{"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":"2026-10-23T09:54:11.910904+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.1,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":43.1,"direction":"higher_better","percentile":79}],"summary":"매출 +12.1%","percentile":72},"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":48.7,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.5,"direction":"higher_better","percentile":49}],"summary":"RSI 49","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 47.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.43,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.38,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.4x","percentile":42}},"signals":[],"summary":"레이크머티리얼즈(281740)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 7191.33억. 현재가 10,940원, 전일 대비 -3.4%, 30일 -0.5%. PER 47.0배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 62.88만, 기관 순매수 4.47만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.12%","value_pct":0.12},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":17.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.12},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":154.55162368833408,"grade":"D","trend":"하락","atr_14":1148.5714285714287,"rsi_14":48.69655891553702,"sma_20":12009.5,"sma_60":11785.666666666666,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.7로 중립 구간입니다. MACD(154.55)가 시그널선(210.70)을 하회합니다(데드크로스). SMA20 12010, SMA60 11786 — 혼조세입니다. 볼린저밴드 10381~13638 (현재 위치 17%).","bb_lower":10380.654089546835,"bb_upper":13638.345910453165,"macd_signal":210.7018045398532},"change_pct":-3.88,"chart_data":[{"date":"2024-10-23","open":14157,"high":14733,"low":13939,"close":14495,"volume":244519,"rsi_14":22.39,"sma_20":16431.0,"sma_60":16392.83,"sma_120":18120.33},{"date":"2024-10-24","open":14594,"high":14654,"low":14048,"close":14107,"volume":162118,"rsi_14":21.54,"sma_20":16318.5,"sma_60":16363.0,"sma_120":18052.83},{"date":"2024-10-25","open":14415,"high":14753,"low":13889,"close":13988,"volume":251461,"rsi_14":19.15,"sma_20":16153.5,"sma_60":16317.67,"sma_120":17992.25},{"date":"2024-10-28","open":13988,"high":14336,"low":13879,"close":14316,"volume":268608,"rsi_14":15.93,"sma_20":16020.5,"sma_60":16281.33,"sma_120":17932.33},{"date":"2024-10-29","open":14256,"high":14346,"low":13591,"close":14326,"volume":330132,"rsi_14":14.99,"sma_20":15873.0,"sma_60":16249.5,"sma_120":17858.75},{"date":"2024-10-30","open":14157,"high":14555,"low":14018,"close":14227,"volume":142365,"rsi_14":15.33,"sma_20":15701.0,"sma_60":16216.5,"sma_120":17786.42},{"date":"2024-10-31","open":14217,"high":14753,"low":13829,"close":14753,"volume":283557,"rsi_14":30.38,"sma_20":15589.5,"sma_60":16196.67,"sma_120":17719.75},{"date":"2024-11-01","open":14406,"high":15290,"low":14147,"close":15151,"volume":256164,"rsi_14":39.02,"sma_20":15508.5,"sma_60":16185.83,"sma_120":17659.75},{"date":"2024-11-04","open":15151,"high":15945,"low":14922,"close":15677,"volume":295177,"rsi_14":46.61,"sma_20":15448.5,"sma_60":16176.0,"sma_120":17602.92},{"date":"2024-11-05","open":15687,"high":15886,"low":15518,"close":15518,"volume":125586,"rsi_14":48.08,"sma_20":15355.0,"sma_60":16170.0,"sma_120":17547.25},{"date":"2024-11-06","open":15548,"high":15767,"low":14753,"close":14773,"volume":274368,"rsi_14":42.01,"sma_20":15221.0,"sma_60":16192.83,"sma_120":17500.33},{"date":"2024-11-07","open":14773,"high":15031,"low":14207,"close":14882,"volume":212337,"rsi_14":47.56,"sma_20":15102.5,"sma_60":16197.5,"sma_120":17452.25},{"date":"2024-11-08","open":15021,"high":15081,"low":13561,"close":13809,"volume":688501,"rsi_14":39.44,"sma_20":14977.5,"sma_60":16185.83,"sma_120":17398.5},{"date":"2024-11-11","open":13809,"high":13809,"low":12727,"close":12766,"volume":586048,"rsi_14":38.03,"sma_20":14812.5,"sma_60":16164.67,"sma_120":17332.25},{"date":"2024-11-12","open":12717,"high":12816,"low":11495,"close":12558,"volume":920081,"rsi_14":33.1,"sma_20":14640.0,"sma_60":16128.83,"sma_120":17262.17},{"date":"2024-11-13","open":12438,"high":12885,"low":12140,"close":12210,"volume":286509,"rsi_14":33.33,"sma_20":14465.0,"sma_60":16082.0,"sma_120":17190.42},{"date":"2024-11-14","open":12160,"high":12230,"low":11773,"close":11773,"volume":352826,"rsi_14":31.57,"sma_20":14273.5,"sma_60":16007.0,"sma_120":17112.92},{"date":"2024-11-15","open":11564,"high":11733,"low":10988,"close":11574,"volume":550093,"rsi_14":26.69,"sma_20":14095.5,"sma_60":15912.83,"sma_120":17038.75},{"date":"2024-11-18","open":11405,"high":11763,"low":11127,"close":11763,"volume":273880,"rsi_14":28.85,"sma_20":13932.5,"sma_60":15829.5,"sma_120":16972.42},{"date":"2024-11-19","open":11822,"high":11922,"low":11415,"close":11723,"volume":230304,"rsi_14":29.14,"sma_20":13809.5,"sma_60":15744.5,"sma_120":16908.25},{"date":"2024-11-20","open":11763,"high":11763,"low":11534,"close":11584,"volume":142756,"rsi_14":21.77,"sma_20":13663.0,"sma_60":15619.17,"sma_120":16847.5},{"date":"2024-11-21","open":11624,"high":11713,"low":11425,"close":11524,"volume":131658,"rsi_14":15.63,"sma_20":13533.0,"sma_60":15499.83,"sma_120":16784.67},{"date":"2024-11-22","open":11544,"high":11912,"low":11534,"close":11644,"volume":186238,"rsi_14":8.57,"sma_20":13415.0,"sma_60":15387.67,"sma_120":16724.5},{"date":"2024-11-25","open":11703,"high":12607,"low":11703,"close":12448,"volume":263612,"rsi_14":22.16,"sma_20":13321.0,"sma_60":15302.5,"sma_120":16676.92},{"date":"2024-11-26","open":12568,"high":12965,"low":12508,"close":12607,"volume":229466,"rsi_14":28.02,"sma_20":13234.5,"sma_60":15226.5,"sma_120":16630.08},{"date":"2024-11-27","open":12687,"high":12806,"low":12299,"close":12299,"volume":124659,"rsi_14":24.81,"sma_20":13137.5,"sma_60":15149.67,"sma_120":16571.0},{"date":"2024-11-28","open":12279,"high":12687,"low":12240,"close":12299,"volume":105955,"rsi_14":31.37,"sma_20":13014.0,"sma_60":15076.0,"sma_120":16509.25},{"date":"2024-11-29","open":12250,"high":12279,"low":11703,"close":11803,"volume":183871,"rsi_14":36.26,"sma_20":12845.5,"sma_60":14980.17,"sma_120":16444.25},{"date":"2024-12-02","open":11922,"high":12200,"low":11485,"close":11485,"volume":180272,"rsi_14":35.16,"sma_20":12634.5,"sma_60":14874.67,"sma_120":16367.67},{"date":"2024-12-03","open":11485,"high":11703,"low":11415,"close":11475,"volume":184463,"rsi_14":38.79,"sma_20":12431.0,"sma_60":14769.83,"sma_120":16286.83},{"date":"2024-12-04","open":11028,"high":11385,"low":10928,"close":11077,"volume":256465,"rsi_14":39.26,"sma_20":12245.0,"sma_60":14664.17,"sma_120":16201.83},{"date":"2024-12-05","open":11028,"high":11087,"low":10620,"close":10670,"volume":305464,"rsi_14":36.89,"sma_20":12033.0,"sma_60":14553.5,"sma_120":16103.83},{"date":"2024-12-06","open":10531,"high":10809,"low":10173,"close":10501,"volume":381965,"rsi_14":31.59,"sma_20":11866.5,"sma_60":14443.83,"sma_120":16009.0},{"date":"2024-12-09","open":10332,"high":10332,"low":9726,"close":9726,"volume":535658,"rsi_14":26.01,"sma_20":11713.5,"sma_60":14344.33,"sma_120":15913.08},{"date":"2024-12-10","open":9726,"high":10531,"low":9726,"close":10442,"volume":260135,"rsi_14":37.95,"sma_20":11607.0,"sma_60":14271.67,"sma_120":15834.5},{"date":"2024-12-11","open":10422,"high":11326,"low":10422,"close":10998,"volume":250265,"rsi_14":44.97,"sma_20":11546.0,"sma_60":14209.17,"sma_120":15763.67},{"date":"2024-12-12","open":11226,"high":11276,"low":10749,"close":10928,"volume":307830,"rsi_14":43.1,"sma_20":11503.5,"sma_60":14139.5,"sma_120":15693.08},{"date":"2024-12-13","open":10978,"high":11266,"low":10938,"close":11206,"volume":184818,"rsi_14":36.67,"sma_20":11485.0,"sma_60":14067.17,"sma_120":15623.67},{"date":"2024-12-16","open":11326,"high":11783,"low":11326,"close":11534,"volume":265519,"rsi_14":38.89,"sma_20":11473.5,"sma_60":13999.5,"sma_120":15562.83},{"date":"2024-12-17","open":11683,"high":11713,"low":11077,"close":11167,"volume":211826,"rsi_14":38.41,"sma_20":11445.5,"sma_60":13921.0,"sma_120":15502.75},{"date":"2024-12-18","open":11226,"high":11445,"low":11028,"close":11415,"volume":166700,"rsi_14":41.39,"sma_20":11437.0,"sma_60":13843.67,"sma_120":15446.17},{"date":"2024-12-19","open":11226,"high":11753,"low":10968,"close":11038,"volume":132024,"rsi_14":42.38,"sma_20":11412.5,"sma_60":13754.67,"sma_120":15385.17},{"date":"2024-12-20","open":11038,"high":11038,"low":10680,"close":10720,"volume":107850,"rsi_14":42.38,"sma_20":11366.0,"sma_60":13644.83,"sma_120":15323.75},{"date":"2024-12-23","open":10819,"high":11922,"low":10700,"close":11793,"volume":302295,"rsi_14":52.61,"sma_20":11333.0,"sma_60":13558.17,"sma_120":15265.08},{"date":"2024-12-24","open":12021,"high":12727,"low":11465,"close":11495,"volume":509162,"rsi_14":53.49,"sma_20":11277.0,"sma_60":13461.5,"sma_120":15194.42},{"date":"2024-12-26","open":11495,"high":11743,"low":11008,"close":11038,"volume":175621,"rsi_14":53.05,"sma_20":11213.5,"sma_60":13350.67,"sma_120":15127.17},{"date":"2024-12-27","open":10938,"high":11207,"low":10778,"close":10928,"volume":183558,"rsi_14":53.14,"sma_20":11142.0,"sma_60":13248.5,"sma_120":15061.92},{"date":"2024-12-30","open":10928,"high":11038,"low":10798,"close":10938,"volume":125535,"rsi_14":61.06,"sma_20":11096.0,"sma_60":13150.0,"sma_120":14996.17},{"date":"2025-01-02","open":10888,"high":11038,"low":10728,"close":10878,"volume":125523,"rsi_14":54.21,"sma_20":11063.0,"sma_60":13048.67,"sma_120":14934.08},{"date":"2025-01-03","open":10808,"high":11766,"low":10808,"close":11666,"volume":328804,"rsi_14":56.38,"sma_20":11070.0,"sma_60":12952.0,"sma_120":14877.33},{"date":"2025-01-06","open":11936,"high":12066,"low":11726,"close":11876,"volume":207402,"rsi_14":59.0,"sma_20":11107.5,"sma_60":12857.83,"sma_120":14819.58},{"date":"2025-01-07","open":11976,"high":12115,"low":11676,"close":11756,"volume":173059,"rsi_14":55.17,"sma_20":11159.5,"sma_60":12765.0,"sma_120":14763.17},{"date":"2025-01-08","open":11676,"high":12135,"low":11477,"close":12125,"volume":187692,"rsi_14":55.53,"sma_20":11238.5,"sma_60":12694.17,"sma_120":14702.83},{"date":"2025-01-09","open":12125,"high":12155,"low":11806,"close":12105,"volume":136096,"rsi_14":59.82,"sma_20":11355.5,"sma_60":12627.17,"sma_120":14642.33},{"date":"2025-01-10","open":12105,"high":12115,"low":11786,"close":11946,"volume":141338,"rsi_14":55.41,"sma_20":11428.5,"sma_60":12558.5,"sma_120":14581.67},{"date":"2025-01-13","open":11846,"high":11926,"low":11616,"close":11736,"volume":148912,"rsi_14":57.61,"sma_20":11463.0,"sma_60":12491.33,"sma_120":14523.5},{"date":"2025-01-14","open":11846,"high":12085,"low":11746,"close":11996,"volume":161499,"rsi_14":64.61,"sma_20":11514.0,"sma_60":12430.33,"sma_120":14472.25},{"date":"2025-01-15","open":12085,"high":12095,"low":11796,"close":11966,"volume":146801,"rsi_14":51.9,"sma_20":11549.5,"sma_60":12376.67,"sma_120":14430.17},{"date":"2025-01-16","open":12075,"high":12644,"low":12075,"close":12495,"volume":341465,"rsi_14":64.01,"sma_20":11595.0,"sma_60":12333.67,"sma_120":14394.83},{"date":"2025-01-17","open":12515,"high":12624,"low":12205,"close":12275,"volume":189240,"rsi_14":68.89,"sma_20":11648.0,"sma_60":12301.0,"sma_120":14356.17},{"date":"2025-01-20","open":12435,"high":12594,"low":12026,"close":12285,"volume":223323,"rsi_14":72.67,"sma_20":11689.0,"sma_60":12263.0,"sma_120":14327.92},{"date":"2025-01-21","open":12295,"high":12305,"low":11497,"close":11577,"volume":338327,"rsi_14":58.65,"sma_20":11713.5,"sma_60":12219.67,"sma_120":14291.33},{"date":"2025-01-22","open":11586,"high":12075,"low":11377,"close":11746,"volume":224712,"rsi_14":61.42,"sma_20":11762.5,"sma_60":12181.17,"sma_120":14249.42},{"date":"2025-01-23","open":11746,"high":11776,"low":11477,"close":11547,"volume":125785,"rsi_14":48.14,"sma_20":11747.5,"sma_60":12133.83,"sma_120":14207.58},{"date":"2025-01-24","open":11577,"high":11976,"low":11527,"close":11896,"volume":161974,"rsi_14":50.3,"sma_20":11765.0,"sma_60":12092.17,"sma_120":14170.83},{"date":"2025-01-31","open":11846,"high":11916,"low":11367,"close":11537,"volume":156327,"rsi_14":46.94,"sma_20":11787.5,"sma_60":12046.17,"sma_120":14131.33},{"date":"2025-02-03","open":11237,"high":11277,"low":10489,"close":10559,"volume":303793,"rsi_14":31.35,"sma_20":11769.0,"sma_60":11975.0,"sma_120":14085.83},{"date":"2025-02-04","open":10688,"high":10948,"low":10638,"close":10648,"volume":207606,"rsi_14":32.94,"sma_20":11754.5,"sma_60":11898.67,"sma_120":14042.25},{"date":"2025-02-05","open":10628,"high":11337,"low":10608,"close":11277,"volume":243908,"rsi_14":42.95,"sma_20":11774.5,"sma_60":11824.0,"sma_120":14000.0},{"date":"2025-02-06","open":11287,"high":11377,"low":11107,"close":11277,"volume":132080,"rsi_14":44.93,"sma_20":11755.0,"sma_60":11752.0,"sma_120":13961.0},{"date":"2025-02-07","open":11277,"high":11457,"low":11087,"close":11377,"volume":178913,"rsi_14":42.92,"sma_20":11730.0,"sma_60":11694.17,"sma_120":13943.5},{"date":"2025-02-10","open":11187,"high":14351,"low":11107,"close":13972,"volume":2933661,"rsi_14":64.46,"sma_20":11841.0,"sma_60":11677.83,"sma_120":13937.67},{"date":"2025-02-11","open":13752,"high":14670,"low":13752,"close":14511,"volume":1306960,"rsi_14":64.51,"sma_20":11960.5,"sma_60":11688.5,"sma_120":13937.17},{"date":"2025-02-12","open":15269,"high":15868,"low":14291,"close":14590,"volume":2489127,"rsi_14":67.01,"sma_20":12085.0,"sma_60":11718.0,"sma_120":13941.33},{"date":"2025-02-13","open":15149,"high":15469,"low":14590,"close":14980,"volume":845161,"rsi_14":68.75,"sma_20":12237.0,"sma_60":11757.5,"sma_120":13943.17},{"date":"2025-02-14","open":14980,"high":16097,"low":14780,"close":15409,"volume":1334699,"rsi_14":77.75,"sma_20":12421.0,"sma_60":11810.0,"sma_120":13946.0},{"date":"2025-02-17","open":15509,"high":17954,"low":15499,"close":17475,"volume":3593888,"rsi_14":82.54,"sma_20":12695.5,"sma_60":11904.33,"sma_120":13955.67},{"date":"2025-02-18","open":17604,"high":18063,"low":17215,"close":18063,"volume":1415127,"rsi_14":85.45,"sma_20":13001.0,"sma_60":12011.83,"sma_120":13962.33},{"date":"2025-02-19","open":18013,"high":18273,"low":17415,"close":17564,"volume":1099164,"rsi_14":80.34,"sma_20":13255.0,"sma_60":12107.83,"sma_120":13968.67},{"date":"2025-02-20","open":17564,"high":19840,"low":17465,"close":18902,"volume":4486873,"rsi_14":85.69,"sma_20":13587.0,"sma_60":12226.83,"sma_120":13985.67},{"date":"2025-02-21","open":19460,"high":20359,"low":19171,"close":19860,"volume":3038186,"rsi_14":95.16,"sma_20":13966.5,"sma_60":12364.17,"sma_120":13991.67},{"date":"2025-02-24","open":19760,"high":20309,"low":19421,"close":19770,"volume":1147642,"rsi_14":94.28,"sma_20":14377.0,"sma_60":12501.0,"sma_120":14000.42},{"date":"2025-02-25","open":19770,"high":19910,"low":18981,"close":19141,"volume":1006110,"rsi_14":88.18,"sma_20":14747.5,"sma_60":12625.33,"sma_120":14006.5},{"date":"2025-02-26","open":18752,"high":19910,"low":18413,"close":19081,"volume":1362724,"rsi_14":87.67,"sma_20":15125.0,"sma_60":12735.17,"sma_120":14018.83},{"date":"2025-02-27","open":19451,"high":19959,"low":18812,"close":19630,"volume":1031283,"rsi_14":88.18,"sma_20":15512.5,"sma_60":12851.5,"sma_120":14039.0},{"date":"2025-02-28","open":19231,"high":19610,"low":18303,"close":18712,"volume":972532,"rsi_14":75.96,"sma_20":15872.0,"sma_60":12957.67,"sma_120":14053.67},{"date":"2025-03-04","open":18373,"high":18562,"low":15968,"close":16846,"volume":1687920,"rsi_14":61.16,"sma_20":16187.0,"sma_60":13032.67,"sma_120":14054.33},{"date":"2025-03-05","open":16846,"high":17954,"low":16546,"close":16846,"volume":895135,"rsi_14":60.87,"sma_20":16497.5,"sma_60":13116.0,"sma_120":14048.08},{"date":"2025-03-06","open":16966,"high":17455,"low":15049,"close":15049,"volume":2138165,"rsi_14":50.3,"sma_20":16686.5,"sma_60":13174.67,"sma_120":14024.67},{"date":"2025-03-07","open":15489,"high":15519,"low":14650,"close":14820,"volume":948652,"rsi_14":47.46,"sma_20":16864.0,"sma_60":13229.67,"sma_120":13999.75},{"date":"2025-03-10","open":14580,"high":15179,"low":14521,"close":14550,"volume":612828,"rsi_14":35.07,"sma_20":17023.0,"sma_60":13286.83,"sma_120":13975.5},{"date":"2025-03-11","open":13872,"high":14840,"low":13772,"close":14740,"volume":608595,"rsi_14":32.31,"sma_20":17061.5,"sma_60":13354.0,"sma_120":13953.75},{"date":"2025-03-12","open":14680,"high":14840,"low":14391,"close":14730,"volume":501469,"rsi_14":34.08,"sma_20":17072.5,"sma_60":13423.83,"sma_120":13933.83},{"date":"2025-03-13","open":14740,"high":15329,"low":14570,"close":14900,"volume":695089,"rsi_14":24.13,"sma_20":17088.0,"sma_60":13509.5,"sma_120":13926.92},{"date":"2025-03-14","open":15239,"high":16936,"low":15089,"close":15668,"volume":2730691,"rsi_14":22.22,"sma_20":17122.5,"sma_60":13596.0,"sma_120":13933.83},{"date":"2025-03-17","open":16077,"high":16387,"low":15728,"close":15798,"volume":889528,"rsi_14":23.82,"sma_20":17142.0,"sma_60":13675.33,"sma_120":13942.25},{"date":"2025-03-18","open":15798,"high":16407,"low":15638,"close":16017,"volume":585888,"rsi_14":28.23,"sma_20":17069.0,"sma_60":13759.5,"sma_120":13949.5},{"date":"2025-03-19","open":16157,"high":16317,"low":15728,"close":16177,"volume":653955,"rsi_14":30.04,"sma_20":16974.5,"sma_60":13841.67,"sma_120":13954.42},{"date":"2025-03-20","open":16467,"high":16506,"low":15868,"close":15938,"volume":447468,"rsi_14":23.5,"sma_20":16893.0,"sma_60":13914.33,"sma_120":13956.92},{"date":"2025-03-21","open":16087,"high":16137,"low":15289,"close":15628,"volume":390809,"rsi_14":25.75,"sma_20":16729.0,"sma_60":13988.0,"sma_120":13954.5},{"date":"2025-03-24","open":15818,"high":16616,"low":15309,"close":16147,"volume":463602,"rsi_14":43.03,"sma_20":16543.0,"sma_60":14066.17,"sma_120":13954.92},{"date":"2025-03-25","open":16676,"high":16816,"low":15369,"close":15369,"volume":463886,"rsi_14":37.24,"sma_20":16322.5,"sma_60":14137.67,"sma_120":13946.17},{"date":"2025-03-26","open":15469,"high":16437,"low":15209,"close":16037,"volume":355194,"rsi_14":60.6,"sma_20":16167.0,"sma_60":14225.67,"sma_120":13935.25},{"date":"2025-03-27","open":15718,"high":15918,"low":15499,"close":15678,"volume":230215,"rsi_14":58.96,"sma_20":15996.5,"sma_60":14289.67,"sma_120":13923.92},{"date":"2025-03-28","open":15678,"high":15848,"low":14960,"close":14970,"volume":203789,"rsi_14":54.01,"sma_20":15763.0,"sma_60":14346.83,"sma_120":13904.17},{"date":"2025-03-31","open":14461,"high":14900,"low":13523,"close":13842,"volume":506324,"rsi_14":42.72,"sma_20":15519.0,"sma_60":14392.83,"sma_120":13871.75},{"date":"2025-04-01","open":13972,"high":14550,"low":13902,"close":14261,"volume":341615,"rsi_14":46.43,"sma_20":15389.5,"sma_60":14448.5,"sma_120":13848.5},{"date":"2025-04-02","open":14570,"high":14580,"low":13612,"close":13792,"volume":369157,"rsi_14":41.94,"sma_20":15236.5,"sma_60":14496.17,"sma_120":13823.08},{"date":"2025-04-03","open":13223,"high":13972,"low":13193,"close":13772,"volume":192741,"rsi_14":34.53,"sma_20":15172.5,"sma_60":14544.5,"sma_120":13796.58},{"date":"2025-04-04","open":13443,"high":14061,"low":12914,"close":13383,"volume":436027,"rsi_14":31.09,"sma_20":15100.5,"sma_60":14573.17,"sma_120":13762.58},{"date":"2025-04-07","open":12674,"high":12854,"low":12425,"close":12425,"volume":309570,"rsi_14":24.79,"sma_20":14994.0,"sma_60":14582.33,"sma_120":13720.08},{"date":"2025-04-08","open":12634,"high":12854,"low":12185,"close":12285,"volume":273668,"rsi_14":22.61,"sma_20":14871.0,"sma_60":14591.17,"sma_120":13678.08},{"date":"2025-04-09","open":11926,"high":12325,"low":11856,"close":12006,"volume":257506,"rsi_14":22.49,"sma_20":14734.5,"sma_60":14589.17,"sma_120":13641.67},{"date":"2025-04-10","open":12994,"high":13253,"low":12584,"close":13253,"volume":322812,"rsi_14":35.31,"sma_20":14652.0,"sma_60":14608.33,"sma_120":13617.75},{"date":"2025-04-11","open":13073,"high":13463,"low":12724,"close":13373,"volume":197927,"rsi_14":31.95,"sma_20":14537.0,"sma_60":14632.17,"sma_120":13595.33},{"date":"2025-04-14","open":13742,"high":13842,"low":13383,"close":13632,"volume":226463,"rsi_14":37.88,"sma_20":14428.5,"sma_60":14663.83,"sma_120":13577.58},{"date":"2025-04-15","open":13572,"high":13632,"low":13383,"close":13423,"volume":202124,"rsi_14":30.51,"sma_20":14298.5,"sma_60":14687.67,"sma_120":13559.0},{"date":"2025-04-16","open":13383,"high":13533,"low":12864,"close":12904,"volume":190427,"rsi_14":29.8,"sma_20":14134.5,"sma_60":14703.33,"sma_120":13540.0},{"date":"2025-04-17","open":12864,"high":13303,"low":12824,"close":13213,"volume":211114,"rsi_14":36.42,"sma_20":13998.0,"sma_60":14715.33,"sma_120":13524.5},{"date":"2025-04-18","open":13213,"high":13273,"low":12854,"close":13263,"volume":173968,"rsi_14":44.63,"sma_20":13879.5,"sma_60":14731.83,"sma_120":13516.42},{"date":"2025-04-21","open":13173,"high":13842,"low":13103,"close":13612,"volume":300723,"rsi_14":43.9,"sma_20":13752.5,"sma_60":14754.0,"sma_120":13508.5},{"date":"2025-04-22","open":13473,"high":13872,"low":13273,"close":13353,"volume":277096,"rsi_14":45.7,"sma_20":13651.5,"sma_60":14783.67,"sma_120":13501.67},{"date":"2025-04-23","open":13632,"high":13822,"low":13523,"close":13812,"volume":249535,"rsi_14":50.36,"sma_20":13540.0,"sma_60":14818.17,"sma_120":13499.67},{"date":"2025-04-24","open":14032,"high":14171,"low":12984,"close":13034,"volume":418091,"rsi_14":47.06,"sma_20":13407.5,"sma_60":14843.0,"sma_120":13488.42},{"date":"2025-04-25","open":13253,"high":13373,"low":13014,"close":13263,"volume":190463,"rsi_14":58.05,"sma_20":13322.0,"sma_60":14865.83,"sma_120":13479.0},{"date":"2025-04-28","open":13303,"high":13642,"low":12724,"close":12794,"volume":390169,"rsi_14":54.59,"sma_20":13269.5,"sma_60":14886.83,"sma_120":13466.5},{"date":"2025-04-29","open":12944,"high":13273,"low":12944,"close":13173,"volume":209984,"rsi_14":60.35,"sma_20":13215.0,"sma_60":14930.5,"sma_120":13452.75},{"date":"2025-04-30","open":13054,"high":13133,"low":12764,"close":12764,"volume":227737,"rsi_14":44.91,"sma_20":13163.5,"sma_60":14965.83,"sma_120":13432.25},{"date":"2025-05-02","open":12774,"high":12914,"low":12525,"close":12804,"volume":166266,"rsi_14":43.97,"sma_20":13115.0,"sma_60":14991.33,"sma_120":13407.67},{"date":"2025-05-07","open":12824,"high":12964,"low":12425,"close":12814,"volume":164700,"rsi_14":40.85,"sma_20":13086.5,"sma_60":15017.0,"sma_120":13384.5},{"date":"2025-05-08","open":12874,"high":13024,"low":12614,"close":12854,"volume":168964,"rsi_14":43.39,"sma_20":13108.0,"sma_60":15041.67,"sma_120":13367.92},{"date":"2025-05-09","open":12944,"high":12944,"low":12564,"close":12654,"volume":177842,"rsi_14":46.87,"sma_20":13126.5,"sma_60":15019.67,"sma_120":13348.75},{"date":"2025-05-12","open":12694,"high":13612,"low":12674,"close":13403,"volume":408592,"rsi_14":52.14,"sma_20":13196.5,"sma_60":15001.17,"sma_120":13344.83},{"date":"2025-05-13","open":13632,"high":13672,"low":13024,"close":13123,"volume":190786,"rsi_14":48.5,"sma_20":13190.0,"sma_60":14976.67,"sma_120":13347.33},{"date":"2025-05-14","open":13303,"high":13612,"low":12674,"close":13004,"volume":275680,"rsi_14":43.12,"sma_20":13171.5,"sma_60":14943.67,"sma_120":13350.58},{"date":"2025-05-15","open":12934,"high":13044,"low":12664,"close":12704,"volume":162806,"rsi_14":42.73,"sma_20":13125.0,"sma_60":14898.5,"sma_120":13354.25},{"date":"2025-05-16","open":12614,"high":12704,"low":12066,"close":12165,"volume":305336,"rsi_14":31.87,"sma_20":13062.0,"sma_60":14809.83,"sma_120":13357.08},{"date":"2025-05-19","open":11936,"high":12355,"low":11936,"close":12135,"volume":198730,"rsi_14":38.16,"sma_20":13023.5,"sma_60":14710.83,"sma_120":13361.33},{"date":"2025-05-20","open":12245,"high":12315,"low":11786,"close":11946,"volume":193489,"rsi_14":32.45,"sma_20":12960.0,"sma_60":14617.0,"sma_120":13362.42},{"date":"2025-05-21","open":11976,"high":12814,"low":11976,"close":12704,"volume":375960,"rsi_14":48.89,"sma_20":12932.0,"sma_60":14513.5,"sma_120":13370.17},{"date":"2025-05-22","open":12654,"high":12724,"low":12195,"close":12335,"volume":167817,"rsi_14":39.6,"sma_20":12868.0,"sma_60":14387.83,"sma_120":13376.0},{"date":"2025-05-23","open":12385,"high":12385,"low":11806,"close":11816,"volume":250005,"rsi_14":38.55,"sma_20":12791.0,"sma_60":14255.0,"sma_120":13378.0},{"date":"2025-05-26","open":11776,"high":12295,"low":11776,"close":11976,"volume":167911,"rsi_14":40.28,"sma_20":12699.0,"sma_60":14135.33,"sma_120":13380.33},{"date":"2025-05-27","open":11966,"high":12105,"low":11577,"close":11726,"volume":195732,"rsi_14":37.92,"sma_20":12633.5,"sma_60":14012.5,"sma_120":13373.83},{"date":"2025-05-28","open":11856,"high":12305,"low":11726,"close":12235,"volume":227161,"rsi_14":43.78,"sma_20":12582.0,"sma_60":13889.0,"sma_120":13370.25},{"date":"2025-05-29","open":12295,"high":12355,"low":12006,"close":12315,"volume":210496,"rsi_14":46.5,"sma_20":12558.0,"sma_60":13782.17,"sma_120":13369.92},{"date":"2025-05-30","open":12155,"high":12215,"low":11946,"close":11996,"volume":157609,"rsi_14":34.09,"sma_20":12499.0,"sma_60":13701.17,"sma_120":13366.92},{"date":"2025-06-02","open":12555,"high":12564,"low":11986,"close":12056,"volume":207116,"rsi_14":37.29,"sma_20":12463.5,"sma_60":13621.17,"sma_120":13368.58},{"date":"2025-06-04","open":12225,"high":12844,"low":12225,"close":12525,"volume":318138,"rsi_14":44.74,"sma_20":12449.5,"sma_60":13579.0,"sma_120":13376.83},{"date":"2025-06-05","open":12574,"high":12844,"low":12325,"close":12495,"volume":204627,"rsi_14":47.55,"sma_20":12433.5,"sma_60":13540.17,"sma_120":13384.92},{"date":"2025-06-09","open":12614,"high":12614,"low":12225,"close":12505,"volume":186804,"rsi_14":54.52,"sma_20":12416.0,"sma_60":13506.0,"sma_120":13396.42},{"date":"2025-06-10","open":12545,"high":12774,"low":12175,"close":12195,"volume":204324,"rsi_14":50.74,"sma_20":12393.0,"sma_60":13463.5,"sma_120":13408.75},{"date":"2025-06-11","open":12265,"high":12704,"low":12245,"close":12445,"volume":229342,"rsi_14":56.1,"sma_20":12345.0,"sma_60":13425.33,"sma_120":13424.58},{"date":"2025-06-12","open":12614,"high":12924,"low":12395,"close":12405,"volume":314935,"rsi_14":45.56,"sma_20":12309.0,"sma_60":13383.67,"sma_120":13446.58},{"date":"2025-06-13","open":12425,"high":12485,"low":11896,"close":12205,"volume":466541,"rsi_14":47.98,"sma_20":12269.0,"sma_60":13325.83,"sma_120":13460.92},{"date":"2025-06-16","open":12205,"high":12275,"low":11746,"close":11906,"volume":306916,"rsi_14":51.51,"sma_20":12229.0,"sma_60":13260.83,"sma_120":13468.08},{"date":"2025-06-17","open":11906,"high":12205,"low":11766,"close":11916,"volume":257723,"rsi_14":48.94,"sma_20":12216.5,"sma_60":13192.33,"sma_120":13475.92},{"date":"2025-06-18","open":11806,"high":12115,"low":11756,"close":11866,"volume":180851,"rsi_14":52.65,"sma_20":12203.0,"sma_60":13120.33,"sma_120":13481.0},{"date":"2025-06-19","open":11876,"high":11906,"low":11127,"close":11547,"volume":332951,"rsi_14":35.92,"sma_20":12183.0,"sma_60":13047.0,"sma_120":13480.67},{"date":"2025-06-20","open":11616,"high":11926,"low":11417,"close":11666,"volume":219893,"rsi_14":36.95,"sma_20":12131.0,"sma_60":12980.83,"sma_120":13484.42},{"date":"2025-06-23","open":11337,"high":11537,"low":10978,"close":11197,"volume":323118,"rsi_14":34.85,"sma_20":12074.0,"sma_60":12898.17,"sma_120":13482.17},{"date":"2025-06-24","open":11377,"high":12066,"low":11008,"close":11916,"volume":455624,"rsi_14":47.88,"sma_20":12079.0,"sma_60":12840.5,"sma_120":13489.08},{"date":"2025-06-25","open":12085,"high":12105,"low":11826,"close":12056,"volume":171866,"rsi_14":42.09,"sma_20":12083.0,"sma_60":12774.0,"sma_120":13499.83},{"date":"2025-06-26","open":12475,"high":13323,"low":12385,"close":12984,"volume":1697512,"rsi_14":56.33,"sma_20":12146.0,"sma_60":12729.0,"sma_120":13509.33},{"date":"2025-06-27","open":13533,"high":13533,"low":12435,"close":12475,"volume":530121,"rsi_14":49.66,"sma_20":12158.0,"sma_60":12687.33,"sma_120":13517.08},{"date":"2025-06-30","open":12465,"high":12545,"low":11986,"close":12066,"volume":257964,"rsi_14":48.55,"sma_20":12145.5,"sma_60":12657.67,"sma_120":13525.25},{"date":"2025-07-01","open":12095,"high":12235,"low":11976,"close":12026,"volume":216665,"rsi_14":45.07,"sma_20":12147.0,"sma_60":12620.33,"sma_120":13534.42},{"date":"2025-07-02","open":11996,"high":12036,"low":11736,"close":11876,"volume":187365,"rsi_14":43.94,"sma_20":12138.0,"sma_60":12588.33,"sma_120":13542.25},{"date":"2025-07-03","open":12026,"high":12774,"low":11976,"close":12674,"volume":385000,"rsi_14":54.73,"sma_20":12145.5,"sma_60":12570.0,"sma_120":13557.25},{"date":"2025-07-04","open":12525,"high":12525,"low":12175,"close":12245,"volume":166129,"rsi_14":53.33,"sma_20":12133.0,"sma_60":12551.0,"sma_120":13562.08},{"date":"2025-07-07","open":12285,"high":12305,"low":11806,"close":11866,"volume":214163,"rsi_14":49.54,"sma_20":12101.0,"sma_60":12541.67,"sma_120":13562.0},{"date":"2025-07-08","open":11876,"high":12016,"low":11736,"close":11796,"volume":160121,"rsi_14":49.36,"sma_20":12081.0,"sma_60":12533.5,"sma_120":13562.33},{"date":"2025-07-09","open":11926,"high":12026,"low":11696,"close":11786,"volume":177215,"rsi_14":52.32,"sma_20":12048.0,"sma_60":12529.83,"sma_120":13559.5},{"date":"2025-07-10","open":11876,"high":11886,"low":11666,"close":11766,"volume":168483,"rsi_14":50.98,"sma_20":12016.0,"sma_60":12505.0,"sma_120":13556.67},{"date":"2025-07-11","open":11816,"high":12145,"low":11796,"close":11876,"volume":222998,"rsi_14":57.2,"sma_20":11999.5,"sma_60":12480.0,"sma_120":13556.08},{"date":"2025-07-14","open":11956,"high":12006,"low":11706,"close":11746,"volume":151243,"rsi_14":47.94,"sma_20":11991.5,"sma_60":12448.5,"sma_120":13556.17},{"date":"2025-07-15","open":11816,"high":11816,"low":11626,"close":11726,"volume":128088,"rsi_14":45.89,"sma_20":11982.0,"sma_60":12420.17,"sma_120":13553.92},{"date":"2025-07-16","open":11806,"high":11866,"low":11676,"close":11696,"volume":154498,"rsi_14":29.26,"sma_20":11973.5,"sma_60":12400.0,"sma_120":13551.67},{"date":"2025-07-17","open":11796,"high":11816,"low":11616,"close":11746,"volume":106890,"rsi_14":36.23,"sma_20":11983.5,"sma_60":12375.5,"sma_120":13545.42},{"date":"2025-07-18","open":11876,"high":12515,"low":11846,"close":12425,"volume":647103,"rsi_14":56.16,"sma_20":12021.5,"sma_60":12361.5,"sma_120":13546.67},{"date":"2025-07-21","open":12694,"high":13303,"low":12515,"close":12874,"volume":533489,"rsi_14":62.76,"sma_20":12105.5,"sma_60":12349.17,"sma_120":13551.58},{"date":"2025-07-22","open":12864,"high":13892,"low":12764,"close":13063,"volume":979427,"rsi_14":67.66,"sma_20":12163.0,"sma_60":12344.33,"sma_120":13564.0},{"date":"2025-07-23","open":13602,"high":13602,"low":12505,"close":12724,"volume":472811,"rsi_14":50.86,"sma_20":12196.5,"sma_60":12326.17,"sma_120":13572.17},{"date":"2025-07-24","open":12694,"high":12824,"low":12495,"close":12574,"volume":186475,"rsi_14":56.27,"sma_20":12176.0,"sma_60":12318.5,"sma_120":13580.75},{"date":"2025-07-25","open":12495,"high":12574,"low":12285,"close":12305,"volume":168290,"rsi_14":58.73,"sma_20":12167.5,"sma_60":12302.5,"sma_120":13584.17},{"date":"2025-07-28","open":12345,"high":12764,"low":12135,"close":12674,"volume":224475,"rsi_14":65.6,"sma_20":12198.0,"sma_60":12300.5,"sma_120":13593.67},{"date":"2025-07-29","open":12574,"high":12574,"low":12205,"close":12395,"volume":136349,"rsi_14":59.87,"sma_20":12216.5,"sma_60":12287.5,"sma_120":13609.0},{"date":"2025-07-30","open":12325,"high":12894,"low":12325,"close":12684,"volume":219861,"rsi_14":63.69,"sma_20":12257.0,"sma_60":12286.17,"sma_120":13626.0},{"date":"2025-07-31","open":12794,"high":12804,"low":12345,"close":12475,"volume":177162,"rsi_14":58.67,"sma_20":12247.0,"sma_60":12280.67,"sma_120":13636.0},{"date":"2025-08-01","open":12435,"high":12435,"low":11806,"close":11836,"volume":235116,"rsi_14":51.13,"sma_20":12226.5,"sma_60":12264.33,"sma_120":13640.67},{"date":"2025-08-04","open":12105,"high":12145,"low":11916,"close":11996,"volume":106304,"rsi_14":53.28,"sma_20":12233.0,"sma_60":12250.0,"sma_120":13645.83},{"date":"2025-08-05","open":12165,"high":12844,"low":12125,"close":12475,"volume":323494,"rsi_14":58.55,"sma_20":12267.0,"sma_60":12247.0,"sma_120":13633.33},{"date":"2025-08-06","open":12425,"high":13842,"low":12325,"close":13273,"volume":1279684,"rsi_14":64.41,"sma_20":12341.5,"sma_60":12244.83,"sma_120":13623.0},{"date":"2025-08-07","open":13343,"high":13343,"low":13063,"close":13173,"volume":175907,"rsi_14":57.93,"sma_20":12412.0,"sma_60":12245.67,"sma_120":13611.17},{"date":"2025-08-08","open":13473,"high":13493,"low":12834,"close":12864,"volume":206562,"rsi_14":49.89,"sma_20":12461.5,"sma_60":12243.33,"sma_120":13593.5},{"date":"2025-08-11","open":12984,"high":13473,"low":12934,"close":13073,"volume":290394,"rsi_14":50.11,"sma_20":12528.0,"sma_60":12249.5,"sma_120":13574.0},{"date":"2025-08-12","open":13083,"high":13173,"low":12664,"close":12674,"volume":241447,"rsi_14":49.46,"sma_20":12575.5,"sma_60":12258.0,"sma_120":13533.92},{"date":"2025-08-13","open":13004,"high":13004,"low":12594,"close":12884,"volume":147661,"rsi_14":53.28,"sma_20":12635.0,"sma_60":12270.5,"sma_120":13490.67},{"date":"2025-08-14","open":13093,"high":13453,"low":12974,"close":13233,"volume":275557,"rsi_14":59.67,"sma_20":12709.5,"sma_60":12292.0,"sma_120":13454.5},{"date":"2025-08-18","open":13004,"high":13034,"low":12644,"close":12654,"volume":191925,"rsi_14":49.8,"sma_20":12721.0,"sma_60":12291.17,"sma_120":13402.33},{"date":"2025-08-19","open":12644,"high":12704,"low":12190,"close":12205,"volume":212971,"rsi_14":48.17,"sma_20":12687.5,"sma_60":12289.0,"sma_120":13338.42},{"date":"2025-08-20","open":12125,"high":12175,"low":11906,"close":12175,"volume":136157,"rsi_14":44.83,"sma_20":12643.0,"sma_60":12295.0,"sma_120":13275.0},{"date":"2025-08-21","open":12175,"high":12465,"low":12046,"close":12305,"volume":82941,"rsi_14":48.25,"sma_20":12622.0,"sma_60":12300.5,"sma_120":13217.92},{"date":"2025-08-22","open":12315,"high":12445,"low":12145,"close":12215,"volume":119494,"rsi_14":54.42,"sma_20":12604.0,"sma_60":12308.67,"sma_120":13160.58},{"date":"2025-08-25","open":12355,"high":12445,"low":12225,"close":12285,"volume":91678,"rsi_14":53.44,"sma_20":12603.0,"sma_60":12309.5,"sma_120":13099.25},{"date":"2025-08-26","open":12215,"high":12844,"low":12215,"close":12744,"volume":235004,"rsi_14":53.22,"sma_20":12606.5,"sma_60":12316.67,"sma_120":13049.42},{"date":"2025-08-27","open":12774,"high":12854,"low":12545,"close":12664,"volume":116669,"rsi_14":41.21,"sma_20":12620.0,"sma_60":12327.83,"sma_120":13014.5},{"date":"2025-08-28","open":12584,"high":12584,"low":12195,"close":12235,"volume":178972,"rsi_14":37.63,"sma_20":12597.5,"sma_60":12330.83,"sma_120":12976.0},{"date":"2025-08-29","open":12265,"high":12335,"low":11926,"close":12016,"volume":213193,"rsi_14":38.54,"sma_20":12574.5,"sma_60":12322.33,"sma_120":12950.67},{"date":"2025-09-01","open":11976,"high":12026,"low":11736,"close":11746,"volume":170690,"rsi_14":32.36,"sma_20":12570.0,"sma_60":12309.83,"sma_120":12925.0},{"date":"2025-09-02","open":11876,"high":11876,"low":11636,"close":11746,"volume":126933,"rsi_14":36.2,"sma_20":12557.5,"sma_60":12297.17,"sma_120":12901.58},{"date":"2025-09-03","open":11776,"high":11846,"low":11656,"close":11746,"volume":107864,"rsi_14":31.96,"sma_20":12521.0,"sma_60":12289.67,"sma_120":12876.58},{"date":"2025-09-04","open":11996,"high":12006,"low":11746,"close":11806,"volume":78045,"rsi_14":25.09,"sma_20":12447.5,"sma_60":12279.0,"sma_120":12852.17},{"date":"2025-09-05","open":11876,"high":11926,"low":11726,"close":11726,"volume":78393,"rsi_14":30.38,"sma_20":12375.0,"sma_60":12267.67,"sma_120":12825.67},{"date":"2025-09-08","open":11726,"high":11886,"low":11646,"close":11866,"volume":102327,"rsi_14":41.75,"sma_20":12325.0,"sma_60":12262.0,"sma_120":12793.92},{"date":"2025-09-09","open":12175,"high":12305,"low":12036,"close":12155,"volume":173196,"rsi_14":49.57,"sma_20":12279.0,"sma_60":12266.17,"sma_120":12763.5},{"date":"2025-09-10","open":12115,"high":12255,"low":11736,"close":12046,"volume":189047,"rsi_14":44.35,"sma_20":12247.5,"sma_60":12268.33,"sma_120":12730.33},{"date":"2025-09-11","open":12145,"high":12185,"low":11926,"close":11936,"volume":162721,"rsi_14":43.97,"sma_20":12200.0,"sma_60":12269.5,"sma_120":12694.92},{"date":"2025-09-12","open":12075,"high":12365,"low":12036,"close":12285,"volume":267345,"rsi_14":50.0,"sma_20":12152.5,"sma_60":12281.83,"sma_120":12664.42},{"date":"2025-09-15","open":12445,"high":12674,"low":12295,"close":12425,"volume":184748,"rsi_14":42.98,"sma_20":12141.0,"sma_60":12294.5,"sma_120":12637.67},{"date":"2025-09-16","open":12415,"high":12535,"low":12245,"close":12305,"volume":131582,"rsi_14":42.24,"sma_20":12146.0,"sma_60":12313.0,"sma_120":12605.58},{"date":"2025-09-17","open":12385,"high":12614,"low":12195,"close":12385,"volume":224524,"rsi_14":53.81,"sma_20":12156.5,"sma_60":12320.83,"sma_120":12580.67},{"date":"2025-09-18","open":12227,"high":12714,"low":11993,"close":12704,"volume":394881,"rsi_14":71.01,"sma_20":12192.0,"sma_60":12336.83,"sma_120":12555.42},{"date":"2025-09-19","open":13200,"high":13200,"low":12750,"close":12990,"volume":207147,"rsi_14":78.24,"sma_20":12229.5,"sma_60":12336.5,"sma_120":12532.75},{"date":"2025-09-22","open":12964,"high":13273,"low":12774,"close":13093,"volume":315094,"rsi_14":79.48,"sma_20":12270.0,"sma_60":12346.83,"sma_120":12517.08},{"date":"2025-09-23","open":13253,"high":13872,"low":12974,"close":13742,"volume":811094,"rsi_14":84.01,"sma_20":12320.0,"sma_60":12374.83,"sma_120":12516.25},{"date":"2025-09-24","open":13942,"high":13942,"low":12784,"close":13063,"volume":706918,"rsi_14":67.7,"sma_20":12340.0,"sma_60":12392.17,"sma_120":12506.25},{"date":"2025-09-25","open":13163,"high":13263,"low":12814,"close":12924,"volume":270519,"rsi_14":66.57,"sma_20":12374.5,"sma_60":12409.67,"sma_120":12499.0},{"date":"2025-09-26","open":12714,"high":12754,"low":12225,"close":12245,"volume":278850,"rsi_14":54.57,"sma_20":12386.0,"sma_60":12402.5,"sma_120":12486.25},{"date":"2025-09-29","open":12545,"high":12634,"low":12365,"close":12385,"volume":126296,"rsi_14":52.87,"sma_20":12418.0,"sma_60":12404.83,"sma_120":12477.92},{"date":"2025-09-30","open":12375,"high":12465,"low":12135,"close":12205,"volume":132848,"rsi_14":51.96,"sma_20":12441.0,"sma_60":12410.5,"sma_120":12476.08},{"date":"2025-10-01","open":12205,"high":12305,"low":12066,"close":12185,"volume":110312,"rsi_14":53.13,"sma_20":12463.0,"sma_60":12417.0,"sma_120":12475.25},{"date":"2025-10-02","open":12395,"high":12774,"low":12326,"close":12545,"volume":315291,"rsi_14":53.6,"sma_20":12501.5,"sma_60":12430.17,"sma_120":12480.0},{"date":"2025-10-10","open":12814,"high":13103,"low":12495,"close":12814,"volume":352140,"rsi_14":54.72,"sma_20":12556.0,"sma_60":12447.67,"sma_120":12476.33},{"date":"2025-10-13","open":12555,"high":13393,"low":12325,"close":13283,"volume":416756,"rsi_14":60.94,"sma_20":12627.0,"sma_60":12471.17,"sma_120":12475.58},{"date":"2025-10-14","open":13373,"high":13572,"low":12944,"close":13263,"volume":486680,"rsi_14":59.95,"sma_20":12682.5,"sma_60":12496.5,"sma_120":12472.5},{"date":"2025-10-15","open":13323,"high":13373,"low":12954,"close":13363,"volume":203675,"rsi_14":54.5,"sma_20":12748.5,"sma_60":12523.83,"sma_120":12472.0},{"date":"2025-10-16","open":13363,"high":14910,"low":13183,"close":14910,"volume":1862255,"rsi_14":68.09,"sma_20":12897.5,"sma_60":12577.5,"sma_120":12488.75},{"date":"2025-10-17","open":14920,"high":15319,"low":14580,"close":14970,"volume":1181634,"rsi_14":67.67,"sma_20":13032.0,"sma_60":12631.33,"sma_120":12503.42},{"date":"2025-10-20","open":14730,"high":14850,"low":14151,"close":14720,"volume":555475,"rsi_14":59.96,"sma_20":13147.0,"sma_60":12669.67,"sma_120":12515.58},{"date":"2025-10-21","open":14720,"high":15768,"low":14421,"close":14970,"volume":1463691,"rsi_14":71.27,"sma_20":13280.5,"sma_60":12704.67,"sma_120":12526.92},{"date":"2025-10-22","open":15269,"high":15469,"low":14710,"close":14910,"volume":556787,"rsi_14":72.56,"sma_20":13407.0,"sma_60":12735.5,"sma_120":12539.92},{"date":"2025-10-23","open":14610,"high":15109,"low":14481,"close":14760,"volume":417391,"rsi_14":82.47,"sma_20":13494.5,"sma_60":12769.5,"sma_120":12547.83},{"date":"2025-10-24","open":14930,"high":15638,"low":14890,"close":15528,"volume":900298,"rsi_14":84.92,"sma_20":13623.0,"sma_60":12818.83,"sma_120":12568.67},{"date":"2025-10-27","open":16866,"high":16876,"low":15678,"close":15928,"volume":1304566,"rsi_14":89.43,"sma_20":13765.0,"sma_60":12879.33,"sma_120":12590.92},{"date":"2025-10-28","open":15778,"high":16287,"low":15249,"close":16207,"volume":790038,"rsi_14":90.38,"sma_20":13888.5,"sma_60":12938.33,"sma_120":12619.42},{"date":"2025-10-29","open":16027,"high":16047,"low":15548,"close":15798,"volume":451347,"rsi_14":82.24,"sma_20":14025.5,"sma_60":12995.17,"sma_120":12641.33},{"date":"2025-10-30","open":15598,"high":15598,"low":14720,"close":14830,"volume":635094,"rsi_14":67.6,"sma_20":14121.0,"sma_60":13031.0,"sma_120":12658.58},{"date":"2025-10-31","open":14860,"high":15109,"low":14590,"close":14600,"volume":271234,"rsi_14":62.0,"sma_20":14239.0,"sma_60":13066.5,"sma_120":12673.58},{"date":"2025-11-03","open":15059,"high":15159,"low":14660,"close":14800,"volume":300314,"rsi_14":63.56,"sma_20":14360.0,"sma_60":13116.0,"sma_120":12690.17},{"date":"2025-11-04","open":15149,"high":15389,"low":14700,"close":14860,"volume":352397,"rsi_14":63.3,"sma_20":14493.0,"sma_60":13163.83,"sma_120":12706.92},{"date":"2025-11-05","open":14371,"high":14600,"low":13672,"close":14161,"volume":394626,"rsi_14":42.17,"sma_20":14592.0,"sma_60":13192.0,"sma_120":12719.5},{"date":"2025-11-06","open":14620,"high":15239,"low":14521,"close":14620,"volume":439530,"rsi_14":46.63,"sma_20":14694.5,"sma_60":13214.5,"sma_120":12729.67},{"date":"2025-11-07","open":14271,"high":14431,"low":13812,"close":14041,"volume":272163,"rsi_14":43.84,"sma_20":14756.0,"sma_60":13229.0,"sma_120":12737.33},{"date":"2025-11-10","open":14131,"high":14630,"low":13812,"close":14630,"volume":179665,"rsi_14":47.1,"sma_20":14823.5,"sma_60":13258.5,"sma_120":12750.92},{"date":"2025-11-11","open":14810,"high":14950,"low":13982,"close":14221,"volume":269779,"rsi_14":44.44,"sma_20":14871.5,"sma_60":13277.67,"sma_120":12763.58},{"date":"2025-11-12","open":14560,"high":14560,"low":14081,"close":14361,"volume":166087,"rsi_14":46.77,"sma_20":14921.5,"sma_60":13305.83,"sma_120":12781.92},{"date":"2025-11-13","open":14231,"high":14810,"low":14151,"close":14690,"volume":221912,"rsi_14":42.71,"sma_20":14910.5,"sma_60":13336.0,"sma_120":12803.25},{"date":"2025-11-14","open":14221,"high":14491,"low":13473,"close":13782,"volume":352291,"rsi_14":32.85,"sma_20":14851.0,"sma_60":13345.17,"sma_120":12818.58},{"date":"2025-11-17","open":14022,"high":14022,"low":13552,"close":13902,"volume":153442,"rsi_14":31.1,"sma_20":14810.0,"sma_60":13366.0,"sma_120":12828.58},{"date":"2025-11-18","open":14032,"high":14221,"low":13523,"close":13533,"volume":209128,"rsi_14":31.3,"sma_20":14738.0,"sma_60":13388.17,"sma_120":12838.58},{"date":"2025-11-19","open":13533,"high":13652,"low":13123,"close":13143,"volume":153803,"rsi_14":34.61,"sma_20":14649.5,"sma_60":13404.33,"sma_120":12849.67},{"date":"2025-11-20","open":13263,"high":13582,"low":13263,"close":13293,"volume":106562,"rsi_14":37.89,"sma_20":14576.0,"sma_60":13420.83,"sma_120":12860.67},{"date":"2025-11-21","open":12724,"high":12954,"low":12574,"close":12604,"volume":189139,"rsi_14":31.36,"sma_20":14429.5,"sma_60":13427.33,"sma_120":12868.0},{"date":"2025-11-24","open":12834,"high":12964,"low":12135,"close":12505,"volume":146790,"rsi_14":30.13,"sma_20":14258.0,"sma_60":13431.0,"sma_120":12870.25},{"date":"2025-11-25","open":12674,"high":12814,"low":12275,"close":12345,"volume":144472,"rsi_14":33.15,"sma_20":14064.5,"sma_60":13424.33,"sma_120":12870.5},{"date":"2025-11-26","open":12475,"high":12914,"low":12475,"close":12874,"volume":163914,"rsi_14":34.0,"sma_20":13918.0,"sma_60":13427.83,"sma_120":12877.83},{"date":"2025-11-27","open":13014,"high":13073,"low":12784,"close":12804,"volume":95569,"rsi_14":37.5,"sma_20":13816.5,"sma_60":13437.33,"sma_120":12884.08},{"date":"2025-11-28","open":13014,"high":13353,"low":13014,"close":13323,"volume":167420,"rsi_14":36.61,"sma_20":13752.5,"sma_60":13459.17,"sma_120":12890.75},{"date":"2025-12-01","open":13503,"high":13942,"low":13413,"close":13742,"volume":250795,"rsi_14":45.1,"sma_20":13699.5,"sma_60":13492.5,"sma_120":12901.17},{"date":"2025-12-02","open":13782,"high":14071,"low":13722,"close":13802,"volume":108934,"rsi_14":44.19,"sma_20":13646.5,"sma_60":13526.83,"sma_120":12912.0},{"date":"2025-12-03","open":13972,"high":14002,"low":13662,"close":13772,"volume":138057,"rsi_14":39.82,"sma_20":13627.0,"sma_60":13560.67,"sma_120":12925.17},{"date":"2025-12-04","open":13712,"high":13892,"low":13473,"close":13632,"volume":188681,"rsi_14":48.0,"sma_20":13577.5,"sma_60":13591.17,"sma_120":12935.08},{"date":"2025-12-05","open":13622,"high":13842,"low":13423,"close":13752,"volume":141672,"rsi_14":48.0,"sma_20":13563.0,"sma_60":13625.0,"sma_120":12946.33},{"date":"2025-12-08","open":13772,"high":14640,"low":13752,"close":14550,"volume":405169,"rsi_14":62.2,"sma_20":13559.0,"sma_60":13669.83,"sma_120":12965.92},{"date":"2025-12-09","open":14301,"high":15469,"low":14181,"close":14970,"volume":1066475,"rsi_14":71.73,"sma_20":13596.5,"sma_60":13716.83,"sma_120":12991.5},{"date":"2025-12-10","open":15119,"high":16696,"low":15119,"close":16097,"volume":3286400,"rsi_14":77.07,"sma_20":13683.5,"sma_60":13784.5,"sma_120":13026.42},{"date":"2025-12-11","open":15898,"high":15948,"low":15199,"close":15389,"volume":1039282,"rsi_14":76.78,"sma_20":13718.5,"sma_60":13842.17,"sma_120":13055.83},{"date":"2025-12-12","open":15429,"high":15519,"low":15000,"close":15469,"volume":570137,"rsi_14":78.61,"sma_20":13803.0,"sma_60":13895.33,"sma_120":13088.58},{"date":"2025-12-15","open":15029,"high":15748,"low":14950,"close":15598,"volume":436854,"rsi_14":81.59,"sma_20":13888.0,"sma_60":13948.33,"sma_120":13121.42},{"date":"2025-12-16","open":16207,"high":16387,"low":14940,"close":15010,"volume":781622,"rsi_14":70.5,"sma_20":13962.0,"sma_60":13993.5,"sma_120":13153.25},{"date":"2025-12-17","open":15079,"high":15269,"low":14371,"close":14471,"volume":326334,"rsi_14":64.67,"sma_20":14028.5,"sma_60":14028.33,"sma_120":13174.58},{"date":"2025-12-18","open":13972,"high":14151,"low":13762,"close":13772,"volume":250486,"rsi_14":53.83,"sma_20":14052.5,"sma_60":14041.0,"sma_120":13188.92},{"date":"2025-12-19","open":13802,"high":14141,"low":13433,"close":14012,"volume":298046,"rsi_14":52.37,"sma_20":14123.0,"sma_60":14058.5,"sma_120":13197.5},{"date":"2025-12-22","open":14221,"high":15369,"low":14121,"close":15169,"volume":575374,"rsi_14":60.09,"sma_20":14256.5,"sma_60":14093.17,"sma_120":13220.0},{"date":"2025-12-23","open":15219,"high":15279,"low":14880,"close":15020,"volume":193095,"rsi_14":59.04,"sma_20":14390.5,"sma_60":14114.5,"sma_120":13244.67},{"date":"2025-12-24","open":15059,"high":15129,"low":14770,"close":14890,"volume":155177,"rsi_14":59.13,"sma_20":14491.5,"sma_60":14145.0,"sma_120":13268.58},{"date":"2025-12-26","open":14980,"high":15079,"low":14291,"close":14780,"volume":282954,"rsi_14":57.47,"sma_20":14590.5,"sma_60":14176.0,"sma_120":13292.83},{"date":"2025-12-29","open":14620,"high":15250,"low":14300,"close":15010,"volume":255507,"rsi_14":53.42,"sma_20":14673.5,"sma_60":14221.67,"sma_120":13312.08},{"date":"2025-12-30","open":14660,"high":15010,"low":14330,"close":14750,"volume":366029,"rsi_14":47.96,"sma_20":14722.5,"sma_60":14260.67,"sma_120":13332.75},{"date":"2026-01-02","open":14750,"high":14820,"low":13930,"close":14330,"volume":471181,"rsi_14":33.39,"sma_20":14747.5,"sma_60":14295.67,"sma_120":13353.08},{"date":"2026-01-05","open":14470,"high":15940,"low":14470,"close":15870,"volume":994130,"rsi_14":53.6,"sma_20":14851.0,"sma_60":14356.67,"sma_120":13386.83},{"date":"2026-01-06","open":15890,"high":15900,"low":15250,"close":15380,"volume":546493,"rsi_14":49.1,"sma_20":14937.0,"sma_60":14403.0,"sma_120":13416.58},{"date":"2026-01-07","open":15540,"high":15600,"low":14600,"close":14870,"volume":484855,"rsi_14":44.6,"sma_20":14991.5,"sma_60":14436.83,"sma_120":13442.25},{"date":"2026-01-08","open":14930,"high":15130,"low":14650,"close":14850,"volume":246843,"rsi_14":48.53,"sma_20":15005.0,"sma_60":14462.5,"sma_120":13466.83},{"date":"2026-01-09","open":14940,"high":14950,"low":14570,"close":14800,"volume":246553,"rsi_14":52.51,"sma_20":14995.0,"sma_60":14487.67,"sma_120":13492.08},{"date":"2026-01-12","open":14810,"high":15390,"low":14740,"close":15000,"volume":413210,"rsi_14":60.95,"sma_20":14938.5,"sma_60":14514.5,"sma_120":13519.17},{"date":"2026-01-13","open":15060,"high":15100,"low":14720,"close":14970,"volume":409313,"rsi_14":58.82,"sma_20":14916.0,"sma_60":14515.0,"sma_120":13546.25},{"date":"2026-01-14","open":14870,"high":14960,"low":14160,"close":14160,"volume":557524,"rsi_14":39.43,"sma_20":14849.0,"sma_60":14501.0,"sma_120":13566.17},{"date":"2026-01-15","open":14250,"high":14500,"low":13960,"close":14500,"volume":343711,"rsi_14":44.62,"sma_20":14792.5,"sma_60":14496.83,"sma_120":13583.25},{"date":"2026-01-16","open":14500,"high":14550,"low":13780,"close":13970,"volume":556850,"rsi_14":41.38,"sma_20":14739.0,"sma_60":14479.67,"sma_120":13592.17},{"date":"2026-01-19","open":13810,"high":16710,"low":13810,"close":16100,"volume":3458474,"rsi_14":57.44,"sma_20":14827.5,"sma_60":14485.33,"sma_120":13617.25},{"date":"2026-01-20","open":15640,"high":16320,"low":15400,"close":15970,"volume":1423871,"rsi_14":58.47,"sma_20":14924.0,"sma_60":14492.17,"sma_120":13644.08},{"date":"2026-01-21","open":15540,"high":16400,"low":15260,"close":16200,"volume":1055177,"rsi_14":63.34,"sma_20":14974.0,"sma_60":14496.17,"sma_120":13674.08},{"date":"2026-01-22","open":17860,"high":21050,"low":17540,"close":21050,"volume":6474122,"rsi_14":75.1,"sma_20":15274.0,"sma_60":14576.33,"sma_120":13746.75},{"date":"2026-01-23","open":22500,"high":22550,"low":19200,"close":20300,"volume":4704760,"rsi_14":73.25,"sma_20":15543.0,"sma_60":14650.83,"sma_120":13810.08},{"date":"2026-01-26","open":21800,"high":26350,"low":21200,"close":24650,"volume":9774390,"rsi_14":83.91,"sma_20":16035.0,"sma_60":14814.0,"sma_120":13912.0},{"date":"2026-01-27","open":23500,"high":25500,"low":23150,"close":24800,"volume":3418586,"rsi_14":84.19,"sma_20":16524.5,"sma_60":14983.5,"sma_120":14012.75},{"date":"2026-01-28","open":24900,"high":25700,"low":24300,"close":25650,"volume":2053891,"rsi_14":85.34,"sma_20":17069.5,"sma_60":15163.83,"sma_120":14122.33},{"date":"2026-01-29","open":26200,"high":27500,"low":24100,"close":25950,"volume":2132373,"rsi_14":85.44,"sma_20":17650.5,"sma_60":15348.17,"sma_120":14239.75},{"date":"2026-01-30","open":27500,"high":28450,"low":26300,"close":26750,"volume":2478049,"rsi_14":86.31,"sma_20":18194.5,"sma_60":15557.5,"sma_120":14362.5},{"date":"2026-02-02","open":26550,"high":28700,"low":25400,"close":26500,"volume":1921200,"rsi_14":89.4,"sma_20":18750.5,"sma_60":15755.0,"sma_120":14479.17},{"date":"2026-02-03","open":27600,"high":27600,"low":24850,"close":25650,"volume":2063673,"rsi_14":84.48,"sma_20":19289.5,"sma_60":15948.0,"sma_120":14582.08},{"date":"2026-02-04","open":25300,"high":28200,"low":25300,"close":27550,"volume":2269620,"rsi_14":88.71,"sma_20":19924.5,"sma_60":16174.33,"sma_120":14701.67},{"date":"2026-02-05","open":26500,"high":27650,"low":25300,"close":25550,"volume":948339,"rsi_14":79.63,"sma_20":20462.0,"sma_60":16355.83,"sma_120":14807.17},{"date":"2026-02-06","open":23800,"high":24300,"low":23000,"close":23450,"volume":1311395,"rsi_14":68.84,"sma_20":20884.5,"sma_60":16509.17,"sma_120":14893.42},{"date":"2026-02-09","open":23850,"high":24400,"low":23200,"close":24000,"volume":864893,"rsi_14":70.15,"sma_20":21336.0,"sma_60":16669.33,"sma_120":14987.58},{"date":"2026-02-10","open":25200,"high":26200,"low":24250,"close":24400,"volume":1263876,"rsi_14":70.4,"sma_20":21848.0,"sma_60":16830.67,"sma_120":15083.33},{"date":"2026-02-11","open":24500,"high":24750,"low":23700,"close":23700,"volume":381960,"rsi_14":58.31,"sma_20":22308.0,"sma_60":16995.5,"sma_120":15170.33},{"date":"2026-02-12","open":23750,"high":24700,"low":23300,"close":23750,"volume":720162,"rsi_14":61.31,"sma_20":22797.0,"sma_60":17159.17,"sma_120":15262.58},{"date":"2026-02-13","open":23200,"high":24650,"low":23050,"close":23950,"volume":962139,"rsi_14":46.85,"sma_20":23296.0,"sma_60":17332.33,"sma_120":15360.25},{"date":"2026-02-19","open":23950,"high":24600,"low":21800,"close":24400,"volume":1987958,"rsi_14":48.25,"sma_20":23711.0,"sma_60":17519.5,"sma_120":15461.92},{"date":"2026-02-20","open":24400,"high":24400,"low":22850,"close":22950,"volume":1155275,"rsi_14":38.75,"sma_20":24060.0,"sma_60":17680.0,"sma_120":15550.42},{"date":"2026-02-23","open":23100,"high":23700,"low":21300,"close":21550,"volume":1727267,"rsi_14":33.21,"sma_20":24327.5,"sma_60":17828.67,"sma_120":15628.0},{"date":"2026-02-24","open":22050,"high":23100,"low":21650,"close":22200,"volume":1748264,"rsi_14":32.43,"sma_20":24385.0,"sma_60":17989.83,"sma_120":15710.42},{"date":"2026-02-25","open":22900,"high":24250,"low":22050,"close":23200,"volume":2243188,"rsi_14":37.96,"sma_20":24530.0,"sma_60":18170.33,"sma_120":15797.33},{"date":"2026-02-26","open":24000,"high":24200,"low":22750,"close":23450,"volume":1341659,"rsi_14":41.6,"sma_20":24512.5,"sma_60":19204.5,"sma_120":16659.92},{"date":"2026-02-27","open":23000,"high":24500,"low":22800,"close":23650,"volume":1515276,"rsi_14":32.89,"sma_20":24412.5,"sma_60":18526.5,"sma_120":15981.92},{"date":"2026-03-03","open":22950,"high":24150,"low":21450,"close":21450,"volume":1643286,"rsi_14":32.33,"sma_20":24202.5,"sma_60":18661.5,"sma_120":16060.33},{"date":"2026-03-04","open":20700,"high":21250,"low":17900,"close":18000,"volume":2007415,"rsi_14":28.96,"sma_20":23805.0,"sma_60":18732.0,"sma_120":16112.25},{"date":"2026-03-05","open":19500,"high":21700,"low":19500,"close":20600,"volume":1619845,"rsi_14":38.67,"sma_20":23497.5,"sma_60":18844.83,"sma_120":16185.83},{"date":"2026-03-06","open":20600,"high":22550,"low":20300,"close":22500,"volume":1235375,"rsi_14":44.24,"sma_20":23297.5,"sma_60":18989.83,"sma_120":16275.25},{"date":"2026-03-09","open":20850,"high":21650,"low":19960,"close":20900,"volume":925472,"rsi_14":41.95,"sma_20":23060.0,"sma_60":19110.5,"sma_120":16350.83},{"date":"2026-03-10","open":22450,"high":22550,"low":21300,"close":21800,"volume":952624,"rsi_14":44.66,"sma_20":22772.5,"sma_60":19244.17,"sma_120":16434.58},{"date":"2026-03-11","open":22450,"high":22450,"low":20500,"close":20800,"volume":1187575,"rsi_14":41.73,"sma_20":22535.0,"sma_60":19347.83,"sma_120":16508.83},{"date":"2026-03-12","open":20500,"high":21550,"low":20350,"close":20750,"volume":585009,"rsi_14":40.21,"sma_20":22400.0,"sma_60":19443.67,"sma_120":16580.25},{"date":"2026-03-13","open":20050,"high":20300,"low":19600,"close":19900,"volume":1198835,"rsi_14":41.55,"sma_20":22195.0,"sma_60":19506.5,"sma_120":16645.5},{"date":"2026-03-16","open":19900,"high":20550,"low":19240,"close":19500,"volume":659549,"rsi_14":43.99,"sma_20":21950.0,"sma_60":20278.5,"sma_120":17350.08},{"date":"2026-03-17","open":19910,"high":20850,"low":19710,"close":19710,"volume":723369,"rsi_14":42.5,"sma_20":21750.5,"sma_60":19644.67,"sma_120":16770.0},{"date":"2026-03-18","open":20150,"high":20700,"low":19930,"close":20400,"volume":519632,"rsi_14":41.41,"sma_20":21583.0,"sma_60":19724.17,"sma_120":16836.25},{"date":"2026-03-19","open":19850,"high":20025,"low":19550,"close":19820,"volume":501595,"rsi_14":39.09,"sma_20":21376.5,"sma_60":19803.83,"sma_120":16898.67},{"date":"2026-03-20","open":20000,"high":20400,"low":19900,"close":19980,"volume":428329,"rsi_14":38.94,"sma_20":21155.5,"sma_60":19895.17,"sma_120":16961.75},{"date":"2026-03-23","open":19360,"high":19390,"low":18450,"close":18550,"volume":493770,"rsi_14":40.83,"sma_20":20935.5,"sma_60":19974.33,"sma_120":17007.67},{"date":"2026-03-24","open":19490,"high":19950,"low":18940,"close":19260,"volume":421206,"rsi_14":54.82,"sma_20":20821.0,"sma_60":20061.33,"sma_120":17059.92},{"date":"2026-03-25","open":19470,"high":20400,"low":19420,"close":20000,"volume":427581,"rsi_14":47.33,"sma_20":20711.0,"sma_60":20141.33,"sma_120":17117.25},{"date":"2026-03-26","open":20000,"high":21050,"low":19810,"close":19980,"volume":833951,"rsi_14":36.51,"sma_20":20550.0,"sma_60":20223.5,"sma_120":17169.0},{"date":"2026-03-27","open":19005,"high":20467,"low":18908,"close":19980,"volume":750184,"rsi_14":47.58,"sma_20":20402.5,"sma_60":20316.5,"sma_120":17230.75},{"date":"2026-03-30","open":19600,"high":20100,"low":19100,"close":19720,"volume":488057,"rsi_14":37.22,"sma_20":20206.0,"sma_60":20398.33,"sma_120":17287.17},{"date":"2026-03-31","open":19970,"high":20400,"low":19170,"close":19510,"volume":656960,"rsi_14":41.22,"sma_20":20109.0,"sma_60":20473.33,"sma_120":17347.5},{"date":"2026-04-01","open":20250,"high":20700,"low":20000,"close":20550,"volume":483647,"rsi_14":48.8,"sma_20":20236.5,"sma_60":20570.0,"sma_120":17415.33},{"date":"2026-04-02","open":20550,"high":21150,"low":18810,"close":19030,"volume":966916,"rsi_14":45.17,"sma_20":20158.0,"sma_60":20648.33,"sma_120":17472.0},{"date":"2026-04-03","open":19600,"high":19710,"low":18570,"close":18970,"volume":440678,"rsi_14":46.94,"sma_20":19981.5,"sma_60":20700.0,"sma_120":17528.33},{"date":"2026-04-06","open":19020,"high":20350,"low":19020,"close":19620,"volume":837262,"rsi_14":49.51,"sma_20":19917.5,"sma_60":20770.67,"sma_120":17586.83},{"date":"2026-04-07","open":19740,"high":20650,"low":19080,"close":19260,"volume":714416,"rsi_14":43.51,"sma_20":19790.5,"sma_60":20843.83,"sma_120":17640.33},{"date":"2026-04-08","open":20200,"high":20650,"low":19810,"close":20150,"volume":787179,"rsi_14":51.82,"sma_20":19758.0,"sma_60":20932.17,"sma_120":17697.33},{"date":"2026-04-09","open":20100,"high":20400,"low":19690,"close":19750,"volume":491547,"rsi_14":48.77,"sma_20":19708.0,"sma_60":21014.67,"sma_120":17751.17},{"date":"2026-04-10","open":20100,"high":20300,"low":19800,"close":19970,"volume":421330,"rsi_14":58.74,"sma_20":19711.5,"sma_60":21097.5,"sma_120":17806.0},{"date":"2026-04-13","open":19790,"high":20800,"low":19650,"close":20400,"volume":681220,"rsi_14":57.27,"sma_20":19756.5,"sma_60":21188.0,"sma_120":17851.5},{"date":"2026-04-14","open":20700,"high":20750,"low":20050,"close":20100,"volume":531375,"rsi_14":50.68,"sma_20":19776.0,"sma_60":21287.0,"sma_120":17894.0},{"date":"2026-04-15","open":20500,"high":22000,"low":20400,"close":21950,"volume":1718365,"rsi_14":60.67,"sma_20":19853.5,"sma_60":21411.17,"sma_120":17954.0},{"date":"2026-04-16","open":22150,"high":22200,"low":21300,"close":21800,"volume":683735,"rsi_14":57.34,"sma_20":19952.5,"sma_60":21541.67,"sma_120":18010.67},{"date":"2026-04-17","open":22050,"high":23250,"low":21350,"close":22500,"volume":1994319,"rsi_14":65.83,"sma_20":20078.5,"sma_60":21648.33,"sma_120":18073.67},{"date":"2026-04-20","open":22500,"high":23450,"low":21900,"close":22750,"volume":1359282,"rsi_14":68.37,"sma_20":20288.5,"sma_60":21761.33,"sma_120":18140.0},{"date":"2026-04-21","open":23500,"high":25200,"low":22850,"close":24650,"volume":4090081,"rsi_14":71.18,"sma_20":20558.0,"sma_60":21902.17,"sma_120":18215.75},{"date":"2026-04-22","open":24700,"high":25500,"low":23300,"close":25450,"volume":2420520,"rsi_14":85.83,"sma_20":20830.5,"sma_60":21975.5,"sma_120":18294.83},{"date":"2026-04-23","open":25050,"high":25250,"low":23050,"close":23800,"volume":1822420,"rsi_14":72.89,"sma_20":21021.5,"sma_60":22033.83,"sma_120":18357.83},{"date":"2026-04-24","open":24000,"high":24400,"low":23000,"close":24100,"volume":1269269,"rsi_14":71.96,"sma_20":21201.5,"sma_60":22024.67,"sma_120":18426.75},{"date":"2026-04-27","open":24150,"high":24650,"low":23500,"close":24100,"volume":1110956,"rsi_14":74.59,"sma_20":21420.5,"sma_60":22013.0,"sma_120":18503.75},{"date":"2026-04-28","open":24200,"high":25100,"low":23975,"close":24350,"volume":1605402,"rsi_14":72.83,"sma_20":21662.5,"sma_60":21991.33,"sma_120":18584.75},{"date":"2026-04-29","open":24000,"high":24750,"low":23700,"close":24600,"volume":900476,"rsi_14":76.8,"sma_20":21865.0,"sma_60":21968.83,"sma_120":19226.08},{"date":"2026-04-30","open":24500,"high":24500,"low":22800,"close":23000,"volume":1239705,"rsi_14":64.95,"sma_20":22422.5,"sma_60":20645.67,"sma_120":20752.42},{"date":"2026-05-04","open":23350,"high":24200,"low":22850,"close":22850,"volume":1128677,"rsi_14":62.07,"sma_20":22257.5,"sma_60":21845.5,"sma_120":18805.92},{"date":"2026-05-06","open":23100,"high":24100,"low":22400,"close":23800,"volume":1605411,"rsi_14":67.13,"sma_20":22466.5,"sma_60":21814.67,"sma_120":18882.17},{"date":"2026-05-07","open":23800,"high":23800,"low":22650,"close":22800,"volume":607002,"rsi_14":54.27,"sma_20":22643.5,"sma_60":21735.5,"sma_120":18954.92},{"date":"2026-05-08","open":22800,"high":23100,"low":21650,"close":22150,"volume":995301,"rsi_14":51.67,"sma_20":22743.5,"sma_60":21678.83,"sma_120":19017.33},{"date":"2026-05-11","open":22200,"high":22350,"low":20950,"close":21150,"volume":944807,"rsi_14":43.72,"sma_20":22813.5,"sma_60":21640.5,"sma_120":19074.83},{"date":"2026-05-12","open":21300,"high":21400,"low":19570,"close":19630,"volume":1750886,"rsi_14":37.02,"sma_20":22796.5,"sma_60":21567.67,"sma_120":19118.5},{"date":"2026-05-13","open":19630,"high":20700,"low":19310,"close":20300,"volume":690376,"rsi_14":29.84,"sma_20":22791.5,"sma_60":21499.33,"sma_120":19165.0},{"date":"2026-05-14","open":21200,"high":21500,"low":19670,"close":20600,"volume":662886,"rsi_14":26.43,"sma_20":22816.5,"sma_60":21447.67,"sma_120":19221.58},{"date":"2026-05-15","open":20700,"high":21300,"low":19110,"close":19550,"volume":748415,"rsi_14":28.07,"sma_20":22696.5,"sma_60":21377.67,"sma_120":19268.42},{"date":"2026-05-18","open":19450,"high":19450,"low":18200,"close":19000,"volume":554462,"rsi_14":24.35,"sma_20":22556.5,"sma_60":21295.17,"sma_120":19313.75},{"date":"2026-05-19","open":18820,"high":19500,"low":18000,"close":18590,"volume":482099,"rsi_14":23.38,"sma_20":22361.0,"sma_60":21198.33,"sma_120":19358.92},{"date":"2026-05-20","open":18590,"high":18590,"low":17510,"close":17800,"volume":485045,"rsi_14":19.93,"sma_20":22113.5,"sma_60":21112.5,"sma_120":19396.25},{"date":"2026-05-21","open":18500,"high":19300,"low":18210,"close":18840,"volume":388281,"rsi_14":25.34,"sma_20":21823.0,"sma_60":21067.33,"sma_120":19448.0},{"date":"2026-05-22","open":19300,"high":21000,"low":19280,"close":20450,"volume":680341,"rsi_14":39.09,"sma_20":21573.0,"sma_60":21038.17,"sma_120":19514.0},{"date":"2026-05-26","open":21100,"high":22000,"low":20050,"close":20150,"volume":717773,"rsi_14":38.6,"sma_20":21390.5,"sma_60":20987.33,"sma_120":19578.83},{"date":"2026-05-27","open":20100,"high":20400,"low":19100,"close":19240,"volume":682007,"rsi_14":30.68,"sma_20":21147.5,"sma_60":20917.17,"sma_120":19631.67},{"date":"2026-05-28","open":19800,"high":19870,"low":18170,"close":19090,"volume":609117,"rsi_14":33.06,"sma_20":20897.0,"sma_60":20841.17,"sma_120":19683.83},{"date":"2026-05-29","open":19210,"high":19310,"low":17880,"close":18390,"volume":580560,"rsi_14":32.91,"sma_20":20599.0,"sma_60":20790.17,"sma_120":19725.83},{"date":"2026-06-01","open":18300,"high":18750,"low":17600,"close":18190,"volume":748287,"rsi_14":35.49,"sma_20":20278.5,"sma_60":20793.33,"sma_120":19762.67},{"date":"2026-06-02","open":18000,"high":18600,"low":17210,"close":17340,"volume":718744,"rsi_14":37.99,"sma_20":19995.5,"sma_60":20739.0,"sma_120":19791.92},{"date":"2026-06-04","open":17340,"high":18400,"low":17320,"close":17650,"volume":419876,"rsi_14":35.55,"sma_20":19735.5,"sma_60":20658.17,"sma_120":19824.0},{"date":"2026-06-05","open":17300,"high":17610,"low":16380,"close":16400,"volume":416367,"rsi_14":29.25,"sma_20":19365.5,"sma_60":20583.17,"sma_120":19846.83},{"date":"2026-06-08","open":15010,"high":15560,"low":14710,"close":14990,"volume":585280,"rsi_14":28.24,"sma_20":18975.0,"sma_60":20469.67,"sma_120":19856.92},{"date":"2026-06-09","open":14910,"high":15960,"low":14910,"close":15520,"volume":479615,"rsi_14":33.37,"sma_20":18643.5,"sma_60":20381.67,"sma_120":19864.75},{"date":"2026-06-10","open":15230,"high":16020,"low":14830,"close":15320,"volume":663563,"rsi_14":34.05,"sma_20":18352.0,"sma_60":20291.17,"sma_120":19867.42},{"date":"2026-06-11","open":15190,"high":15700,"low":14720,"close":15700,"volume":568844,"rsi_14":39.33,"sma_20":18155.5,"sma_60":20221.17,"sma_120":19863.83},{"date":"2026-06-12","open":16150,"high":17365,"low":16050,"close":16490,"volume":880651,"rsi_14":37.75,"sma_20":17965.0,"sma_60":20171.0,"sma_120":19872.75},{"date":"2026-06-15","open":17030,"high":18100,"low":16640,"close":17720,"volume":703291,"rsi_14":35.18,"sma_20":17821.0,"sma_60":20137.83,"sma_120":19891.25},{"date":"2026-06-16","open":17720,"high":18750,"low":16760,"close":17140,"volume":1103709,"rsi_14":34.14,"sma_20":17700.5,"sma_60":20083.5,"sma_120":19903.83},{"date":"2026-06-17","open":17300,"high":17590,"low":16590,"close":17070,"volume":619630,"rsi_14":56.45,"sma_20":16992.5,"sma_60":19780.5,"sma_120":20048.5},{"date":"2026-06-18","open":17070,"high":17080,"low":16120,"close":16330,"volume":380955,"rsi_14":35.06,"sma_20":17491.0,"sma_60":19976.83,"sma_120":19936.0},{"date":"2026-06-19","open":16320,"high":16970,"low":15710,"close":16010,"volume":443111,"rsi_14":36.57,"sma_20":17401.5,"sma_60":19934.5,"sma_120":19954.42},{"date":"2026-06-22","open":16000,"high":16500,"low":15160,"close":15520,"volume":341290,"rsi_14":35.41,"sma_20":17235.5,"sma_60":19872.17,"sma_120":19966.75},{"date":"2026-06-23","open":15460,"high":15830,"low":14530,"close":14540,"volume":528064,"rsi_14":34.91,"sma_20":16940.0,"sma_60":19781.17,"sma_120":19961.25},{"date":"2026-06-24","open":14750,"high":15220,"low":14250,"close":14500,"volume":402932,"rsi_14":32.52,"sma_20":16657.5,"sma_60":19689.83,"sma_120":19956.67},{"date":"2026-06-25","open":14360,"high":14990,"low":14110,"close":14260,"volume":366497,"rsi_14":36.62,"sma_20":16408.5,"sma_60":19585.83,"sma_120":19951.17},{"date":"2026-06-26","open":14260,"high":15110,"low":13200,"close":13540,"volume":511122,"rsi_14":40.08,"sma_20":16131.0,"sma_60":19482.83,"sma_120":19940.58},{"date":"2026-06-29","open":13360,"high":15200,"low":13360,"close":15110,"volume":509722,"rsi_14":47.54,"sma_20":15967.0,"sma_60":19409.5,"sma_120":19941.42},{"date":"2026-06-30","open":15110,"high":15190,"low":14410,"close":14520,"volume":266702,"rsi_14":45.42,"sma_20":15783.5,"sma_60":19309.0,"sma_120":19939.5},{"date":"2026-07-01","open":14640,"high":15120,"low":14010,"close":14300,"volume":346953,"rsi_14":41.84,"sma_20":15631.5,"sma_60":19230.17,"sma_120":19939.25},{"date":"2026-07-02","open":14070,"high":14070,"low":13360,"close":13460,"volume":292725,"rsi_14":32.44,"sma_20":15422.0,"sma_60":19138.33,"sma_120":19919.17},{"date":"2026-07-03","open":13410,"high":13990,"low":12710,"close":13790,"volume":339790,"rsi_14":24.58,"sma_20":15291.5,"sma_60":19041.17,"sma_120":19905.92},{"date":"2026-07-06","open":13750,"high":13750,"low":12790,"close":13110,"volume":227940,"rsi_14":24.27,"sma_20":15197.5,"sma_60":18938.67,"sma_120":19891.25},{"date":"2026-07-07","open":12900,"high":13830,"low":12670,"close":12900,"volume":360181,"rsi_14":23.84,"sma_20":15066.5,"sma_60":18817.83,"sma_120":19875.0},{"date":"2026-07-08","open":12500,"high":13030,"low":12060,"close":12100,"volume":383967,"rsi_14":23.66,"sma_20":14905.5,"sma_60":18690.33,"sma_120":19852.5},{"date":"2026-07-09","open":12110,"high":12710,"low":11710,"close":11920,"volume":392333,"rsi_14":24.08,"sma_20":14716.5,"sma_60":18556.17,"sma_120":19826.83},{"date":"2026-07-10","open":12040,"high":13200,"low":12040,"close":12820,"volume":290501,"rsi_14":33.73,"sma_20":14533.0,"sma_60":18429.83,"sma_120":19808.92},{"date":"2026-07-13","open":12850,"high":13560,"low":12230,"close":12300,"volume":356658,"rsi_14":35.71,"sma_20":14262.0,"sma_60":18299.83,"sma_120":19793.42},{"date":"2026-07-14","open":12450,"high":12460,"low":11400,"close":11960,"volume":383123,"rsi_14":34.4,"sma_20":14003.0,"sma_60":18133.33,"sma_120":19772.25},{"date":"2026-07-15","open":12200,"high":12870,"low":12200,"close":12670,"volume":247577,"rsi_14":40.77,"sma_20":13783.0,"sma_60":17981.17,"sma_120":19761.42},{"date":"2026-07-16","open":12590,"high":12600,"low":11690,"close":11900,"volume":212208,"rsi_14":40.53,"sma_20":13561.5,"sma_60":17804.5,"sma_120":19726.42},{"date":"2026-07-20","open":11630,"high":11700,"low":11100,"close":11150,"volume":296198,"rsi_14":24.74,"sma_20":13318.5,"sma_60":17611.17,"sma_120":19686.25},{"date":"2026-07-21","open":11070,"high":11350,"low":10800,"close":11170,"volume":220018,"rsi_14":26.96,"sma_20":13101.0,"sma_60":17386.5,"sma_120":19644.33},{"date":"2026-07-22","open":11360,"high":11980,"low":11360,"close":11470,"volume":250217,"rsi_14":30.75,"sma_20":12947.5,"sma_60":17153.5,"sma_120":19564.5},{"date":"2026-07-23","open":11530,"high":12500,"low":11510,"close":12480,"volume":279732,"rsi_14":43.48,"sma_20":12846.5,"sma_60":16964.83,"sma_120":19499.33},{"date":"2026-07-24","open":12160,"high":12340,"low":11680,"close":11720,"volume":199031,"rsi_14":36.98,"sma_20":12719.5,"sma_60":16758.5,"sma_120":19391.58},{"date":"2026-07-27","open":12100,"high":12300,"low":11660,"close":11780,"volume":201318,"rsi_14":40.93,"sma_20":12631.5,"sma_60":16553.17,"sma_120":19283.08},{"date":"2026-07-28","open":11300,"high":11620,"low":10510,"close":10710,"volume":295521,"rsi_14":36.63,"sma_20":12411.5,"sma_60":16325.83,"sma_120":19158.58},{"date":"2026-07-29","open":10810,"high":11100,"low":9200,"close":9770,"volume":727740,"rsi_14":36.01,"sma_20":12174.0,"sma_60":16078.67,"sma_120":19023.75},{"date":"2026-07-30","open":9390,"high":10450,"low":9390,"close":9650,"volume":379241,"rsi_14":36.28,"sma_20":11941.5,"sma_60":15856.17,"sma_120":18881.25},{"date":"2026-07-31","open":10200,"high":10890,"low":10080,"close":10840,"volume":342860,"rsi_14":38.43,"sma_20":11810.5,"sma_60":15656.0,"sma_120":18750.75},{"date":"2026-08-03","open":10510,"high":11560,"low":10340,"close":11140,"volume":286609,"rsi_14":43.05,"sma_20":11678.0,"sma_60":15445.0,"sma_120":18629.83},{"date":"2026-08-04","open":11440,"high":12000,"low":11440,"close":11850,"volume":372208,"rsi_14":49.37,"sma_20":11615.0,"sma_60":15262.5,"sma_120":18499.0},{"date":"2026-08-05","open":12240,"high":12490,"low":11830,"close":12250,"volume":343787,"rsi_14":47.5,"sma_20":11582.5,"sma_60":15097.5,"sma_120":18388.17},{"date":"2026-08-06","open":12100,"high":12850,"low":11915,"close":12430,"volume":325007,"rsi_14":53.39,"sma_20":11599.0,"sma_60":14952.17,"sma_120":18296.33},{"date":"2026-08-07","open":12740,"high":13060,"low":11890,"close":12630,"volume":551265,"rsi_14":60.19,"sma_20":11634.5,"sma_60":14835.5,"sma_120":18201.58},{"date":"2026-08-10","open":12640,"high":13780,"low":12490,"close":13750,"volume":480183,"rsi_14":65.43,"sma_20":11681.0,"sma_60":14726.33,"sma_120":18112.83},{"date":"2026-08-11","open":13620,"high":13850,"low":13110,"close":13290,"volume":339905,"rsi_14":60.68,"sma_20":11730.5,"sma_60":14604.5,"sma_120":18026.08},{"date":"2026-08-12","open":13300,"high":13650,"low":12920,"close":13270,"volume":275690,"rsi_14":55.25,"sma_20":11796.0,"sma_60":14499.83,"sma_120":17938.75},{"date":"2026-08-13","open":13270,"high":13600,"low":13070,"close":13250,"volume":220447,"rsi_14":61.27,"sma_20":11825.0,"sma_60":14404.0,"sma_120":17849.58},{"date":"2026-08-14","open":13250,"high":13800,"low":12780,"close":13400,"volume":310643,"rsi_14":61.77,"sma_20":11900.0,"sma_60":14317.5,"sma_120":17757.92},{"date":"2026-08-18","open":13300,"high":13340,"low":12430,"close":12500,"volume":419296,"rsi_14":63.34,"sma_20":11967.5,"sma_60":14229.17,"sma_120":17670.83},{"date":"2026-08-19","open":11990,"high":13000,"low":11820,"close":12340,"volume":386035,"rsi_14":71.67,"sma_20":12026.0,"sma_60":14120.83,"sma_120":17594.08},{"date":"2026-08-20","open":12710,"high":13000,"low":12250,"close":12360,"volume":239976,"rsi_14":73.24,"sma_20":12070.5,"sma_60":13986.0,"sma_120":17512.08},{"date":"2026-08-21","open":12080,"high":12100,"low":11400,"close":11560,"volume":286372,"rsi_14":56.62,"sma_20":12024.5,"sma_60":13842.83,"sma_120":17415.08},{"date":"2026-08-24","open":11660,"high":12160,"low":11600,"close":11920,"volume":252054,"rsi_14":57.09,"sma_20":12034.5,"sma_60":13720.83,"sma_120":17319.0},{"date":"2026-08-25","open":11700,"high":11870,"low":11170,"close":11830,"volume":265733,"rsi_14":49.8,"sma_20":12037.0,"sma_60":13599.83,"sma_120":17220.5},{"date":"2026-08-26","open":11780,"high":11830,"low":11350,"close":11730,"volume":253284,"rsi_14":44.32,"sma_20":12088.0,"sma_60":13488.83,"sma_120":17139.5},{"date":"2026-08-27","open":11700,"high":12300,"low":11640,"close":12200,"volume":406983,"rsi_14":47.64,"sma_20":12209.5,"sma_60":13389.0,"sma_120":17091.17},{"date":"2026-08-28","open":12000,"high":12240,"low":11770,"close":11980,"volume":180421,"rsi_14":43.35,"sma_20":12326.0,"sma_60":13299.67,"sma_120":17019.33},{"date":"2026-08-31","open":11850,"high":12250,"low":11620,"close":12240,"volume":1250507,"rsi_14":31.27,"sma_20":12396.0,"sma_60":13209.5,"sma_120":16933.83},{"date":"2026-09-01","open":12180,"high":12890,"low":11830,"close":11850,"volume":543479,"rsi_14":31.82,"sma_20":12431.5,"sma_60":13133.67,"sma_120":16858.42},{"date":"2026-09-02","open":11590,"high":11660,"low":11030,"close":11030,"volume":608542,"rsi_14":26.47,"sma_20":12390.5,"sma_60":13067.67,"sma_120":16768.67},{"date":"2026-09-03","open":11160,"high":11410,"low":10910,"close":11000,"volume":238180,"rsi_14":26.42,"sma_20":12328.0,"sma_60":12992.33,"sma_120":16687.0},{"date":"2026-09-04","open":11100,"high":11290,"low":10960,"close":11060,"volume":276088,"rsi_14":25.0,"sma_20":12259.5,"sma_60":12921.33,"sma_120":16606.25},{"date":"2026-09-07","open":11280,"high":11340,"low":11100,"close":11170,"volume":190347,"rsi_14":32.9,"sma_20":12186.5,"sma_60":12845.83,"sma_120":16533.5},{"date":"2026-09-08","open":11260,"high":11340,"low":11000,"close":11000,"volume":315305,"rsi_14":32.82,"sma_20":12049.0,"sma_60":12754.33,"sma_120":16462.67},{"date":"2026-09-09","open":11000,"high":11450,"low":10920,"close":11450,"volume":238949,"rsi_14":39.49,"sma_20":11957.0,"sma_60":12649.83,"sma_120":16393.83},{"date":"2026-09-10","open":11150,"high":11450,"low":10930,"close":11450,"volume":343608,"rsi_14":48.44,"sma_20":11866.0,"sma_60":12555.0,"sma_120":16319.25},{"date":"2026-09-11","open":11020,"high":11170,"low":10850,"close":10900,"volume":433737,"rsi_14":36.29,"sma_20":11748.5,"sma_60":12452.17,"sma_120":16244.92},{"date":"2026-09-14","open":10800,"high":10800,"low":10360,"close":10400,"volume":420821,"rsi_14":32.69,"sma_20":11598.5,"sma_60":12353.33,"sma_120":16165.08},{"date":"2026-09-15","open":10390,"high":10990,"low":10380,"close":10910,"volume":243903,"rsi_14":40.97,"sma_20":11519.0,"sma_60":12268.33,"sma_120":16101.42},{"date":"2026-09-16","open":10880,"high":10880,"low":10500,"close":10680,"volume":158003,"rsi_14":32.33,"sma_20":11436.0,"sma_60":12187.67,"sma_120":16029.92},{"date":"2026-09-17","open":10770,"high":10900,"low":10580,"close":10830,"volume":131355,"rsi_14":36.41,"sma_20":11359.5,"sma_60":12125.83,"sma_120":15953.5},{"date":"2026-09-18","open":10960,"high":11020,"low":10690,"close":10830,"volume":273459,"rsi_14":32.24,"sma_20":11323.0,"sma_60":12064.67,"sma_120":15877.25},{"date":"2026-09-21","open":10760,"high":11130,"low":10550,"close":10780,"volume":180690,"rsi_14":35.26,"sma_20":11266.0,"sma_60":12006.67,"sma_120":15796.25},{"date":"2026-09-22","open":10780,"high":10920,"low":10400,"close":10590,"volume":250850,"rsi_14":42.67,"sma_20":11204.0,"sma_60":11957.5,"sma_120":15720.17},{"date":"2026-09-23","open":10610,"high":10800,"low":10560,"close":10680,"volume":195502,"rsi_14":44.77,"sma_20":11151.5,"sma_60":11883.67,"sma_120":15646.58},{"date":"2026-09-28","open":10650,"high":11320,"low":10560,"close":11030,"volume":521811,"rsi_14":49.55,"sma_20":11093.0,"sma_60":11825.5,"sma_120":15567.25},{"date":"2026-09-29","open":11030,"high":11500,"low":10650,"close":11440,"volume":579132,"rsi_14":53.7,"sma_20":11066.0,"sma_60":11777.83,"sma_120":15504.0},{"date":"2026-09-30","open":11400,"high":11870,"low":11240,"close":11580,"volume":1006904,"rsi_14":58.01,"sma_20":11033.0,"sma_60":11746.5,"sma_120":15442.42},{"date":"2026-10-01","open":11370,"high":12120,"low":11190,"close":12110,"volume":629477,"rsi_14":58.92,"sma_20":11046.0,"sma_60":11718.5,"sma_120":15379.83},{"date":"2026-10-02","open":12230,"high":13030,"low":11820,"close":12630,"volume":893787,"rsi_14":63.98,"sma_20":11126.0,"sma_60":11710.5,"sma_120":15324.58},{"date":"2026-10-06","open":12650,"high":13340,"low":12510,"close":13200,"volume":826378,"rsi_14":77.12,"sma_20":11236.0,"sma_60":11715.5,"sma_120":15266.67},{"date":"2026-10-07","open":13010,"high":13070,"low":12480,"close":12630,"volume":405546,"rsi_14":75.87,"sma_20":11314.5,"sma_60":11724.33,"sma_120":15207.33},{"date":"2026-10-08","open":12760,"high":13250,"low":12610,"close":12870,"volume":513591,"rsi_14":74.26,"sma_20":11399.5,"sma_60":11740.17,"sma_120":15148.17},{"date":"2026-10-12","open":13000,"high":13480,"low":12240,"close":12270,"volume":797725,"rsi_14":68.03,"sma_20":11463.0,"sma_60":11731.0,"sma_120":15080.42},{"date":"2026-10-13","open":12000,"high":12380,"low":11350,"close":12350,"volume":551950,"rsi_14":67.51,"sma_20":11508.0,"sma_60":11731.83,"sma_120":15015.83},{"date":"2026-10-14","open":12100,"high":13630,"low":12080,"close":13180,"volume":1344081,"rsi_14":72.73,"sma_20":11594.5,"sma_60":11752.17,"sma_120":14942.75},{"date":"2026-10-15","open":12300,"high":12370,"low":11620,"close":11750,"volume":1014712,"rsi_14":57.4,"sma_20":11637.0,"sma_60":11736.83,"sma_120":14859.0},{"date":"2026-10-16","open":12050,"high":12740,"low":11430,"close":12280,"volume":818039,"rsi_14":62.26,"sma_20":11731.0,"sma_60":11743.17,"sma_120":14773.83},{"date":"2026-10-19","open":11930,"high":13470,"low":11850,"close":13100,"volume":1526592,"rsi_14":65.88,"sma_20":11840.5,"sma_60":11775.67,"sma_120":14693.42},{"date":"2026-10-20","open":13090,"high":13240,"low":11890,"close":11920,"volume":914356,"rsi_14":55.27,"sma_20":11902.5,"sma_60":11788.17,"sma_120":14587.33},{"date":"2026-10-21","open":12350,"high":12730,"low":12030,"close":12470,"volume":717129,"rsi_14":56.0,"sma_20":11984.5,"sma_60":11804.83,"sma_120":14479.17},{"date":"2026-10-22","open":12440,"high":12440,"low":11190,"close":11330,"volume":672815,"rsi_14":48.7,"sma_20":12009.5,"sma_60":11785.67,"sma_120":14375.25},{"date":"2026-10-23","open":11068,"high":11187,"low":10642,"close":10890,"volume":563487}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":232.67000000000002,"pbr":4.66,"per":46.8,"roa":0.65,"roe":1.71,"grade":"C","comment":"PER 47.02배, ROE 1.71%","revenue":148393795626.0,"analysis":"PER 47.0배입니다. ROE 1.7%입니다. 시가총액 7191.33억. 매출 1483.94억, 영업이익 164.92억.","eps_basis":"TTM","debt_ratio":1.6561901362154865,"market_cap":715846156740,"net_income":14050016389.0,"total_debt":254237689608.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.46,"total_assets":407745239284.0,"total_equity":153507549676.0,"profit_margin":9.47,"revenue_basis":"TTM","dividend_yield":0.12,"net_income_basis":"TTM","operating_income":16492155502.0,"operating_margin":11.11,"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":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10890.0,"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":"2017-12-12","close":1811.0},{"date":"2017-12-13","close":1820.0},{"date":"2017-12-14","close":1806.0},{"date":"2017-12-15","close":1806.0},{"date":"2017-12-18","close":1811.0},{"date":"2017-12-19","close":1806.0},{"date":"2017-12-20","close":1806.0},{"date":"2017-12-21","close":1806.0},{"date":"2017-12-22","close":1806.0},{"date":"2017-12-26","close":1806.0},{"date":"2017-12-27","close":1806.0},{"date":"2017-12-28","close":1806.0},{"date":"2018-01-02","close":1802.0},{"date":"2018-01-03","close":1806.0},{"date":"2018-01-04","close":1802.0},{"date":"2018-01-05","close":1806.0},{"date":"2018-01-08","close":1811.0},{"date":"2018-01-09","close":1802.0},{"date":"2018-01-10","close":1816.0},{"date":"2018-01-11","close":1820.0},{"date":"2018-01-12","close":1825.0},{"date":"2018-01-15","close":1830.0},{"date":"2018-01-16","close":1816.0},{"date":"2018-01-17","close":1820.0},{"date":"2018-01-18","close":1820.0},{"date":"2018-01-19","close":1830.0},{"date":"2018-01-22","close":1834.0},{"date":"2018-01-23","close":1830.0},{"date":"2018-01-24","close":1834.0},{"date":"2018-01-25","close":1839.0},{"date":"2018-01-26","close":1839.0},{"date":"2018-01-29","close":1844.0},{"date":"2018-01-30","close":1848.0},{"date":"2018-01-31","close":1844.0},{"date":"2018-02-01","close":1848.0},{"date":"2018-02-02","close":1844.0},{"date":"2018-02-05","close":1844.0},{"date":"2018-02-06","close":1844.0},{"date":"2018-02-07","close":1848.0},{"date":"2018-02-08","close":1839.0},{"date":"2018-02-09","close":1844.0},{"date":"2018-02-12","close":1848.0},{"date":"2018-02-13","close":1844.0},{"date":"2018-02-14","close":1834.0},{"date":"2018-02-19","close":1848.0},{"date":"2018-02-20","close":1844.0},{"date":"2018-02-21","close":1839.0},{"date":"2018-02-22","close":1839.0},{"date":"2018-02-23","close":1844.0},{"date":"2018-02-26","close":1834.0},{"date":"2018-02-27","close":1839.0},{"date":"2018-02-28","close":1839.0},{"date":"2018-03-02","close":1848.0},{"date":"2018-03-05","close":1848.0},{"date":"2018-03-06","close":1848.0},{"date":"2018-03-07","close":1848.0},{"date":"2018-03-08","close":1853.0},{"date":"2018-03-09","close":1848.0},{"date":"2018-03-12","close":1825.0},{"date":"2018-03-13","close":1839.0},{"date":"2018-03-14","close":1839.0},{"date":"2018-03-15","close":1844.0},{"date":"2018-03-16","close":1848.0},{"date":"2018-03-19","close":1848.0},{"date":"2018-03-20","close":1848.0},{"date":"2018-03-21","close":1844.0},{"date":"2018-03-22","close":1853.0},{"date":"2018-03-23","close":1848.0},{"date":"2018-03-26","close":1848.0},{"date":"2018-03-27","close":1853.0},{"date":"2018-03-28","close":1848.0},{"date":"2018-03-29","close":1848.0},{"date":"2018-03-30","close":1848.0},{"date":"2018-04-02","close":1857.0},{"date":"2018-04-03","close":1848.0},{"date":"2018-04-04","close":1848.0},{"date":"2018-04-05","close":1853.0},{"date":"2018-04-06","close":1848.0},{"date":"2018-04-09","close":1853.0},{"date":"2018-04-10","close":1853.0},{"date":"2018-04-11","close":1853.0},{"date":"2018-04-12","close":1844.0},{"date":"2018-04-13","close":1853.0},{"date":"2018-04-16","close":1844.0},{"date":"2018-04-17","close":1839.0},{"date":"2018-04-18","close":1848.0},{"date":"2018-04-19","close":1848.0},{"date":"2018-04-20","close":1844.0},{"date":"2018-04-23","close":1844.0},{"date":"2018-04-24","close":1848.0},{"date":"2018-04-25","close":1848.0},{"date":"2018-04-26","close":1844.0},{"date":"2018-04-27","close":1844.0},{"date":"2018-04-30","close":1844.0},{"date":"2018-05-02","close":1853.0},{"date":"2018-05-03","close":1848.0},{"date":"2018-05-04","close":1839.0},{"date":"2018-05-08","close":1853.0},{"date":"2018-05-09","close":1853.0},{"date":"2018-05-10","close":1844.0},{"date":"2018-05-11","close":1853.0},{"date":"2018-05-14","close":1844.0},{"date":"2018-05-15","close":1844.0},{"date":"2018-05-16","close":1848.0},{"date":"2018-05-17","close":1844.0},{"date":"2018-05-18","close":1844.0},{"date":"2018-05-21","close":1844.0},{"date":"2018-05-23","close":1848.0},{"date":"2018-05-24","close":1853.0},{"date":"2018-05-25","close":1862.0},{"date":"2018-05-28","close":1867.0},{"date":"2018-05-29","close":1876.0},{"date":"2018-05-30","close":1922.0},{"date":"2018-05-31","close":1913.0},{"date":"2018-06-01","close":1908.0},{"date":"2018-06-04","close":1918.0},{"date":"2018-06-05","close":1899.0},{"date":"2018-06-07","close":1899.0},{"date":"2018-06-08","close":1895.0},{"date":"2018-06-11","close":1895.0},{"date":"2018-06-12","close":1876.0},{"date":"2018-06-14","close":1871.0},{"date":"2018-06-15","close":1876.0},{"date":"2018-06-18","close":1876.0},{"date":"2018-06-19","close":1881.0},{"date":"2018-06-20","close":1890.0},{"date":"2018-06-21","close":1881.0},{"date":"2018-06-22","close":1881.0},{"date":"2018-06-25","close":1876.0},{"date":"2018-06-26","close":1895.0},{"date":"2018-06-27","close":1871.0},{"date":"2018-06-28","close":1876.0},{"date":"2018-06-29","close":1876.0},{"date":"2018-07-02","close":1876.0},{"date":"2018-07-03","close":1881.0},{"date":"2018-07-04","close":1881.0},{"date":"2018-07-05","close":1885.0},{"date":"2018-07-06","close":1881.0},{"date":"2018-07-09","close":1876.0},{"date":"2018-07-10","close":1881.0},{"date":"2018-07-11","close":1890.0},{"date":"2018-07-12","close":1890.0},{"date":"2018-07-13","close":1899.0},{"date":"2018-07-16","close":1881.0},{"date":"2018-07-17","close":1885.0},{"date":"2018-07-18","close":1890.0},{"date":"2018-07-19","close":1885.0},{"date":"2018-07-20","close":1885.0},{"date":"2018-07-23","close":1890.0},{"date":"2018-07-24","close":1885.0},{"date":"2018-07-25","close":1885.0},{"date":"2018-07-26","close":1885.0},{"date":"2018-07-27","close":1881.0},{"date":"2018-07-30","close":1881.0},{"date":"2018-07-31","close":1881.0},{"date":"2018-08-01","close":1890.0},{"date":"2018-08-02","close":1890.0},{"date":"2018-08-03","close":1881.0},{"date":"2018-08-06","close":1890.0},{"date":"2018-08-07","close":1871.0},{"date":"2018-08-08","close":1890.0},{"date":"2018-08-09","close":1876.0},{"date":"2018-08-10","close":1862.0},{"date":"2018-08-13","close":1876.0},{"date":"2018-08-14","close":1885.0},{"date":"2018-08-16","close":1876.0},{"date":"2018-08-17","close":1899.0},{"date":"2018-08-20","close":1918.0},{"date":"2018-08-21","close":1913.0},{"date":"2018-08-22","close":1890.0},{"date":"2018-08-23","close":1890.0},{"date":"2018-08-24","close":1908.0},{"date":"2018-08-27","close":1890.0},{"date":"2018-08-28","close":1908.0},{"date":"2018-08-29","close":1885.0},{"date":"2018-08-30","close":1913.0},{"date":"2018-08-31","close":1908.0},{"date":"2018-09-03","close":1913.0},{"date":"2018-09-04","close":1904.0},{"date":"2018-09-05","close":1922.0},{"date":"2018-09-06","close":1908.0},{"date":"2018-09-07","close":1899.0},{"date":"2018-09-10","close":1895.0},{"date":"2018-09-11","close":1904.0},{"date":"2018-09-12","close":1904.0},{"date":"2018-09-13","close":1899.0},{"date":"2018-09-14","close":1904.0},{"date":"2018-09-17","close":1904.0},{"date":"2018-09-18","close":1890.0},{"date":"2018-09-19","close":1904.0},{"date":"2018-09-20","close":1904.0},{"date":"2018-09-21","close":1890.0},{"date":"2018-09-27","close":1904.0},{"date":"2018-09-28","close":1904.0},{"date":"2018-10-01","close":1904.0},{"date":"2018-10-02","close":1890.0},{"date":"2018-10-04","close":1904.0},{"date":"2018-10-05","close":1899.0},{"date":"2018-10-08","close":1885.0},{"date":"2018-10-10","close":1895.0},{"date":"2018-10-11","close":1895.0},{"date":"2018-10-12","close":1885.0},{"date":"2018-10-15","close":1885.0},{"date":"2018-10-16","close":1885.0},{"date":"2018-10-17","close":1885.0},{"date":"2018-10-18","close":1890.0},{"date":"2018-10-19","close":1890.0},{"date":"2018-10-22","close":1890.0},{"date":"2018-10-23","close":1890.0},{"date":"2018-10-24","close":1885.0},{"date":"2018-10-25","close":1885.0},{"date":"2018-10-26","close":1895.0},{"date":"2018-10-29","close":1885.0},{"date":"2018-10-30","close":1885.0},{"date":"2018-10-31","close":1895.0},{"date":"2018-11-01","close":1890.0},{"date":"2018-11-02","close":1890.0},{"date":"2018-11-05","close":1890.0},{"date":"2018-11-06","close":1895.0},{"date":"2018-11-07","close":1895.0},{"date":"2018-11-08","close":1895.0},{"date":"2018-11-09","close":1899.0},{"date":"2018-11-12","close":1885.0},{"date":"2018-11-13","close":1881.0},{"date":"2018-11-14","close":1881.0},{"date":"2018-11-15","close":1876.0},{"date":"2018-11-16","close":1895.0},{"date":"2018-11-19","close":1895.0},{"date":"2018-11-20","close":1895.0},{"date":"2018-11-21","close":1895.0},{"date":"2018-11-22","close":1895.0},{"date":"2018-11-23","close":1895.0},{"date":"2018-11-26","close":1895.0},{"date":"2018-11-27","close":1895.0},{"date":"2018-11-28","close":1895.0},{"date":"2018-11-29","close":1895.0},{"date":"2018-11-30","close":1895.0},{"date":"2018-12-03","close":1895.0},{"date":"2018-12-04","close":1895.0},{"date":"2018-12-05","close":1895.0},{"date":"2018-12-06","close":1895.0},{"date":"2018-12-07","close":1895.0},{"date":"2018-12-10","close":1881.0},{"date":"2018-12-11","close":1881.0},{"date":"2018-12-12","close":1881.0},{"date":"2018-12-13","close":1876.0},{"date":"2018-12-14","close":1881.0},{"date":"2018-12-17","close":1881.0},{"date":"2018-12-18","close":1881.0},{"date":"2018-12-19","close":1876.0},{"date":"2018-12-20","close":1876.0},{"date":"2018-12-21","close":1876.0},{"date":"2018-12-24","close":1876.0},{"date":"2018-12-26","close":1871.0},{"date":"2018-12-27","close":1871.0},{"date":"2018-12-28","close":1895.0},{"date":"2019-01-02","close":1876.0},{"date":"2019-01-03","close":1876.0},{"date":"2019-01-04","close":1876.0},{"date":"2019-01-07","close":1876.0},{"date":"2019-01-08","close":1881.0},{"date":"2019-01-09","close":1876.0},{"date":"2019-01-10","close":1876.0},{"date":"2019-01-11","close":1876.0},{"date":"2019-01-14","close":1876.0},{"date":"2019-01-15","close":1876.0},{"date":"2019-01-16","close":1881.0},{"date":"2019-01-17","close":1881.0},{"date":"2019-01-18","close":1881.0},{"date":"2019-01-21","close":1881.0},{"date":"2019-01-22","close":1881.0},{"date":"2019-01-23","close":1885.0},{"date":"2019-01-24","close":1876.0},{"date":"2019-01-25","close":1876.0},{"date":"2019-01-28","close":1876.0},{"date":"2019-01-29","close":1876.0},{"date":"2019-01-30","close":1876.0},{"date":"2019-01-31","close":1895.0},{"date":"2019-02-01","close":1881.0},{"date":"2019-02-07","close":1881.0},{"date":"2019-02-08","close":1890.0},{"date":"2019-02-11","close":1890.0},{"date":"2019-02-12","close":1885.0},{"date":"2019-02-13","close":1904.0},{"date":"2019-02-14","close":1899.0},{"date":"2019-02-15","close":1890.0},{"date":"2019-02-18","close":1899.0},{"date":"2019-02-19","close":1899.0},{"date":"2019-02-20","close":1904.0},{"date":"2019-02-21","close":1904.0},{"date":"2019-02-22","close":1908.0},{"date":"2019-02-25","close":1881.0},{"date":"2019-02-26","close":1885.0},{"date":"2019-02-27","close":1881.0},{"date":"2019-02-28","close":1885.0},{"date":"2019-03-04","close":1885.0},{"date":"2019-03-05","close":1881.0},{"date":"2019-03-06","close":1885.0},{"date":"2019-03-07","close":1885.0},{"date":"2019-03-08","close":1895.0},{"date":"2019-03-11","close":1890.0},{"date":"2019-03-12","close":1904.0},{"date":"2019-03-13","close":1918.0},{"date":"2019-03-14","close":1918.0},{"date":"2019-03-15","close":1922.0},{"date":"2019-03-18","close":1922.0},{"date":"2019-03-19","close":1932.0},{"date":"2019-03-20","close":1927.0},{"date":"2019-03-21","close":1918.0},{"date":"2019-03-22","close":1904.0},{"date":"2019-03-25","close":1918.0},{"date":"2019-03-26","close":1908.0},{"date":"2019-03-27","close":1918.0},{"date":"2019-03-28","close":1918.0},{"date":"2019-03-29","close":1927.0},{"date":"2019-04-01","close":1918.0},{"date":"2019-04-02","close":1922.0},{"date":"2019-04-03","close":1922.0},{"date":"2019-04-04","close":1918.0},{"date":"2019-04-05","close":1918.0},{"date":"2019-04-08","close":1922.0},{"date":"2019-04-09","close":1922.0},{"date":"2019-04-10","close":1932.0},{"date":"2019-04-11","close":1932.0},{"date":"2019-04-12","close":1945.0},{"date":"2019-04-15","close":1941.0},{"date":"2019-04-16","close":1936.0},{"date":"2019-04-17","close":1941.0},{"date":"2019-04-18","close":1945.0},{"date":"2019-04-19","close":1941.0},{"date":"2019-04-22","close":1941.0},{"date":"2019-04-23","close":1941.0},{"date":"2019-04-24","close":1941.0},{"date":"2019-04-25","close":1936.0},{"date":"2019-04-26","close":1941.0},{"date":"2019-04-29","close":1941.0},{"date":"2019-04-30","close":1945.0},{"date":"2019-05-02","close":1941.0},{"date":"2019-05-03","close":1927.0},{"date":"2019-05-07","close":1945.0},{"date":"2019-05-08","close":1945.0},{"date":"2019-05-09","close":1936.0},{"date":"2019-05-10","close":1969.0},{"date":"2019-05-13","close":1978.0},{"date":"2019-05-14","close":1978.0},{"date":"2019-05-15","close":1973.0},{"date":"2019-05-16","close":1973.0},{"date":"2019-05-17","close":1964.0},{"date":"2019-05-20","close":1964.0},{"date":"2019-05-21","close":1973.0},{"date":"2019-05-22","close":1973.0},{"date":"2019-05-23","close":1987.0},{"date":"2019-05-24","close":1992.0},{"date":"2019-05-27","close":1992.0},{"date":"2019-05-28","close":1992.0},{"date":"2019-05-29","close":1987.0},{"date":"2019-05-30","close":1996.0},{"date":"2019-05-31","close":1964.0},{"date":"2019-06-03","close":1987.0},{"date":"2019-06-04","close":1983.0},{"date":"2019-06-05","close":1978.0},{"date":"2019-06-07","close":1973.0},{"date":"2019-06-10","close":1987.0},{"date":"2019-06-11","close":1969.0},{"date":"2019-06-12","close":1964.0},{"date":"2019-06-13","close":1964.0},{"date":"2019-06-14","close":1992.0},{"date":"2019-06-17","close":1969.0},{"date":"2019-06-18","close":1987.0},{"date":"2019-06-19","close":1992.0},{"date":"2019-06-20","close":1987.0},{"date":"2019-06-21","close":1987.0},{"date":"2019-06-24","close":1992.0},{"date":"2019-06-25","close":1992.0},{"date":"2019-06-26","close":2001.0},{"date":"2019-06-27","close":1973.0},{"date":"2019-06-28","close":1973.0},{"date":"2019-07-01","close":2001.0},{"date":"2019-07-02","close":1987.0},{"date":"2019-07-03","close":1983.0},{"date":"2019-07-04","close":1992.0},{"date":"2019-07-05","close":2024.0},{"date":"2019-07-08","close":2052.0},{"date":"2019-07-09","close":2015.0},{"date":"2019-07-10","close":2038.0},{"date":"2019-07-11","close":2038.0},{"date":"2019-07-12","close":2033.0},{"date":"2019-07-15","close":2038.0},{"date":"2019-07-16","close":2020.0},{"date":"2019-07-17","close":2024.0},{"date":"2019-07-18","close":2029.0},{"date":"2019-07-19","close":2024.0},{"date":"2019-07-22","close":2038.0},{"date":"2019-07-23","close":2038.0},{"date":"2019-07-24","close":2033.0},{"date":"2019-07-25","close":2075.0},{"date":"2019-07-26","close":2043.0},{"date":"2019-07-29","close":2043.0},{"date":"2019-07-30","close":2043.0},{"date":"2019-07-31","close":2043.0},{"date":"2019-08-01","close":2038.0},{"date":"2019-08-02","close":2047.0},{"date":"2019-08-05","close":2029.0},{"date":"2019-08-06","close":2020.0},{"date":"2019-08-07","close":2020.0},{"date":"2019-08-08","close":2015.0},{"date":"2019-08-09","close":2015.0},{"date":"2019-08-12","close":2015.0},{"date":"2019-08-13","close":2029.0},{"date":"2019-08-14","close":2029.0},{"date":"2019-08-16","close":2001.0},{"date":"2019-08-19","close":2001.0},{"date":"2019-08-20","close":2001.0},{"date":"2019-08-21","close":2001.0},{"date":"2019-08-22","close":2010.0},{"date":"2019-08-23","close":2001.0},{"date":"2019-08-26","close":2001.0},{"date":"2019-08-27","close":2001.0},{"date":"2019-08-28","close":1996.0},{"date":"2019-08-29","close":1996.0},{"date":"2019-08-30","close":2015.0},{"date":"2019-09-02","close":2010.0},{"date":"2019-09-03","close":2038.0},{"date":"2019-09-04","close":2033.0},{"date":"2019-09-05","close":2029.0},{"date":"2019-09-06","close":2033.0},{"date":"2019-09-09","close":2024.0},{"date":"2019-09-10","close":2015.0},{"date":"2019-09-11","close":2015.0},{"date":"2019-09-16","close":2057.0},{"date":"2019-09-17","close":2057.0},{"date":"2019-09-18","close":2038.0},{"date":"2019-09-19","close":2010.0},{"date":"2019-09-20","close":2010.0},{"date":"2019-09-23","close":2015.0},{"date":"2019-09-24","close":2038.0},{"date":"2019-09-25","close":2043.0},{"date":"2019-09-26","close":2038.0},{"date":"2019-09-27","close":2057.0},{"date":"2019-09-30","close":2047.0},{"date":"2019-10-01","close":2084.0},{"date":"2019-10-02","close":2103.0},{"date":"2019-10-04","close":2108.0},{"date":"2019-10-07","close":2015.0},{"date":"2019-10-08","close":2033.0},{"date":"2019-10-10","close":2140.0},{"date":"2019-10-11","close":2140.0},{"date":"2019-10-14","close":2140.0},{"date":"2019-10-15","close":2140.0},{"date":"2019-10-16","close":2140.0},{"date":"2019-10-17","close":2140.0},{"date":"2019-10-18","close":2140.0},{"date":"2019-10-21","close":2140.0},{"date":"2019-10-22","close":2140.0},{"date":"2019-10-23","close":2140.0},{"date":"2019-10-24","close":2140.0},{"date":"2019-10-25","close":2140.0},{"date":"2019-10-28","close":2140.0},{"date":"2019-10-29","close":2140.0},{"date":"2019-10-30","close":2140.0},{"date":"2019-10-31","close":2140.0},{"date":"2019-11-01","close":2140.0},{"date":"2019-11-04","close":2140.0},{"date":"2019-11-05","close":2140.0},{"date":"2019-11-06","close":2140.0},{"date":"2019-11-07","close":2140.0},{"date":"2019-11-08","close":2140.0},{"date":"2019-11-11","close":2140.0},{"date":"2019-11-12","close":2140.0},{"date":"2019-11-13","close":2140.0},{"date":"2019-11-14","close":2140.0},{"date":"2019-11-15","close":2140.0},{"date":"2019-11-18","close":2140.0},{"date":"2019-11-19","close":2140.0},{"date":"2019-11-20","close":2140.0},{"date":"2019-11-21","close":2140.0},{"date":"2019-11-22","close":2140.0},{"date":"2019-11-25","close":2140.0},{"date":"2019-11-26","close":2140.0},{"date":"2019-11-27","close":2140.0},{"date":"2019-11-28","close":2140.0},{"date":"2019-11-29","close":2140.0},{"date":"2019-12-02","close":2140.0},{"date":"2019-12-03","close":2140.0},{"date":"2019-12-04","close":2140.0},{"date":"2019-12-05","close":2140.0},{"date":"2019-12-06","close":2140.0},{"date":"2019-12-09","close":2140.0},{"date":"2019-12-10","close":2140.0},{"date":"2019-12-11","close":2140.0},{"date":"2019-12-12","close":2140.0},{"date":"2019-12-13","close":2016.7705},{"date":"2019-12-16","close":2061.4771},{"date":"2019-12-17","close":1991.9335},{"date":"2019-12-18","close":2006.8357},{"date":"2019-12-19","close":2026.7053},{"date":"2019-12-20","close":1996.9009},{"date":"2019-12-23","close":1996.9009},{"date":"2019-12-24","close":2001.8683},{"date":"2019-12-26","close":2006.8357},{"date":"2019-12-27","close":2001.8683},{"date":"2019-12-30","close":2006.8357},{"date":"2020-01-02","close":2016.7705},{"date":"2020-01-03","close":2016.7705},{"date":"2020-01-06","close":2001.8683},{"date":"2020-01-07","close":2001.8683},{"date":"2020-01-08","close":1996.9009},{"date":"2020-01-09","close":2001.8683},{"date":"2020-01-10","close":2036.6401},{"date":"2020-01-13","close":2036.6401},{"date":"2020-01-14","close":2026.7053},{"date":"2020-01-15","close":2026.7053},{"date":"2020-01-16","close":2026.7053},{"date":"2020-01-17","close":2041.6074},{"date":"2020-01-20","close":2041.6074},{"date":"2020-01-21","close":2041.6074},{"date":"2020-01-22","close":2036.6401},{"date":"2020-01-23","close":2001.8683},{"date":"2020-01-28","close":1986.9661},{"date":"2020-01-29","close":2026.7053},{"date":"2020-01-30","close":2016.7705},{"date":"2020-01-31","close":2036.6401},{"date":"2020-02-03","close":2046.575},{"date":"2020-02-04","close":2026.7053},{"date":"2020-02-05","close":2076.3794},{"date":"2020-02-06","close":2111.1514},{"date":"2020-02-07","close":2106.1838},{"date":"2020-02-10","close":2096.249},{"date":"2020-02-11","close":2126.0535},{"date":"2020-02-12","close":2160.8257},{"date":"2020-02-13","close":2160.8257},{"date":"2020-02-14","close":2170.7605},{"date":"2020-02-17","close":2220.4346},{"date":"2020-02-18","close":2220.4346},{"date":"2020-02-19","close":2225.4019},{"date":"2020-02-20","close":2175.7278},{"date":"2020-02-21","close":2175.7278},{"date":"2020-02-24","close":2081.3469},{"date":"2020-02-25","close":2131.0212},{"date":"2020-02-26","close":2195.5974},{"date":"2020-02-27","close":2121.0862},{"date":"2020-02-28","close":2076.3794},{"date":"2020-03-02","close":2106.1838},{"date":"2020-03-03","close":2076.3794},{"date":"2020-03-04","close":2135.9885},{"date":"2020-03-05","close":2155.8582},{"date":"2020-03-06","close":2135.9885},{"date":"2020-03-09","close":2135.9885},{"date":"2020-03-10","close":2061.4771},{"date":"2020-03-11","close":1981.9985},{"date":"2020-03-12","close":1932.3245},{"date":"2020-03-13","close":1614.4098},{"date":"2020-03-16","close":1380.9414},{"date":"2020-03-17","close":1162.3751},{"date":"2020-03-18","close":1058.0593},{"date":"2020-03-19","close":843.467},{"date":"2020-03-20","close":1092.8313},{"date":"2020-03-23","close":914.0044},{"date":"2020-03-24","close":1187.2122},{"date":"2020-03-25","close":1296.4954},{"date":"2020-03-26","close":1346.1694},{"date":"2020-03-27","close":1430.6155},{"date":"2020-03-30","close":1455.4525},{"date":"2020-03-31","close":1634.2795},{"date":"2020-04-01","close":1380.9414},{"date":"2020-04-02","close":1415.7133},{"date":"2020-04-03","close":1380.9414},{"date":"2020-04-06","close":1395.8436},{"date":"2020-04-07","close":1425.6481},{"date":"2020-04-08","close":1410.7458},{"date":"2020-04-09","close":1445.5177},{"date":"2020-04-10","close":1539.8987},{"date":"2020-04-13","close":1415.7133},{"date":"2020-04-14","close":1460.4199},{"date":"2020-04-16","close":1460.4199},{"date":"2020-04-17","close":1515.0616},{"date":"2020-04-20","close":1480.2897},{"date":"2020-04-21","close":1445.5177},{"date":"2020-04-22","close":1445.5177},{"date":"2020-04-23","close":1440.5503},{"date":"2020-04-24","close":1440.5503},{"date":"2020-04-27","close":1425.6481},{"date":"2020-04-28","close":1420.6807},{"date":"2020-04-29","close":1395.8436},{"date":"2020-05-04","close":1390.8762},{"date":"2020-05-06","close":1410.7458},{"date":"2020-05-07","close":1410.7458},{"date":"2020-05-08","close":1485.2571},{"date":"2020-05-11","close":1574.6705},{"date":"2020-05-12","close":1564.7357},{"date":"2020-05-13","close":1524.9965},{"date":"2020-05-14","close":1500.1594},{"date":"2020-05-15","close":1524.9965},{"date":"2020-05-18","close":1475.3223},{"date":"2020-05-19","close":1485.2571},{"date":"2020-05-20","close":1554.8009},{"date":"2020-05-21","close":1783.302},{"date":"2020-05-22","close":1738.5952},{"date":"2020-05-25","close":1877.6829},{"date":"2020-05-26","close":1892.5851},{"date":"2020-05-27","close":1986.9661},{"date":"2020-05-28","close":1828.0088},{"date":"2020-05-29","close":1788.2694},{"date":"2020-06-01","close":1808.139},{"date":"2020-06-02","close":1902.5199},{"date":"2020-06-03","close":1818.074},{"date":"2020-06-04","close":1818.074},{"date":"2020-06-05","close":1798.2042},{"date":"2020-06-08","close":1852.8458},{"date":"2020-06-09","close":1922.3896},{"date":"2020-06-10","close":1981.9985},{"date":"2020-06-11","close":1887.6177},{"date":"2020-06-12","close":1877.6829},{"date":"2020-06-15","close":1748.53},{"date":"2020-06-16","close":1877.6829},{"date":"2020-06-17","close":1922.3896},{"date":"2020-06-18","close":1957.1615},{"date":"2020-06-19","close":2021.7379},{"date":"2020-06-22","close":2260.1738},{"date":"2020-06-23","close":2235.3367},{"date":"2020-06-24","close":2354.5547},{"date":"2020-06-25","close":2329.7175},{"date":"2020-06-26","close":2106.1838},{"date":"2020-06-29","close":2086.3142},{"date":"2020-06-30","close":2091.2817},{"date":"2020-07-01","close":2135.9885},{"date":"2020-07-02","close":2086.3142},{"date":"2020-07-03","close":2121.0862},{"date":"2020-07-06","close":2086.3142},{"date":"2020-07-07","close":2091.2817},{"date":"2020-07-08","close":2126.0535},{"date":"2020-07-09","close":2299.9131},{"date":"2020-07-10","close":2270.1086},{"date":"2020-07-13","close":2369.4568},{"date":"2020-07-14","close":2339.6523},{"date":"2020-07-15","close":2414.1638},{"date":"2020-07-16","close":2329.7175},{"date":"2020-07-17","close":2304.8806},{"date":"2020-07-20","close":2280.0435},{"date":"2020-07-21","close":2374.4243},{"date":"2020-07-22","close":2503.5771},{"date":"2020-07-23","close":2473.7727},{"date":"2020-07-24","close":2563.186},{"date":"2020-07-27","close":2558.2188},{"date":"2020-07-28","close":2453.9031},{"date":"2020-07-29","close":2453.9031},{"date":"2020-07-30","close":2453.9031},{"date":"2020-07-31","close":2563.186},{"date":"2020-08-03","close":2717.176},{"date":"2020-08-04","close":2657.5669},{"date":"2020-08-05","close":2558.2188},{"date":"2020-08-06","close":2573.1208},{"date":"2020-08-07","close":2592.9907},{"date":"2020-08-10","close":2568.1536},{"date":"2020-08-11","close":2523.4468},{"date":"2020-08-12","close":2389.3264},{"date":"2020-08-13","close":2389.3264},{"date":"2020-08-14","close":2215.467},{"date":"2020-08-18","close":2076.3794},{"date":"2020-08-19","close":2096.249},{"date":"2020-08-20","close":1942.2593},{"date":"2020-08-21","close":1962.1289},{"date":"2020-08-24","close":1962.1289},{"date":"2020-08-25","close":2041.6074},{"date":"2020-08-26","close":2036.6401},{"date":"2020-08-27","close":1967.0963},{"date":"2020-08-28","close":1967.0963},{"date":"2020-08-31","close":2056.5098},{"date":"2020-09-01","close":2071.4121},{"date":"2020-09-02","close":2086.3142},{"date":"2020-09-03","close":2076.3794},{"date":"2020-09-04","close":2190.6301},{"date":"2020-09-07","close":2369.4568},{"date":"2020-09-08","close":2294.9458},{"date":"2020-09-09","close":2329.7175},{"date":"2020-09-10","close":2334.6851},{"date":"2020-09-11","close":2294.9458},{"date":"2020-09-14","close":2250.239},{"date":"2020-09-15","close":2215.467},{"date":"2020-09-16","close":2359.522},{"date":"2020-09-17","close":2275.0762},{"date":"2020-09-18","close":2250.239},{"date":"2020-09-21","close":2200.5649},{"date":"2020-09-22","close":2135.9885},{"date":"2020-09-23","close":2126.0535},{"date":"2020-09-24","close":2001.8683},{"date":"2020-09-25","close":2076.3794},{"date":"2020-09-28","close":2145.9233},{"date":"2020-09-29","close":2135.9885},{"date":"2020-10-05","close":2165.793},{"date":"2020-10-06","close":2165.793},{"date":"2020-10-07","close":2170.7605},{"date":"2020-10-08","close":2230.3694},{"date":"2020-10-12","close":2215.467},{"date":"2020-10-13","close":2324.7502},{"date":"2020-10-14","close":2334.6851},{"date":"2020-10-15","close":2324.7502},{"date":"2020-10-16","close":2294.9458},{"date":"2020-10-19","close":2230.3694},{"date":"2020-10-20","close":2220.4346},{"date":"2020-10-21","close":2240.3042},{"date":"2020-10-22","close":2175.7278},{"date":"2020-10-23","close":2126.0535},{"date":"2020-10-26","close":2051.5422},{"date":"2020-10-27","close":2066.4446},{"date":"2020-10-28","close":2126.0535},{"date":"2020-10-29","close":2081.3469},{"date":"2020-10-30","close":2046.575},{"date":"2020-11-02","close":2071.4121},{"date":"2020-11-03","close":2096.249},{"date":"2020-11-04","close":2081.3469},{"date":"2020-11-05","close":2185.6626},{"date":"2020-11-06","close":2190.6301},{"date":"2020-11-09","close":2354.5547},{"date":"2020-11-10","close":2334.6851},{"date":"2020-11-11","close":2235.3367},{"date":"2020-11-12","close":2230.3694},{"date":"2020-11-13","close":2245.2717},{"date":"2020-11-16","close":2240.3042},{"date":"2020-11-17","close":2210.4998},{"date":"2020-11-18","close":2215.467},{"date":"2020-11-19","close":2185.6626},{"date":"2020-11-20","close":2190.6301},{"date":"2020-11-23","close":2131.0212},{"date":"2020-11-24","close":2294.9458},{"date":"2020-11-25","close":2230.3694},{"date":"2020-11-26","close":2260.1738},{"date":"2020-11-27","close":2255.2065},{"date":"2020-11-30","close":2245.2717},{"date":"2020-12-01","close":2270.1086},{"date":"2020-12-02","close":2483.7075},{"date":"2020-12-03","close":2488.675},{"date":"2020-12-04","close":2727.1108},{"date":"2020-12-07","close":2841.3613},{"date":"2020-12-08","close":2761.8828},{"date":"2020-12-09","close":2915.8726},{"date":"2020-12-10","close":2806.5896},{"date":"2020-12-11","close":2831.4265},{"date":"2020-12-14","close":2816.5244},{"date":"2020-12-15","close":2702.2739},{"date":"2020-12-16","close":2742.0132},{"date":"2020-12-17","close":2687.3713},{"date":"2020-12-18","close":2662.5344},{"date":"2020-12-21","close":2652.5996},{"date":"2020-12-22","close":2563.186},{"date":"2020-12-23","close":2568.1536},{"date":"2020-12-24","close":2543.3164},{"date":"2020-12-28","close":2523.4468},{"date":"2020-12-29","close":2697.3064},{"date":"2020-12-30","close":2742.0132},{"date":"2021-01-04","close":2776.7852},{"date":"2021-01-05","close":2737.0457},{"date":"2021-01-06","close":2642.6648},{"date":"2021-01-07","close":2766.8503},{"date":"2021-01-08","close":2786.72},{"date":"2021-01-11","close":2781.7524},{"date":"2021-01-12","close":2702.2739},{"date":"2021-01-13","close":2722.1436},{"date":"2021-01-14","close":2722.1436},{"date":"2021-01-15","close":2667.5017},{"date":"2021-01-18","close":2573.1208},{"date":"2021-01-19","close":2617.8276},{"date":"2021-01-20","close":2597.958},{"date":"2021-01-21","close":2761.8828},{"date":"2021-01-22","close":2737.0457},{"date":"2021-01-25","close":2746.9805},{"date":"2021-01-26","close":3298.3638},{"date":"2021-01-27","close":3179.1455},{"date":"2021-01-28","close":3040.0581},{"date":"2021-01-29","close":2950.6445},{"date":"2021-02-01","close":3069.8625},{"date":"2021-02-02","close":3059.9277},{"date":"2021-02-03","close":3129.4714},{"date":"2021-02-04","close":3129.4714},{"date":"2021-02-05","close":3169.2107},{"date":"2021-02-08","close":3035.0906},{"date":"2021-02-09","close":3074.8298},{"date":"2021-02-10","close":3159.2759},{"date":"2021-02-15","close":3412.614},{"date":"2021-02-16","close":3626.2131},{"date":"2021-02-17","close":3814.9746},{"date":"2021-02-18","close":3616.2781},{"date":"2021-02-19","close":3556.6692},{"date":"2021-02-22","close":3462.2883},{"date":"2021-02-23","close":3412.614},{"date":"2021-02-24","close":3397.7119},{"date":"2021-02-25","close":3581.5063},{"date":"2021-02-26","close":3646.0828},{"date":"2021-03-02","close":3651.05},{"date":"2021-03-03","close":3795.105},{"date":"2021-03-04","close":3745.4309},{"date":"2021-03-05","close":3616.2781},{"date":"2021-03-08","close":3502.0276},{"date":"2021-03-09","close":3353.0051},{"date":"2021-03-10","close":3278.4941},{"date":"2021-03-11","close":3387.7771},{"date":"2021-03-12","close":3452.3535},{"date":"2021-03-15","close":3357.9727},{"date":"2021-03-16","close":3328.1682},{"date":"2021-03-17","close":3199.0151},{"date":"2021-03-18","close":3243.7219},{"date":"2021-03-19","close":3208.95},{"date":"2021-03-22","close":3278.4941},{"date":"2021-03-23","close":3223.8523},{"date":"2021-03-24","close":3213.9175},{"date":"2021-03-25","close":3372.8748},{"date":"2021-03-26","close":3482.158},{"date":"2021-03-29","close":3392.7444},{"date":"2021-03-30","close":3387.7771},{"date":"2021-03-31","close":3576.5388},{"date":"2021-04-01","close":3819.9421},{"date":"2021-04-02","close":3790.1375},{"date":"2021-04-05","close":3959.0298},{"date":"2021-04-06","close":3993.8018},{"date":"2021-04-07","close":3894.4534},{"date":"2021-04-08","close":3805.0398},{"date":"2021-04-09","close":3899.4209},{"date":"2021-04-12","close":3834.8445},{"date":"2021-04-13","close":3795.105},{"date":"2021-04-14","close":3800.0725},{"date":"2021-04-15","close":3978.8994},{"date":"2021-04-16","close":3904.3882},{"date":"2021-04-19","close":3983.8669},{"date":"2021-04-20","close":3909.3557},{"date":"2021-04-21","close":3864.6489},{"date":"2021-04-22","close":3963.9971},{"date":"2021-04-23","close":4137.8564},{"date":"2021-04-26","close":4147.7915},{"date":"2021-04-27","close":4058.3779},{"date":"2021-04-28","close":3949.095},{"date":"2021-04-29","close":3973.9321},{"date":"2021-04-30","close":3914.323},{"date":"2021-05-03","close":3924.2578},{"date":"2021-05-04","close":3924.2578},{"date":"2021-05-06","close":3973.9321},{"date":"2021-05-07","close":3949.095},{"date":"2021-05-10","close":3973.9321},{"date":"2021-05-11","close":3914.323},{"date":"2021-05-12","close":3859.6816},{"date":"2021-05-13","close":3849.7468},{"date":"2021-05-14","close":3849.7468},{"date":"2021-05-17","close":3824.9094},{"date":"2021-05-18","close":3874.5837},{"date":"2021-05-20","close":3824.9094},{"date":"2021-05-21","close":3844.7793},{"date":"2021-05-24","close":3735.4961},{"date":"2021-05-25","close":3730.5286},{"date":"2021-05-26","close":3606.3433},{"date":"2021-05-27","close":3591.4412},{"date":"2021-05-28","close":3616.2781},{"date":"2021-05-31","close":3551.7019},{"date":"2021-06-01","close":3586.4736},{"date":"2021-06-02","close":3720.5938},{"date":"2021-06-03","close":3884.5186},{"date":"2021-06-04","close":3859.6816},{"date":"2021-06-07","close":3874.5837},{"date":"2021-06-08","close":3814.9746},{"date":"2021-06-09","close":3839.8118},{"date":"2021-06-10","close":3805.0398},{"date":"2021-06-11","close":3973.9321},{"date":"2021-06-14","close":3959.0298},{"date":"2021-06-15","close":3924.2578},{"date":"2021-06-16","close":3983.8669},{"date":"2021-06-17","close":3978.8994},{"date":"2021-06-18","close":4068.3127},{"date":"2021-06-21","close":4068.3127},{"date":"2021-06-22","close":4192.498},{"date":"2021-06-23","close":4142.8242},{"date":"2021-06-24","close":4113.0195},{"date":"2021-06-25","close":4038.5083},{"date":"2021-06-28","close":4212.3677},{"date":"2021-06-29","close":4207.4004},{"date":"2021-06-30","close":4361.3906},{"date":"2021-07-01","close":4416.0322},{"date":"2021-07-02","close":4416.0322},{"date":"2021-07-05","close":4614.7285},{"date":"2021-07-06","close":4574.9893},{"date":"2021-07-07","close":4728.979},{"date":"2021-07-08","close":4599.8262},{"date":"2021-07-09","close":4813.4248},{"date":"2021-07-12","close":4773.6855},{"date":"2021-07-13","close":4813.4248},{"date":"2021-07-14","close":4634.5981},{"date":"2021-07-15","close":4649.5005},{"date":"2021-07-16","close":4589.8916},{"date":"2021-07-19","close":4584.9238},{"date":"2021-07-20","close":4530.2827},{"date":"2021-07-21","close":4540.2173},{"date":"2021-07-22","close":4664.4028},{"date":"2021-07-23","close":4560.0869},{"date":"2021-07-26","close":4520.3477},{"date":"2021-07-27","close":4545.1846},{"date":"2021-07-28","close":4381.2603},{"date":"2021-07-29","close":4366.3579},{"date":"2021-07-30","close":4202.4331},{"date":"2021-08-02","close":4386.2275},{"date":"2021-08-03","close":4401.1299},{"date":"2021-08-04","close":4475.6411},{"date":"2021-08-05","close":4495.5107},{"date":"2021-08-06","close":4545.1846},{"date":"2021-08-09","close":4609.7612},{"date":"2021-08-10","close":4570.022},{"date":"2021-08-11","close":4535.25},{"date":"2021-08-12","close":4500.478},{"date":"2021-08-13","close":4570.022},{"date":"2021-08-17","close":4574.9893},{"date":"2021-08-18","close":4773.6855},{"date":"2021-08-19","close":4565.0542},{"date":"2021-08-20","close":4480.6084},{"date":"2021-08-23","close":5116.4375},{"date":"2021-08-24","close":5285.3296},{"date":"2021-08-25","close":5225.7207},{"date":"2021-08-26","close":5056.8286},{"date":"2021-08-27","close":5106.5024},{"date":"2021-08-30","close":5255.5249},{"date":"2021-08-31","close":5255.5249},{"date":"2021-09-01","close":5325.0688},{"date":"2021-09-02","close":5096.5679},{"date":"2021-09-03","close":5046.8936},{"date":"2021-09-06","close":5046.8936},{"date":"2021-09-07","close":4997.2197},{"date":"2021-09-08","close":5017.0894},{"date":"2021-09-09","close":4967.415},{"date":"2021-09-10","close":4997.2197},{"date":"2021-09-13","close":4778.6528},{"date":"2021-09-14","close":4858.1323},{"date":"2021-09-15","close":4878.002},{"date":"2021-09-16","close":4828.3276},{"date":"2021-09-17","close":4828.3276},{"date":"2021-09-23","close":4768.7183},{"date":"2021-09-24","close":4828.3276},{"date":"2021-09-27","close":4813.4248},{"date":"2021-09-28","close":4644.5327},{"date":"2021-09-29","close":4480.6084},{"date":"2021-09-30","close":4480.6084},{"date":"2021-10-01","close":4391.1948},{"date":"2021-10-05","close":4212.3677},{"date":"2021-10-06","close":4018.6387},{"date":"2021-10-07","close":4068.3127},{"date":"2021-10-08","close":3949.095},{"date":"2021-10-12","close":3740.4634},{"date":"2021-10-13","close":3795.105},{"date":"2021-10-14","close":4271.9771},{"date":"2021-10-15","close":4316.6841},{"date":"2021-10-18","close":4306.749},{"date":"2021-10-19","close":4450.8037},{"date":"2021-10-20","close":4386.2275},{"date":"2021-10-21","close":4331.5859},{"date":"2021-10-22","close":4212.3677},{"date":"2021-10-25","close":4252.1069},{"date":"2021-10-26","close":4361.3906},{"date":"2021-10-27","close":4371.3252},{"date":"2021-10-28","close":4430.9341},{"date":"2021-10-29","close":4629.6309},{"date":"2021-11-01","close":4649.5005},{"date":"2021-11-02","close":4664.4028},{"date":"2021-11-03","close":4758.7832},{"date":"2021-11-04","close":4818.3921},{"date":"2021-11-05","close":4788.5879},{"date":"2021-11-08","close":4758.7832},{"date":"2021-11-09","close":4639.5654},{"date":"2021-11-10","close":4540.2173},{"date":"2021-11-11","close":4624.6631},{"date":"2021-11-12","close":4719.0439},{"date":"2021-11-15","close":4709.1094},{"date":"2021-11-16","close":4858.1323},{"date":"2021-11-17","close":4838.2627},{"date":"2021-11-18","close":4863.0996},{"date":"2021-11-19","close":4873.0342},{"date":"2021-11-22","close":4977.3501},{"date":"2021-11-23","close":4803.4902},{"date":"2021-11-24","close":4689.2397},{"date":"2021-11-25","close":4545.1846},{"date":"2021-11-26","close":4351.4556},{"date":"2021-11-29","close":4331.5859},{"date":"2021-11-30","close":4212.3677},{"date":"2021-12-01","close":4401.1299},{"date":"2021-12-02","close":4445.8364},{"date":"2021-12-03","close":4619.6958},{"date":"2021-12-06","close":4654.4678},{"date":"2021-12-07","close":4654.4678},{"date":"2021-12-08","close":4619.6958},{"date":"2021-12-09","close":4589.8916},{"date":"2021-12-10","close":4505.4453},{"date":"2021-12-13","close":4495.5107},{"date":"2021-12-14","close":4450.8037},{"date":"2021-12-15","close":4570.022},{"date":"2021-12-16","close":4634.5981},{"date":"2021-12-17","close":4599.8262},{"date":"2021-12-20","close":4589.8916},{"date":"2021-12-21","close":4515.3804},{"date":"2021-12-22","close":4520.3477},{"date":"2021-12-23","close":4694.207},{"date":"2021-12-24","close":5017.0894},{"date":"2021-12-27","close":5046.8936},{"date":"2021-12-28","close":5265.46},{"date":"2021-12-29","close":5434.3521},{"date":"2021-12-30","close":5424.4175},{"date":"2022-01-03","close":5310.0},{"date":"2022-01-04","close":5235.6553},{"date":"2022-01-05","close":5056.8286},{"date":"2022-01-06","close":4962.4478},{"date":"2022-01-07","close":5166.1113},{"date":"2022-01-10","close":5036.959},{"date":"2022-01-11","close":4997.2197},{"date":"2022-01-12","close":5126.3721},{"date":"2022-01-13","close":5086.6328},{"date":"2022-01-14","close":5017.0894},{"date":"2022-01-17","close":5066.7632},{"date":"2022-01-18","close":4947.5454},{"date":"2022-01-19","close":4957.4805},{"date":"2022-01-20","close":5046.8936},{"date":"2022-01-21","close":4922.7085},{"date":"2022-01-24","close":4868.0669},{"date":"2022-01-25","close":4788.5879},{"date":"2022-01-26","close":4763.751},{"date":"2022-01-27","close":4520.3477},{"date":"2022-01-28","close":4709.1094},{"date":"2022-02-03","close":4803.4902},{"date":"2022-02-04","close":4853.1646},{"date":"2022-02-07","close":4927.6758},{"date":"2022-02-08","close":4927.6758},{"date":"2022-02-09","close":4927.6758},{"date":"2022-02-10","close":4813.4248},{"date":"2022-02-11","close":4654.4678},{"date":"2022-02-14","close":4589.8916},{"date":"2022-02-15","close":4480.6084},{"date":"2022-02-16","close":4629.6309},{"date":"2022-02-17","close":4565.0542},{"date":"2022-02-18","close":4574.9893},{"date":"2022-02-21","close":4599.8262},{"date":"2022-02-22","close":4599.8262},{"date":"2022-02-23","close":4599.8262},{"date":"2022-02-24","close":4465.7061},{"date":"2022-02-25","close":4763.751},{"date":"2022-02-28","close":4763.751},{"date":"2022-03-02","close":4838.2627},{"date":"2022-03-03","close":4818.3921},{"date":"2022-03-04","close":4818.3921},{"date":"2022-03-07","close":4609.7612},{"date":"2022-03-08","close":4535.25},{"date":"2022-03-10","close":4535.25},{"date":"2022-03-11","close":4599.8262},{"date":"2022-03-14","close":4550.1523},{"date":"2022-03-15","close":4550.1523},{"date":"2022-03-16","close":4599.8262},{"date":"2022-03-17","close":4679.3047},{"date":"2022-03-18","close":4709.1094},{"date":"2022-03-21","close":4709.1094},{"date":"2022-03-22","close":4868.0669},{"date":"2022-03-23","close":4818.3921},{"date":"2022-03-24","close":4768.7183},{"date":"2022-03-25","close":4788.5879},{"date":"2022-03-28","close":4738.9136},{"date":"2022-03-29","close":4803.4902},{"date":"2022-03-30","close":4768.7183},{"date":"2022-03-31","close":4758.7832},{"date":"2022-04-01","close":4694.207},{"date":"2022-04-04","close":4674.3374},{"date":"2022-04-05","close":4719.0439},{"date":"2022-04-06","close":4674.3374},{"date":"2022-04-07","close":4644.5327},{"date":"2022-04-08","close":4654.4678},{"date":"2022-04-11","close":4669.3701},{"date":"2022-04-12","close":4599.8262},{"date":"2022-04-13","close":4659.4351},{"date":"2022-04-14","close":4649.5005},{"date":"2022-04-15","close":4604.7935},{"date":"2022-04-18","close":4574.9893},{"date":"2022-04-19","close":4689.2397},{"date":"2022-04-20","close":4629.6309},{"date":"2022-04-21","close":4629.6309},{"date":"2022-04-22","close":4565.0542},{"date":"2022-04-25","close":4520.3477},{"date":"2022-04-26","close":4510.4131},{"date":"2022-04-27","close":4485.5757},{"date":"2022-04-28","close":4450.8037},{"date":"2022-04-29","close":4530.2827},{"date":"2022-05-02","close":4515.3804},{"date":"2022-05-03","close":4530.2827},{"date":"2022-05-04","close":4540.2173},{"date":"2022-05-06","close":4485.5757},{"date":"2022-05-09","close":4390.0},{"date":"2022-05-10","close":4604.7935},{"date":"2022-05-11","close":4833.2949},{"date":"2022-05-12","close":4783.6206},{"date":"2022-05-13","close":4813.4248},{"date":"2022-05-16","close":4793.5552},{"date":"2022-05-17","close":4947.5454},{"date":"2022-05-18","close":5036.959},{"date":"2022-05-19","close":5027.0239},{"date":"2022-05-20","close":5007.1543},{"date":"2022-05-23","close":5046.8936},{"date":"2022-05-24","close":4922.7085},{"date":"2022-05-25","close":4937.6108},{"date":"2022-05-26","close":5076.6982},{"date":"2022-05-27","close":5106.5024},{"date":"2022-05-30","close":5046.8936},{"date":"2022-05-31","close":5066.7632},{"date":"2022-06-02","close":5056.8286},{"date":"2022-06-03","close":5106.5024},{"date":"2022-06-07","close":5036.959},{"date":"2022-06-08","close":5036.959},{"date":"2022-06-09","close":4957.4805},{"date":"2022-06-10","close":4957.4805},{"date":"2022-06-13","close":4763.751},{"date":"2022-06-14","close":4828.3276},{"date":"2022-06-15","close":4704.1421},{"date":"2022-06-16","close":4724.0117},{"date":"2022-06-17","close":4813.4248},{"date":"2022-06-20","close":4654.4678},{"date":"2022-06-21","close":4609.7612},{"date":"2022-06-22","close":4396.1626},{"date":"2022-06-23","close":4291.8467},{"date":"2022-06-24","close":4386.2275},{"date":"2022-06-27","close":4555.1196},{"date":"2022-06-28","close":4574.9893},{"date":"2022-06-29","close":4545.1846},{"date":"2022-06-30","close":4336.5537},{"date":"2022-07-01","close":4157.7261},{"date":"2022-07-04","close":4063.3455},{"date":"2022-07-05","close":4207.4004},{"date":"2022-07-06","close":4172.6284},{"date":"2022-07-07","close":4346.4883},{"date":"2022-07-08","close":4420.9995},{"date":"2022-07-11","close":4550.1523},{"date":"2022-07-12","close":4470.6733},{"date":"2022-07-13","close":4500.478},{"date":"2022-07-14","close":4609.7612},{"date":"2022-07-15","close":4679.3047},{"date":"2022-07-18","close":4768.7183},{"date":"2022-07-19","close":4887.9365},{"date":"2022-07-20","close":4768.7183},{"date":"2022-07-21","close":4793.5552},{"date":"2022-07-22","close":4748.8486},{"date":"2022-07-25","close":4833.2949},{"date":"2022-07-26","close":5007.1543},{"date":"2022-07-27","close":5046.8936},{"date":"2022-07-28","close":4997.2197},{"date":"2022-07-29","close":5036.959},{"date":"2022-08-01","close":4997.2197},{"date":"2022-08-02","close":4967.415},{"date":"2022-08-03","close":4892.9038},{"date":"2022-08-04","close":4887.9365},{"date":"2022-08-05","close":4863.0996},{"date":"2022-08-08","close":4813.4248},{"date":"2022-08-09","close":4728.979},{"date":"2022-08-10","close":4570.022},{"date":"2022-08-11","close":4639.5654},{"date":"2022-08-12","close":4679.3047},{"date":"2022-08-16","close":4843.23},{"date":"2022-08-17","close":4868.0669},{"date":"2022-08-18","close":4843.23},{"date":"2022-08-19","close":4728.979},{"date":"2022-08-22","close":4634.5981},{"date":"2022-08-23","close":4748.8486},{"date":"2022-08-24","close":5027.0239},{"date":"2022-08-25","close":5136.3071},{"date":"2022-08-26","close":5444.2871},{"date":"2022-08-29","close":5185.9814},{"date":"2022-08-30","close":5692.6577},{"date":"2022-08-31","close":5891.354},{"date":"2022-09-01","close":6229.1387},{"date":"2022-09-02","close":6239.0732},{"date":"2022-09-05","close":6229.1387},{"date":"2022-09-06","close":6775.5542},{"date":"2022-09-07","close":6845.0977},{"date":"2022-09-08","close":6874.9023},{"date":"2022-09-13","close":6775.5542},{"date":"2022-09-14","close":6825.228},{"date":"2022-09-15","close":6815.2935},{"date":"2022-09-16","close":6507.3135},{"date":"2022-09-19","close":6338.4214},{"date":"2022-09-20","close":6338.4214},{"date":"2022-09-21","close":6368.2261},{"date":"2022-09-22","close":6378.1606},{"date":"2022-09-23","close":6060.2466},{"date":"2022-09-26","close":5672.7881},{"date":"2022-09-27","close":5672.7881},{"date":"2022-09-28","close":5464.1567},{"date":"2022-09-29","close":5672.7881},{"date":"2022-09-30","close":5593.3096},{"date":"2022-10-04","close":6080.1162},{"date":"2022-10-05","close":6040.377},{"date":"2022-10-06","close":6109.9204},{"date":"2022-10-07","close":5682.7227},{"date":"2022-10-11","close":5424.4175},{"date":"2022-10-12","close":5404.5479},{"date":"2022-10-13","close":5126.3721},{"date":"2022-10-14","close":5185.9814},{"date":"2022-10-17","close":5394.6128},{"date":"2022-10-18","close":5573.4399},{"date":"2022-10-19","close":5484.0264},{"date":"2022-10-20","close":5374.7427},{"date":"2022-10-21","close":5195.916},{"date":"2022-10-24","close":5454.2217},{"date":"2022-10-25","close":5662.853},{"date":"2022-10-26","close":5523.7656},{"date":"2022-10-27","close":5901.2891},{"date":"2022-10-28","close":5692.6577},{"date":"2022-10-31","close":5792.0059},{"date":"2022-11-01","close":5831.7451},{"date":"2022-11-02","close":5593.3096},{"date":"2022-11-03","close":5503.896},{"date":"2022-11-04","close":5434.3521},{"date":"2022-11-07","close":5464.1567},{"date":"2022-11-08","close":5503.896},{"date":"2022-11-09","close":5543.6353},{"date":"2022-11-10","close":5305.1992},{"date":"2022-11-11","close":5285.3296},{"date":"2022-11-14","close":4932.6431},{"date":"2022-11-15","close":4967.415},{"date":"2022-11-16","close":4987.2847},{"date":"2022-11-17","close":4868.0669},{"date":"2022-11-18","close":4728.979},{"date":"2022-11-21","close":4768.7183},{"date":"2022-11-22","close":4748.8486},{"date":"2022-11-23","close":4758.7832},{"date":"2022-11-24","close":5017.0894},{"date":"2022-11-25","close":5046.8936},{"date":"2022-11-28","close":4887.9365},{"date":"2022-11-29","close":4907.8062},{"date":"2022-11-30","close":4932.6431},{"date":"2022-12-01","close":4947.5454},{"date":"2022-12-02","close":4873.0342},{"date":"2022-12-05","close":4848.1973},{"date":"2022-12-06","close":4783.6206},{"date":"2022-12-07","close":4798.5225},{"date":"2022-12-08","close":4699.1743},{"date":"2022-12-09","close":4728.979},{"date":"2022-12-12","close":4674.3374},{"date":"2022-12-13","close":4679.3047},{"date":"2022-12-14","close":4808.4575},{"date":"2022-12-15","close":4882.9692},{"date":"2022-12-16","close":4838.2627},{"date":"2022-12-19","close":4818.3921},{"date":"2022-12-20","close":4684.2725},{"date":"2022-12-21","close":4669.3701},{"date":"2022-12-22","close":4689.2397},{"date":"2022-12-23","close":4535.25},{"date":"2022-12-26","close":4470.6733},{"date":"2022-12-27","close":4599.8262},{"date":"2022-12-28","close":4505.4453},{"date":"2022-12-29","close":4341.521},{"date":"2023-01-02","close":4281.9121},{"date":"2023-01-03","close":4366.3579},{"date":"2023-01-04","close":4634.5981},{"date":"2023-01-05","close":4594.8589},{"date":"2023-01-06","close":4684.2725},{"date":"2023-01-09","close":4808.4575},{"date":"2023-01-10","close":4788.5879},{"date":"2023-01-11","close":4987.2847},{"date":"2023-01-12","close":5036.959},{"date":"2023-01-13","close":4977.3501},{"date":"2023-01-16","close":4967.415},{"date":"2023-01-17","close":5017.0894},{"date":"2023-01-18","close":5036.959},{"date":"2023-01-19","close":5027.0239},{"date":"2023-01-20","close":5017.0894},{"date":"2023-01-25","close":5146.2417},{"date":"2023-01-26","close":5374.7427},{"date":"2023-01-27","close":5404.5479},{"date":"2023-01-30","close":5255.5249},{"date":"2023-01-31","close":5354.873},{"date":"2023-02-01","close":5315.1338},{"date":"2023-02-02","close":5563.5049},{"date":"2023-02-03","close":5792.0059},{"date":"2023-02-06","close":5831.7451},{"date":"2023-02-07","close":5690.0},{"date":"2023-02-08","close":5782.0708},{"date":"2023-02-09","close":5881.4194},{"date":"2023-02-10","close":5732.397},{"date":"2023-02-13","close":5613.1792},{"date":"2023-02-14","close":5633.0488},{"date":"2023-02-15","close":5662.853},{"date":"2023-02-16","close":5811.8755},{"date":"2023-02-17","close":5911.2236},{"date":"2023-02-20","close":5871.4844},{"date":"2023-02-21","close":5742.3315},{"date":"2023-02-22","close":5682.7227},{"date":"2023-02-23","close":5921.1587},{"date":"2023-02-24","close":6229.1387},{"date":"2023-02-27","close":6099.9858},{"date":"2023-02-28","close":6348.3564},{"date":"2023-03-02","close":6219.2036},{"date":"2023-03-03","close":6328.4868},{"date":"2023-03-06","close":6318.5518},{"date":"2023-03-07","close":6318.5518},{"date":"2023-03-08","close":6149.6597},{"date":"2023-03-09","close":6378.1606},{"date":"2023-03-10","close":6099.9858},{"date":"2023-03-13","close":6179.4644},{"date":"2023-03-14","close":6099.9858},{"date":"2023-03-15","close":6636.4668},{"date":"2023-03-16","close":8106.8213},{"date":"2023-03-17","close":8106.8213},{"date":"2023-03-20","close":7689.5586},{"date":"2023-03-21","close":7838.5811},{"date":"2023-03-22","close":8206.1689},{"date":"2023-03-23","close":8077.0166},{"date":"2023-03-24","close":8166.4297},{"date":"2023-03-27","close":8603.5635},{"date":"2023-03-28","close":8941.3467},{"date":"2023-03-29","close":9289.0654},{"date":"2023-03-30","close":8832.0645},{"date":"2023-03-31","close":8623.4326},{"date":"2023-04-03","close":9100.3047},{"date":"2023-04-04","close":8722.7812},{"date":"2023-04-05","close":9209.5869},{"date":"2023-04-06","close":8524.085},{"date":"2023-04-07","close":8553.8887},{"date":"2023-04-10","close":8812.1943},{"date":"2023-04-11","close":11067.4014},{"date":"2023-04-12","close":12120.4932},{"date":"2023-04-13","close":11127.0098},{"date":"2023-04-14","close":11931.7314},{"date":"2023-04-17","close":12796.0605},{"date":"2023-04-18","close":15498.335},{"date":"2023-04-19","close":14802.8965},{"date":"2023-04-20","close":14822.7666},{"date":"2023-04-21","close":14743.2881},{"date":"2023-04-24","close":15587.749},{"date":"2023-04-25","close":16074.5547},{"date":"2023-04-26","close":12955.0176},{"date":"2023-04-27","close":13928.6318},{"date":"2023-04-28","close":13710.0654},{"date":"2023-05-02","close":16044.75},{"date":"2023-05-03","close":15935.4678},{"date":"2023-05-04","close":15269.833},{"date":"2023-05-08","close":15965.2715},{"date":"2023-05-09","close":16084.4893},{"date":"2023-05-10","close":15309.5723},{"date":"2023-05-11","close":14763.1572},{"date":"2023-05-12","close":13759.7393},{"date":"2023-05-15","close":13094.1064},{"date":"2023-05-16","close":12726.5166},{"date":"2023-05-17","close":12726.5166},{"date":"2023-05-18","close":12825.8652},{"date":"2023-05-19","close":12756.3213},{"date":"2023-05-22","close":12815.9307},{"date":"2023-05-23","close":13938.5664},{"date":"2023-05-24","close":14057.7842},{"date":"2023-05-25","close":13471.6299},{"date":"2023-05-26","close":13610.7168},{"date":"2023-05-30","close":14246.5469},{"date":"2023-05-31","close":14932.0498},{"date":"2023-06-01","close":15001.5928},{"date":"2023-06-02","close":14951.9189},{"date":"2023-06-05","close":15071.1367},{"date":"2023-06-07","close":15359.248},{"date":"2023-06-08","close":14683.6787},{"date":"2023-06-09","close":15170.4854},{"date":"2023-06-12","close":17236.9316},{"date":"2023-06-13","close":18319.8262},{"date":"2023-06-14","close":21061.8398},{"date":"2023-06-15","close":22204.3457},{"date":"2023-06-16","close":25085.4453},{"date":"2023-06-19","close":23346.8496},{"date":"2023-06-20","close":23148.1543},{"date":"2023-06-21","close":22701.0859},{"date":"2023-06-22","close":23197.8281},{"date":"2023-06-23","close":23048.8047},{"date":"2023-06-26","close":21508.9062},{"date":"2023-06-27","close":20912.8164},{"date":"2023-06-28","close":20912.8164},{"date":"2023-06-29","close":20962.4902},{"date":"2023-06-30","close":19223.8945},{"date":"2023-07-03","close":20465.75},{"date":"2023-07-04","close":21012.1641},{"date":"2023-07-05","close":20465.75},{"date":"2023-07-06","close":19521.9414},{"date":"2023-07-07","close":20664.4453},{"date":"2023-07-10","close":19651.0938},{"date":"2023-07-11","close":20167.7051},{"date":"2023-07-12","close":19859.7266},{"date":"2023-07-13","close":20018.6836},{"date":"2023-07-14","close":19770.3125},{"date":"2023-07-17","close":19094.7422},{"date":"2023-07-18","close":19969.0078},{"date":"2023-07-19","close":21558.582},{"date":"2023-07-20","close":20515.4238},{"date":"2023-07-21","close":19969.0078},{"date":"2023-07-24","close":19531.877},{"date":"2023-07-25","close":21608.2559},{"date":"2023-07-26","close":19243.7656},{"date":"2023-07-27","close":18558.2617},{"date":"2023-07-28","close":18985.459},{"date":"2023-07-31","close":20068.3574},{"date":"2023-08-01","close":19512.0078},{"date":"2023-08-02","close":18568.1973},{"date":"2023-08-03","close":18429.1094},{"date":"2023-08-04","close":18846.3711},{"date":"2023-08-07","close":17038.2344},{"date":"2023-08-08","close":17654.1934},{"date":"2023-08-09","close":17823.0859},{"date":"2023-08-10","close":17435.627},{"date":"2023-08-11","close":17554.8457},{"date":"2023-08-14","close":17048.1699},{"date":"2023-08-16","close":16819.666},{"date":"2023-08-17","close":17256.8008},{"date":"2023-08-18","close":16422.2734},{"date":"2023-08-21","close":17058.1035},{"date":"2023-08-22","close":16740.1875},{"date":"2023-08-23","close":15975.207},{"date":"2023-08-24","close":16352.7305},{"date":"2023-08-25","close":15945.4023},{"date":"2023-08-28","close":16392.4688},{"date":"2023-08-29","close":16163.9678},{"date":"2023-08-30","close":16879.2754},{"date":"2023-08-31","close":16839.5352},{"date":"2023-09-01","close":16144.0986},{"date":"2023-09-04","close":16263.3164},{"date":"2023-09-05","close":16173.9033},{"date":"2023-09-06","close":15428.791},{"date":"2023-09-07","close":15140.6807},{"date":"2023-09-08","close":15389.0518},{"date":"2023-09-11","close":15001.5928},{"date":"2023-09-12","close":14812.8311},{"date":"2023-09-13","close":14832.7012},{"date":"2023-09-14","close":15299.6377},{"date":"2023-09-15","close":15279.7686},{"date":"2023-09-18","close":14653.874},{"date":"2023-09-19","close":14345.8945},{"date":"2023-09-20","close":14445.2432},{"date":"2023-09-21","close":13908.7617},{"date":"2023-09-22","close":13888.8926},{"date":"2023-09-25","close":13710.0654},{"date":"2023-09-26","close":13729.9346},{"date":"2023-09-27","close":13958.4355},{"date":"2023-10-04","close":13799.4785},{"date":"2023-10-05","close":13670.3262},{"date":"2023-10-06","close":13600.7822},{"date":"2023-10-10","close":13193.4551},{"date":"2023-10-11","close":13561.043},{"date":"2023-10-12","close":13968.3711},{"date":"2023-10-13","close":13580.9131},{"date":"2023-10-16","close":13163.6504},{"date":"2023-10-17","close":13620.6523},{"date":"2023-10-18","close":13412.0205},{"date":"2023-10-19","close":12865.6045},{"date":"2023-10-20","close":12517.8857},{"date":"2023-10-23","close":12498.0166},{"date":"2023-10-24","close":12964.9531},{"date":"2023-10-25","close":12120.4932},{"date":"2023-10-26","close":11603.8809},{"date":"2023-10-27","close":11613.8164},{"date":"2023-10-30","close":11693.2949},{"date":"2023-10-31","close":11206.4883},{"date":"2023-11-01","close":11077.3359},{"date":"2023-11-02","close":11792.6426},{"date":"2023-11-03","close":12150.2979},{"date":"2023-11-06","close":14067.7188},{"date":"2023-11-07","close":12637.1035},{"date":"2023-11-08","close":11772.7734},{"date":"2023-11-09","close":11484.6631},{"date":"2023-11-10","close":11335.6406},{"date":"2023-11-13","close":10789.2256},{"date":"2023-11-14","close":10997.8574},{"date":"2023-11-15","close":11037.5967},{"date":"2023-11-16","close":11136.9443},{"date":"2023-11-17","close":10868.7041},{"date":"2023-11-20","close":11027.6611},{"date":"2023-11-21","close":11246.2275},{"date":"2023-11-22","close":12319.1895},{"date":"2023-11-23","close":13511.3691},{"date":"2023-11-24","close":13849.1533},{"date":"2023-11-27","close":13869.0225},{"date":"2023-11-28","close":13561.043},{"date":"2023-11-29","close":13342.4766},{"date":"2023-11-30","close":14554.5264},{"date":"2023-12-01","close":13660.3916},{"date":"2023-12-04","close":13193.4551},{"date":"2023-12-05","close":12408.6025},{"date":"2023-12-06","close":13521.3037},{"date":"2023-12-07","close":14425.373},{"date":"2023-12-08","close":14882.375},{"date":"2023-12-11","close":15736.7705},{"date":"2023-12-12","close":16799.7969},{"date":"2023-12-13","close":16650.7754},{"date":"2023-12-14","close":17306.4746},{"date":"2023-12-15","close":17187.2559},{"date":"2023-12-18","close":16819.666},{"date":"2023-12-19","close":16809.7324},{"date":"2023-12-20","close":17028.2988},{"date":"2023-12-21","close":16283.1865},{"date":"2023-12-22","close":16491.8164},{"date":"2023-12-26","close":16094.4248},{"date":"2023-12-27","close":17018.3633},{"date":"2023-12-28","close":17236.9316},{"date":"2024-01-02","close":18389.3711},{"date":"2024-01-03","close":18876.1758},{"date":"2024-01-04","close":17376.0176},{"date":"2024-01-05","close":18737.0898},{"date":"2024-01-08","close":18737.0898},{"date":"2024-01-09","close":19323.2461},{"date":"2024-01-10","close":18558.2617},{"date":"2024-01-11","close":18776.8281},{"date":"2024-01-12","close":18915.916},{"date":"2024-01-15","close":18141.0},{"date":"2024-01-16","close":17674.0625},{"date":"2024-01-17","close":16988.5586},{"date":"2024-01-18","close":16620.9707},{"date":"2024-01-19","close":16879.2754},{"date":"2024-01-22","close":16114.2939},{"date":"2024-01-23","close":15756.6406},{"date":"2024-01-24","close":16084.4893},{"date":"2024-01-25","close":15657.292},{"date":"2024-01-26","close":15945.4023},{"date":"2024-01-29","close":15389.0518},{"date":"2024-01-30","close":15488.4004},{"date":"2024-01-31","close":15170.4854},{"date":"2024-02-01","close":14763.1572},{"date":"2024-02-02","close":15001.5928},{"date":"2024-02-05","close":14932.0498},{"date":"2024-02-06","close":16372.5996},{"date":"2024-02-07","close":16352.7305},{"date":"2024-02-08","close":15846.0537},{"date":"2024-02-13","close":17842.9551},{"date":"2024-02-14","close":18488.7188},{"date":"2024-02-15","close":18647.6758},{"date":"2024-02-16","close":18508.5879},{"date":"2024-02-19","close":18548.3281},{"date":"2024-02-20","close":18627.8066},{"date":"2024-02-21","close":18657.6113},{"date":"2024-02-22","close":20962.4902},{"date":"2024-02-23","close":21657.9297},{"date":"2024-02-26","close":22452.7168},{"date":"2024-02-27","close":22005.6484},{"date":"2024-02-28","close":21260.5352},{"date":"2024-02-29","close":20714.1211},{"date":"2024-03-04","close":20515.4238},{"date":"2024-03-05","close":21707.6035},{"date":"2024-03-06","close":20912.8164},{"date":"2024-03-07","close":23247.502},{"date":"2024-03-08","close":29456.7715},{"date":"2024-03-11","close":30450.2539},{"date":"2024-03-12","close":30251.5566},{"date":"2024-03-13","close":29506.4453},{"date":"2024-03-14","close":26575.6719},{"date":"2024-03-15","close":26575.6719},{"date":"2024-03-18","close":28860.6816},{"date":"2024-03-19","close":28612.3105},{"date":"2024-03-20","close":26774.3672},{"date":"2024-03-21","close":26376.9746},{"date":"2024-03-22","close":27370.457},{"date":"2024-03-25","close":28165.2422},{"date":"2024-03-26","close":26625.3457},{"date":"2024-03-27","close":26824.041},{"date":"2024-03-28","close":25284.1426},{"date":"2024-03-29","close":24340.334},{"date":"2024-04-01","close":24588.7051},{"date":"2024-04-02","close":23694.5684},{"date":"2024-04-03","close":26575.6719},{"date":"2024-04-04","close":26625.3457},{"date":"2024-04-05","close":25482.8379},{"date":"2024-04-08","close":24290.6602},{"date":"2024-04-09","close":24588.7051},{"date":"2024-04-11","close":24439.6816},{"date":"2024-04-12","close":24986.0977},{"date":"2024-04-15","close":22999.1309},{"date":"2024-04-16","close":22353.3672},{"date":"2024-04-17","close":21657.9297},{"date":"2024-04-18","close":21955.9746},{"date":"2024-04-19","close":21260.5352},{"date":"2024-04-22","close":21955.9746},{"date":"2024-04-23","close":21558.582},{"date":"2024-04-24","close":22154.6719},{"date":"2024-04-25","close":21210.8613},{"date":"2024-04-26","close":21459.2324},{"date":"2024-04-29","close":23098.4785},{"date":"2024-04-30","close":22850.1094},{"date":"2024-05-02","close":22701.0859},{"date":"2024-05-03","close":22303.6934},{"date":"2024-05-07","close":22452.7168},{"date":"2024-05-08","close":22154.6719},{"date":"2024-05-09","close":20366.4023},{"date":"2024-05-10","close":20614.7715},{"date":"2024-05-13","close":20217.3789},{"date":"2024-05-14","close":20664.4453},{"date":"2024-05-16","close":20912.8164},{"date":"2024-05-17","close":20763.7949},{"date":"2024-05-20","close":21012.1641},{"date":"2024-05-21","close":20416.0762},{"date":"2024-05-22","close":19670.9648},{"date":"2024-05-23","close":19372.9199},{"date":"2024-05-24","close":18826.502},{"date":"2024-05-27","close":19015.2637},{"date":"2024-05-28","close":18816.5684},{"date":"2024-05-29","close":18121.1309},{"date":"2024-05-30","close":18190.6738},{"date":"2024-05-31","close":19343.1152},{"date":"2024-06-03","close":19661.0293},{"date":"2024-06-04","close":19551.7461},{"date":"2024-06-05","close":20614.7715},{"date":"2024-06-07","close":21111.5137},{"date":"2024-06-10","close":21210.8613},{"date":"2024-06-11","close":22353.3672},{"date":"2024-06-12","close":21806.9531},{"date":"2024-06-13","close":21161.1875},{"date":"2024-06-14","close":19810.0508},{"date":"2024-06-17","close":19442.4629},{"date":"2024-06-18","close":19343.1152},{"date":"2024-06-19","close":19482.2031},{"date":"2024-06-20","close":18786.7637},{"date":"2024-06-21","close":18329.7617},{"date":"2024-06-24","close":18160.8691},{"date":"2024-06-25","close":18309.8926},{"date":"2024-06-26","close":18041.6523},{"date":"2024-06-27","close":18786.7637},{"date":"2024-06-28","close":19919.334},{"date":"2024-07-01","close":19055.0039},{"date":"2024-07-02","close":18657.6113},{"date":"2024-07-03","close":18727.1543},{"date":"2024-07-04","close":18230.4121},{"date":"2024-07-05","close":18379.4355},{"date":"2024-07-08","close":18707.2852},{"date":"2024-07-09","close":18429.1094},{"date":"2024-07-10","close":19263.6348},{"date":"2024-07-11","close":19263.6348},{"date":"2024-07-12","close":19124.5469},{"date":"2024-07-15","close":18617.8711},{"date":"2024-07-16","close":18051.5859},{"date":"2024-07-17","close":16928.9492},{"date":"2024-07-18","close":16650.7754},{"date":"2024-07-19","close":16829.6016},{"date":"2024-07-22","close":15597.6836},{"date":"2024-07-23","close":15885.793},{"date":"2024-07-24","close":16690.5137},{"date":"2024-07-25","close":16481.8828},{"date":"2024-07-26","close":16223.5771},{"date":"2024-07-29","close":16193.7725},{"date":"2024-07-30","close":15935.4678},{"date":"2024-07-31","close":15796.3799},{"date":"2024-08-01","close":16263.3164},{"date":"2024-08-02","close":15875.8584},{"date":"2024-08-05","close":13412.0205},{"date":"2024-08-06","close":14604.2002},{"date":"2024-08-07","close":14504.8525},{"date":"2024-08-08","close":14027.9795},{"date":"2024-08-09","close":14693.6133},{"date":"2024-08-12","close":15001.5928},{"date":"2024-08-13","close":16243.4473},{"date":"2024-08-14","close":17187.2559},{"date":"2024-08-16","close":16730.2539},{"date":"2024-08-19","close":16789.8613},{"date":"2024-08-20","close":19055.0039},{"date":"2024-08-21","close":18637.7402},{"date":"2024-08-22","close":18329.7617},{"date":"2024-08-23","close":17525.041},{"date":"2024-08-26","close":17137.582},{"date":"2024-08-27","close":16879.2754},{"date":"2024-08-28","close":16690.5137},{"date":"2024-08-29","close":17515.1055},{"date":"2024-08-30","close":17773.4121},{"date":"2024-09-02","close":17723.7363},{"date":"2024-09-03","close":17376.0176},{"date":"2024-09-04","close":17266.7363},{"date":"2024-09-05","close":17038.2344},{"date":"2024-09-06","close":15657.292},{"date":"2024-09-09","close":14773.0918},{"date":"2024-09-10","close":14723.418},{"date":"2024-09-11","close":15081.0713},{"date":"2024-09-12","close":15518.2051},{"date":"2024-09-13","close":15567.8789},{"date":"2024-09-19","close":15846.0537},{"date":"2024-09-20","close":16024.8809},{"date":"2024-09-23","close":16342.7949},{"date":"2024-09-24","close":17266.7363},{"date":"2024-09-25","close":16958.7539},{"date":"2024-09-26","close":17256.8008},{"date":"2024-09-27","close":17644.2578},{"date":"2024-09-30","close":16968.6895},{"date":"2024-10-02","close":16760.0566},{"date":"2024-10-04","close":16869.3398},{"date":"2024-10-07","close":17376.0176},{"date":"2024-10-08","close":17435.627},{"date":"2024-10-10","close":17236.9316},{"date":"2024-10-11","close":16293.1211},{"date":"2024-10-14","close":16044.75},{"date":"2024-10-15","close":15985.1416},{"date":"2024-10-16","close":15687.0967},{"date":"2024-10-17","close":15577.8135},{"date":"2024-10-18","close":15110.876},{"date":"2024-10-21","close":15001.5928},{"date":"2024-10-22","close":14167.0674},{"date":"2024-10-23","close":14494.917},{"date":"2024-10-24","close":14107.458},{"date":"2024-10-25","close":13988.2402},{"date":"2024-10-28","close":14316.0908},{"date":"2024-10-29","close":14326.0254},{"date":"2024-10-30","close":14226.6768},{"date":"2024-10-31","close":14753.2227},{"date":"2024-11-01","close":15150.6152},{"date":"2024-11-04","close":15677.1621},{"date":"2024-11-05","close":15518.2051},{"date":"2024-11-06","close":14773.0918},{"date":"2024-11-07","close":14882.375},{"date":"2024-11-08","close":13809.4141},{"date":"2024-11-11","close":12766.2568},{"date":"2024-11-12","close":12557.625},{"date":"2024-11-13","close":12209.9062},{"date":"2024-11-14","close":11772.7734},{"date":"2024-11-15","close":11574.0771},{"date":"2024-11-18","close":11762.8389},{"date":"2024-11-19","close":11723.0986},{"date":"2024-11-20","close":11584.0117},{"date":"2024-11-21","close":11524.4023},{"date":"2024-11-22","close":11643.6201},{"date":"2024-11-25","close":12448.3418},{"date":"2024-11-26","close":12607.2988},{"date":"2024-11-27","close":12299.3193},{"date":"2024-11-28","close":12299.3193},{"date":"2024-11-29","close":11802.5781},{"date":"2024-12-02","close":11484.6631},{"date":"2024-12-03","close":11474.7285},{"date":"2024-12-04","close":11077.3359},{"date":"2024-12-05","close":10670.0068},{"date":"2024-12-06","close":10501.1152},{"date":"2024-12-09","close":9726.1992},{"date":"2024-12-10","close":10441.5059},{"date":"2024-12-11","close":10997.8574},{"date":"2024-12-12","close":10928.3135},{"date":"2024-12-13","close":11206.4883},{"date":"2024-12-16","close":11534.3379},{"date":"2024-12-17","close":11166.749},{"date":"2024-12-18","close":11415.1201},{"date":"2024-12-19","close":11037.5967},{"date":"2024-12-20","close":10719.6816},{"date":"2024-12-23","close":11792.6426},{"date":"2024-12-24","close":11494.5986},{"date":"2024-12-26","close":11037.5967},{"date":"2024-12-27","close":10927.8193},{"date":"2024-12-30","close":10937.7988},{"date":"2025-01-02","close":10877.9199},{"date":"2025-01-03","close":11666.3203},{"date":"2025-01-06","close":11875.8945},{"date":"2025-01-07","close":11756.1377},{"date":"2025-01-08","close":12125.3887},{"date":"2025-01-09","close":12105.4287},{"date":"2025-01-10","close":11945.7529},{"date":"2025-01-13","close":11736.1777},{"date":"2025-01-14","close":11995.6514},{"date":"2025-01-15","close":11965.7119},{"date":"2025-01-16","close":12494.6387},{"date":"2025-01-17","close":12275.084},{"date":"2025-01-20","close":12285.0645},{"date":"2025-01-21","close":11576.502},{"date":"2025-01-22","close":11746.1582},{"date":"2025-01-23","close":11546.5635},{"date":"2025-01-24","close":11895.8545},{"date":"2025-01-31","close":11536.583},{"date":"2025-02-03","close":10558.5684},{"date":"2025-02-04","close":10648.3857},{"date":"2025-02-05","close":11277.1104},{"date":"2025-02-06","close":11277.1104},{"date":"2025-02-07","close":11376.9072},{"date":"2025-02-10","close":13971.6406},{"date":"2025-02-11","close":14510.5469},{"date":"2025-02-12","close":14590.3848},{"date":"2025-02-13","close":14979.5947},{"date":"2025-02-14","close":15408.7236},{"date":"2025-02-17","close":17474.5312},{"date":"2025-02-18","close":18063.3359},{"date":"2025-02-19","close":17564.3477},{"date":"2025-02-20","close":18901.6348},{"date":"2025-02-21","close":19859.6895},{"date":"2025-02-24","close":19769.8711},{"date":"2025-02-25","close":19141.1484},{"date":"2025-02-26","close":19081.2695},{"date":"2025-02-27","close":19630.1543},{"date":"2025-02-28","close":18712.0195},{"date":"2025-03-04","close":16845.8066},{"date":"2025-03-05","close":16845.8066},{"date":"2025-03-06","close":15049.4531},{"date":"2025-03-07","close":14819.9189},{"date":"2025-03-10","close":14550.4658},{"date":"2025-03-11","close":14740.0811},{"date":"2025-03-12","close":14730.1016},{"date":"2025-03-13","close":14899.7568},{"date":"2025-03-14","close":15668.1973},{"date":"2025-03-17","close":15797.9336},{"date":"2025-03-18","close":16017.4883},{"date":"2025-03-19","close":16177.1641},{"date":"2025-03-20","close":15937.6504},{"date":"2025-03-21","close":15628.2783},{"date":"2025-03-24","close":16147.2246},{"date":"2025-03-25","close":15368.8047},{"date":"2025-03-26","close":16037.4473},{"date":"2025-03-27","close":15678.1768},{"date":"2025-03-28","close":14969.6152},{"date":"2025-03-31","close":13841.9043},{"date":"2025-04-01","close":14261.0537},{"date":"2025-04-02","close":13792.0049},{"date":"2025-04-03","close":13772.0459},{"date":"2025-04-04","close":13382.8359},{"date":"2025-04-07","close":12424.7803},{"date":"2025-04-08","close":12285.0645},{"date":"2025-04-09","close":12005.6309},{"date":"2025-04-10","close":13253.0996},{"date":"2025-04-11","close":13372.8564},{"date":"2025-04-14","close":13632.3291},{"date":"2025-04-15","close":13422.7549},{"date":"2025-04-16","close":12903.8086},{"date":"2025-04-17","close":13213.1807},{"date":"2025-04-18","close":13263.0791},{"date":"2025-04-21","close":13612.3701},{"date":"2025-04-22","close":13352.8965},{"date":"2025-04-23","close":13811.9648},{"date":"2025-04-24","close":13033.5449},{"date":"2025-04-25","close":13263.0791},{"date":"2025-04-28","close":12794.0312},{"date":"2025-04-29","close":13173.2617},{"date":"2025-04-30","close":12764.0918},{"date":"2025-05-02","close":12804.0107},{"date":"2025-05-07","close":12813.9902},{"date":"2025-05-08","close":12853.9092},{"date":"2025-05-09","close":12654.3145},{"date":"2025-05-12","close":13402.7949},{"date":"2025-05-13","close":13123.3623},{"date":"2025-05-14","close":13003.6055},{"date":"2025-05-15","close":12704.2129},{"date":"2025-05-16","close":12165.3076},{"date":"2025-05-19","close":12135.3682},{"date":"2025-05-20","close":11945.7529},{"date":"2025-05-21","close":12704.2129},{"date":"2025-05-22","close":12334.9629},{"date":"2025-05-23","close":11816.0166},{"date":"2025-05-26","close":11975.6924},{"date":"2025-05-27","close":11726.1982},{"date":"2025-05-28","close":12235.165},{"date":"2025-05-29","close":12315.0029},{"date":"2025-05-30","close":11995.6514},{"date":"2025-06-02","close":12055.5303},{"date":"2025-06-04","close":12524.5781},{"date":"2025-06-05","close":12494.6387},{"date":"2025-06-09","close":12504.6182},{"date":"2025-06-10","close":12195.2461},{"date":"2025-06-11","close":12444.7402},{"date":"2025-06-12","close":12404.8213},{"date":"2025-06-13","close":12205.2266},{"date":"2025-06-16","close":11905.834},{"date":"2025-06-17","close":11915.8135},{"date":"2025-06-18","close":11865.915},{"date":"2025-06-19","close":11546.5635},{"date":"2025-06-20","close":11666.3203},{"date":"2025-06-23","close":11197.2725},{"date":"2025-06-24","close":11915.8135},{"date":"2025-06-25","close":12055.5303},{"date":"2025-06-26","close":12983.6465},{"date":"2025-06-27","close":12474.6797},{"date":"2025-06-30","close":12065.5098},{"date":"2025-07-01","close":12025.5908},{"date":"2025-07-02","close":11875.8945},{"date":"2025-07-03","close":12674.2744},{"date":"2025-07-04","close":12245.1455},{"date":"2025-07-07","close":11865.915},{"date":"2025-07-08","close":11796.0566},{"date":"2025-07-09","close":11786.0771},{"date":"2025-07-10","close":11766.1172},{"date":"2025-07-11","close":11875.8945},{"date":"2025-07-14","close":11746.1582},{"date":"2025-07-15","close":11726.1982},{"date":"2025-07-16","close":11696.2588},{"date":"2025-07-17","close":11746.1582},{"date":"2025-07-18","close":12424.7803},{"date":"2025-07-21","close":12873.8691},{"date":"2025-07-22","close":13063.4844},{"date":"2025-07-23","close":12724.1729},{"date":"2025-07-24","close":12574.4766},{"date":"2025-07-25","close":12305.0234},{"date":"2025-07-28","close":12674.2744},{"date":"2025-07-29","close":12394.8408},{"date":"2025-07-30","close":12684.2539},{"date":"2025-07-31","close":12474.6797},{"date":"2025-08-01","close":11835.9756},{"date":"2025-08-04","close":11995.6514},{"date":"2025-08-05","close":12474.6797},{"date":"2025-08-06","close":13273.0586},{"date":"2025-08-07","close":13173.2617},{"date":"2025-08-08","close":12863.8896},{"date":"2025-08-11","close":13073.4639},{"date":"2025-08-12","close":12674.2744},{"date":"2025-08-13","close":12883.8486},{"date":"2025-08-14","close":13233.1396},{"date":"2025-08-18","close":12654.3145},{"date":"2025-08-19","close":12205.2266},{"date":"2025-08-20","close":12175.2871},{"date":"2025-08-21","close":12305.0234},{"date":"2025-08-22","close":12215.2061},{"date":"2025-08-25","close":12285.0645},{"date":"2025-08-26","close":12744.1318},{"date":"2025-08-27","close":12664.2939},{"date":"2025-08-28","close":12235.165},{"date":"2025-08-29","close":12015.6113},{"date":"2025-09-01","close":11746.1582},{"date":"2025-09-02","close":11746.1582},{"date":"2025-09-03","close":11746.1582},{"date":"2025-09-04","close":11806.0361},{"date":"2025-09-05","close":11726.1982},{"date":"2025-09-08","close":11865.915},{"date":"2025-09-09","close":12155.3271},{"date":"2025-09-10","close":12045.5498},{"date":"2025-09-11","close":11935.7734},{"date":"2025-09-12","close":12285.0645},{"date":"2025-09-15","close":12424.7803},{"date":"2025-09-16","close":12305.0234},{"date":"2025-09-17","close":12384.8613},{"date":"2025-09-18","close":12704.2129},{"date":"2025-09-19","close":12990.0},{"date":"2025-09-22","close":13093.4229},{"date":"2025-09-23","close":13742.1064},{"date":"2025-09-24","close":13063.4844},{"date":"2025-09-25","close":12923.7676},{"date":"2025-09-26","close":12245.1455},{"date":"2025-09-29","close":12384.8613},{"date":"2025-09-30","close":12205.2266},{"date":"2025-10-01","close":12185.2666},{"date":"2025-10-02","close":12544.5371},{"date":"2025-10-10","close":12813.9902},{"date":"2025-10-13","close":13283.0381},{"date":"2025-10-14","close":13263.0791},{"date":"2025-10-15","close":13362.876},{"date":"2025-10-16","close":14909.7363},{"date":"2025-10-17","close":14969.6152},{"date":"2025-10-20","close":14720.1211},{"date":"2025-10-21","close":14969.6152},{"date":"2025-10-22","close":14909.7363},{"date":"2025-10-23","close":14760.04},{"date":"2025-10-24","close":15528.4805},{"date":"2025-10-27","close":15927.6699},{"date":"2025-10-28","close":16207.1035},{"date":"2025-10-29","close":15797.9336},{"date":"2025-10-30","close":14829.8984},{"date":"2025-10-31","close":14600.3643},{"date":"2025-11-03","close":14799.959},{"date":"2025-11-04","close":14859.8379},{"date":"2025-11-05","close":14161.2559},{"date":"2025-11-06","close":14620.3242},{"date":"2025-11-07","close":14041.499},{"date":"2025-11-10","close":14630.3037},{"date":"2025-11-11","close":14221.1348},{"date":"2025-11-12","close":14360.8506},{"date":"2025-11-13","close":14690.1826},{"date":"2025-11-14","close":13782.0254},{"date":"2025-11-17","close":13901.7822},{"date":"2025-11-18","close":13532.5322},{"date":"2025-11-19","close":13143.3223},{"date":"2025-11-20","close":13293.0186},{"date":"2025-11-21","close":12604.416},{"date":"2025-11-24","close":12504.6182},{"date":"2025-11-25","close":12344.9424},{"date":"2025-11-26","close":12873.8691},{"date":"2025-11-27","close":12804.0107},{"date":"2025-11-28","close":13322.957},{"date":"2025-12-01","close":13742.1064},{"date":"2025-12-02","close":13801.9854},{"date":"2025-12-03","close":13772.0459},{"date":"2025-12-04","close":13632.3291},{"date":"2025-12-05","close":13752.0859},{"date":"2025-12-08","close":14550.4658},{"date":"2025-12-09","close":14969.6152},{"date":"2025-12-10","close":16097.3262},{"date":"2025-12-11","close":15388.7646},{"date":"2025-12-12","close":15468.6025},{"date":"2025-12-15","close":15598.3389},{"date":"2025-12-16","close":15009.5342},{"date":"2025-12-17","close":14470.6279},{"date":"2025-12-18","close":13772.0459},{"date":"2025-12-19","close":14011.5596},{"date":"2025-12-22","close":15169.21},{"date":"2025-12-23","close":15019.5137},{"date":"2025-12-24","close":14889.7773},{"date":"2025-12-26","close":14780.0},{"date":"2025-12-29","close":15010.0},{"date":"2025-12-30","close":14750.0},{"date":"2026-01-02","close":14330.0},{"date":"2026-01-05","close":15870.0},{"date":"2026-01-06","close":15380.0},{"date":"2026-01-07","close":14870.0},{"date":"2026-01-08","close":14850.0},{"date":"2026-01-09","close":14800.0},{"date":"2026-01-12","close":15000.0},{"date":"2026-01-13","close":14970.0},{"date":"2026-01-14","close":14160.0},{"date":"2026-01-15","close":14500.0},{"date":"2026-01-16","close":13970.0},{"date":"2026-01-19","close":16100.0},{"date":"2026-01-20","close":15970.0},{"date":"2026-01-21","close":16200.0},{"date":"2026-01-22","close":21050.0},{"date":"2026-01-23","close":20300.0},{"date":"2026-01-26","close":24650.0},{"date":"2026-01-27","close":24800.0},{"date":"2026-01-28","close":25650.0},{"date":"2026-01-29","close":25950.0},{"date":"2026-01-30","close":26750.0},{"date":"2026-02-02","close":26500.0},{"date":"2026-02-03","close":25650.0},{"date":"2026-02-04","close":27550.0},{"date":"2026-02-05","close":25550.0},{"date":"2026-02-06","close":23450.0},{"date":"2026-02-09","close":24000.0},{"date":"2026-02-10","close":24400.0},{"date":"2026-02-11","close":23700.0},{"date":"2026-02-12","close":23750.0},{"date":"2026-02-13","close":23950.0},{"date":"2026-02-19","close":24400.0},{"date":"2026-02-20","close":22950.0},{"date":"2026-02-23","close":21550.0},{"date":"2026-02-24","close":22200.0},{"date":"2026-02-25","close":23200.0},{"date":"2026-02-26","close":23450.0},{"date":"2026-02-27","close":23650.0},{"date":"2026-03-03","close":21450.0},{"date":"2026-03-04","close":18000.0},{"date":"2026-03-05","close":20600.0},{"date":"2026-03-06","close":22500.0},{"date":"2026-03-09","close":20900.0},{"date":"2026-03-10","close":21800.0},{"date":"2026-03-11","close":20800.0},{"date":"2026-03-12","close":20750.0},{"date":"2026-03-13","close":19900.0},{"date":"2026-03-16","close":19500.0},{"date":"2026-03-17","close":19710.0},{"date":"2026-03-18","close":20400.0},{"date":"2026-03-19","close":19820.0},{"date":"2026-03-20","close":19980.0},{"date":"2026-03-23","close":18550.0},{"date":"2026-03-24","close":19260.0},{"date":"2026-03-25","close":20000.0},{"date":"2026-03-26","close":19980.0},{"date":"2026-03-27","close":19980.0},{"date":"2026-03-30","close":19720.0},{"date":"2026-03-31","close":19510.0},{"date":"2026-04-01","close":20550.0},{"date":"2026-04-02","close":19030.0},{"date":"2026-04-03","close":18970.0},{"date":"2026-04-06","close":19620.0},{"date":"2026-04-07","close":19260.0},{"date":"2026-04-08","close":20150.0},{"date":"2026-04-09","close":19750.0},{"date":"2026-04-10","close":19970.0},{"date":"2026-04-13","close":20400.0},{"date":"2026-04-14","close":20100.0},{"date":"2026-04-15","close":21950.0},{"date":"2026-04-16","close":21800.0},{"date":"2026-04-17","close":22500.0},{"date":"2026-04-20","close":22750.0},{"date":"2026-04-21","close":24650.0},{"date":"2026-04-22","close":25450.0},{"date":"2026-04-23","close":23800.0},{"date":"2026-04-24","close":24100.0},{"date":"2026-04-27","close":24100.0},{"date":"2026-04-28","close":24350.0},{"date":"2026-04-29","close":24600.0},{"date":"2026-04-30","close":23000.0},{"date":"2026-05-04","close":22850.0},{"date":"2026-05-06","close":23800.0},{"date":"2026-05-07","close":22800.0},{"date":"2026-05-08","close":22150.0},{"date":"2026-05-11","close":21150.0},{"date":"2026-05-12","close":19630.0},{"date":"2026-05-13","close":20300.0},{"date":"2026-05-14","close":20600.0},{"date":"2026-05-15","close":19550.0},{"date":"2026-05-18","close":19000.0},{"date":"2026-05-19","close":18590.0},{"date":"2026-05-20","close":17800.0},{"date":"2026-05-21","close":18840.0},{"date":"2026-05-22","close":20450.0},{"date":"2026-05-26","close":20150.0},{"date":"2026-05-27","close":19240.0},{"date":"2026-05-28","close":19090.0},{"date":"2026-05-29","close":18390.0},{"date":"2026-06-01","close":18190.0},{"date":"2026-06-02","close":17340.0},{"date":"2026-06-04","close":17650.0},{"date":"2026-06-05","close":16400.0},{"date":"2026-06-08","close":14990.0},{"date":"2026-06-09","close":15520.0},{"date":"2026-06-10","close":15320.0},{"date":"2026-06-11","close":15700.0},{"date":"2026-06-12","close":16490.0},{"date":"2026-06-15","close":17720.0},{"date":"2026-06-16","close":17140.0},{"date":"2026-06-17","close":17070.0},{"date":"2026-06-18","close":16330.0},{"date":"2026-06-19","close":16010.0},{"date":"2026-06-22","close":15520.0},{"date":"2026-06-23","close":14540.0},{"date":"2026-06-24","close":14500.0},{"date":"2026-06-25","close":14260.0},{"date":"2026-06-26","close":13540.0},{"date":"2026-06-29","close":15110.0},{"date":"2026-06-30","close":14520.0},{"date":"2026-07-01","close":14300.0},{"date":"2026-07-02","close":13460.0},{"date":"2026-07-03","close":13790.0},{"date":"2026-07-06","close":13110.0},{"date":"2026-07-07","close":12900.0},{"date":"2026-07-08","close":12100.0},{"date":"2026-07-09","close":11920.0},{"date":"2026-07-10","close":12820.0},{"date":"2026-07-13","close":12300.0},{"date":"2026-07-14","close":11960.0},{"date":"2026-07-15","close":12670.0},{"date":"2026-07-16","close":11900.0},{"date":"2026-07-20","close":11150.0},{"date":"2026-07-21","close":11170.0},{"date":"2026-07-22","close":11470.0},{"date":"2026-07-23","close":12480.0},{"date":"2026-07-24","close":11720.0},{"date":"2026-07-27","close":11780.0},{"date":"2026-07-28","close":10710.0},{"date":"2026-07-29","close":9770.0},{"date":"2026-07-30","close":9650.0},{"date":"2026-07-31","close":10840.0},{"date":"2026-08-03","close":11140.0},{"date":"2026-08-04","close":11850.0},{"date":"2026-08-05","close":12250.0},{"date":"2026-08-06","close":12430.0},{"date":"2026-08-07","close":12630.0},{"date":"2026-08-10","close":13750.0},{"date":"2026-08-11","close":13290.0},{"date":"2026-08-12","close":13270.0},{"date":"2026-08-13","close":13250.0},{"date":"2026-08-14","close":13400.0},{"date":"2026-08-18","close":12500.0},{"date":"2026-08-19","close":12340.0},{"date":"2026-08-20","close":12360.0},{"date":"2026-08-21","close":11560.0},{"date":"2026-08-24","close":11920.0},{"date":"2026-08-25","close":11830.0},{"date":"2026-08-26","close":11730.0},{"date":"2026-08-27","close":12200.0},{"date":"2026-08-28","close":11980.0},{"date":"2026-08-31","close":12240.0},{"date":"2026-09-01","close":11850.0},{"date":"2026-09-02","close":11030.0},{"date":"2026-09-03","close":11000.0},{"date":"2026-09-04","close":11060.0},{"date":"2026-09-07","close":11170.0},{"date":"2026-09-08","close":11000.0},{"date":"2026-09-09","close":11450.0},{"date":"2026-09-10","close":11450.0},{"date":"2026-09-11","close":10900.0},{"date":"2026-09-14","close":10400.0},{"date":"2026-09-15","close":10910.0},{"date":"2026-09-16","close":10680.0},{"date":"2026-09-17","close":10830.0},{"date":"2026-09-18","close":10830.0},{"date":"2026-09-21","close":10780.0},{"date":"2026-09-22","close":10590.0},{"date":"2026-09-23","close":10680.0},{"date":"2026-09-28","close":11030.0},{"date":"2026-09-29","close":11440.0},{"date":"2026-09-30","close":11580.0},{"date":"2026-10-01","close":12110.0},{"date":"2026-10-02","close":12630.0},{"date":"2026-10-06","close":13200.0},{"date":"2026-10-07","close":12630.0},{"date":"2026-10-08","close":12870.0},{"date":"2026-10-12","close":12270.0},{"date":"2026-10-13","close":12350.0},{"date":"2026-10-14","close":13180.0},{"date":"2026-10-15","close":11750.0},{"date":"2026-10-16","close":12280.0},{"date":"2026-10-19","close":13100.0},{"date":"2026-10-20","close":11920.0},{"date":"2026-10-21","close":12470.0},{"date":"2026-10-22","close":11330.0},{"date":"2026-10-23","close":10850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":91879.0,"foreign_net":-84237.0,"institution_net":-7642.0},{"date":"2026-10-21","retail_net":-26014.0,"foreign_net":20840.0,"institution_net":5174.0},{"date":"2026-10-20","retail_net":297212.0,"foreign_net":-299818.0,"institution_net":2606.0},{"date":"2026-10-19","retail_net":110136.0,"foreign_net":-143484.0,"institution_net":33348.0},{"date":"2026-10-16","retail_net":110833.0,"foreign_net":-122082.0,"institution_net":11249.0},{"date":"2026-10-15","retail_net":288654.0,"foreign_net":-294525.0,"institution_net":5871.0},{"date":"2026-10-14","retail_net":41169.0,"foreign_net":-98346.0,"institution_net":57177.0},{"date":"2026-10-13","retail_net":-15669.0,"foreign_net":-26264.0,"institution_net":41933.0},{"date":"2026-10-12","retail_net":147154.0,"foreign_net":-156244.0,"institution_net":9090.0},{"date":"2026-10-08","retail_net":38802.0,"foreign_net":-53203.0,"institution_net":14401.0},{"date":"2026-10-07","retail_net":38852.0,"foreign_net":-79181.0,"institution_net":40329.0},{"date":"2026-10-06","retail_net":56989.0,"foreign_net":-94185.0,"institution_net":37196.0},{"date":"2026-10-02","retail_net":-23704.0,"foreign_net":2091.0,"institution_net":21613.0},{"date":"2026-10-01","retail_net":-53174.0,"foreign_net":39820.0,"institution_net":13354.0},{"date":"2026-09-30","retail_net":126154.0,"foreign_net":-107047.0,"institution_net":-19107.0},{"date":"2026-09-29","retail_net":172875.0,"foreign_net":-160894.0,"institution_net":-11981.0},{"date":"2026-09-28","retail_net":18405.0,"foreign_net":-10676.0,"institution_net":-7729.0},{"date":"2026-09-23","retail_net":28903.0,"foreign_net":-25069.0,"institution_net":-3834.0},{"date":"2026-09-22","retail_net":118305.0,"foreign_net":-102766.0,"institution_net":-15539.0},{"date":"2026-09-21","retail_net":35236.0,"foreign_net":-29479.0,"institution_net":-5757.0},{"date":"2026-09-18","retail_net":75087.0,"foreign_net":-80821.0,"institution_net":5734.0},{"date":"2026-09-17","retail_net":16951.0,"foreign_net":-5487.0,"institution_net":-11464.0},{"date":"2026-09-16","retail_net":25305.0,"foreign_net":-16224.0,"institution_net":-9081.0},{"date":"2026-09-15","retail_net":-61717.0,"foreign_net":30393.0,"institution_net":31324.0},{"date":"2026-09-14","retail_net":117935.0,"foreign_net":73040.0,"institution_net":-190975.0},{"date":"2026-09-11","retail_net":217120.0,"foreign_net":-37952.0,"institution_net":-179168.0},{"date":"2026-09-10","retail_net":64214.0,"foreign_net":-73940.0,"institution_net":9726.0},{"date":"2026-09-09","retail_net":-13653.0,"foreign_net":20870.0,"institution_net":-7217.0},{"date":"2026-09-08","retail_net":29623.0,"foreign_net":5119.0,"institution_net":-34742.0},{"date":"2026-09-07","retail_net":591.0,"foreign_net":6647.0,"institution_net":-7238.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":91879.0,"foreign_net":-84237.0,"institution_net":-7642.0},"d3":{"retail_net":363077.0,"foreign_net":-363215.0,"institution_net":138.0},"d7":{"retail_net":913869.0,"foreign_net":-1021652.0,"institution_net":107783.0},"d14":{"retail_net":1103119.0,"foreign_net":-1388818.0,"institution_net":285699.0},"d30":{"retail_net":2074453.0,"foreign_net":-1903104.0,"institution_net":-171349.0}},"analysis":"최근 5일 외국인 순매수 -62.88만, 기관 순매수 4.47만. 30일 누적: 외국인 -190.31만, 기관 -17.13만.","foreign_flow":-628781.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":44735.0},"insider_trades":[],"price_analysis":{"current":10890.0,"low_30d":10360.0,"support":10687.0,"high_30d":13630.0,"change_1d":-3.9,"change_7d":-16.5,"change_30d":-0.5,"resistance":13303.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":24.97,"per":67.18,"quarter":"2024-Q2"},{"pbr":20.76,"per":61.83,"quarter":"2024-Q3"},{"pbr":12.43,"per":34.2,"quarter":"2024-Q4"},{"pbr":15.93,"per":49.07,"quarter":"2025-Q1"},{"pbr":13.81,"per":51.78,"quarter":"2025-Q2"},{"pbr":13.92,"per":62.48,"quarter":"2025-Q3"},{"pbr":16.21,"per":124.25,"quarter":"2025-Q4"},{"pbr":20.76,"per":92.92,"quarter":"2026-Q1"},{"pbr":14.13,"per":62.41,"quarter":"2026-Q2"},{"pbr":4.66,"per":46.8,"quarter":"현재"}],"timeline":[{"close":19919.334,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16968.6895,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10937.7988,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13841.9043,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12065.5098,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12205.2266,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":19510.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":14520.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":16.99,"pbr_5y_low":12.43,"per_5y_avg":67.35,"per_5y_low":34.2,"current_pbr":4.66,"current_per":46.8,"pbr_5y_high":24.97,"per_5y_high":124.25,"pbr_5y_median":15.93,"per_5y_median":62.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.1%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 47.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.66,"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":26.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.47,"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":24.97,"per":67.18,"close":19919.334,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":20.76,"per":61.83,"close":16968.6895,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.43,"per":34.2,"close":10937.7988,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.93,"per":49.07,"close":13841.9043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.81,"per":51.78,"close":12065.5098,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.92,"per":62.48,"close":12205.2266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.21,"per":124.25,"close":14750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.76,"per":92.92,"close":19510.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.13,"per":62.41,"close":14520.0,"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":"47.0배"},{"label":"PBR","value":"4.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":40.02,"pbr":null,"per":null,"roa":0.006451053477948521,"roe":0.01713522461632547,"revenue":37205660672.0,"market_cap":null,"net_income":2630386344.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2646316906666218,"total_assets":407745239284.0,"total_equity":153507549676.0,"profit_margin":0.07069855222271484,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6079887511.0,"operating_margin":0.16341296999398705},{"eps":117.0,"pbr":12.03,"per":210.68,"roa":0.017363888142994124,"roe":0.04592595684736153,"revenue":33180743713.0,"market_cap":1620300000000.0,"net_income":6446843754.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.26036461915153697,"total_assets":371278811572.0,"total_equity":140374729163.0,"profit_margin":0.19429473340810527,"dividend_yield":0.12,"fiscal_quarter":"Q1","operating_income":4248176462.0,"operating_margin":0.12803138165753628},{"eps":68.5,"pbr":null,"per":null,"roa":0.012653521440698815,"roe":0.03314509478224673,"revenue":41839630371.0,"market_cap":null,"net_income":4502606751.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21861081280822484,"total_assets":355838236186.0,"total_equity":135845342443.0,"profit_margin":0.1076158348215442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4784183977.0,"operating_margin":0.11434575149392397},{"eps":7.15,"pbr":null,"per":null,"roa":0.0013188554088987114,"roe":0.003591105747811961,"revenue":36167760870.0,"market_cap":null,"net_income":470179540.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1423828277484406,"total_assets":356505752509.0,"total_equity":130928904081.0,"profit_margin":0.012999962637720238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1379907552.0,"operating_margin":0.03815297156381581},{"eps":17.31,"pbr":null,"per":null,"roa":0.003157219245844854,"roe":0.008723524133927713,"revenue":31244737888.0,"market_cap":null,"net_income":1137805204.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2549520425664836,"total_assets":360382068967.0,"total_equity":130429535877.0,"profit_margin":0.03641589851316982,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4344284611.0,"operating_margin":0.13904052024928287},{"eps":25.75,"pbr":null,"per":null,"roa":0.004738457399235853,"roe":0.013041145531814482,"revenue":31981730965.0,"market_cap":null,"net_income":1692433377.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20658309521240137,"total_assets":357169693511.0,"total_equity":129776435120.0,"profit_margin":0.05291875473695143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2762729351.0,"operating_margin":0.08638460982688714},{"eps":145.14,"pbr":null,"per":null,"roa":0.027153292211759415,"roe":0.07261765797439886,"revenue":44725456229.0,"market_cap":null,"net_income":9539879478.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2667033766167734,"total_assets":351334173536.0,"total_equity":131371346090.0,"profit_margin":0.21329865097752404,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8228144856.0,"operating_margin":0.18397005977693903},{"eps":44.81,"pbr":null,"per":null,"roa":0.008311952231473895,"roe":0.024131702943129444,"revenue":32443773472.0,"market_cap":null,"net_income":2945130696.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22196126952417897,"total_assets":354324786041.0,"total_equity":122044047324.0,"profit_margin":0.09077645356332366,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3955374033.0,"operating_margin":0.12191473462276552},{"eps":66.4,"pbr":null,"per":null,"roa":0.0127350715558476,"roe":0.03663480395432978,"revenue":30724989677.0,"market_cap":null,"net_income":4364317294.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.27845638826705604,"total_assets":342700649530.0,"total_equity":119130357554.0,"profit_margin":0.14204454874941827,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5057783803.0,"operating_margin":0.1646146624025113},{"eps":63.46,"pbr":null,"per":null,"roa":0.013085969394320234,"roe":0.03629067670389599,"revenue":30831559005.0,"market_cap":null,"net_income":4171212876.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2786157642111747,"total_assets":318754595117.0,"total_equity":114938966557.0,"profit_margin":0.13529036515226325,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4924780036.0,"operating_margin":0.15973178765307786},{"eps":99.76,"pbr":null,"per":null,"roa":0.021866960592710878,"roe":0.05921560293924306,"revenue":31618565079.0,"market_cap":null,"net_income":6557238831.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.386132818377289,"total_assets":299869696257.0,"total_equity":110734983780.0,"profit_margin":0.20738571831506358,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9192156475.0,"operating_margin":0.290720228828636},{"eps":66.87,"pbr":null,"per":null,"roa":0.015027443226098447,"roe":0.042177737498294066,"revenue":26856847064.0,"market_cap":null,"net_income":4395274662.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2646209814601192,"total_assets":292483198630.0,"total_equity":104208402885.0,"profit_margin":0.16365564623151924,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4058127234.0,"operating_margin":0.15110214629176175}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":296.49,"per":67.18,"date":"2024-06","close":19919.33,"source":"reported"},{"eps":296.49,"per":53.28,"date":"2024-07","close":15796.38,"source":"reported"},{"eps":296.49,"per":59.95,"date":"2024-08","close":17773.41,"source":"reported"},{"eps":274.43,"per":61.83,"date":"2024-09","close":16968.69,"source":"reported"},{"eps":274.43,"per":53.76,"date":"2024-10","close":14753.22,"source":"reported"},{"eps":274.43,"per":43.01,"date":"2024-11","close":11802.58,"source":"reported"},{"eps":319.81,"per":34.2,"date":"2024-12","close":10937.8,"source":"reported"},{"eps":319.81,"per":36.07,"date":"2025-01","close":11536.58,"source":"reported"},{"eps":319.81,"per":58.51,"date":"2025-02","close":18712.02,"source":"reported"},{"eps":282.1,"per":49.07,"date":"2025-03","close":13841.9,"source":"reported"},{"eps":282.1,"per":45.25,"date":"2025-04","close":12764.09,"source":"reported"},{"eps":282.1,"per":42.52,"date":"2025-05","close":11995.65,"source":"reported"},{"eps":233.01,"per":51.78,"date":"2025-06","close":12065.51,"source":"reported"},{"eps":233.01,"per":53.54,"date":"2025-07","close":12474.68,"source":"reported"},{"eps":233.01,"per":51.57,"date":"2025-08","close":12015.61,"source":"reported"},{"eps":195.35,"per":62.48,"date":"2025-09","close":12205.23,"source":"reported"},{"eps":195.35,"per":74.74,"date":"2025-10","close":14600.36,"source":"reported"},{"eps":195.35,"per":68.2,"date":"2025-11","close":13322.96,"source":"reported"},{"eps":118.71,"per":124.25,"date":"2025-12","close":14750.0,"source":"reported"},{"eps":118.71,"per":225.34,"date":"2026-01","close":26750.0,"source":"reported"},{"eps":118.71,"per":199.23,"date":"2026-02","close":23650.0,"source":"reported"},{"eps":209.96,"per":92.92,"date":"2026-03","close":19510.0,"source":"reported"},{"eps":209.96,"per":109.54,"date":"2026-04","close":23000.0,"source":"reported"},{"eps":209.96,"per":87.59,"date":"2026-05","close":18390.0,"source":"reported"},{"eps":232.67,"per":62.41,"date":"2026-06","close":14520.0,"source":"reported"},{"eps":232.67,"per":46.59,"date":"2026-07","close":10840.0,"source":"reported"},{"eps":232.67,"per":52.61,"date":"2026-08","close":12240.0,"source":"reported"},{"eps":232.67,"per":49.77,"date":"2026-09","close":11580.0,"source":"reported"},{"eps":232.67,"per":46.63,"date":"2026-10","close":10850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":71.17,"std":43.49,"count":29,"current":46.63,"lower_1sd":27.68,"upper_1sd":114.65},"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":"레이크머티리얼즈","phase":"above-fold","symbol_resolved":true}