"2022-09-27","close":27455.8164},{"date":"2022-09-28","close":26028.3027},{"date":"2022-09-29","close":25362.1309},{"date":"2022-09-30","close":25314.5488},{"date":"2022-10-04","close":26599.3086},{"date":"2022-10-05","close":26789.6465},{"date":"2022-10-06","close":28074.4043},{"date":"2022-10-07","close":28169.5742},{"date":"2022-10-11","close":27741.3203},{"date":"2022-10-12","close":27836.4863},{"date":"2022-10-13","close":28026.8223},{"date":"2022-10-14","close":28169.5742},{"date":"2022-10-17","close":28740.5781},{"date":"2022-10-18","close":28978.4961},{"date":"2022-10-19","close":28455.0762},{"date":"2022-10-20","close":28455.0762},{"date":"2022-10-21","close":28407.4902},{"date":"2022-10-24","close":29406.75},{"date":"2022-10-25","close":29454.332},{"date":"2022-10-26","close":27265.4805},{"date":"2022-10-27","close":26599.3086},{"date":"2022-10-28","close":25266.9648},{"date":"2022-10-31","close":26028.3027},{"date":"2022-11-01","close":26551.7246},{"date":"2022-11-02","close":25600.0488},{"date":"2022-11-03","close":25742.8008},{"date":"2022-11-04","close":24933.877},{"date":"2022-11-07","close":25837.9688},{"date":"2022-11-08","close":26789.6465},{"date":"2022-11-09","close":27027.5625},{"date":"2022-11-10","close":26551.7246},{"date":"2022-11-11","close":27693.7344},{"date":"2022-11-14","close":27646.1523},{"date":"2022-11-15","close":28312.3242},{"date":"2022-11-16","close":28455.0762},{"date":"2022-11-17","close":28455.0762},{"date":"2022-11-18","close":27836.4863},{"date":"2022-11-21","close":27217.8984},{"date":"2022-11-22","close":26742.0605},{"date":"2022-11-23","close":27360.6484},{"date":"2022-11-24","close":28169.5742},{"date":"2022-11-25","close":27693.7344},{"date":"2022-11-28","close":26979.9805},{"date":"2022-11-29","close":27598.5684},{"date":"2022-11-30","close":27550.9824},{"date":"2022-12-01","close":28407.4902},{"date":"2022-12-02","close":28074.4043},{"date":"2022-12-05","close":28692.9961},{"date":"2022-12-06","close":27884.0703},{"date":"2022-12-07","close":28074.4043},{"date":"2022-12-08","close":28312.3242},{"date":"2022-12-09","close":29121.2461},{"date":"2022-12-12","close":27836.4863},{"date":"2022-12-13","close":27503.4004},{"date":"2022-12-14","close":28930.9121},{"date":"2022-12-15","close":28978.4961},{"date":"2022-12-16","close":28455.0762},{"date":"2022-12-19","close":28788.1621},{"date":"2022-12-20","close":27598.5684},{"date":"2022-12-21","close":27693.7344},{"date":"2022-12-22","close":28883.3301},{"date":"2022-12-23","close":28692.9961},{"date":"2022-12-26","close":30215.6738},{"date":"2022-12-27","close":30739.0918},{"date":"2022-12-28","close":31318.166},{"date":"2022-12-29","close":29243.1562},{"date":"2023-01-02","close":30449.5586},{"date":"2023-01-03","close":30883.8613},{"date":"2023-01-04","close":31511.1895},{"date":"2023-01-05","close":30787.3496},{"date":"2023-01-06","close":31269.9082},{"date":"2023-01-09","close":31125.1406},{"date":"2023-01-10","close":30497.8125},{"date":"2023-01-11","close":31221.6543},{"date":"2023-01-12","close":29725.7148},{"date":"2023-01-13","close":29532.6934},{"date":"2023-01-16","close":29339.668},{"date":"2023-01-17","close":29291.4121},{"date":"2023-01-18","close":29436.1816},{"date":"2023-01-19","close":29194.9004},{"date":"2023-01-20","close":29725.7148},{"date":"2023-01-25","close":30111.7637},{"date":"2023-01-26","close":30594.3262},{"date":"2023-01-27","close":30160.0215},{"date":"2023-01-30","close":29725.7148},{"date":"2023-01-31","close":29725.7148},{"date":"2023-02-01","close":29918.7402},{"date":"2023-02-02","close":30835.6074},{"date":"2023-02-03","close":30835.6074},{"date":"2023-02-06","close":30980.375},{"date":"2023-02-07","close":29532.6934},{"date":"2023-02-08","close":33875.7383},{"date":"2023-02-09","close":33489.6875},{"date":"2023-02-10","close":33875.7383},{"date":"2023-02-13","close":33972.2461},{"date":"2023-02-14","close":34358.293},{"date":"2023-02-15","close":33634.457},{"date":"2023-02-16","close":34889.1133},{"date":"2023-02-17","close":33586.1953},{"date":"2023-02-20","close":36964.1211},{"date":"2023-02-21","close":38556.5742},{"date":"2023-02-22","close":37350.168},{"date":"2023-02-23","close":37157.1445},{"date":"2023-02-24","close":35757.7227},{"date":"2023-02-27","close":35371.6719},{"date":"2023-02-28","close":37639.7109},{"date":"2023-03-02","close":36867.6133},{"date":"2023-03-03","close":38797.8516},{"date":"2023-03-06","close":39328.668},{"date":"2023-03-07","close":38025.7578},{"date":"2023-03-08","close":38315.2891},{"date":"2023-03-09","close":36674.5859},{"date":"2023-03-10","close":35516.4375},{"date":"2023-03-13","close":35371.6719},{"date":"2023-03-14","close":34020.5039},{"date":"2023-03-15","close":34744.3438},{"date":"2023-03-16","close":34310.0391},{"date":"2023-03-17","close":35226.9062},{"date":"2023-03-20","close":36047.2578},{"date":"2023-03-21","close":35516.4375},{"date":"2023-03-22","close":37060.6328},{"date":"2023-03-23","close":37108.8906},{"date":"2023-03-24","close":37157.1445},{"date":"2023-03-27","close":37880.9883},{"date":"2023-03-28","close":40486.8164},{"date":"2023-03-29","close":41403.6797},{"date":"2023-03-30","close":41837.9805},{"date":"2023-03-31","close":38846.1094},{"date":"2023-04-03","close":38990.875},{"date":"2023-04-04","close":38218.7773},{"date":"2023-04-05","close":37880.9883},{"date":"2023-04-06","close":36964.1211},{"date":"2023-04-07","close":39811.2266},{"date":"2023-04-10","close":38604.8281},{"date":"2023-04-11","close":38556.5742},{"date":"2023-04-12","close":41162.3945},{"date":"2023-04-13","close":42947.8672},{"date":"2023-04-14","close":44878.1094},{"date":"2023-04-17","close":45119.3906},{"date":"2023-04-18","close":43285.6641},{"date":"2023-04-19","close":42706.5898},{"date":"2023-04-20","close":41548.4453},{"date":"2023-04-21","close":40824.6055},{"date":"2023-04-24","close":40728.0898},{"date":"2023-04-25","close":38990.875},{"date":"2023-04-26","close":39232.1562},{"date":"2023-04-27","close":40342.043},{"date":"2023-04-28","close":42465.3125},{"date":"2023-05-02","close":41548.4453},{"date":"2023-05-03","close":40583.3242},{"date":"2023-05-04","close":37784.4766},{"date":"2023-05-08","close":37639.7109},{"date":"2023-05-09","close":36288.5352},{"date":"2023-05-10","close":35564.6953},{"date":"2023-05-11","close":34840.8594},{"date":"2023-05-12","close":34889.1133},{"date":"2023-05-15","close":34696.0859},{"date":"2023-05-16","close":36771.0977},{"date":"2023-05-17","close":39955.9922},{"date":"2023-05-18","close":40197.2734},{"date":"2023-05-19","close":40004.2539},{"date":"2023-05-22","close":39762.9727},{"date":"2023-05-23","close":40342.043},{"date":"2023-05-24","close":39859.4844},{"date":"2023-05-25","close":39280.4102},{"date":"2023-05-26","close":39280.4102},{"date":"2023-05-30","close":39569.9453},{"date":"2023-05-31","close":38749.5938},{"date":"2023-06-01","close":38894.3633},{"date":"2023-06-02","close":38846.1094},{"date":"2023-06-05","close":39039.1289},{"date":"2023-06-07","close":40245.5312},{"date":"2023-06-08","close":40004.2539},{"date":"2023-06-09","close":39666.4609},{"date":"2023-06-12","close":41017.6289},{"date":"2023-06-13","close":41210.6523},{"date":"2023-06-14","close":39907.7383},{"date":"2023-06-15","close":40872.8633},{"date":"2023-06-16","close":40824.6055},{"date":"2023-06-19","close":39859.4844},{"date":"2023-06-20","close":39280.4102},{"date":"2023-06-21","close":38122.2656},{"date":"2023-06-22","close":38122.2656},{"date":"2023-06-23","close":38315.2891},{"date":"2023-06-26","close":38411.8047},{"date":"2023-06-27","close":38025.7578},{"date":"2023-06-28","close":37398.4258},{"date":"2023-06-29","close":38267.0312},{"date":"2023-06-30","close":37350.168},{"date":"2023-07-03","close":37832.7305},{"date":"2023-07-04","close":37591.4492},{"date":"2023-07-05","close":36915.8672},{"date":"2023-07-06","close":36288.5352},{"date":"2023-07-07","close":35709.4688},{"date":"2023-07-10","close":34744.3438},{"date":"2023-07-11","close":35902.4883},{"date":"2023-07-12","close":36047.2578},{"date":"2023-07-13","close":36722.8438},{"date":"2023-07-14","close":37929.2422},{"date":"2023-07-17","close":37639.7109},{"date":"2023-07-18","close":38267.0312},{"date":"2023-07-19","close":40486.8164},{"date":"2023-07-20","close":46567.0703},{"date":"2023-07-21","close":45891.4883},{"date":"2023-07-24","close":46132.7695},{"date":"2023-07-25","close":46374.0508},{"date":"2023-07-26","close":41548.4453},{"date":"2023-07-27","close":41644.957},{"date":"2023-07-28","close":42224.0312},{"date":"2023-07-31","close":43382.1758},{"date":"2023-08-01","close":42513.5664},{"date":"2023-08-02","close":40679.8359},{"date":"2023-08-03","close":41065.8828},{"date":"2023-08-04","close":41065.8828},{"date":"2023-08-07","close":40486.8164},{"date":"2023-08-08","close":39907.7383},{"date":"2023-08-09","close":39907.7383},{"date":"2023-08-10","close":38315.2891},{"date":"2023-08-11","close":37832.7305},{"date":"2023-08-14","close":37784.4766},{"date":"2023-08-16","close":36771.0977},{"date":"2023-08-17","close":37494.9375},{"date":"2023-08-18","close":37108.8906},{"date":"2023-08-21","close":36867.6133},{"date":"2023-08-22","close":37157.1445},{"date":"2023-08-23","close":36288.5352},{"date":"2023-08-24","close":36385.0469},{"date":"2023-08-25","close":35516.4375},{"date":"2023-08-28","close":36192.0273},{"date":"2023-08-29","close":36867.6133},{"date":"2023-08-30","close":36819.3555},{"date":"2023-08-31","close":36722.8438},{"date":"2023-09-01","close":36867.6133},{"date":"2023-09-04","close":36867.6133},{"date":"2023-09-05","close":36867.6133},{"date":"2023-09-06","close":35709.4688},{"date":"2023-09-07","close":35082.1367},{"date":"2023-09-08","close":34551.3203},{"date":"2023-09-11","close":33344.9219},{"date":"2023-09-12","close":33393.1758},{"date":"2023-09-13","close":32235.0312},{"date":"2023-09-14","close":33248.4102},{"date":"2023-09-15","close":33586.1953},{"date":"2023-09-18","close":33441.4297},{"date":"2023-09-19","close":33007.1289},{"date":"2023-09-20","close":33393.1758},{"date":"2023-09-21","close":31414.6777},{"date":"2023-09-22","close":32138.5176},{"date":"2023-09-25","close":31848.9824},{"date":"2023-09-26","close":30932.1172},{"date":"2023-09-27","close":30787.3496},{"date":"2023-10-04","close":29822.2285},{"date":"2023-10-05","close":29725.7148},{"date":"2023-10-06","close":29773.9727},{"date":"2023-10-10","close":29387.9238},{"date":"2023-10-11","close":29870.4844},{"date":"2023-10-12","close":31028.6309},{"date":"2023-10-13","close":29580.9492},{"date":"2023-10-16","close":28664.084},{"date":"2023-10-17","close":29291.4121},{"date":"2023-10-18","close":28953.6211},{"date":"2023-10-19","close":27747.2188},{"date":"2023-10-20","close":27554.1934},{"date":"2023-10-23","close":26975.123},{"date":"2023-10-24","close":28181.5254},{"date":"2023-10-25","close":27988.5},{"date":"2023-10-26","close":26589.0742},{"date":"2023-10-27","close":27023.3789},{"date":"2023-10-30","close":26782.0996},{"date":"2023-10-31","close":25720.4668},{"date":"2023-11-01","close":25913.4902},{"date":"2023-11-02","close":26878.6113},{"date":"2023-11-03","close":27119.8906},{"date":"2023-11-06","close":30594.3262},{"date":"2023-11-07","close":31848.9824},{"date":"2023-11-08","close":32379.7969},{"date":"2023-11-09","close":31704.2129},{"date":"2023-11-10","close":31897.2363},{"date":"2023-11-13","close":31993.75},{"date":"2023-11-14","close":31655.957},{"date":"2023-11-15","close":32235.0312},{"date":"2023-11-16","close":32669.334},{"date":"2023-11-17","close":31945.4961},{"date":"2023-11-20","close":34310.0391},{"date":"2023-11-21","close":33489.6875},{"date":"2023-11-22","close":32621.0781},{"date":"2023-11-23","close":32669.334},{"date":"2023-11-24","close":31945.4961},{"date":"2023-11-27","close":32042.0078},{"date":"2023-11-28","close":31848.9824},{"date":"2023-11-29","close":32042.0078},{"date":"2023-11-30","close":31752.4727},{"date":"2023-12-01","close":30787.3496},{"date":"2023-12-04","close":31462.9336},{"date":"2023-12-05","close":29146.6445},{"date":"2023-12-06","close":29484.4375},{"date":"2023-12-07","close":28953.6211},{"date":"2023-12-08","close":30111.7637},{"date":"2023-12-11","close":30015.2539},{"date":"2023-12-12","close":29918.7402},{"date":"2023-12-13","close":29677.4609},{"date":"2023-12-14","close":30787.3496},{"date":"2023-12-15","close":31414.6777},{"date":"2023-12-18","close":32283.2852},{"date":"2023-12-19","close":32331.543},{"date":"2023-12-20","close":31414.6777},{"date":"2023-12-21","close":31318.166},{"date":"2023-12-22","close":31076.8848},{"date":"2023-12-26","close":30690.8359},{"date":"2023-12-27","close":31177.2207},{"date":"2023-12-28","close":31128.582},{"date":"2024-01-02","close":31323.1367},{"date":"2024-01-03","close":30399.0078},{"date":"2024-01-04","close":30496.2832},{"date":"2024-01-05","close":30788.1133},{"date":"2024-01-08","close":31614.9668},{"date":"2024-01-09","close":31809.5195},{"date":"2024-01-10","close":30496.2832},{"date":"2024-01-11","close":30496.2832},{"date":"2024-01-12","close":29620.793},{"date":"2024-01-15","close":29134.4062},{"date":"2024-01-16","close":28891.2168},{"date":"2024-01-17","close":28113.002},{"date":"2024-01-18","close":28258.916},{"date":"2024-01-19","close":28113.002},{"date":"2024-01-22","close":28453.4707},{"date":"2024-01-23","close":29328.9609},{"date":"2024-01-24","close":28113.002},{"date":"2024-01-25","close":27675.2559},{"date":"2024-01-26","close":27577.9805},{"date":"2024-01-29","close":27480.7012},{"date":"2024-01-30","close":27237.5098},{"date":"2024-01-31","close":26653.8477},{"date":"2024-02-01","close":26702.4863},{"date":"2024-02-02","close":28210.2773},{"date":"2024-02-05","close":27529.3398},{"date":"2024-02-06","close":28210.2773},{"date":"2024-02-07","close":28161.6387},{"date":"2024-02-08","close":27821.1699},{"date":"2024-02-13","close":28113.002},{"date":"2024-02-14","close":28696.6621},{"date":"2024-02-15","close":29426.2383},{"date":"2024-02-16","close":28939.8535},{"date":"2024-02-19","close":29426.2383},{"date":"2024-02-20","close":29328.9609},{"date":"2024-02-21","close":29912.6211},{"date":"2024-02-22","close":29620.793},{"date":"2024-02-23","close":29669.4316},{"date":"2024-02-26","close":28793.9395},{"date":"2024-02-27","close":28356.1914},{"date":"2024-02-28","close":29183.0469},{"date":"2024-02-29","close":30788.1133},{"date":"2024-03-04","close":30934.0293},{"date":"2024-03-05","close":29523.5137},{"date":"2024-03-06","close":30934.0293},{"date":"2024-03-07","close":32198.627},{"date":"2024-03-08","close":31906.7969},{"date":"2024-03-11","close":31809.5195},{"date":"2024-03-12","close":31323.1367},{"date":"2024-03-13","close":31371.7754},{"date":"2024-03-14","close":30399.0078},{"date":"2024-03-15","close":30204.4531},{"date":"2024-03-18","close":30107.1758},{"date":"2024-03-19","close":30009.9004},{"date":"2024-03-20","close":30399.0078},{"date":"2024-03-21","close":30301.7285},{"date":"2024-03-22","close":29280.3242},{"date":"2024-03-25","close":28891.2168},{"date":"2024-03-26","close":28939.8535},{"date":"2024-03-27","close":29037.1309},{"date":"2024-03-28","close":28550.7461},{"date":"2024-03-29","close":28307.5547},{"date":"2024-04-01","close":28696.6621},{"date":"2024-04-02","close":29037.1309},{"date":"2024-04-03","close":27334.7871},{"date":"2024-04-04","close":27772.5332},{"date":"2024-04-05","close":27967.0859},{"date":"2024-04-08","close":27140.2324},{"date":"2024-04-09","close":27432.0625},{"date":"2024-04-11","close":27723.8945},{"date":"2024-04-12","close":27772.5332},{"date":"2024-04-15","close":28404.832},{"date":"2024-04-16","close":28015.7246},{"date":"2024-04-17","close":28064.3633},{"date":"2024-04-18","close":28404.832},{"date":"2024-04-19","close":27772.5332},{"date":"2024-04-22","close":27772.5332},{"date":"2024-04-23","close":27432.0625},{"date":"2024-04-24","close":27821.1699},{"date":"2024-04-25","close":28988.4922},{"date":"2024-04-26","close":29426.2383},{"date":"2024-04-29","close":30836.752},{"date":"2024-04-30","close":31469.0508},{"date":"2024-05-02","close":31079.9434},{"date":"2024-05-03","close":30982.668},{"date":"2024-05-07","close":30642.1973},{"date":"2024-05-08","close":30593.5605},{"date":"2024-05-09","close":29572.1523},{"date":"2024-05-10","close":29377.5996},{"date":"2024-05-13","close":28599.3848},{"date":"2024-05-14","close":29037.1309},{"date":"2024-05-16","close":29183.0469},{"date":"2024-05-17","close":28988.4922},{"date":"2024-05-20","close":28939.8535},{"date":"2024-05-21","close":30107.1758},{"date":"2024-05-22","close":32441.8184},{"date":"2024-05-23","close":31809.5195},{"date":"2024-05-24","close":31371.7754},{"date":"2024-05-27","close":31663.6055},{"date":"2024-05-28","close":31371.7754},{"date":"2024-05-29","close":31177.2207},{"date":"2024-05-30","close":32733.6523},{"date":"2024-05-31","close":32052.7129},{"date":"2024-06-03","close":31760.8828},{"date":"2024-06-04","close":31177.2207},{"date":"2024-06-05","close":31663.6055},{"date":"2024-06-07","close":31906.7969},{"date":"2024-06-10","close":32052.7129},{"date":"2024-06-11","close":32004.0742},{"date":"2024-06-12","close":33657.7812},{"date":"2024-06-13","close":33511.8672},{"date":"2024-06-14","close":33609.1406},{"date":"2024-06-17","close":34241.4414},{"date":"2024-06-18","close":34727.8242},{"date":"2024-06-19","close":34776.4609},{"date":"2024-06-20","close":36235.6172},{"date":"2024-06-21","close":37451.5781},{"date":"2024-06-24","close":37013.832},{"date":"2024-06-25","close":37937.9609},{"date":"2024-06-26","close":39397.1133},{"date":"2024-06-27","close":39105.2852},{"date":"2024-06-28","close":39834.8555},{"date":"2024-07-01","close":38424.3438},{"date":"2024-07-02","close":38181.1523},{"date":"2024-07-03","close":35311.4883},{"date":"2024-07-04","close":35311.4883},{"date":"2024-07-05","close":34144.1641},{"date":"2024-07-08","close":34192.8008},{"date":"2024-07-09","close":33657.7812},{"date":"2024-07-10","close":33609.1406},{"date":"2024-07-11","close":33365.9492},{"date":"2024-07-12","close":32830.9297},{"date":"2024-07-15","close":33365.9492},{"date":"2024-07-16","close":32976.8438},{"date":"2024-07-17","close":32004.0742},{"date":"2024-07-18","close":32149.9902},{"date":"2024-07-19","close":31955.4355},{"date":"2024-07-22","close":30934.0293},{"date":"2024-07-23","close":31128.582},{"date":"2024-07-24","close":31566.3281},{"date":"2024-07-25","close":30934.0293},{"date":"2024-07-26","close":30642.1973},{"date":"2024-07-29","close":30350.3672},{"date":"2024-07-30","close":29669.4316},{"date":"2024-07-31","close":29231.6855},{"date":"2024-08-01","close":29669.4316},{"date":"2024-08-02","close":28015.7246},{"date":"2024-08-05","close":24513.7598},{"date":"2024-08-06","close":25826.9961},{"date":"2024-08-07","close":26507.9336},{"date":"2024-08-08","close":25826.9961},{"date":"2024-08-09","close":26459.2949},{"date":"2024-08-12","close":27140.2324},{"date":"2024-08-13","close":26945.6797},{"date":"2024-08-14","close":27577.9805},{"date":"2024-08-16","close":27967.0859},{"date":"2024-08-19","close":27091.5938},{"date":"2024-08-20","close":27869.8086},{"date":"2024-08-21","close":27967.0859},{"date":"2024-08-22","close":27432.0625},{"date":"2024-08-23","close":27042.9551},{"date":"2024-08-26","close":27237.5098},{"date":"2024-08-27","close":26848.4023},{"date":"2024-08-28","close":26799.7656},{"date":"2024-08-29","close":26264.7402},{"date":"2024-08-30","close":28210.2773},{"date":"2024-09-02","close":27821.1699},{"date":"2024-09-03","close":27188.873},{"date":"2024-09-04","close":26070.1875},{"date":"2024-09-05","close":26313.3789},{"date":"2024-09-06","close":25389.25},{"date":"2024-09-09","close":25632.4434},{"date":"2024-09-10","close":25146.0566},{"date":"2024-09-11","close":24854.2285},{"date":"2024-09-12","close":25681.0801},{"date":"2024-09-13","close":25681.0801},{"date":"2024-09-19","close":25291.9746},{"date":"2024-09-20","close":24902.8672},{"date":"2024-09-23","close":25486.5273},{"date":"2024-09-24","close":25972.9121},{"date":"2024-09-25","close":26362.0195},{"date":"2024-09-26","close":27480.7012},{"date":"2024-09-27","close":26605.2109},{"date":"2024-09-30","close":26507.9336},{"date":"2024-10-02","close":26313.3789},{"date":"2024-10-04","close":25875.6328},{"date":"2024-10-07","close":25632.4434},{"date":"2024-10-08","close":24902.8672},{"date":"2024-10-10","close":24854.2285},{"date":"2024-10-11","close":24805.5898},{"date":"2024-10-14","close":24562.3965},{"date":"2024-10-15","close":24513.7598},{"date":"2024-10-16","close":24027.375},{"date":"2024-10-17","close":24027.375},{"date":"2024-10-18","close":22860.0527},{"date":"2024-10-21","close":23151.8848},{"date":"2024-10-22","close":22373.6699},{"date":"2024-10-23","close":22908.6914},{"date":"2024-10-24","close":22470.9453},{"date":"2024-10-25","close":22276.3906},{"date":"2024-10-28","close":22908.6914},{"date":"2024-10-29","close":23881.459},{"date":"2024-10-30","close":23540.9902},{"date":"2024-10-31","close":23978.7363},{"date":"2024-11-01","close":23978.7363},{"date":"2024-11-04","close":24221.9277},{"date":"2024-11-05","close":24124.6523},{"date":"2024-11-06","close":23735.5449},{"date":"2024-11-07","close":22908.6914},{"date":"2024-11-08","close":23054.6055},{"date":"2024-11-11","close":21984.5625},{"date":"2024-11-12","close":21109.0684},{"date":"2024-11-13","close":20671.3242},{"date":"2024-11-14","close":20330.8555},{"date":"2024-11-15","close":20817.2402},{"date":"2024-11-18","close":21498.1758},{"date":"2024-11-19","close":21546.8164},{"date":"2024-11-20","close":21206.3477},{"date":"2024-11-21","close":21644.0938},{"date":"2024-11-22","close":21935.9238},{"date":"2024-11-25","close":21303.623},{"date":"2024-11-26","close":22033.2012},{"date":"2024-11-27","close":21595.4551},{"date":"2024-11-28","close":21644.0938},{"date":"2024-11-29","close":20865.8789},{"date":"2024-12-02","close":20330.8555},{"date":"2024-12-03","close":20525.4082},{"date":"2024-12-04","close":19990.3867},{"date":"2024-12-05","close":19844.4707},{"date":"2024-12-06","close":19504.002},{"date":"2024-12-09","close":17743.291},{"date":"2024-12-10","close":18754.9727},{"date":"2024-12-11","close":19504.002},{"date":"2024-12-12","close":19747.1953},{"date":"2024-12-13","close":19990.3867},{"date":"2024-12-16","close":20330.8555},{"date":"2024-12-17","close":20671.3242},{"date":"2024-12-18","close":21060.4316},{"date":"2024-12-19","close":20476.7715},{"date":"2024-12-20","close":20087.6641},{"date":"2024-12-23","close":20330.8555},{"date":"2024-12-24","close":20622.6855},{"date":"2024-12-26","close":20184.9395},{"date":"2024-12-27","close":19888.1035},{"date":"2024-12-30","close":19888.1035},{"date":"2025-01-02","close":19383.4785},{"date":"2025-01-03","close":20432.3047},{"date":"2025-01-06","close":21075.4512},{"date":"2025-01-07","close":21520.709},{"date":"2025-01-08","close":23004.8945},{"date":"2025-01-09","close":23252.2598},{"date":"2025-01-10","close":24538.5547},{"date":"2025-01-13","close":23845.9336},{"date":"2025-01-14","close":25725.9043},{"date":"2025-01-15","close":25973.2676},{"date":"2025-01-16","close":27803.7656},{"date":"2025-01-17","close":27210.0898},{"date":"2025-01-20","close":27407.9824},{"date":"2025-01-21","close":26814.3086},{"date":"2025-01-22","close":27160.6172},{"date":"2025-01-23","close":27160.6172},{"date":"2025-01-24","close":27457.4551},{"date":"2025-01-31","close":26814.3086},{"date":"2025-02-03","close":26072.2148},{"date":"2025-02-04","close":27803.7656},{"date":"2025-02-05","close":25973.2676},{"date":"2025-02-06","close":28892.1699},{"date":"2025-02-07","close":29733.209},{"date":"2025-02-10","close":31365.8145},{"date":"2025-02-11","close":31167.9219},{"date":"2025-02-12","close":30772.1387},{"date":"2025-02-13","close":29683.7363},{"date":"2025-02-14","close":29980.5723},{"date":"2025-02-17","close":29683.7363},{"date":"2025-02-18","close":29386.8984},{"date":"2025-02-19","close":29090.0605},{"date":"2025-02-20","close":28249.0215},{"date":"2025-02-21","close":28150.0762},{"date":"2025-02-24","close":28347.9668},{"date":"2025-02-25","close":28347.9668},{"date":"2025-02-26","close":28644.8047},{"date":"2025-02-27","close":28644.8047},{"date":"2025-02-28","close":28051.1309},{"date":"2025-03-04","close":27853.2383},{"date":"2025-03-05","close":26913.2539},{"date":"2025-03-06","close":25528.0117},{"date":"2025-03-07","close":25676.4316},{"date":"2025-03-10","close":25874.3223},{"date":"2025-03-11","close":25280.6484},{"date":"2025-03-12","close":24736.4453},{"date":"2025-03-13","close":24538.5547},{"date":"2025-03-14","close":25033.2832},{"date":"2025-03-17","close":24686.9727},{"date":"2025-03-18","close":24340.6621},{"date":"2025-03-19","close":24390.1367},{"date":"2025-03-20","close":24637.5},{"date":"2025-03-21","close":25330.1211},{"date":"2025-03-24","close":24390.1367},{"date":"2025-03-25","close":23697.5156},{"date":"2025-03-26","close":23697.5156},{"date":"2025-03-27","close":23103.8398},{"date":"2025-03-28","close":22757.5312},{"date":"2025-03-31","close":22163.8555},{"date":"2025-04-01","close":22163.8555},{"date":"2025-04-02","close":21916.4922},{"date":"2025-04-03","close":21867.0176},{"date":"2025-04-04","close":21471.2344},{"date":"2025-04-07","close":19719.8945},{"date":"2025-04-08","close":19888.1035},{"date":"2025-04-09","close":19541.793},{"date":"2025-04-10","close":20778.6152},{"date":"2025-04-11","close":20877.5605},{"date":"2025-04-14","close":22312.2754},{"date":"2025-04-15","close":22460.6934},{"date":"2025-04-16","close":21817.5449},{"date":"2025-04-17","close":21916.4922},{"date":"2025-04-18","close":22064.9102},{"date":"2025-04-21","close":22015.4375},{"date":"2025-04-22","close":22114.3828},{"date":"2025-04-23","close":22757.5312},{"date":"2025-04-24","close":22905.9492},{"date":"2025-04-25","close":23103.8398},{"date":"2025-04-28","close":22955.4219},{"date":"2025-04-29","close":23153.3145},{"date":"2025-04-30","close":22609.1113},{"date":"2025-05-02","close":22559.6387},{"date":"2025-05-07","close":23301.7324},{"date":"2025-05-08","close":23499.623},{"date":"2025-05-09","close":23598.5703},{"date":"2025-05-12","close":24192.2441},{"date":"2025-05-13","close":23845.9336},{"date":"2025-05-14","close":24043.8262},{"date":"2025-05-15","close":23499.623},{"date":"2025-05-16","close":23103.8398},{"date":"2025-05-19","close":22312.2754},{"date":"2025-05-20","close":22658.584},{"date":"2025-05-21","close":23103.8398},{"date":"2025-05-22","close":22807.0039},{"date":"2025-05-23","close":22609.1113},{"date":"2025-05-26","close":22658.584},{"date":"2025-05-27","close":22559.6387},{"date":"2025-05-28","close":23004.8945},{"date":"2025-05-29","close":23103.8398},{"date":"2025-05-30","close":22361.748},{"date":"2025-06-02","close":21421.7617},{"date":"2025-06-04","close":22015.4375},{"date":"2025-06-05","close":22361.748},{"date":"2025-06-09","close":22559.6387},{"date":"2025-06-10","close":22708.0566},{"date":"2025-06-11","close":23301.7324},{"date":"2025-06-12","close":23202.7871},{"date":"2025-06-13","close":22114.3828},{"date":"2025-06-16","close":22114.3828},{"date":"2025-06-17","close":22460.6934},{"date":"2025-06-18","close":22905.9492},{"date":"2025-06-19","close":22807.0039},{"date":"2025-06-20","close":23004.8945},{"date":"2025-06-23","close":22262.8008},{"date":"2025-06-24","close":23153.3145},{"date":"2025-06-25","close":23450.1504},{"date":"2025-06-26","close":23153.3145},{"date":"2025-06-27","close":22658.584},{"date":"2025-06-30","close":22411.2207},{"date":"2025-07-01","close":22559.6387},{"date":"2025-07-02","close":22460.6934},{"date":"2025-07-03","close":23499.623},{"date":"2025-07-04","close":23004.8945},{"date":"2025-07-07","close":22559.6387},{"date":"2025-07-08","close":22510.166},{"date":"2025-07-09","close":22460.6934},{"date":"2025-07-10","close":22559.6387},{"date":"2025-07-11","close":23351.2051},{"date":"2025-07-14","close":23252.2598},{"date":"2025-07-15","close":24043.8262},{"date":"2025-07-16","close":24785.9199},{"date":"2025-07-17","close":24835.3926},{"date":"2025-07-18","close":24637.5},{"date":"2025-07-21","close":29189.0059},{"date":"2025-07-22","close":28793.2227},{"date":"2025-07-23","close":27704.8203},{"date":"2025-07-24","close":28694.2773},{"date":"2025-07-25","close":27952.1836},{"date":"2025-07-28","close":27111.1445},{"date":"2025-07-29","close":26764.834},{"date":"2025-07-30","close":26764.834},{"date":"2025-07-31","close":26863.7812},{"date":"2025-08-01","close":25824.8496},{"date":"2025-08-04","close":25874.3223},{"date":"2025-08-05","close":24340.6621},{"date":"2025-08-06","close":24390.1367},{"date":"2025-08-07","close":24241.7168},{"date":"2025-08-08","close":24291.1895},{"date":"2025-08-11","close":25330.1211},{"date":"2025-08-12","close":24637.5},{"date":"2025-08-13","close":26566.9434},{"date":"2025-08-14","close":25775.377},{"date":"2025-08-18","close":24686.9727},{"date":"2025-08-19","close":24093.2988},{"date":"2025-08-20","close":23054.3672},{"date":"2025-08-21","close":22955.4219},{"date":"2025-08-22","close":22807.0039},{"date":"2025-08-25","close":23845.9336},{"date":"2025-08-26","close":24142.7715},{"date":"2025-08-27","close":24390.1367},{"date":"2025-08-28","close":23944.8789},{"date":"2025-08-29","close":23549.0977},{"date":"2025-09-01","close":22905.9492},{"date":"2025-09-02","close":22856.4766},{"date":"2025-09-03","close":23400.6777},{"date":"2025-09-04","close":23450.1504},{"date":"2025-09-05","close":23400.6777},{"date":"2025-09-08","close":23252.2598},{"date":"2025-09-09","close":23746.9883},{"date":"2025-09-10","close":23697.5156},{"date":"2025-09-11","close":23944.8789},{"date":"2025-09-12","close":24043.8262},{"date":"2025-09-15","close":23944.8789},{"date":"2025-09-16","close":24686.9727},{"date":"2025-09-17","close":24588.0273},{"date":"2025-09-18","close":24686.9727},{"date":"2025-09-19","close":24700.0},{"date":"2025-09-22","close":24934.3379},{"date":"2025-09-23","close":24538.5547},{"date":"2025-09-24","close":24043.8262},{"date":"2025-09-25","close":23796.4609},{"date":"2025-09-26","close":22905.9492},{"date":"2025-09-29","close":23252.2598},{"date":"2025-09-30","close":23351.2051},{"date":"2025-10-01","close":23845.9336},{"date":"2025-10-02","close":23895.4062},{"date":"2025-10-10","close":24093.2988},{"date":"2025-10-13","close":24142.7715},{"date":"2025-10-14","close":23796.4609},{"date":"2025-10-15","close":24043.8262},{"date":"2025-10-16","close":24785.9199},{"date":"2025-10-17","close":24736.4453},{"date":"2025-10-20","close":24835.3926},{"date":"2025-10-21","close":24736.4453},{"date":"2025-10-22","close":24934.3379},{"date":"2025-10-23","close":24538.5547},{"date":"2025-10-24","close":25478.5391},{"date":"2025-10-27","close":25379.5938},{"date":"2025-10-28","close":25033.2832},{"date":"2025-10-29","close":25231.1758},{"date":"2025-10-30","close":24637.5},{"date":"2025-10-31","close":24390.1367},{"date":"2025-11-03","close":24637.5},{"date":"2025-11-04","close":25132.2285},{"date":"2025-11-05","close":23994.3535},{"date":"2025-11-06","close":23994.3535},{"date":"2025-11-07","close":23103.8398},{"date":"2025-11-10","close":23648.043},{"date":"2025-11-11","close":24093.2988},{"date":"2025-11-12","close":24785.9199},{"date":"2025-11-13","close":24934.3379},{"date":"2025-11-14","close":23746.9883},{"date":"2025-11-17","close":23648.043},{"date":"2025-11-18","close":22708.0566},{"date":"2025-11-19","close":21916.4922},{"date":"2025-11-20","close":23054.3672},{"date":"2025-11-21","close":21916.4922},{"date":"2025-11-24","close":21471.2344},{"date":"2025-11-25","close":21718.5996},{"date":"2025-11-26","close":22609.1113},{"date":"2025-11-27","close":22955.4219},{"date":"2025-11-28","close":23796.4609},{"date":"2025-12-01","close":24142.7715},{"date":"2025-12-02","close":24142.7715},{"date":"2025-12-03","close":25132.2285},{"date":"2025-12-04","close":25280.6484},{"date":"2025-12-05","close":25132.2285},{"date":"2025-12-08","close":24983.8105},{"date":"2025-12-09","close":24489.082},{"date":"2025-12-10","close":24093.2988},{"date":"2025-12-11","close":23895.4062},{"date":"2025-12-12","close":23746.9883},{"date":"2025-12-15","close":23450.1504},{"date":"2025-12-16","close":22856.4766},{"date":"2025-12-17","close":23054.3672},{"date":"2025-12-18","close":22609.1113},{"date":"2025-12-19","close":23004.8945},{"date":"2025-12-22","close":24241.7168},{"date":"2025-12-23","close":23301.7324},{"date":"2025-12-24","close":23054.3672},{"date":"2025-12-26","close":22856.4766},{"date":"2025-12-29","close":22757.5312},{"date":"2025-12-30","close":22510.166},{"date":"2026-01-02","close":23400.6777},{"date":"2026-01-05","close":23351.2051},{"date":"2026-01-06","close":23054.3672},{"date":"2026-01-07","close":22361.748},{"date":"2026-01-08","close":21768.0723},{"date":"2026-01-09","close":22015.4375},{"date":"2026-01-12","close":25429.0664},{"date":"2026-01-13","close":25330.1211},{"date":"2026-01-14","close":24934.3379},{"date":"2026-01-15","close":24637.5},{"date":"2026-01-16","close":23796.4609},{"date":"2026-01-19","close":24588.0273},{"date":"2026-01-20","close":25231.1758},{"date":"2026-01-21","close":24736.4453},{"date":"2026-01-22","close":26566.9434},{"date":"2026-01-23","close":27259.5645},{"date":"2026-01-26","close":28892.1699},{"date":"2026-01-27","close":29485.8438},{"date":"2026-01-28","close":30673.1934},{"date":"2026-01-29","close":32256.3262},{"date":"2026-01-30","close":32355.2715},{"date":"2026-02-02","close":35125.7539},{"date":"2026-02-03","close":37797.2891},{"date":"2026-02-04","close":37747.8164},{"date":"2026-02-05","close":34581.5508},{"date":"2026-02-06","close":37450.9805},{"date":"2026-02-09","close":41606.7031},{"date":"2026-02-10","close":38885.6914},{"date":"2026-02-11","close":37401.5078},{"date":"2026-02-12","close":37302.5625},{"date":"2026-02-13","close":37302.5625},{"date":"2026-02-19","close":36510.9961},{"date":"2026-02-20","close":35620.4844},{"date":"2026-02-23","close":35076.2812},{"date":"2026-02-24","close":36164.6836},{"date":"2026-02-25","close":35323.6445},{"date":"2026-02-26","close":34977.3359},{"date":"2026-02-27","close":34581.5508},{"date":"2026-03-03","close":33245.7852},{"date":"2026-03-04","close":27556.4004},{"date":"2026-03-05","close":30920.5586},{"date":"2026-03-06","close":35026.8086},{"date":"2026-03-09","close":32008.9609},{"date":"2026-03-10","close":33542.6211},{"date":"2026-03-11","close":33789.9844},{"date":"2026-03-12","close":33196.3125},{"date":"2026-03-13","close":33295.2578},{"date":"2026-03-16","close":32256.3262},{"date":"2026-03-17","close":31464.7598},{"date":"2026-03-18","close":32157.3809},{"date":"2026-03-19","close":31019.5039},{"date":"2026-03-20","close":32751.0547},{"date":"2026-03-23","close":30178.4648},{"date":"2026-03-24","close":30920.5586},{"date":"2026-03-25","close":32850.0},{"date":"2026-03-26","close":32900.0},{"date":"2026-03-27","close":32200.0},{"date":"2026-03-30","close":29950.0},{"date":"2026-03-31","close":28650.0},{"date":"2026-04-01","close":31150.0},{"date":"2026-04-02","close":29050.0},{"date":"2026-04-03","close":29250.0},{"date":"2026-04-06","close":28900.0},{"date":"2026-04-07","close":29100.0},{"date":"2026-04-08","close":31150.0},{"date":"2026-04-09","close":30750.0},{"date":"2026-04-10","close":31500.0},{"date":"2026-04-13","close":31450.0},{"date":"2026-04-14","close":32050.0},{"date":"2026-04-15","close":32500.0},{"date":"2026-04-16","close":34700.0},{"date":"2026-04-17","close":36850.0},{"date":"2026-04-20","close":35800.0},{"date":"2026-04-21","close":36300.0},{"date":"2026-04-22","close":35650.0},{"date":"2026-04-23","close":34600.0},{"date":"2026-04-24","close":35900.0},{"date":"2026-04-27","close":35400.0},{"date":"2026-04-28","close":35200.0},{"date":"2026-04-29","close":35350.0},{"date":"2026-04-30","close":34300.0},{"date":"2026-05-04","close":36300.0},{"date":"2026-05-06","close":36000.0},{"date":"2026-05-07","close":38250.0},{"date":"2026-05-08","close":37500.0},{"date":"2026-05-11","close":35750.0},{"date":"2026-05-12","close":34500.0},{"date":"2026-05-13","close":34100.0},{"date":"2026-05-14","close":33350.0},{"date":"2026-05-15","close":30600.0},{"date":"2026-05-18","close":31950.0},{"date":"2026-05-19","close":33600.0},{"date":"2026-05-20","close":30100.0},{"date":"2026-05-21","close":32050.0},{"date":"2026-05-22","close":34000.0},{"date":"2026-05-26","close":35450.0},{"date":"2026-05-27","close":32750.0},{"date":"2026-05-28","close":31150.0},{"date":"2026-05-29","close":30300.0},{"date":"2026-06-01","close":29450.0},{"date":"2026-06-02","close":28050.0},{"date":"2026-06-04","close":29500.0},{"date":"2026-06-05","close":27800.0},{"date":"2026-06-08","close":25800.0},{"date":"2026-06-09","close":27350.0},{"date":"2026-06-10","close":26450.0},{"date":"2026-06-11","close":27950.0},{"date":"2026-06-12","close":28900.0},{"date":"2026-06-15","close":29200.0},{"date":"2026-06-16","close":28850.0},{"date":"2026-06-17","close":29050.0},{"date":"2026-06-18","close":29100.0},{"date":"2026-06-19","close":27450.0},{"date":"2026-06-22","close":27200.0},{"date":"2026-06-23","close":24700.0},{"date":"2026-06-24","close":26000.0},{"date":"2026-06-25","close":24550.0},{"date":"2026-06-26","close":23100.0},{"date":"2026-06-29","close":25750.0},{"date":"2026-06-30","close":24900.0},{"date":"2026-07-01","close":25400.0},{"date":"2026-07-02","close":23500.0},{"date":"2026-07-03","close":23650.0},{"date":"2026-07-06","close":23000.0},{"date":"2026-07-07","close":22400.0},{"date":"2026-07-08","close":20900.0},{"date":"2026-07-09","close":21450.0},{"date":"2026-07-10","close":22700.0},{"date":"2026-07-13","close":21500.0},{"date":"2026-07-14","close":20650.0},{"date":"2026-07-15","close":22250.0},{"date":"2026-07-16","close":21250.0},{"date":"2026-07-20","close":19880.0},{"date":"2026-07-21","close":20100.0},{"date":"2026-07-22","close":20050.0},{"date":"2026-07-23","close":21200.0},{"date":"2026-07-24","close":20150.0},{"date":"2026-07-27","close":20500.0},{"date":"2026-07-28","close":18850.0},{"date":"2026-07-29","close":17500.0},{"date":"2026-07-30","close":17280.0},{"date":"2026-07-31","close":19600.0},{"date":"2026-08-03","close":19780.0},{"date":"2026-08-04","close":20900.0},{"date":"2026-08-05","close":20800.0},{"date":"2026-08-06","close":20750.0},{"date":"2026-08-07","close":20900.0},{"date":"2026-08-10","close":22450.0},{"date":"2026-08-11","close":22600.0},{"date":"2026-08-12","close":22500.0},{"date":"2026-08-13","close":22850.0},{"date":"2026-08-14","close":22700.0},{"date":"2026-08-18","close":21250.0},{"date":"2026-08-19","close":20750.0},{"date":"2026-08-20","close":20850.0},{"date":"2026-08-21","close":19930.0},{"date":"2026-08-24","close":20300.0},{"date":"2026-08-25","close":21200.0},{"date":"2026-08-26","close":20850.0},{"date":"2026-08-27","close":21100.0},{"date":"2026-08-28","close":21050.0},{"date":"2026-08-31","close":21300.0},{"date":"2026-09-01","close":21250.0},{"date":"2026-09-02","close":20650.0},{"date":"2026-09-03","close":20300.0},{"date":"2026-09-04","close":20450.0},{"date":"2026-09-07","close":20600.0},{"date":"2026-09-08","close":20000.0},{"date":"2026-09-09","close":20300.0},{"date":"2026-09-10","close":20600.0},{"date":"2026-09-11","close":20200.0},{"date":"2026-09-14","close":20100.0},{"date":"2026-09-15","close":20300.0},{"date":"2026-09-16","close":20400.0},{"date":"2026-09-17","close":20750.0},{"date":"2026-09-18","close":20400.0},{"date":"2026-09-21","close":20800.0},{"date":"2026-09-22","close":21050.0},{"date":"2026-09-23","close":21200.0},{"date":"2026-09-28","close":21050.0},{"date":"2026-09-29","close":21600.0},{"date":"2026-09-30","close":21400.0},{"date":"2026-10-01","close":22650.0},{"date":"2026-10-02","close":22750.0},{"date":"2026-10-06","close":22800.0},{"date":"2026-10-07","close":22000.0},{"date":"2026-10-08","close":22300.0},{"date":"2026-10-12","close":20850.0},{"date":"2026-10-13","close":20400.0},{"date":"2026-10-14","close":20300.0},{"date":"2026-10-15","close":18160.0},{"date":"2026-10-16","close":18890.0},{"date":"2026-10-19","close":19830.0},{"date":"2026-10-20","close":18760.0},{"date":"2026-10-21","close":19010.0},{"date":"2026-10-22","close":18350.0},{"date":"2026-10-23","close":17720.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9901.0,"foreign_net":3157.0,"institution_net":-13058.0},{"date":"2026-10-21","retail_net":7792.0,"foreign_net":2374.0,"institution_net":-10166.0},{"date":"2026-10-20","retail_net":4224.0,"foreign_net":902.0,"institution_net":-5126.0},{"date":"2026-10-19","retail_net":-3838.0,"foreign_net":1442.0,"institution_net":2396.0},{"date":"2026-10-16","retail_net":-7596.0,"foreign_net":9629.0,"institution_net":-2033.0},{"date":"2026-10-15","retail_net":65604.0,"foreign_net":-71198.0,"institution_net":5594.0},{"date":"2026-10-14","retail_net":-2373.0,"foreign_net":14164.0,"institution_net":-11791.0},{"date":"2026-10-13","retail_net":-13800.0,"foreign_net":10056.0,"institution_net":3744.0},{"date":"2026-10-12","retail_net":-13879.0,"foreign_net":7816.0,"institution_net":6063.0},{"date":"2026-10-08","retail_net":-10908.0,"foreign_net":11399.0,"institution_net":-491.0},{"date":"2026-10-07","retail_net":10873.0,"foreign_net":-10887.0,"institution_net":14.0},{"date":"2026-10-06","retail_net":14926.0,"foreign_net":-14050.0,"institution_net":-876.0},{"date":"2026-10-02","retail_net":36960.0,"foreign_net":-36814.0,"institution_net":-146.0},{"date":"2026-10-01","retail_net":-25662.0,"foreign_net":14038.0,"institution_net":11624.0},{"date":"2026-09-30","retail_net":689.0,"foreign_net":1940.0,"institution_net":-2629.0},{"date":"2026-09-29","retail_net":-5964.0,"foreign_net":12723.0,"institution_net":-6759.0},{"date":"2026-09-28","retail_net":-6786.0,"foreign_net":7865.0,"institution_net":-1079.0},{"date":"2026-09-23","retail_net":8145.0,"foreign_net":-3796.0,"institution_net":-4349.0},{"date":"2026-09-22","retail_net":25923.0,"foreign_net":-17996.0,"institution_net":-7927.0},{"date":"2026-09-21","retail_net":-9149.0,"foreign_net":9894.0,"institution_net":-745.0},{"date":"2026-09-18","retail_net":22378.0,"foreign_net":-20561.0,"institution_net":-1817.0},{"date":"2026-09-17","retail_net":-12026.0,"foreign_net":12101.0,"institution_net":-75.0},{"date":"2026-09-16","retail_net":-1903.0,"foreign_net":3590.0,"institution_net":-1687.0},{"date":"2026-09-15","retail_net":-18662.0,"foreign_net":7038.0,"institution_net":11624.0},{"date":"2026-09-14","retail_net":-2337.0,"foreign_net":3089.0,"institution_net":-752.0},{"date":"2026-09-11","retail_net":4575.0,"foreign_net":1729.0,"institution_net":-6304.0},{"date":"2026-09-10","retail_net":-9788.0,"foreign_net":-7871.0,"institution_net":17659.0},{"date":"2026-09-09","retail_net":-12483.0,"foreign_net":14993.0,"institution_net":-2510.0},{"date":"2026-09-08","retail_net":9110.0,"foreign_net":-973.0,"institution_net":-8137.0},{"date":"2026-09-07","retail_net":515.0,"foreign_net":4113.0,"institution_net":-4628.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":9901.0,"foreign_net":3157.0,"institution_net":-13058.0},"d3":{"retail_net":21917.0,"foreign_net":6433.0,"institution_net":-28350.0},"d7":{"retail_net":73714.0,"foreign_net":-39530.0,"institution_net":-34184.0},"d14":{"retail_net":72224.0,"foreign_net":-57972.0,"institution_net":-14252.0},"d30":{"retail_net":64461.0,"foreign_net":-30094.0,"institution_net":-34367.0}},"analysis":"최근 5일 외국인 순매수 1.75만, 기관 순매수 -2.80만. 30일 누적: 외국인 -3.01만, 기관 -3.44만.","foreign_flow":17504.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-27987.0},"insider_trades":[],"price_analysis":{"current":17870.0,"low_30d":17590.0,"support":18136.0,"high_30d":23050.0,"change_1d":-2.6,"change_7d":-9.2,"change_30d":-10.0,"resistance":22504.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.55,"per":17.8,"quarter":"2024-Q2"},{"pbr":2.37,"per":13.92,"quarter":"2024-Q3"},{"pbr":1.7,"per":5.66,"quarter":"2024-Q4"},{"pbr":1.85,"per":5.88,"quarter":"2025-Q1"},{"pbr":1.81,"per":6.45,"quarter":"2025-Q2"},{"pbr":1.72,"per":5.91,"quarter":"2025-Q3"},{"pbr":1.73,"per":8.02,"quarter":"2025-Q4"},{"pbr":2.12,"per":11.35,"quarter":"2026-Q1"},{"pbr":1.78,"per":8.93,"quarter":"2026-Q2"},{"pbr":0.64,"per":6.41,"quarter":"현재"}],"timeline":[{"close":39834.8555,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":26507.9336,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":19888.1035,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":22163.8555,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":22411.2207,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":23351.2051,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22510.166,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":28650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":24900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.07,"pbr_5y_low":1.7,"per_5y_avg":9.32,"per_5y_low":5.66,"current_pbr":0.64,"current_per":6.41,"pbr_5y_high":3.55,"per_5y_high":17.8,"pbr_5y_median":1.81,"per_5y_median":8.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 14% 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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +14.2%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 6.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.09,"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":23.74,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.28,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.55,"per":17.8,"close":39834.8555,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.37,"per":13.92,"close":26507.9336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.7,"per":5.66,"close":19888.1035,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.85,"per":5.88,"close":22163.8555,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.81,"per":6.45,"close":22411.2207,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.72,"per":5.91,"close":23351.2051,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.73,"per":8.02,"close":22510.166,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.12,"per":11.35,"close":28650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":8.93,"close":24900.0,"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":"6.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":903.9,"pbr":null,"per":null,"roa":0.015383625288078665,"roe":0.032188320780414136,"revenue":108666656345.0,"market_cap":null,"net_income":18021532644.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23740117781020698,"total_assets":1171475013628.0,"total_equity":559877999444.0,"profit_margin":0.16584234069726406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10448814122.0,"operating_margin":0.09615474031727464},{"eps":721.7,"pbr":1.71,"per":12.42,"roa":0.013440715334791287,"roe":0.026483596865237904,"revenue":95122997701.0,"market_cap":710800000000.0,"net_income":14388997659.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.33912350424865634,"total_assets":1070552965418.0,"total_equity":543317349687.0,"profit_margin":0.1512672855856469,"dividend_yield":0.98,"fiscal_quarter":"Q1","operating_income":16889189692.0,"operating_margin":0.1775510665158784},{"eps":279.04,"pbr":null,"per":null,"roa":0.005113611337684486,"roe":0.010651142313532234,"revenue":102382911763.0,"market_cap":null,"net_income":5563361878.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3045554763296794,"total_assets":1087951647205.0,"total_equity":522325372644.0,"profit_margin":0.05433877374847757,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12680127452.0,"operating_margin":0.12385003741007541},{"eps":884.5,"pbr":null,"per":null,"roa":0.016252853373226774,"roe":0.03237801723653726,"revenue":112714692444.0,"market_cap":null,"net_income":17634751510.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3329598750016175,"total_assets":1085024955621.0,"total_equity":544651989687.0,"profit_margin":0.15645477202327876,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20627424672.0,"operating_margin":0.1830056421637163},{"eps":638.31,"pbr":null,"per":null,"roa":0.014436945475645589,"roe":0.02555648636554678,"revenue":111420095474.0,"market_cap":null,"net_income":12726397006.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3556773124758954,"total_assets":881515901509.0,"total_equity":497971310452.0,"profit_margin":0.11421994346585099,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22242723453.0,"operating_margin":0.19962936989396463},{"eps":1004.21,"pbr":null,"per":null,"roa":0.023585522856514798,"roe":0.04158724886044023,"revenue":113116240941.0,"market_cap":null,"net_income":20021458011.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3904456611056965,"total_assets":848887605028.0,"total_equity":481432615997.0,"profit_margin":0.17699896888761482,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26371113778.0,"operating_margin":0.23313286897285457},{"eps":1421.86,"pbr":null,"per":null,"roa":0.034321275435829676,"roe":0.06050469238413684,"revenue":104158307297.0,"market_cap":null,"net_income":28348361111.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35294715054436027,"total_assets":825970502291.0,"total_equity":468531612904.0,"profit_margin":0.27216610798183066,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24997430414.0,"operating_margin":0.23999459152808242},{"eps":410.73,"pbr":null,"per":null,"roa":0.00974704948142981,"roe":0.018232004310542657,"revenue":100721377293.0,"market_cap":null,"net_income":8189021461.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33978528057100443,"total_assets":840153882116.0,"total_equity":449156402199.0,"profit_margin":0.08130370812124633,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18433036929.0,"operating_margin":0.18301017544049283},{"eps":933.19,"pbr":null,"per":null,"roa":0.02392812936924917,"roe":0.04134678697279748,"revenue":115730993529.0,"market_cap":null,"net_income":18605444583.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.37401704743987624,"total_assets":777555332299.0,"total_equity":449985257506.0,"profit_margin":0.1607645801324416,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27613848609.0,"operating_margin":0.23860374621324315},{"eps":748.03,"pbr":null,"per":null,"roa":0.02294086791625948,"roe":0.03582985869878189,"revenue":102198611235.0,"market_cap":null,"net_income":14913882833.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3051040236085063,"total_assets":650101072350.0,"total_equity":416241742910.0,"profit_margin":0.1459303864580543,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15760123452.0,"operating_margin":0.1542107398676923},{"eps":-188.19,"pbr":null,"per":null,"roa":-0.006561520751268786,"roe":-0.009241279481733958,"revenue":83596965053.0,"market_cap":null,"net_income":-3751993407.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24848849108134619,"total_assets":571817654661.0,"total_equity":406003672372.0,"profit_margin":-0.044881933269003936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2057978596.0,"operating_margin":0.02461786255870956},{"eps":745.35,"pbr":null,"per":null,"roa":0.027447170864010453,"roe":0.03620586187117161,"revenue":101926398969.0,"market_cap":null,"net_income":14860439595.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.30597809721979213,"total_assets":541419721130.0,"total_equity":410442917997.0,"profit_margin":0.1457957874045925,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15534137519.0,"operating_margin":0.1524054383960388}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2238.38,"per":17.8,"date":"2024-06","close":39834.86,"source":"reported"},{"eps":2238.38,"per":13.06,"date":"2024-07","close":29231.69,"source":"reported"},{"eps":2238.38,"per":12.6,"date":"2024-08","close":28210.28,"source":"reported"},{"eps":1903.76,"per":13.92,"date":"2024-09","close":26507.93,"source":"reported"},{"eps":1903.76,"per":12.6,"date":"2024-10","close":23978.74,"source":"reported"},{"eps":1903.76,"per":10.96,"date":"2024-11","close":20865.88,"source":"reported"},{"eps":3513.81,"per":5.66,"date":"2024-12","close":19888.1,"source":"reported"},{"eps":3513.81,"per":7.63,"date":"2025-01","close":26814.31,"source":"reported"},{"eps":3513.81,"per":7.98,"date":"2025-02","close":28051.13,"source":"reported"},{"eps":3769.99,"per":5.88,"date":"2025-03","close":22163.86,"source":"reported"},{"eps":3769.99,"per":6.0,"date":"2025-04","close":22609.11,"source":"reported"},{"eps":3769.99,"per":5.93,"date":"2025-05","close":22361.75,"source":"reported"},{"eps":3475.11,"per":6.45,"date":"2025-06","close":22411.22,"source":"reported"},{"eps":3475.11,"per":7.73,"date":"2025-07","close":26863.78,"source":"reported"},{"eps":3475.11,"per":6.78,"date":"2025-08","close":23549.1,"source":"reported"},{"eps":3948.88,"per":5.91,"date":"2025-09","close":23351.21,"source":"reported"},{"eps":3948.88,"per":6.18,"date":"2025-10","close":24390.14,"source":"reported"},{"eps":3948.88,"per":6.03,"date":"2025-11","close":23796.46,"source":"reported"},{"eps":2806.06,"per":8.02,"date":"2025-12","close":22510.17,"source":"reported"},{"eps":2806.06,"per":11.53,"date":"2026-01","close":32355.27,"source":"reported"},{"eps":2806.06,"per":12.32,"date":"2026-02","close":34581.55,"source":"reported"},{"eps":2523.55,"per":11.35,"date":"2026-03","close":28650.0,"source":"reported"},{"eps":2523.55,"per":13.59,"date":"2026-04","close":34300.0,"source":"reported"},{"eps":2523.55,"per":12.01,"date":"2026-05","close":30300.0,"source":"reported"},{"eps":2789.14,"per":8.93,"date":"2026-06","close":24900.0,"source":"reported"},{"eps":2789.14,"per":7.03,"date":"2026-07","close":19600.0,"source":"reported"},{"eps":2789.14,"per":7.64,"date":"2026-08","close":21300.0,"source":"reported"},{"eps":2789.14,"per":7.67,"date":"2026-09","close":21400.0,"source":"reported"},{"eps":2789.14,"per":6.35,"date":"2026-10","close":17720.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.16,"std":3.2,"count":29,"current":6.35,"lower_1sd":5.95,"upper_1sd":12.36},"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":"이녹스첨단소재","phase":"above-fold","symbol_resolved":true}