{"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":"2026-10-23T09:43:42.085918+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.9,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":22.7,"direction":"higher_better","percentile":72}],"summary":"매출 +14.9%","percentile":70},"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":27.6,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.4,"direction":"higher_better","percentile":21}],"summary":"RSI 28","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.63,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.52,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"한국카본(017960)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 8320.01억. 현재가 16,100원, 전일 대비 -3.6%, 30일 -28.4%. PER 9.8배 / ROE 5.4%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 12.01만, 기관 순매도 10.53만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.62,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.62%","value_pct":0.62},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.52,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.62},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-1266.6135637125553,"grade":"D","trend":"하락","atr_14":862.1428571428571,"rsi_14":27.572559366754618,"sma_20":19164.0,"sma_60":21515.333333333332,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1266.61)가 시그널선(-1094.01)을 하회합니다(데드크로스). 현재가가 SMA20(19164)과 SMA60(21515) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16415~21913 (현재 위치 -6%).","bb_lower":16415.27374953416,"bb_upper":21912.72625046584,"macd_signal":-1094.0105315496826},"change_pct":-3.65,"chart_data":[{"date":"2024-10-23","open":10733,"high":10811,"low":10625,"close":10665,"volume":94851,"rsi_14":52.38,"sma_20":11017.0,"sma_60":11570.17,"sma_120":11225.58},{"date":"2024-10-24","open":10665,"high":10723,"low":10469,"close":10537,"volume":152992,"rsi_14":48.24,"sma_20":10996.0,"sma_60":11562.67,"sma_120":11219.33},{"date":"2024-10-25","open":10567,"high":10616,"low":10410,"close":10537,"volume":131638,"rsi_14":42.13,"sma_20":10972.5,"sma_60":11539.17,"sma_120":11214.17},{"date":"2024-10-28","open":10469,"high":10557,"low":10440,"close":10488,"volume":112833,"rsi_14":44.12,"sma_20":10942.5,"sma_60":11516.67,"sma_120":11208.08},{"date":"2024-10-29","open":10400,"high":10518,"low":10400,"close":10479,"volume":80862,"rsi_14":43.2,"sma_20":10916.0,"sma_60":11484.5,"sma_120":11201.33},{"date":"2024-10-30","open":10488,"high":10547,"low":10391,"close":10420,"volume":92434,"rsi_14":36.25,"sma_20":10902.5,"sma_60":11448.83,"sma_120":11195.17},{"date":"2024-10-31","open":10449,"high":10713,"low":10283,"close":10665,"volume":163123,"rsi_14":45.6,"sma_20":10907.0,"sma_60":11422.5,"sma_120":11191.67},{"date":"2024-11-01","open":10577,"high":10616,"low":10351,"close":10361,"volume":138073,"rsi_14":40.69,"sma_20":10894.5,"sma_60":11393.83,"sma_120":11186.75},{"date":"2024-11-04","open":10518,"high":10567,"low":10332,"close":10381,"volume":172854,"rsi_14":35.64,"sma_20":10872.5,"sma_60":11362.0,"sma_120":11180.67},{"date":"2024-11-05","open":10351,"high":10674,"low":10351,"close":10508,"volume":101422,"rsi_14":44.2,"sma_20":10863.5,"sma_60":11340.5,"sma_120":11173.67},{"date":"2024-11-06","open":10586,"high":10772,"low":10381,"close":10762,"volume":260416,"rsi_14":47.94,"sma_20":10866.5,"sma_60":11345.5,"sma_120":11169.5},{"date":"2024-11-07","open":10561,"high":11041,"low":10503,"close":10762,"volume":1016820,"rsi_14":60.96,"sma_20":10872.5,"sma_60":11342.33,"sma_120":11167.92},{"date":"2024-11-08","open":11164,"high":11193,"low":10713,"close":10802,"volume":485580,"rsi_14":50.55,"sma_20":10871.5,"sma_60":11330.33,"sma_120":11161.75},{"date":"2024-11-11","open":10811,"high":11144,"low":10772,"close":10968,"volume":602741,"rsi_14":59.89,"sma_20":10883.5,"sma_60":11318.5,"sma_120":11157.92},{"date":"2024-11-12","open":11066,"high":11066,"low":10684,"close":10713,"volume":395774,"rsi_14":51.23,"sma_20":10873.5,"sma_60":11298.17,"sma_120":11152.42},{"date":"2024-11-13","open":10694,"high":10753,"low":10371,"close":10459,"volume":445709,"rsi_14":48.15,"sma_20":10860.5,"sma_60":11274.0,"sma_120":11149.92},{"date":"2024-11-14","open":10449,"high":10753,"low":10400,"close":10586,"volume":510726,"rsi_14":51.09,"sma_20":10847.5,"sma_60":11256.33,"sma_120":11148.67},{"date":"2024-11-15","open":10303,"high":10303,"low":9696,"close":9950,"volume":941350,"rsi_14":40.48,"sma_20":10816.0,"sma_60":11220.0,"sma_120":11144.08},{"date":"2024-11-18","open":9901,"high":10254,"low":9843,"close":10146,"volume":364539,"rsi_14":44.48,"sma_20":10783.5,"sma_60":11187.0,"sma_120":11142.17},{"date":"2024-11-19","open":10185,"high":10674,"low":10126,"close":10567,"volume":524201,"rsi_14":52.17,"sma_20":10781.0,"sma_60":11156.83,"sma_120":11142.83},{"date":"2024-11-20","open":10713,"high":10978,"low":10547,"close":10860,"volume":530809,"rsi_14":52.86,"sma_20":10791.0,"sma_60":11119.33,"sma_120":11144.83},{"date":"2024-11-21","open":10860,"high":10899,"low":10449,"close":10479,"volume":352132,"rsi_14":51.68,"sma_20":10788.0,"sma_60":11081.67,"sma_120":11144.33},{"date":"2024-11-22","open":10518,"high":11281,"low":10518,"close":11144,"volume":1336773,"rsi_14":59.2,"sma_20":10819.0,"sma_60":11062.5,"sma_120":11149.67},{"date":"2024-11-25","open":11379,"high":11672,"low":11027,"close":11027,"volume":1665367,"rsi_14":56.26,"sma_20":10846.5,"sma_60":11043.67,"sma_120":11155.67},{"date":"2024-11-26","open":11124,"high":11301,"low":10919,"close":11164,"volume":603427,"rsi_14":54.99,"sma_20":10881.5,"sma_60":11032.17,"sma_120":11164.5},{"date":"2024-11-27","open":11173,"high":11340,"low":10939,"close":10978,"volume":478253,"rsi_14":50.12,"sma_20":10910.0,"sma_60":11018.17,"sma_120":11168.08},{"date":"2024-11-28","open":10958,"high":11066,"low":10665,"close":10713,"volume":380845,"rsi_14":48.93,"sma_20":10912.5,"sma_60":10999.5,"sma_120":11169.75},{"date":"2024-11-29","open":10753,"high":10753,"low":10371,"close":10400,"volume":327912,"rsi_14":43.32,"sma_20":10914.5,"sma_60":10981.5,"sma_120":11168.17},{"date":"2024-12-02","open":10420,"high":10518,"low":10097,"close":10195,"volume":394495,"rsi_14":43.82,"sma_20":10905.0,"sma_60":10955.17,"sma_120":11166.08},{"date":"2024-12-03","open":10205,"high":10410,"low":10185,"close":10205,"volume":293589,"rsi_14":46.78,"sma_20":10889.5,"sma_60":10934.33,"sma_120":11164.5},{"date":"2024-12-04","open":9999,"high":10263,"low":9960,"close":10126,"volume":319827,"rsi_14":44.11,"sma_20":10857.0,"sma_60":10914.17,"sma_120":11163.0},{"date":"2024-12-05","open":10136,"high":10175,"low":9989,"close":10048,"volume":194255,"rsi_14":51.46,"sma_20":10810.0,"sma_60":10898.67,"sma_120":11161.58},{"date":"2024-12-06","open":9980,"high":10038,"low":9696,"close":9901,"volume":427007,"rsi_14":46.29,"sma_20":10764.0,"sma_60":10886.67,"sma_120":11159.17},{"date":"2024-12-09","open":9686,"high":9755,"low":9197,"close":9207,"volume":710049,"rsi_14":30.96,"sma_20":10674.0,"sma_60":10864.83,"sma_120":11151.17},{"date":"2024-12-10","open":9295,"high":9725,"low":9295,"close":9667,"volume":354599,"rsi_14":34.03,"sma_20":10620.5,"sma_60":10849.5,"sma_120":11146.5},{"date":"2024-12-11","open":9637,"high":10126,"low":9618,"close":10078,"volume":338363,"rsi_14":44.68,"sma_20":10601.0,"sma_60":10838.0,"sma_120":11145.75},{"date":"2024-12-12","open":10087,"high":10205,"low":10019,"close":10097,"volume":202234,"rsi_14":33.23,"sma_20":10576.0,"sma_60":10832.17,"sma_120":11144.83},{"date":"2024-12-13","open":10097,"high":10400,"low":10058,"close":10303,"volume":988516,"rsi_14":38.72,"sma_20":10594.0,"sma_60":10825.83,"sma_120":11144.25},{"date":"2024-12-16","open":10459,"high":10459,"low":10097,"close":10156,"volume":304480,"rsi_14":34.35,"sma_20":10594.5,"sma_60":10813.0,"sma_120":11142.17},{"date":"2024-12-17","open":10126,"high":10577,"low":10078,"close":10410,"volume":333651,"rsi_14":41.37,"sma_20":10586.5,"sma_60":10802.5,"sma_120":11142.0},{"date":"2024-12-18","open":10488,"high":10684,"low":10410,"close":10537,"volume":401865,"rsi_14":47.2,"sma_20":10570.0,"sma_60":10792.67,"sma_120":11142.08},{"date":"2024-12-19","open":10273,"high":10899,"low":10263,"close":10792,"volume":604345,"rsi_14":56.33,"sma_20":10586.0,"sma_60":10790.0,"sma_120":11144.75},{"date":"2024-12-20","open":10792,"high":10850,"low":10488,"close":10488,"volume":296178,"rsi_14":54.6,"sma_20":10552.5,"sma_60":10781.33,"sma_120":11145.58},{"date":"2024-12-23","open":10616,"high":11027,"low":10586,"close":10939,"volume":473543,"rsi_14":60.11,"sma_20":10548.0,"sma_60":10779.0,"sma_120":11149.58},{"date":"2024-12-24","open":11046,"high":11252,"low":10870,"close":11056,"volume":485323,"rsi_14":62.67,"sma_20":10542.5,"sma_60":10780.0,"sma_120":11154.33},{"date":"2024-12-26","open":11154,"high":11310,"low":10929,"close":11036,"volume":596621,"rsi_14":63.69,"sma_20":10545.5,"sma_60":10786.0,"sma_120":11157.33},{"date":"2024-12-27","open":11205,"high":11412,"low":11066,"close":11284,"volume":472690,"rsi_14":67.49,"sma_20":10568.0,"sma_60":10795.83,"sma_120":11163.0},{"date":"2024-12-30","open":11165,"high":11779,"low":11165,"close":11630,"volume":687826,"rsi_14":85.45,"sma_20":10624.0,"sma_60":10811.0,"sma_120":11173.25},{"date":"2025-01-02","open":11729,"high":12333,"low":11719,"close":12145,"volume":933334,"rsi_14":85.67,"sma_20":10716.5,"sma_60":10831.33,"sma_120":11188.08},{"date":"2025-01-03","open":12076,"high":12185,"low":11601,"close":11700,"volume":699806,"rsi_14":72.49,"sma_20":10786.0,"sma_60":10846.33,"sma_120":11198.5},{"date":"2025-01-06","open":11700,"high":12036,"low":11482,"close":11917,"volume":403453,"rsi_14":74.02,"sma_20":10870.5,"sma_60":10864.67,"sma_120":11210.0},{"date":"2025-01-07","open":11996,"high":12224,"low":11828,"close":11967,"volume":422846,"rsi_14":72.81,"sma_20":10961.5,"sma_60":10881.33,"sma_120":11221.58},{"date":"2025-01-08","open":11937,"high":12145,"low":11878,"close":12086,"volume":454143,"rsi_14":76.99,"sma_20":11066.0,"sma_60":10900.5,"sma_120":11233.0},{"date":"2025-01-09","open":12086,"high":12303,"low":11878,"close":12145,"volume":401615,"rsi_14":75.55,"sma_20":11209.0,"sma_60":10922.17,"sma_120":11246.0},{"date":"2025-01-10","open":12145,"high":12383,"low":12006,"close":12323,"volume":471515,"rsi_14":75.93,"sma_20":11337.5,"sma_60":10943.83,"sma_120":11260.25},{"date":"2025-01-13","open":12353,"high":12363,"low":12006,"close":12284,"volume":302571,"rsi_14":72.85,"sma_20":11443.0,"sma_60":10968.17,"sma_120":11273.42},{"date":"2025-01-14","open":12303,"high":12501,"low":12165,"close":12284,"volume":409468,"rsi_14":81.18,"sma_20":11547.5,"sma_60":10990.33,"sma_120":11284.17},{"date":"2025-01-15","open":12353,"high":12630,"low":12303,"close":12571,"volume":680875,"rsi_14":79.92,"sma_20":11656.0,"sma_60":11022.0,"sma_120":11298.33},{"date":"2025-01-16","open":12590,"high":12590,"low":12254,"close":12392,"volume":442325,"rsi_14":73.46,"sma_20":11763.0,"sma_60":11047.0,"sma_120":11310.67},{"date":"2025-01-17","open":12402,"high":13353,"low":12194,"close":13303,"volume":1554946,"rsi_14":80.86,"sma_20":11903.0,"sma_60":11090.17,"sma_120":11331.42},{"date":"2025-01-20","open":13303,"high":13362,"low":13065,"close":13333,"volume":620802,"rsi_14":80.35,"sma_20":12038.0,"sma_60":11133.0,"sma_120":11351.58},{"date":"2025-01-21","open":13333,"high":14085,"low":13333,"close":14055,"volume":1541748,"rsi_14":82.32,"sma_20":12196.5,"sma_60":11190.17,"sma_120":11376.42},{"date":"2025-01-22","open":14184,"high":14788,"low":14035,"close":14481,"volume":1480715,"rsi_14":81.89,"sma_20":12392.0,"sma_60":11254.5,"sma_120":11396.83},{"date":"2025-01-23","open":14441,"high":14550,"low":13867,"close":13956,"volume":910209,"rsi_14":80.16,"sma_20":12538.0,"sma_60":11310.83,"sma_120":11413.75},{"date":"2025-01-24","open":13966,"high":14125,"low":13778,"close":13927,"volume":511489,"rsi_14":78.27,"sma_20":12676.5,"sma_60":11366.83,"sma_120":11425.67},{"date":"2025-01-31","open":13937,"high":14164,"low":13620,"close":13739,"volume":427399,"rsi_14":73.99,"sma_20":12806.5,"sma_60":11420.67,"sma_120":11434.75},{"date":"2025-02-03","open":13491,"high":13877,"low":13402,"close":13758,"volume":326995,"rsi_14":73.28,"sma_20":12931.5,"sma_60":11470.67,"sma_120":11446.58},{"date":"2025-02-04","open":13857,"high":14115,"low":13580,"close":13996,"volume":334314,"rsi_14":74.54,"sma_20":13051.0,"sma_60":11529.83,"sma_120":11461.83},{"date":"2025-02-05","open":13996,"high":14055,"low":13511,"close":13699,"volume":375704,"rsi_14":67.68,"sma_20":13129.5,"sma_60":11583.67,"sma_120":11472.83},{"date":"2025-02-06","open":13719,"high":13847,"low":13452,"close":13501,"volume":467775,"rsi_14":65.04,"sma_20":13220.5,"sma_60":11632.0,"sma_120":11486.25},{"date":"2025-02-07","open":13649,"high":13758,"low":13372,"close":13501,"volume":331271,"rsi_14":65.04,"sma_20":13300.5,"sma_60":11676.0,"sma_120":11510.75},{"date":"2025-02-10","open":13501,"high":13818,"low":12927,"close":12986,"volume":770123,"rsi_14":54.86,"sma_20":13352.0,"sma_60":11707.83,"sma_120":11525.08},{"date":"2025-02-11","open":12986,"high":13234,"low":12927,"close":12996,"volume":470113,"rsi_14":57.35,"sma_20":13398.0,"sma_60":11742.67,"sma_120":11536.5},{"date":"2025-02-12","open":13006,"high":13382,"low":12966,"close":13293,"volume":417722,"rsi_14":49.86,"sma_20":13456.0,"sma_60":11779.67,"sma_120":11549.08},{"date":"2025-02-13","open":13471,"high":13689,"low":13184,"close":13560,"volume":360395,"rsi_14":53.05,"sma_20":13518.5,"sma_60":11825.5,"sma_120":11561.83},{"date":"2025-02-14","open":13699,"high":13709,"low":13105,"close":13234,"volume":352134,"rsi_14":37.69,"sma_20":13566.5,"sma_60":11870.17,"sma_120":11572.08},{"date":"2025-02-17","open":13254,"high":14204,"low":13234,"close":14184,"volume":959441,"rsi_14":46.15,"sma_20":13662.5,"sma_60":11928.67,"sma_120":11592.5},{"date":"2025-02-18","open":14283,"high":14699,"low":13956,"close":14560,"volume":725876,"rsi_14":58.13,"sma_20":13763.0,"sma_60":12004.33,"sma_120":11612.17},{"date":"2025-02-19","open":15144,"high":16451,"low":14946,"close":15837,"volume":6161043,"rsi_14":69.26,"sma_20":13937.0,"sma_60":12098.17,"sma_120":11642.58},{"date":"2025-02-20","open":15461,"high":15669,"low":14461,"close":14639,"volume":2300131,"rsi_14":57.55,"sma_20":14004.5,"sma_60":12164.67,"sma_120":11660.75},{"date":"2025-02-21","open":14481,"high":15461,"low":14362,"close":15233,"volume":1548139,"rsi_14":61.27,"sma_20":14100.5,"sma_60":12236.17,"sma_120":11677.75},{"date":"2025-02-24","open":15025,"high":16243,"low":14916,"close":15896,"volume":1918475,"rsi_14":63.64,"sma_20":14193.5,"sma_60":12325.33,"sma_120":11703.5},{"date":"2025-02-25","open":16074,"high":16569,"low":15540,"close":16144,"volume":1972985,"rsi_14":67.67,"sma_20":14277.5,"sma_60":12407.33,"sma_120":11734.92},{"date":"2025-02-26","open":16431,"high":16757,"low":15451,"close":15619,"volume":1507665,"rsi_14":64.62,"sma_20":14361.5,"sma_60":12482.5,"sma_120":11763.08},{"date":"2025-02-27","open":15708,"high":15817,"low":15293,"close":15421,"volume":743546,"rsi_14":62.9,"sma_20":14437.0,"sma_60":12552.0,"sma_120":11792.08},{"date":"2025-02-28","open":14996,"high":15491,"low":14956,"close":15213,"volume":536339,"rsi_14":65.6,"sma_20":14511.5,"sma_60":12621.17,"sma_120":11819.67},{"date":"2025-03-04","open":15738,"high":15976,"low":14986,"close":15095,"volume":1672686,"rsi_14":64.48,"sma_20":14579.0,"sma_60":12692.83,"sma_120":11846.17},{"date":"2025-03-05","open":15194,"high":16371,"low":15184,"close":16084,"volume":2054398,"rsi_14":67.58,"sma_20":14684.5,"sma_60":12786.5,"sma_120":11884.0},{"date":"2025-03-06","open":16223,"high":16223,"low":15639,"close":15659,"volume":605644,"rsi_14":62.96,"sma_20":14783.5,"sma_60":12876.5,"sma_120":11915.83},{"date":"2025-03-07","open":15639,"high":15738,"low":15223,"close":15530,"volume":516238,"rsi_14":64.54,"sma_20":14886.0,"sma_60":12964.17,"sma_120":11949.25},{"date":"2025-03-10","open":15273,"high":15778,"low":14847,"close":15589,"volume":674208,"rsi_14":60.03,"sma_20":14991.5,"sma_60":13054.17,"sma_120":11984.17},{"date":"2025-03-11","open":14946,"high":15461,"low":14817,"close":15203,"volume":545095,"rsi_14":54.58,"sma_20":15103.5,"sma_60":13139.0,"sma_120":12018.83},{"date":"2025-03-12","open":15837,"high":16480,"low":15332,"close":15491,"volume":1651850,"rsi_14":47.13,"sma_20":15229.5,"sma_60":13231.17,"sma_120":12058.92},{"date":"2025-03-13","open":15580,"high":15797,"low":15283,"close":15441,"volume":373408,"rsi_14":58.22,"sma_20":15338.0,"sma_60":13334.33,"sma_120":12099.58},{"date":"2025-03-14","open":15530,"high":15728,"low":15213,"close":15471,"volume":350896,"rsi_14":52.75,"sma_20":15434.5,"sma_60":13430.17,"sma_120":12139.83},{"date":"2025-03-17","open":15401,"high":15461,"low":14897,"close":15372,"volume":588288,"rsi_14":43.01,"sma_20":15542.5,"sma_60":13517.33,"sma_120":12177.67},{"date":"2025-03-18","open":15401,"high":16233,"low":15372,"close":16035,"volume":1029969,"rsi_14":48.69,"sma_20":15636.0,"sma_60":13615.33,"sma_120":12223.75},{"date":"2025-03-19","open":16025,"high":16213,"low":15639,"close":15708,"volume":395885,"rsi_14":51.12,"sma_20":15694.0,"sma_60":13704.33,"sma_120":12265.08},{"date":"2025-03-20","open":15787,"high":15817,"low":14590,"close":14669,"volume":1246477,"rsi_14":42.18,"sma_20":15635.0,"sma_60":13778.33,"sma_120":12295.67},{"date":"2025-03-21","open":14382,"high":14966,"low":14362,"close":14798,"volume":686891,"rsi_14":45.61,"sma_20":15643.0,"sma_60":13850.17,"sma_120":12326.33},{"date":"2025-03-24","open":14817,"high":14817,"low":14540,"close":14639,"volume":243562,"rsi_14":45.23,"sma_20":15613.0,"sma_60":13917.17,"sma_120":12354.92},{"date":"2025-03-25","open":14718,"high":14768,"low":13887,"close":14055,"volume":751014,"rsi_14":26.76,"sma_20":15520.0,"sma_60":13970.0,"sma_120":12380.0},{"date":"2025-03-26","open":14045,"high":14134,"low":13818,"close":14095,"volume":476612,"rsi_14":30.35,"sma_20":15416.5,"sma_60":14028.67,"sma_120":12405.0},{"date":"2025-03-27","open":14125,"high":14233,"low":13570,"close":13699,"volume":678838,"rsi_14":28.44,"sma_20":15319.5,"sma_60":14073.0,"sma_120":12426.0},{"date":"2025-03-28","open":13689,"high":13798,"low":13392,"close":13491,"volume":376230,"rsi_14":26.13,"sma_20":15222.0,"sma_60":14111.83,"sma_120":12445.92},{"date":"2025-03-31","open":13263,"high":13679,"low":13204,"close":13402,"volume":318943,"rsi_14":28.02,"sma_20":15130.5,"sma_60":14149.5,"sma_120":12467.75},{"date":"2025-04-01","open":13847,"high":14412,"low":13729,"close":14323,"volume":539706,"rsi_14":37.66,"sma_20":15091.5,"sma_60":14200.67,"sma_120":12498.25},{"date":"2025-04-02","open":14451,"high":15233,"low":14144,"close":15095,"volume":871062,"rsi_14":46.82,"sma_20":15041.5,"sma_60":14259.0,"sma_120":12535.0},{"date":"2025-04-03","open":14867,"high":16381,"low":14857,"close":16381,"volume":1839062,"rsi_14":56.78,"sma_20":15078.0,"sma_60":14330.33,"sma_120":12580.83},{"date":"2025-04-04","open":16322,"high":17223,"low":16094,"close":16658,"volume":1626654,"rsi_14":59.34,"sma_20":15135.0,"sma_60":14413.83,"sma_120":12630.08},{"date":"2025-04-07","open":16332,"high":16579,"low":15629,"close":15896,"volume":1432384,"rsi_14":49.01,"sma_20":15150.5,"sma_60":14480.83,"sma_120":12672.75},{"date":"2025-04-08","open":16569,"high":17282,"low":16401,"close":17134,"volume":1518605,"rsi_14":59.02,"sma_20":15248.0,"sma_60":14567.83,"sma_120":12724.58},{"date":"2025-04-09","open":18015,"high":18084,"low":16936,"close":17262,"volume":1406023,"rsi_14":68.56,"sma_20":15337.5,"sma_60":14655.0,"sma_120":12777.75},{"date":"2025-04-10","open":18015,"high":18648,"low":17421,"close":18618,"volume":1113480,"rsi_14":73.25,"sma_20":15498.0,"sma_60":14764.0,"sma_120":12843.08},{"date":"2025-04-11","open":18806,"high":19291,"low":18569,"close":18856,"volume":1262907,"rsi_14":75.42,"sma_20":15669.0,"sma_60":14874.0,"sma_120":12908.92},{"date":"2025-04-14","open":19232,"high":19311,"low":18608,"close":19024,"volume":870332,"rsi_14":81.53,"sma_20":15853.5,"sma_60":14987.5,"sma_120":12977.83},{"date":"2025-04-15","open":19202,"high":19341,"low":18697,"close":19321,"volume":723531,"rsi_14":82.12,"sma_20":16019.5,"sma_60":15106.0,"sma_120":13048.17},{"date":"2025-04-16","open":19014,"high":19084,"low":18262,"close":18618,"volume":898222,"rsi_14":79.13,"sma_20":16166.5,"sma_60":15207.83,"sma_120":13114.92},{"date":"2025-04-17","open":18628,"high":18975,"low":18549,"close":18806,"volume":475858,"rsi_14":81.55,"sma_20":16375.5,"sma_60":15315.83,"sma_120":13181.42},{"date":"2025-04-18","open":18727,"high":18727,"low":18183,"close":18688,"volume":442825,"rsi_14":81.26,"sma_20":16572.0,"sma_60":15406.5,"sma_120":13248.33},{"date":"2025-04-21","open":18500,"high":18500,"low":17787,"close":18480,"volume":609070,"rsi_14":76.85,"sma_20":16766.0,"sma_60":15493.17,"sma_120":13313.08},{"date":"2025-04-22","open":18242,"high":18866,"low":18242,"close":18737,"volume":399278,"rsi_14":75.21,"sma_20":17002.5,"sma_60":15572.0,"sma_120":13381.08},{"date":"2025-04-23","open":18757,"high":18866,"low":18420,"close":18816,"volume":246250,"rsi_14":70.23,"sma_20":17241.0,"sma_60":15645.0,"sma_120":13449.75},{"date":"2025-04-24","open":18796,"high":20093,"low":18460,"close":19895,"volume":932509,"rsi_14":73.73,"sma_20":17554.0,"sma_60":15745.0,"sma_120":13527.92},{"date":"2025-04-25","open":19945,"high":20341,"low":19479,"close":19549,"volume":697581,"rsi_14":78.52,"sma_20":17860.0,"sma_60":15839.67,"sma_120":13603.25},{"date":"2025-04-28","open":20143,"high":20440,"low":19301,"close":19539,"volume":627522,"rsi_14":73.23,"sma_20":18170.0,"sma_60":15937.33,"sma_120":13679.0},{"date":"2025-04-29","open":19559,"high":20093,"low":18965,"close":19796,"volume":551073,"rsi_14":73.88,"sma_20":18446.5,"sma_60":16039.0,"sma_120":13754.83},{"date":"2025-04-30","open":19796,"high":19846,"low":18955,"close":19291,"volume":393875,"rsi_14":57.56,"sma_20":18658.5,"sma_60":16128.17,"sma_120":13829.0},{"date":"2025-05-02","open":19272,"high":19549,"low":19153,"close":19489,"volume":204366,"rsi_14":57.17,"sma_20":18815.5,"sma_60":16225.67,"sma_120":13904.67},{"date":"2025-05-07","open":19489,"high":20093,"low":19212,"close":19994,"volume":408779,"rsi_14":60.21,"sma_20":18984.0,"sma_60":16335.0,"sma_120":13983.5},{"date":"2025-05-08","open":19846,"high":20885,"low":19638,"close":20440,"volume":478494,"rsi_14":61.41,"sma_20":19213.5,"sma_60":16451.83,"sma_120":14063.92},{"date":"2025-05-09","open":20588,"high":21429,"low":20291,"close":20835,"volume":692021,"rsi_14":74.14,"sma_20":19400.5,"sma_60":16584.0,"sma_120":14145.92},{"date":"2025-05-12","open":21182,"high":21182,"low":19509,"close":19598,"volume":645723,"rsi_14":57.02,"sma_20":19518.5,"sma_60":16695.17,"sma_120":14218.92},{"date":"2025-05-13","open":19598,"high":20242,"low":19272,"close":20143,"volume":415081,"rsi_14":61.99,"sma_20":19595.5,"sma_60":16810.5,"sma_120":14295.08},{"date":"2025-05-14","open":19994,"high":21281,"low":19945,"close":20885,"volume":713038,"rsi_14":68.22,"sma_20":19698.0,"sma_60":16933.83,"sma_120":14379.67},{"date":"2025-05-15","open":20934,"high":21330,"low":20390,"close":21132,"volume":624952,"rsi_14":68.17,"sma_20":19804.5,"sma_60":17066.83,"sma_120":14468.5},{"date":"2025-05-16","open":21627,"high":21677,"low":19519,"close":20192,"volume":1299001,"rsi_14":59.23,"sma_20":19848.5,"sma_60":17168.0,"sma_120":14548.33},{"date":"2025-05-19","open":19846,"high":20786,"low":19796,"close":20687,"volume":663561,"rsi_14":55.76,"sma_20":19953.0,"sma_60":17271.17,"sma_120":14637.75},{"date":"2025-05-20","open":20736,"high":20835,"low":19994,"close":20588,"volume":515320,"rsi_14":57.85,"sma_20":20043.0,"sma_60":17351.17,"sma_120":14724.67},{"date":"2025-05-21","open":20588,"high":21380,"low":20291,"close":21281,"volume":670137,"rsi_14":61.92,"sma_20":20174.0,"sma_60":17463.0,"sma_120":14813.83},{"date":"2025-05-22","open":21132,"high":21132,"low":20093,"close":20539,"volume":603677,"rsi_14":54.76,"sma_20":20278.0,"sma_60":17552.33,"sma_120":14894.25},{"date":"2025-05-23","open":20786,"high":21330,"low":20539,"close":21132,"volume":545098,"rsi_14":61.68,"sma_20":20399.0,"sma_60":17640.5,"sma_120":14982.92},{"date":"2025-05-26","open":21132,"high":21825,"low":20885,"close":21231,"volume":480866,"rsi_14":61.2,"sma_20":20521.0,"sma_60":17726.17,"sma_120":15066.75},{"date":"2025-05-27","open":21380,"high":21875,"low":21033,"close":21528,"volume":521024,"rsi_14":60.13,"sma_20":20603.5,"sma_60":17825.67,"sma_120":15154.08},{"date":"2025-05-28","open":21875,"high":22271,"low":20835,"close":21033,"volume":445668,"rsi_14":53.9,"sma_20":20678.5,"sma_60":17920.17,"sma_120":15236.08},{"date":"2025-05-29","open":21182,"high":22271,"low":21033,"close":21776,"volume":618328,"rsi_14":55.9,"sma_20":20791.5,"sma_60":18030.67,"sma_120":15325.92},{"date":"2025-05-30","open":21825,"high":22320,"low":20934,"close":21776,"volume":1141640,"rsi_14":66.18,"sma_20":20891.5,"sma_60":18143.17,"sma_120":15418.0},{"date":"2025-06-02","open":21776,"high":21875,"low":21281,"close":21677,"volume":326126,"rsi_14":62.2,"sma_20":21012.0,"sma_60":18237.33,"sma_120":15511.92},{"date":"2025-06-04","open":21578,"high":21677,"low":20934,"close":21528,"volume":518917,"rsi_14":55.65,"sma_20":21115.0,"sma_60":18336.17,"sma_120":15606.33},{"date":"2025-06-05","open":21528,"high":22370,"low":21380,"close":22221,"volume":585672,"rsi_14":58.87,"sma_20":21227.5,"sma_60":18448.83,"sma_120":15706.5},{"date":"2025-06-09","open":22221,"high":22221,"low":20440,"close":20588,"volume":989727,"rsi_14":52.9,"sma_20":21235.0,"sma_60":18533.0,"sma_120":15793.58},{"date":"2025-06-10","open":20786,"high":21281,"low":20489,"close":21182,"volume":397449,"rsi_14":53.57,"sma_20":21252.5,"sma_60":18633.67,"sma_120":15886.33},{"date":"2025-06-11","open":21380,"high":21380,"low":20588,"close":20835,"volume":491023,"rsi_14":51.72,"sma_20":21315.0,"sma_60":18723.67,"sma_120":15977.42},{"date":"2025-06-12","open":21528,"high":23162,"low":21479,"close":22172,"volume":2369039,"rsi_14":55.7,"sma_20":21417.5,"sma_60":18837.0,"sma_120":16085.67},{"date":"2025-06-13","open":21924,"high":23755,"low":21875,"close":23013,"volume":2322268,"rsi_14":65.62,"sma_20":21525.0,"sma_60":18964.0,"sma_120":16197.08},{"date":"2025-06-16","open":22914,"high":23755,"low":22865,"close":23706,"volume":740709,"rsi_14":66.05,"sma_20":21655.0,"sma_60":19104.33,"sma_120":16310.83},{"date":"2025-06-17","open":24003,"high":25389,"low":23310,"close":25092,"volume":1200409,"rsi_14":70.74,"sma_20":21902.5,"sma_60":19256.83,"sma_120":16436.08},{"date":"2025-06-18","open":24844,"high":25339,"low":24448,"close":24795,"volume":668525,"rsi_14":67.55,"sma_20":22110.0,"sma_60":19409.83,"sma_120":16557.08},{"date":"2025-06-19","open":25141,"high":25290,"low":24349,"close":24943,"volume":415563,"rsi_14":71.82,"sma_20":22330.0,"sma_60":19582.83,"sma_120":16680.58},{"date":"2025-06-20","open":24894,"high":25092,"low":24300,"close":24795,"volume":334652,"rsi_14":68.05,"sma_20":22507.5,"sma_60":19751.17,"sma_120":16800.67},{"date":"2025-06-23","open":24597,"high":25982,"low":24498,"close":25191,"volume":581168,"rsi_14":69.49,"sma_20":22742.5,"sma_60":19928.83,"sma_120":16923.0},{"date":"2025-06-24","open":25537,"high":26131,"low":24993,"close":25092,"volume":563751,"rsi_14":69.49,"sma_20":22942.5,"sma_60":20114.67,"sma_120":17042.33},{"date":"2025-06-25","open":25141,"high":25785,"low":24399,"close":24448,"volume":647276,"rsi_14":65.78,"sma_20":23105.0,"sma_60":20289.0,"sma_120":17158.83},{"date":"2025-06-26","open":24646,"high":26032,"low":24399,"close":25884,"volume":1098786,"rsi_14":68.32,"sma_20":23325.0,"sma_60":20494.17,"sma_120":17283.58},{"date":"2025-06-27","open":25240,"high":26230,"low":24894,"close":25042,"volume":1931353,"rsi_14":74.19,"sma_20":23527.5,"sma_60":20688.67,"sma_120":17400.25},{"date":"2025-06-30","open":25191,"high":26576,"low":25042,"close":25735,"volume":747162,"rsi_14":74.47,"sma_20":23727.5,"sma_60":20896.33,"sma_120":17522.92},{"date":"2025-07-01","open":25982,"high":26428,"low":25488,"close":25587,"volume":547045,"rsi_14":76.09,"sma_20":23920.0,"sma_60":21086.0,"sma_120":17643.33},{"date":"2025-07-02","open":25636,"high":25735,"low":24597,"close":25290,"volume":586741,"rsi_14":69.33,"sma_20":24102.5,"sma_60":21257.67,"sma_120":17758.33},{"date":"2025-07-03","open":24943,"high":25141,"low":23310,"close":23953,"volume":957880,"rsi_14":55.49,"sma_20":24225.0,"sma_60":21385.17,"sma_120":17857.75},{"date":"2025-07-04","open":23607,"high":23953,"low":22667,"close":22766,"volume":694590,"rsi_14":44.81,"sma_20":24252.5,"sma_60":21488.0,"sma_120":17950.92},{"date":"2025-07-07","open":22320,"high":23013,"low":22073,"close":22865,"volume":358213,"rsi_14":35.67,"sma_20":24367.5,"sma_60":21605.33,"sma_120":18043.08},{"date":"2025-07-08","open":23211,"high":23656,"low":22766,"close":23112,"volume":539776,"rsi_14":39.1,"sma_20":24465.0,"sma_60":21706.0,"sma_120":18136.92},{"date":"2025-07-09","open":23458,"high":23557,"low":22914,"close":23310,"volume":224622,"rsi_14":39.49,"sma_20":24590.0,"sma_60":21807.83,"sma_120":18231.42},{"date":"2025-07-10","open":23211,"high":23261,"low":22617,"close":22964,"volume":395407,"rsi_14":38.51,"sma_20":24630.0,"sma_60":21881.0,"sma_120":18322.5},{"date":"2025-07-11","open":22815,"high":22914,"low":21974,"close":22172,"volume":655907,"rsi_14":31.95,"sma_20":24587.5,"sma_60":21936.83,"sma_120":18405.42},{"date":"2025-07-14","open":22073,"high":23112,"low":21974,"close":22964,"volume":438364,"rsi_14":38.25,"sma_20":24550.0,"sma_60":22003.17,"sma_120":18495.33},{"date":"2025-07-15","open":23261,"high":24646,"low":22914,"close":24349,"volume":828051,"rsi_14":49.49,"sma_20":24512.5,"sma_60":22087.83,"sma_120":18596.92},{"date":"2025-07-16","open":24795,"high":25933,"low":24300,"close":25042,"volume":1028695,"rsi_14":45.36,"sma_20":24525.0,"sma_60":22196.0,"sma_120":18701.92},{"date":"2025-07-17","open":25042,"high":25389,"low":24547,"close":24696,"volume":438361,"rsi_14":47.98,"sma_20":24512.5,"sma_60":22295.17,"sma_120":18805.5},{"date":"2025-07-18","open":24844,"high":26032,"low":24547,"close":25834,"volume":597160,"rsi_14":50.55,"sma_20":24565.0,"sma_60":22415.5,"sma_120":18911.0},{"date":"2025-07-21","open":26329,"high":26378,"low":25636,"close":26279,"volume":422835,"rsi_14":53.72,"sma_20":24620.0,"sma_60":22546.83,"sma_120":19020.0},{"date":"2025-07-22","open":26131,"high":27616,"low":25785,"close":26725,"volume":711235,"rsi_14":57.59,"sma_20":24702.5,"sma_60":22681.33,"sma_120":19126.67},{"date":"2025-07-23","open":26576,"high":26923,"low":25537,"close":26626,"volume":556233,"rsi_14":66.27,"sma_20":24812.5,"sma_60":22812.83,"sma_120":19228.92},{"date":"2025-07-24","open":26774,"high":27467,"low":26378,"close":26725,"volume":481323,"rsi_14":77.78,"sma_20":24855.0,"sma_60":22927.83,"sma_120":19336.42},{"date":"2025-07-25","open":26923,"high":27269,"low":26230,"close":27022,"volume":362733,"rsi_14":78.38,"sma_20":24955.0,"sma_60":23053.67,"sma_120":19446.67},{"date":"2025-07-28","open":28210,"high":28259,"low":26923,"close":27319,"volume":619772,"rsi_14":78.52,"sma_20":25035.0,"sma_60":23184.67,"sma_120":19561.0},{"date":"2025-07-29","open":28061,"high":30486,"low":27764,"close":30041,"volume":2124394,"rsi_14":84.0,"sma_20":25260.0,"sma_60":23357.17,"sma_120":19698.08},{"date":"2025-07-30","open":29843,"high":30140,"low":29150,"close":29447,"volume":407894,"rsi_14":81.95,"sma_20":25470.0,"sma_60":23528.17,"sma_120":19828.17},{"date":"2025-07-31","open":30437,"high":31129,"low":29150,"close":29694,"volume":608767,"rsi_14":89.18,"sma_20":25760.0,"sma_60":23700.0,"sma_120":19962.83},{"date":"2025-08-01","open":29942,"high":29991,"low":28259,"close":28902,"volume":565621,"rsi_14":80.93,"sma_20":26070.0,"sma_60":23850.0,"sma_120":20092.5},{"date":"2025-08-04","open":28754,"high":30387,"low":28259,"close":30288,"volume":653775,"rsi_14":80.93,"sma_20":26445.0,"sma_60":24015.83,"sma_120":20233.83},{"date":"2025-08-05","open":31278,"high":31327,"low":29744,"close":30932,"volume":431829,"rsi_14":80.83,"sma_20":26840.0,"sma_60":24185.83,"sma_120":20384.92},{"date":"2025-08-06","open":30536,"high":31228,"low":30189,"close":30932,"volume":429051,"rsi_14":83.87,"sma_20":27225.0,"sma_60":24376.67,"sma_120":20535.92},{"date":"2025-08-07","open":30932,"high":32515,"low":30783,"close":32119,"volume":669568,"rsi_14":83.96,"sma_20":27687.5,"sma_60":24578.33,"sma_120":20694.42},{"date":"2025-08-08","open":32169,"high":32317,"low":31031,"close":31674,"volume":390187,"rsi_14":79.14,"sma_20":28167.5,"sma_60":24760.0,"sma_120":20846.92},{"date":"2025-08-11","open":32119,"high":32515,"low":30387,"close":31278,"volume":354436,"rsi_14":74.73,"sma_20":28587.5,"sma_60":24930.83,"sma_120":20998.83},{"date":"2025-08-12","open":31278,"high":32416,"low":30882,"close":31129,"volume":414642,"rsi_14":74.33,"sma_20":28930.0,"sma_60":25115.0,"sma_120":21141.5},{"date":"2025-08-13","open":31476,"high":32020,"low":30140,"close":30635,"volume":732448,"rsi_14":70.26,"sma_20":29212.5,"sma_60":25282.5,"sma_120":21276.83},{"date":"2025-08-14","open":30684,"high":30783,"low":29199,"close":30239,"volume":570098,"rsi_14":66.5,"sma_20":29492.5,"sma_60":25445.0,"sma_120":21398.08},{"date":"2025-08-18","open":29694,"high":30932,"low":29694,"close":30734,"volume":448722,"rsi_14":67.16,"sma_20":29740.0,"sma_60":25604.17,"sma_120":21533.58},{"date":"2025-08-19","open":31228,"high":31674,"low":29744,"close":30189,"volume":524287,"rsi_14":50.96,"sma_20":29937.5,"sma_60":25766.67,"sma_120":21659.5},{"date":"2025-08-20","open":29199,"high":30239,"low":28408,"close":29249,"volume":660744,"rsi_14":48.78,"sma_20":30065.0,"sma_60":25903.33,"sma_120":21771.92},{"date":"2025-08-21","open":29447,"high":29595,"low":28754,"close":29298,"volume":349095,"rsi_14":47.5,"sma_20":30200.0,"sma_60":26039.17,"sma_120":21882.67},{"date":"2025-08-22","open":29298,"high":30140,"low":29199,"close":29744,"volume":294117,"rsi_14":55.56,"sma_20":30352.5,"sma_60":26177.5,"sma_120":22001.58},{"date":"2025-08-25","open":30140,"high":30288,"low":28803,"close":29546,"volume":448564,"rsi_14":44.19,"sma_20":30480.0,"sma_60":26320.83,"sma_120":22120.5},{"date":"2025-08-26","open":30041,"high":30338,"low":29001,"close":29991,"volume":422336,"rsi_14":42.4,"sma_20":30615.0,"sma_60":26459.17,"sma_120":22244.92},{"date":"2025-08-27","open":30189,"high":31723,"low":30090,"close":30585,"volume":860634,"rsi_14":47.45,"sma_20":30642.5,"sma_60":26607.5,"sma_120":22375.33},{"date":"2025-08-28","open":30783,"high":31971,"low":30437,"close":31031,"volume":463361,"rsi_14":40.98,"sma_20":30722.5,"sma_60":26765.0,"sma_120":22501.17},{"date":"2025-08-29","open":31278,"high":32664,"low":30981,"close":32565,"volume":712665,"rsi_14":56.25,"sma_20":30867.5,"sma_60":26950.83,"sma_120":22643.5},{"date":"2025-09-01","open":33045,"high":33095,"low":31223,"close":31617,"volume":459668,"rsi_14":53.29,"sma_20":31012.5,"sma_60":27111.67,"sma_120":22780.25},{"date":"2025-09-02","open":32119,"high":32367,"low":31278,"close":31476,"volume":361848,"rsi_14":52.26,"sma_20":31072.5,"sma_60":27295.0,"sma_120":22914.0},{"date":"2025-09-03","open":32614,"high":34495,"low":32218,"close":33406,"volume":1260806,"rsi_14":65.22,"sma_20":31197.5,"sma_60":27500.83,"sma_120":23067.25},{"date":"2025-09-04","open":33456,"high":34148,"low":32911,"close":33604,"volume":467316,"rsi_14":68.89,"sma_20":31332.5,"sma_60":27715.83,"sma_120":23219.75},{"date":"2025-09-05","open":33456,"high":33752,"low":32020,"close":32812,"volume":395881,"rsi_14":61.29,"sma_20":31367.5,"sma_60":27895.0,"sma_120":23366.0},{"date":"2025-09-08","open":32515,"high":35485,"low":32268,"close":35188,"volume":818418,"rsi_14":72.65,"sma_20":31545.0,"sma_60":28100.0,"sma_120":23532.0},{"date":"2025-09-09","open":35237,"high":35336,"low":32862,"close":32911,"volume":835866,"rsi_14":64.8,"sma_20":31627.5,"sma_60":28255.0,"sma_120":23679.67},{"date":"2025-09-10","open":33208,"high":34049,"low":32911,"close":33555,"volume":426195,"rsi_14":66.41,"sma_20":31750.0,"sma_60":28397.5,"sma_120":23827.17},{"date":"2025-09-11","open":34099,"high":34643,"low":33456,"close":33901,"volume":407705,"rsi_14":66.15,"sma_20":31915.0,"sma_60":28550.83,"sma_120":23980.33},{"date":"2025-09-12","open":34000,"high":34000,"low":32218,"close":32664,"volume":521100,"rsi_14":61.21,"sma_20":32037.5,"sma_60":28680.83,"sma_120":24131.83},{"date":"2025-09-15","open":32020,"high":32268,"low":31377,"close":32218,"volume":333661,"rsi_14":58.01,"sma_20":32112.5,"sma_60":28805.83,"sma_120":24278.5},{"date":"2025-09-16","open":32664,"high":35138,"low":32664,"close":33456,"volume":1380019,"rsi_14":59.86,"sma_20":32277.5,"sma_60":28945.0,"sma_120":24436.92},{"date":"2025-09-17","open":34198,"high":34247,"low":33109,"close":33159,"volume":292619,"rsi_14":57.39,"sma_20":32475.0,"sma_60":29080.83,"sma_120":24597.75},{"date":"2025-09-18","open":33460,"high":33559,"low":32613,"close":32763,"volume":321882,"rsi_14":50.0,"sma_20":32640.0,"sma_60":29217.5,"sma_120":24753.25},{"date":"2025-09-19","open":32650,"high":32950,"low":32000,"close":32750,"volume":323949,"rsi_14":52.51,"sma_20":32775.0,"sma_60":29327.5,"sma_120":24910.83},{"date":"2025-09-22","open":32169,"high":32169,"low":30981,"close":31624,"volume":478946,"rsi_14":50.56,"sma_20":32880.0,"sma_60":29438.33,"sma_120":25063.5},{"date":"2025-09-23","open":31080,"high":32218,"low":30808,"close":31525,"volume":255374,"rsi_14":41.81,"sma_20":32957.5,"sma_60":29535.83,"sma_120":25216.08},{"date":"2025-09-24","open":31872,"high":33752,"low":31872,"close":32713,"volume":676954,"rsi_14":46.43,"sma_20":33065.0,"sma_60":29655.83,"sma_120":25370.92},{"date":"2025-09-25","open":33456,"high":33654,"low":31822,"close":32119,"volume":348612,"rsi_14":47.18,"sma_20":33120.0,"sma_60":29770.83,"sma_120":25514.25},{"date":"2025-09-26","open":32070,"high":32218,"low":30981,"close":31773,"volume":261642,"rsi_14":33.33,"sma_20":33080.0,"sma_60":29902.5,"sma_120":25643.83},{"date":"2025-09-29","open":32070,"high":32416,"low":31228,"close":31773,"volume":227696,"rsi_14":42.86,"sma_20":33080.0,"sma_60":30054.17,"sma_120":25771.08},{"date":"2025-09-30","open":31674,"high":32763,"low":31426,"close":32367,"volume":341612,"rsi_14":42.5,"sma_20":33125.0,"sma_60":30214.17,"sma_120":25909.75},{"date":"2025-10-01","open":32416,"high":34049,"low":32268,"close":33851,"volume":505047,"rsi_14":49.73,"sma_20":33147.5,"sma_60":30395.0,"sma_120":26050.5},{"date":"2025-10-02","open":33851,"high":33851,"low":32862,"close":33109,"volume":385835,"rsi_14":52.6,"sma_20":33122.5,"sma_60":30560.0,"sma_120":26183.92},{"date":"2025-10-10","open":32812,"high":33109,"low":31228,"close":32565,"volume":428660,"rsi_14":52.0,"sma_20":33110.0,"sma_60":30721.67,"sma_120":26301.33},{"date":"2025-10-13","open":32169,"high":34841,"low":31921,"close":34495,"volume":690229,"rsi_14":55.56,"sma_20":33075.0,"sma_60":30929.17,"sma_120":26433.0},{"date":"2025-10-14","open":34099,"high":34396,"low":33258,"close":33555,"volume":500115,"rsi_14":51.98,"sma_20":33107.5,"sma_60":31107.5,"sma_120":26555.33},{"date":"2025-10-15","open":33703,"high":38553,"low":33357,"close":38058,"volume":1136599,"rsi_14":69.75,"sma_20":33335.0,"sma_60":31338.33,"sma_120":26713.08},{"date":"2025-10-16","open":38355,"high":38899,"low":35237,"close":35732,"volume":885750,"rsi_14":60.31,"sma_20":33427.5,"sma_60":31518.33,"sma_120":26857.17},{"date":"2025-10-17","open":36425,"high":36474,"low":34594,"close":34742,"volume":440369,"rsi_14":59.57,"sma_20":33532.5,"sma_60":31687.5,"sma_120":26991.33},{"date":"2025-10-20","open":34841,"high":35138,"low":34198,"close":34891,"volume":395520,"rsi_14":60.3,"sma_20":33667.5,"sma_60":31840.0,"sma_120":27127.75},{"date":"2025-10-21","open":34891,"high":36672,"low":34643,"close":36474,"volume":728547,"rsi_14":61.24,"sma_20":33820.0,"sma_60":32011.67,"sma_120":27279.25},{"date":"2025-10-22","open":36821,"high":36920,"low":35534,"close":36326,"volume":286101,"rsi_14":62.92,"sma_20":33980.0,"sma_60":32173.33,"sma_120":27427.33},{"date":"2025-10-23","open":35831,"high":37019,"low":35089,"close":36375,"volume":322066,"rsi_14":64.4,"sma_20":34172.5,"sma_60":32337.5,"sma_120":27575.17},{"date":"2025-10-24","open":36128,"high":36920,"low":35782,"close":36771,"volume":285305,"rsi_14":65.26,"sma_20":34392.5,"sma_60":32506.67,"sma_120":27717.25},{"date":"2025-10-27","open":37415,"high":38751,"low":37266,"close":38405,"volume":617351,"rsi_14":67.33,"sma_20":34735.0,"sma_60":32698.33,"sma_120":27876.0},{"date":"2025-10-28","open":38058,"high":38157,"low":37118,"close":37712,"volume":353047,"rsi_14":61.61,"sma_20":35047.5,"sma_60":32873.33,"sma_120":28029.0},{"date":"2025-10-29","open":38108,"high":38108,"low":36128,"close":36722,"volume":517186,"rsi_14":60.7,"sma_20":35250.0,"sma_60":32985.83,"sma_120":28171.5},{"date":"2025-10-30","open":38009,"high":38702,"low":36425,"close":36672,"volume":420701,"rsi_14":62.54,"sma_20":35480.0,"sma_60":33107.5,"sma_120":28317.83},{"date":"2025-10-31","open":36326,"high":36870,"low":35881,"close":36227,"volume":267883,"rsi_14":55.81,"sma_20":35705.0,"sma_60":33217.5,"sma_120":28458.75},{"date":"2025-11-03","open":36722,"high":37019,"low":35782,"close":36128,"volume":324821,"rsi_14":59.15,"sma_20":35925.0,"sma_60":33339.17,"sma_120":28594.58},{"date":"2025-11-04","open":36276,"high":36573,"low":34891,"close":35039,"volume":496833,"rsi_14":35.81,"sma_20":36060.0,"sma_60":33419.17,"sma_120":28717.5},{"date":"2025-11-05","open":34396,"high":34445,"low":32565,"close":32812,"volume":459294,"rsi_14":36.15,"sma_20":36007.5,"sma_60":33450.83,"sma_120":28818.33},{"date":"2025-11-06","open":33654,"high":33654,"low":31674,"close":32218,"volume":399182,"rsi_14":37.56,"sma_20":35962.5,"sma_60":33472.5,"sma_120":28924.58},{"date":"2025-11-07","open":31179,"high":31872,"low":30684,"close":31278,"volume":472380,"rsi_14":33.48,"sma_20":35897.5,"sma_60":33458.33,"sma_120":29018.33},{"date":"2025-11-10","open":31872,"high":32812,"low":31426,"close":32565,"volume":314948,"rsi_14":31.63,"sma_20":35800.0,"sma_60":33473.33,"sma_120":29116.67},{"date":"2025-11-11","open":32961,"high":33010,"low":31476,"close":31674,"volume":486537,"rsi_14":29.57,"sma_20":35705.0,"sma_60":33480.0,"sma_120":29205.42},{"date":"2025-11-12","open":32119,"high":32862,"low":30833,"close":31327,"volume":355982,"rsi_14":28.39,"sma_20":35365.0,"sma_60":33483.33,"sma_120":29299.17},{"date":"2025-11-13","open":31327,"high":31773,"low":30486,"close":31723,"volume":304176,"rsi_14":28.39,"sma_20":35162.5,"sma_60":33501.67,"sma_120":29392.08},{"date":"2025-11-14","open":30932,"high":32070,"low":29942,"close":30585,"volume":1453889,"rsi_14":15.04,"sma_20":34952.5,"sma_60":33507.5,"sma_120":29476.25},{"date":"2025-11-17","open":30734,"high":30932,"low":27121,"close":27913,"volume":1584907,"rsi_14":12.78,"sma_20":34600.0,"sma_60":33460.0,"sma_120":29532.08},{"date":"2025-11-18","open":27863,"high":27962,"low":26725,"close":27121,"volume":805024,"rsi_14":12.98,"sma_20":34127.5,"sma_60":33408.33,"sma_120":29587.5},{"date":"2025-11-19","open":27467,"high":27665,"low":26428,"close":27121,"volume":404244,"rsi_14":13.03,"sma_20":33662.5,"sma_60":33372.5,"sma_120":29637.92},{"date":"2025-11-20","open":27517,"high":28309,"low":27269,"close":28061,"volume":354358,"rsi_14":19.56,"sma_20":33242.5,"sma_60":33351.67,"sma_120":29695.42},{"date":"2025-11-21","open":27121,"high":27467,"low":26180,"close":26428,"volume":456318,"rsi_14":17.55,"sma_20":32720.0,"sma_60":33295.83,"sma_120":29736.67},{"date":"2025-11-24","open":26873,"high":27121,"low":25537,"close":26923,"volume":377596,"rsi_14":21.72,"sma_20":32140.0,"sma_60":33251.67,"sma_120":29786.25},{"date":"2025-11-25","open":27418,"high":27418,"low":26131,"close":26329,"volume":377028,"rsi_14":24.51,"sma_20":31565.0,"sma_60":33190.0,"sma_120":29824.58},{"date":"2025-11-26","open":26626,"high":27616,"low":26576,"close":27566,"volume":316949,"rsi_14":32.59,"sma_20":31102.5,"sma_60":33139.17,"sma_120":29873.33},{"date":"2025-11-27","open":27863,"high":27913,"low":26972,"close":27220,"volume":313033,"rsi_14":34.11,"sma_20":30625.0,"sma_60":33075.0,"sma_120":29920.0},{"date":"2025-11-28","open":27269,"high":27517,"low":26527,"close":27022,"volume":333874,"rsi_14":26.27,"sma_20":30160.0,"sma_60":32981.67,"sma_120":29966.25},{"date":"2025-12-01","open":27121,"high":27269,"low":26329,"close":26477,"volume":239822,"rsi_14":27.07,"sma_20":29672.5,"sma_60":32892.5,"sma_120":30002.08},{"date":"2025-12-02","open":26626,"high":27715,"low":26626,"close":27566,"volume":321721,"rsi_14":34.43,"sma_20":29295.0,"sma_60":32826.67,"sma_120":30060.83},{"date":"2025-12-03","open":27913,"high":27913,"low":27368,"close":27418,"volume":224290,"rsi_14":31.8,"sma_20":29022.5,"sma_60":32725.83,"sma_120":30113.33},{"date":"2025-12-04","open":27368,"high":27814,"low":26774,"close":26972,"volume":248648,"rsi_14":33.78,"sma_20":28757.5,"sma_60":32614.17,"sma_120":30165.0},{"date":"2025-12-05","open":27022,"high":27913,"low":27022,"close":27863,"volume":300411,"rsi_14":49.74,"sma_20":28585.0,"sma_60":32530.83,"sma_120":30212.92},{"date":"2025-12-08","open":28309,"high":28704,"low":27616,"close":28556,"volume":371639,"rsi_14":57.75,"sma_20":28382.5,"sma_60":32419.17,"sma_120":30259.58},{"date":"2025-12-09","open":28408,"high":30288,"low":28210,"close":29793,"volume":654588,"rsi_14":62.74,"sma_20":28287.5,"sma_60":32366.67,"sma_120":30310.83},{"date":"2025-12-10","open":29694,"high":29793,"low":28853,"close":28853,"volume":283160,"rsi_14":53.77,"sma_20":28162.5,"sma_60":32287.5,"sma_120":30342.5},{"date":"2025-12-11","open":29595,"high":29793,"low":28952,"close":29100,"volume":401341,"rsi_14":64.67,"sma_20":28030.0,"sma_60":32206.67,"sma_120":30378.75},{"date":"2025-12-12","open":29496,"high":30288,"low":29249,"close":29843,"volume":343859,"rsi_14":65.61,"sma_20":27992.5,"sma_60":32159.17,"sma_120":30420.0},{"date":"2025-12-15","open":29496,"high":31575,"low":29298,"close":30734,"volume":645527,"rsi_14":72.82,"sma_20":28135.0,"sma_60":32134.17,"sma_120":30470.0},{"date":"2025-12-16","open":30783,"high":32862,"low":30734,"close":31525,"volume":961004,"rsi_14":71.51,"sma_20":28357.5,"sma_60":32101.67,"sma_120":30523.33},{"date":"2025-12-17","open":32020,"high":32169,"low":30437,"close":30833,"volume":367307,"rsi_14":68.91,"sma_20":28545.0,"sma_60":32062.5,"sma_120":30571.67},{"date":"2025-12-18","open":29942,"high":32070,"low":29942,"close":32020,"volume":482651,"rsi_14":73.71,"sma_20":28745.0,"sma_60":32053.33,"sma_120":30635.42},{"date":"2025-12-19","open":32119,"high":34198,"low":31723,"close":33901,"volume":712490,"rsi_14":81.25,"sma_20":29122.5,"sma_60":32078.33,"sma_120":30702.92},{"date":"2025-12-22","open":34000,"high":34247,"low":31921,"close":32664,"volume":794646,"rsi_14":71.19,"sma_20":29412.5,"sma_60":32095.83,"sma_120":30767.08},{"date":"2025-12-23","open":33307,"high":34198,"low":32911,"close":33950,"volume":553861,"rsi_14":74.81,"sma_20":29797.5,"sma_60":32136.67,"sma_120":30836.25},{"date":"2025-12-24","open":33307,"high":33307,"low":31228,"close":31476,"volume":549742,"rsi_14":64.82,"sma_20":29995.0,"sma_60":32115.83,"sma_120":30885.83},{"date":"2025-12-26","open":31327,"high":31872,"low":30833,"close":31080,"volume":358103,"rsi_14":60.94,"sma_20":30190.0,"sma_60":32098.33,"sma_120":30934.58},{"date":"2025-12-29","open":31000,"high":31250,"low":30300,"close":30450,"volume":369273,"rsi_14":55.3,"sma_20":30347.5,"sma_60":32070.83,"sma_120":30986.67},{"date":"2025-12-30","open":30200,"high":30750,"low":29750,"close":29850,"volume":358667,"rsi_14":49.13,"sma_20":30502.5,"sma_60":32033.33,"sma_120":31043.75},{"date":"2026-01-02","open":29850,"high":29900,"low":27550,"close":27750,"volume":880575,"rsi_14":45.51,"sma_20":30497.5,"sma_60":31950.83,"sma_120":31082.5},{"date":"2026-01-05","open":28100,"high":28400,"low":27450,"close":28100,"volume":738162,"rsi_14":45.86,"sma_20":30517.5,"sma_60":31849.17,"sma_120":31122.08},{"date":"2026-01-06","open":29250,"high":30750,"low":28750,"close":30650,"volume":773577,"rsi_14":51.43,"sma_20":30687.5,"sma_60":31802.5,"sma_120":31181.25},{"date":"2026-01-07","open":30600,"high":31600,"low":30450,"close":31250,"volume":536270,"rsi_14":50.58,"sma_20":30842.5,"sma_60":31775.0,"sma_120":31248.33},{"date":"2026-01-08","open":31050,"high":32800,"low":30550,"close":31400,"volume":729688,"rsi_14":48.64,"sma_20":30970.0,"sma_60":31717.5,"sma_120":31323.33},{"date":"2026-01-09","open":31800,"high":38950,"low":31450,"close":38400,"volume":4608293,"rsi_14":65.86,"sma_20":31385.0,"sma_60":31792.5,"sma_120":31450.0},{"date":"2026-01-12","open":37700,"high":40950,"low":37050,"close":39700,"volume":2080984,"rsi_14":66.01,"sma_20":31912.5,"sma_60":31813.33,"sma_120":31575.83},{"date":"2026-01-13","open":39500,"high":40050,"low":36700,"close":38200,"volume":1333595,"rsi_14":58.76,"sma_20":32352.5,"sma_60":31848.33,"sma_120":31683.33},{"date":"2026-01-14","open":37600,"high":37600,"low":35350,"close":36100,"volume":1038096,"rsi_14":56.62,"sma_20":32650.0,"sma_60":31865.0,"sma_120":31776.25},{"date":"2026-01-15","open":36300,"high":37150,"low":35850,"close":36100,"volume":725195,"rsi_14":54.07,"sma_20":32902.5,"sma_60":31879.17,"sma_120":31859.58},{"date":"2026-01-16","open":36300,"high":36500,"low":34600,"close":34950,"volume":695567,"rsi_14":57.59,"sma_20":33057.5,"sma_60":31847.5,"sma_120":31929.58},{"date":"2026-01-19","open":35650,"high":37600,"low":35000,"close":36600,"volume":847060,"rsi_14":64.61,"sma_20":33460.0,"sma_60":31815.83,"sma_120":32009.58},{"date":"2026-01-20","open":36150,"high":36750,"low":35350,"close":36300,"volume":474434,"rsi_14":65.54,"sma_20":33562.5,"sma_60":31801.67,"sma_120":32087.92},{"date":"2026-01-21","open":35000,"high":36300,"low":34750,"close":35650,"volume":345690,"rsi_14":70.47,"sma_20":33695.0,"sma_60":31749.17,"sma_120":32160.0},{"date":"2026-01-22","open":36100,"high":36150,"low":34600,"close":34850,"volume":478689,"rsi_14":67.09,"sma_20":33722.5,"sma_60":31695.0,"sma_120":32222.92},{"date":"2026-01-23","open":35200,"high":37000,"low":34700,"close":34950,"volume":835797,"rsi_14":62.43,"sma_20":33880.0,"sma_60":31659.17,"sma_120":32284.17},{"date":"2026-01-26","open":34900,"high":34950,"low":34050,"close":34300,"volume":432157,"rsi_14":58.79,"sma_20":34025.0,"sma_60":31613.33,"sma_120":32317.08},{"date":"2026-01-27","open":34950,"high":34950,"low":33900,"close":34650,"volume":324145,"rsi_14":59.26,"sma_20":34235.0,"sma_60":31580.83,"sma_120":32357.92},{"date":"2026-01-28","open":34950,"high":35050,"low":33950,"close":34850,"volume":420326,"rsi_14":33.49,"sma_20":34485.0,"sma_60":31553.33,"sma_120":32398.33},{"date":"2026-01-29","open":34750,"high":34800,"low":33450,"close":34350,"volume":703256,"rsi_14":23.12,"sma_20":34815.0,"sma_60":31535.83,"sma_120":32441.25},{"date":"2026-01-30","open":35000,"high":35250,"low":33600,"close":33850,"volume":444311,"rsi_14":25.7,"sma_20":35102.5,"sma_60":31547.5,"sma_120":32468.33},{"date":"2026-02-02","open":33400,"high":34400,"low":31950,"close":31950,"volume":487653,"rsi_14":26.29,"sma_20":35167.5,"sma_60":31537.5,"sma_120":32474.17},{"date":"2026-02-03","open":32750,"high":34300,"low":32250,"close":33800,"volume":463861,"rsi_14":39.15,"sma_20":35295.0,"sma_60":31574.17,"sma_120":32495.42},{"date":"2026-02-04","open":34200,"high":35300,"low":33700,"close":34900,"volume":613699,"rsi_14":49.76,"sma_20":35470.0,"sma_60":31573.33,"sma_120":32515.83},{"date":"2026-02-05","open":34400,"high":35550,"low":33850,"close":34250,"volume":553031,"rsi_14":46.88,"sma_20":35262.5,"sma_60":31595.83,"sma_120":32534.58},{"date":"2026-02-06","open":32900,"high":35100,"low":32200,"close":34350,"volume":482646,"rsi_14":38.34,"sma_20":34995.0,"sma_60":31635.0,"sma_120":32557.5},{"date":"2026-02-09","open":35300,"high":36150,"low":35000,"close":35250,"volume":512760,"rsi_14":44.88,"sma_20":34847.5,"sma_60":31695.0,"sma_120":32589.17},{"date":"2026-02-10","open":35550,"high":35550,"low":33300,"close":33850,"volume":560758,"rsi_14":41.82,"sma_20":34735.0,"sma_60":31725.0,"sma_120":32613.33},{"date":"2026-02-11","open":34150,"high":36000,"low":34100,"close":35050,"volume":633340,"rsi_14":50.88,"sma_20":34682.5,"sma_60":31794.17,"sma_120":32650.83},{"date":"2026-02-12","open":35200,"high":35350,"low":33800,"close":34900,"volume":384654,"rsi_14":49.78,"sma_20":34680.0,"sma_60":31905.83,"sma_120":32682.92},{"date":"2026-02-13","open":34400,"high":36200,"low":33950,"close":34900,"volume":481245,"rsi_14":52.78,"sma_20":34677.5,"sma_60":32030.83,"sma_120":32719.58},{"date":"2026-02-19","open":35700,"high":37400,"low":35600,"close":36750,"volume":694597,"rsi_14":58.54,"sma_20":34685.0,"sma_60":32186.67,"sma_120":32779.58},{"date":"2026-02-20","open":37900,"high":39250,"low":37350,"close":38250,"volume":891248,"rsi_14":62.5,"sma_20":34782.5,"sma_60":32351.67,"sma_120":32851.67},{"date":"2026-02-23","open":39250,"high":41350,"low":37600,"close":40900,"volume":1315857,"rsi_14":70.79,"sma_20":35045.0,"sma_60":32588.33,"sma_120":32942.08},{"date":"2026-02-24","open":40100,"high":42400,"low":38900,"close":41500,"volume":1124314,"rsi_14":74.13,"sma_20":35377.5,"sma_60":32826.67,"sma_120":33039.17},{"date":"2026-02-25","open":42800,"high":44450,"low":40350,"close":41050,"volume":1153249,"rsi_14":81.6,"sma_20":35682.5,"sma_60":33067.5,"sma_120":33128.75},{"date":"2026-02-26","open":40850,"high":41300,"low":39500,"close":40500,"volume":800932,"rsi_14":75.57,"sma_20":35992.5,"sma_60":33402.5,"sma_120":33238.75},{"date":"2026-02-27","open":41000,"high":43800,"low":39800,"close":41900,"volume":933229,"rsi_14":76.12,"sma_20":36355.0,"sma_60":33518.33,"sma_120":33296.67},{"date":"2026-03-03","open":41300,"high":43500,"low":40100,"close":40600,"volume":885700,"rsi_14":72.6,"sma_20":36642.5,"sma_60":33740.0,"sma_120":33360.83},{"date":"2026-03-04","open":38950,"high":40750,"low":35750,"close":36300,"volume":982361,"rsi_14":55.34,"sma_20":36740.0,"sma_60":33899.17,"sma_120":33395.83},{"date":"2026-03-05","open":39200,"high":40000,"low":38050,"close":38450,"volume":477770,"rsi_14":58.21,"sma_20":36970.0,"sma_60":34075.83,"sma_120":33451.25},{"date":"2026-03-06","open":38100,"high":42250,"low":38100,"close":41800,"volume":871206,"rsi_14":68.53,"sma_20":37462.5,"sma_60":34310.83,"sma_120":33518.33},{"date":"2026-03-09","open":40500,"high":46000,"low":39450,"close":44750,"volume":2285104,"rsi_14":70.91,"sma_20":38010.0,"sma_60":34602.5,"sma_120":33608.33},{"date":"2026-03-10","open":44000,"high":45150,"low":41850,"close":42600,"volume":926536,"rsi_14":65.28,"sma_20":38395.0,"sma_60":34843.33,"sma_120":33687.08},{"date":"2026-03-11","open":43200,"high":48650,"low":42650,"close":47100,"volume":1751125,"rsi_14":70.54,"sma_20":39037.5,"sma_60":35147.5,"sma_120":33783.33},{"date":"2026-03-12","open":46000,"high":49000,"low":45850,"close":47800,"volume":1016605,"rsi_14":69.35,"sma_20":39710.0,"sma_60":35442.5,"sma_120":33904.58},{"date":"2026-03-13","open":48800,"high":49250,"low":46050,"close":46550,"volume":781692,"rsi_14":64.66,"sma_20":40275.0,"sma_60":35732.5,"sma_120":34010.0},{"date":"2026-03-16","open":46550,"high":48400,"low":45700,"close":45850,"volume":500146,"rsi_14":59.39,"sma_20":40875.0,"sma_60":36086.67,"sma_120":34122.92},{"date":"2026-03-17","open":46200,"high":49850,"low":46200,"close":48650,"volume":717638,"rsi_14":62.52,"sma_20":41555.0,"sma_60":36315.0,"sma_120":34237.08},{"date":"2026-03-18","open":49000,"high":50400,"low":47800,"close":48750,"volume":789710,"rsi_14":63.65,"sma_20":42247.5,"sma_60":36610.0,"sma_120":34372.08},{"date":"2026-03-19","open":48450,"high":49950,"low":47500,"close":48350,"volume":393855,"rsi_14":63.99,"sma_20":42920.0,"sma_60":36885.0,"sma_120":34493.33},{"date":"2026-03-20","open":49350,"high":50800,"low":48200,"close":49800,"volume":398898,"rsi_14":64.06,"sma_20":43572.5,"sma_60":37195.83,"sma_120":34629.17},{"date":"2026-03-23","open":48013,"high":48312,"low":45775,"close":46421,"volume":568660,"rsi_14":60.1,"sma_20":43992.5,"sma_60":37434.17,"sma_120":34743.75},{"date":"2026-03-24","open":48163,"high":48760,"low":44779,"close":46571,"volume":552581,"rsi_14":70.35,"sma_20":44287.5,"sma_60":37643.33,"sma_120":34860.83},{"date":"2026-03-25","open":47217,"high":47566,"low":39306,"close":41645,"volume":2387781,"rsi_14":55.94,"sma_20":44305.0,"sma_60":37790.83,"sma_120":34943.33},{"date":"2026-03-26","open":42739,"high":45575,"low":41595,"close":42590,"volume":1056412,"rsi_14":51.91,"sma_20":44392.5,"sma_60":37932.5,"sma_120":35034.58},{"date":"2026-03-27","open":41098,"high":41346,"low":39406,"close":40301,"volume":540525,"rsi_14":41.68,"sma_20":44392.5,"sma_60":38077.5,"sma_120":35096.67},{"date":"2026-03-30","open":37814,"high":39903,"low":37366,"close":38859,"volume":460506,"rsi_14":42.86,"sma_20":44250.0,"sma_60":38205.0,"sma_120":35151.67},{"date":"2026-03-31","open":39505,"high":40700,"low":38461,"close":38660,"volume":528682,"rsi_14":29.93,"sma_20":44162.5,"sma_60":38345.0,"sma_120":35207.92},{"date":"2026-04-01","open":40402,"high":40998,"low":39308,"close":40948,"volume":473353,"rsi_14":35.14,"sma_20":44407.5,"sma_60":38534.17,"sma_120":35283.75},{"date":"2026-04-02","open":42192,"high":42242,"low":38908,"close":39406,"volume":579176,"rsi_14":34.59,"sma_20":44465.0,"sma_60":38731.67,"sma_120":35341.25},{"date":"2026-04-03","open":40850,"high":46500,"low":40550,"close":45000,"volume":1073410,"rsi_14":48.44,"sma_20":44625.0,"sma_60":39013.33,"sma_120":35431.25},{"date":"2026-04-06","open":45974,"high":46471,"low":44133,"close":46023,"volume":625424,"rsi_14":45.33,"sma_20":44700.0,"sma_60":39273.33,"sma_120":35537.92},{"date":"2026-04-07","open":45526,"high":45526,"low":41446,"close":42491,"volume":612734,"rsi_14":39.62,"sma_20":44705.0,"sma_60":39464.17,"sma_120":35619.58},{"date":"2026-04-08","open":44630,"high":45028,"low":42491,"close":43784,"volume":493804,"rsi_14":42.76,"sma_20":44550.0,"sma_60":39674.17,"sma_120":35695.83},{"date":"2026-04-09","open":43983,"high":44033,"low":42690,"close":43486,"volume":283686,"rsi_14":39.45,"sma_20":44345.0,"sma_60":39762.5,"sma_120":35777.5},{"date":"2026-04-10","open":43884,"high":47566,"low":43486,"close":46322,"volume":701855,"rsi_14":49.83,"sma_20":44345.0,"sma_60":39876.67,"sma_120":35845.0},{"date":"2026-04-13","open":45426,"high":52342,"low":45327,"close":50451,"volume":1553824,"rsi_14":55.98,"sma_20":44587.5,"sma_60":40085.0,"sma_120":35966.67},{"date":"2026-04-14","open":50451,"high":50451,"low":46571,"close":49755,"volume":1159631,"rsi_14":64.37,"sma_20":44655.0,"sma_60":40316.67,"sma_120":36090.83},{"date":"2026-04-15","open":49854,"high":51447,"low":48760,"close":50850,"volume":606843,"rsi_14":64.56,"sma_20":44772.5,"sma_60":40566.67,"sma_120":36222.92},{"date":"2026-04-16","open":50750,"high":51944,"low":49606,"close":50949,"volume":545748,"rsi_14":70.34,"sma_20":44915.0,"sma_60":40837.5,"sma_120":36342.5},{"date":"2026-04-17","open":51248,"high":52740,"low":48810,"close":51845,"volume":801395,"rsi_14":75.34,"sma_20":45030.0,"sma_60":41095.83,"sma_120":36470.83},{"date":"2026-04-20","open":50750,"high":51944,"low":50053,"close":50451,"volume":449098,"rsi_14":71.99,"sma_20":45232.5,"sma_60":41335.83,"sma_120":36587.08},{"date":"2026-04-21","open":50252,"high":50850,"low":49456,"close":50650,"volume":393859,"rsi_14":69.56,"sma_20":45437.5,"sma_60":41590.0,"sma_120":36701.67},{"date":"2026-04-22","open":50750,"high":52243,"low":50153,"close":51944,"volume":429985,"rsi_14":75.71,"sma_20":45955.0,"sma_60":41879.17,"sma_120":36813.33},{"date":"2026-04-23","open":53238,"high":53238,"low":49755,"close":51248,"volume":780308,"rsi_14":66.41,"sma_20":46390.0,"sma_60":42155.0,"sma_120":36925.0},{"date":"2026-04-24","open":51646,"high":52939,"low":50153,"close":50551,"volume":908481,"rsi_14":61.82,"sma_20":46905.0,"sma_60":42430.0,"sma_120":37039.17},{"date":"2026-04-27","open":50850,"high":51944,"low":49556,"close":51347,"volume":577436,"rsi_14":76.97,"sma_20":47532.5,"sma_60":42712.5,"sma_120":37160.42},{"date":"2026-04-28","open":51447,"high":53835,"low":50551,"close":51546,"volume":724168,"rsi_14":75.32,"sma_20":48180.0,"sma_60":42995.0,"sma_120":37287.08},{"date":"2026-04-29","open":51347,"high":51546,"low":49009,"close":50153,"volume":827913,"rsi_14":70.3,"sma_20":48640.0,"sma_60":43262.5,"sma_120":37399.17},{"date":"2026-04-30","open":50153,"high":50451,"low":48213,"close":49307,"volume":417170,"rsi_14":47.67,"sma_20":50907.5,"sma_60":45351.67,"sma_120":44770.42},{"date":"2026-05-04","open":49755,"high":49854,"low":47267,"close":48561,"volume":351823,"rsi_14":41.44,"sma_20":49327.5,"sma_60":43805.0,"sma_120":37651.25},{"date":"2026-05-06","open":49954,"high":50053,"low":46770,"close":47516,"volume":576293,"rsi_14":40.17,"sma_20":49402.5,"sma_60":44037.5,"sma_120":37777.92},{"date":"2026-05-07","open":47765,"high":47914,"low":46173,"close":47367,"volume":510036,"rsi_14":33.33,"sma_20":49647.5,"sma_60":44249.17,"sma_120":37911.25},{"date":"2026-05-08","open":47665,"high":48213,"low":45277,"close":45575,"volume":461263,"rsi_14":27.87,"sma_20":49737.5,"sma_60":44441.67,"sma_120":38018.75},{"date":"2026-05-11","open":46100,"high":47300,"low":44500,"close":45050,"volume":554844,"rsi_14":20.75,"sma_20":49805.0,"sma_60":44620.0,"sma_120":38127.5},{"date":"2026-05-12","open":46000,"high":46050,"low":42450,"close":43500,"volume":662719,"rsi_14":20.49,"sma_20":49652.5,"sma_60":44757.5,"sma_120":38226.25},{"date":"2026-05-13","open":44950,"high":44950,"low":41800,"close":43250,"volume":336874,"rsi_14":18.78,"sma_20":49280.0,"sma_60":44914.17,"sma_120":38319.58},{"date":"2026-05-14","open":44000,"high":44900,"low":40100,"close":40950,"volume":718296,"rsi_14":7.55,"sma_20":48827.5,"sma_60":45012.5,"sma_120":38403.33},{"date":"2026-05-15","open":40550,"high":41050,"low":38100,"close":38750,"volume":933085,"rsi_14":6.78,"sma_20":48210.0,"sma_60":45076.67,"sma_120":38491.25},{"date":"2026-05-18","open":38100,"high":38700,"low":35750,"close":36650,"volume":574090,"rsi_14":6.19,"sma_20":47482.5,"sma_60":45105.83,"sma_120":38568.33},{"date":"2026-05-19","open":37400,"high":38000,"low":35600,"close":36250,"volume":514739,"rsi_14":1.27,"sma_20":46690.0,"sma_60":45097.5,"sma_120":38642.08},{"date":"2026-05-20","open":36850,"high":36950,"low":33950,"close":35400,"volume":559312,"rsi_14":0.0,"sma_20":45925.0,"sma_60":45050.0,"sma_120":38700.83},{"date":"2026-05-21","open":36350,"high":36650,"low":35150,"close":35750,"volume":673935,"rsi_14":2.28,"sma_20":45167.5,"sma_60":44964.17,"sma_120":38776.25},{"date":"2026-05-22","open":36900,"high":37700,"low":36300,"close":36800,"volume":477279,"rsi_14":9.0,"sma_20":44397.5,"sma_60":44885.83,"sma_120":38856.25},{"date":"2026-05-26","open":38000,"high":38000,"low":36250,"close":36500,"volume":553608,"rsi_14":9.27,"sma_20":43647.5,"sma_60":44810.0,"sma_120":38938.75},{"date":"2026-05-27","open":36700,"high":36750,"low":34650,"close":34800,"volume":470229,"rsi_14":8.89,"sma_20":42847.5,"sma_60":44715.0,"sma_120":38996.67},{"date":"2026-05-28","open":35050,"high":35500,"low":31400,"close":34550,"volume":1097986,"rsi_14":8.83,"sma_20":41995.0,"sma_60":44592.5,"sma_120":39055.42},{"date":"2026-05-29","open":34100,"high":34150,"low":31700,"close":32250,"volume":510713,"rsi_14":8.56,"sma_20":41017.5,"sma_60":44453.33,"sma_120":39096.67},{"date":"2026-06-01","open":31750,"high":34150,"low":31000,"close":32150,"volume":562726,"rsi_14":8.92,"sma_20":40105.0,"sma_60":44384.17,"sma_120":39141.67},{"date":"2026-06-02","open":31296,"high":32689,"low":30350,"close":31047,"volume":353918,"rsi_14":9.27,"sma_20":39187.5,"sma_60":44263.33,"sma_120":39169.58},{"date":"2026-06-04","open":33833,"high":33883,"low":31246,"close":32241,"volume":768217,"rsi_14":16.2,"sma_20":38367.5,"sma_60":44106.67,"sma_120":39208.75},{"date":"2026-06-05","open":33336,"high":33386,"low":31495,"close":32092,"volume":495464,"rsi_14":18.71,"sma_20":37592.5,"sma_60":43898.33,"sma_120":39250.42},{"date":"2026-06-08","open":30052,"high":31644,"low":29405,"close":29455,"volume":455263,"rsi_14":18.12,"sma_20":36692.5,"sma_60":43681.67,"sma_120":39262.5},{"date":"2026-06-09","open":29604,"high":30699,"low":29057,"close":30350,"volume":337109,"rsi_14":26.62,"sma_20":35927.5,"sma_60":43405.0,"sma_120":39276.25},{"date":"2026-06-10","open":30052,"high":31744,"low":29654,"close":30749,"volume":282816,"rsi_14":29.66,"sma_20":35220.0,"sma_60":43123.33,"sma_120":39282.92},{"date":"2026-06-11","open":30151,"high":31246,"low":29107,"close":31097,"volume":576423,"rsi_14":33.6,"sma_20":34607.5,"sma_60":42868.33,"sma_120":39300.42},{"date":"2026-06-12","open":32042,"high":32490,"low":31296,"close":31594,"volume":351648,"rsi_14":34.38,"sma_20":34032.5,"sma_60":42633.33,"sma_120":39320.0},{"date":"2026-06-15","open":33150,"high":33350,"low":32400,"close":32800,"volume":270992,"rsi_14":34.38,"sma_20":33625.0,"sma_60":42369.17,"sma_120":39342.08},{"date":"2026-06-16","open":33350,"high":35850,"low":33350,"close":35650,"volume":605817,"rsi_14":47.23,"sma_20":33470.0,"sma_60":42150.83,"sma_120":39380.42},{"date":"2026-06-17","open":36000,"high":36150,"low":34300,"close":34900,"volume":501366,"rsi_14":64.02,"sma_20":33302.5,"sma_60":41018.33,"sma_120":39547.92},{"date":"2026-06-18","open":35200,"high":35250,"low":31750,"close":32000,"volume":506613,"rsi_14":42.52,"sma_20":33170.0,"sma_60":41630.0,"sma_120":39412.92},{"date":"2026-06-19","open":31694,"high":31793,"low":29853,"close":30201,"volume":400114,"rsi_14":44.21,"sma_20":32917.5,"sma_60":41358.33,"sma_120":39396.25},{"date":"2026-06-22","open":30500,"high":30900,"low":29400,"close":29800,"volume":325348,"rsi_14":43.03,"sma_20":32620.0,"sma_60":41075.0,"sma_120":39359.17},{"date":"2026-06-23","open":29400,"high":30400,"low":28000,"close":28000,"volume":369986,"rsi_14":40.96,"sma_20":32180.0,"sma_60":40844.17,"sma_120":39317.5},{"date":"2026-06-24","open":27550,"high":29100,"low":27000,"close":28650,"volume":317851,"rsi_14":39.07,"sma_20":31787.5,"sma_60":40608.33,"sma_120":39270.42},{"date":"2026-06-25","open":28550,"high":29500,"low":27950,"close":28250,"volume":313113,"rsi_14":38.51,"sma_20":31460.0,"sma_60":40404.17,"sma_120":39240.83},{"date":"2026-06-26","open":27465,"high":27763,"low":24927,"close":25425,"volume":359684,"rsi_14":38.4,"sma_20":31010.0,"sma_60":40179.17,"sma_120":39192.08},{"date":"2026-06-29","open":25350,"high":27700,"low":25350,"close":27700,"volume":248812,"rsi_14":42.51,"sma_20":30782.5,"sma_60":39993.33,"sma_120":39169.17},{"date":"2026-06-30","open":27750,"high":27750,"low":26650,"close":26700,"volume":153967,"rsi_14":39.12,"sma_20":30510.0,"sma_60":39751.67,"sma_120":39142.92},{"date":"2026-07-01","open":27200,"high":27950,"low":26800,"close":27500,"volume":220016,"rsi_14":40.51,"sma_20":30325.0,"sma_60":39550.0,"sma_120":39140.83},{"date":"2026-07-02","open":27700,"high":27700,"low":26100,"close":26450,"volume":194247,"rsi_14":36.95,"sma_20":30027.5,"sma_60":39240.83,"sma_120":39127.08},{"date":"2026-07-03","open":26171,"high":26420,"low":24678,"close":25823,"volume":322500,"rsi_14":32.66,"sma_20":29712.5,"sma_60":38902.5,"sma_120":39087.92},{"date":"2026-07-06","open":26121,"high":26619,"low":24877,"close":25425,"volume":223067,"rsi_14":20.81,"sma_20":29510.0,"sma_60":38616.67,"sma_120":39040.42},{"date":"2026-07-07","open":24629,"high":24828,"low":23634,"close":24380,"volume":281099,"rsi_14":20.45,"sma_20":29210.0,"sma_60":38291.67,"sma_120":38982.92},{"date":"2026-07-08","open":23982,"high":25226,"low":23484,"close":23882,"volume":374464,"rsi_14":23.68,"sma_20":28865.0,"sma_60":37963.33,"sma_120":38862.92},{"date":"2026-07-09","open":23733,"high":24479,"low":22489,"close":23136,"volume":362920,"rsi_14":25.17,"sma_20":28465.0,"sma_60":37575.0,"sma_120":38725.83},{"date":"2026-07-10","open":23335,"high":24778,"low":23335,"close":24330,"volume":186725,"rsi_14":32.11,"sma_20":28100.0,"sma_60":37137.5,"sma_120":38611.25},{"date":"2026-07-13","open":25126,"high":26271,"low":23982,"close":24479,"volume":254253,"rsi_14":37.22,"sma_20":27690.0,"sma_60":36714.17,"sma_120":38515.42},{"date":"2026-07-14","open":24529,"high":24529,"low":22489,"close":22788,"volume":398594,"rsi_14":29.97,"sma_20":27052.5,"sma_60":36244.17,"sma_120":38405.42},{"date":"2026-07-15","open":23335,"high":24131,"low":22688,"close":23186,"volume":352584,"rsi_14":32.75,"sma_20":26472.5,"sma_60":35779.17,"sma_120":38308.33},{"date":"2026-07-16","open":23435,"high":23932,"low":22688,"close":23335,"volume":249871,"rsi_14":41.1,"sma_20":26045.0,"sma_60":35301.67,"sma_120":38198.75},{"date":"2026-07-20","open":23037,"high":23086,"low":21693,"close":21842,"volume":171392,"rsi_14":24.22,"sma_20":25625.0,"sma_60":34822.5,"sma_120":38079.17},{"date":"2026-07-21","open":21643,"high":22091,"low":21096,"close":21942,"volume":167940,"rsi_14":27.32,"sma_20":25237.5,"sma_60":34341.67,"sma_120":37965.83},{"date":"2026-07-22","open":22589,"high":23086,"low":22290,"close":22390,"volume":183984,"rsi_14":24.75,"sma_20":24962.5,"sma_60":33846.67,"sma_120":37862.92},{"date":"2026-07-23","open":22191,"high":23534,"low":21594,"close":23385,"volume":671105,"rsi_14":35.03,"sma_20":24705.0,"sma_60":33380.0,"sma_120":37767.5},{"date":"2026-07-24","open":23733,"high":24579,"low":23136,"close":23584,"volume":516778,"rsi_14":38.22,"sma_20":24477.5,"sma_60":32928.33,"sma_120":37679.17},{"date":"2026-07-27","open":23882,"high":23882,"low":22191,"close":22589,"volume":333995,"rsi_14":35.96,"sma_20":24335.0,"sma_60":32446.67,"sma_120":37579.58},{"date":"2026-07-28","open":21942,"high":21992,"low":19902,"close":20101,"volume":447696,"rsi_14":31.47,"sma_20":23960.0,"sma_60":31920.0,"sma_120":37457.5},{"date":"2026-07-29","open":20151,"high":20698,"low":18439,"close":19205,"volume":501119,"rsi_14":30.42,"sma_20":23590.0,"sma_60":31401.67,"sma_120":37332.08},{"date":"2026-07-30","open":18678,"high":20499,"low":18678,"close":19693,"volume":368838,"rsi_14":35.26,"sma_20":23204.5,"sma_60":30905.67,"sma_120":37214.92},{"date":"2026-07-31","open":20200,"high":21245,"low":19902,"close":21245,"volume":300109,"rsi_14":37.19,"sma_20":22949.5,"sma_60":30448.17,"sma_120":37126.58},{"date":"2026-08-03","open":20648,"high":21643,"low":20250,"close":21196,"volume":178089,"rsi_14":36.25,"sma_20":22717.0,"sma_60":30007.33,"sma_120":37022.42},{"date":"2026-08-04","open":21295,"high":22191,"low":21295,"close":22091,"volume":162255,"rsi_14":46.88,"sma_20":22549.5,"sma_60":29584.0,"sma_120":36916.58},{"date":"2026-08-05","open":22688,"high":23236,"low":22439,"close":23136,"volume":206821,"rsi_14":49.79,"sma_20":22487.0,"sma_60":29208.17,"sma_120":36824.92},{"date":"2026-08-06","open":22987,"high":23385,"low":22240,"close":22788,"volume":183247,"rsi_14":47.72,"sma_20":22432.0,"sma_60":28839.0,"sma_120":36729.5},{"date":"2026-08-07","open":22838,"high":23236,"low":22240,"close":22987,"volume":172072,"rsi_14":55.35,"sma_20":22424.5,"sma_60":28499.0,"sma_120":36628.25},{"date":"2026-08-10","open":23335,"high":24828,"low":23335,"close":24231,"volume":347590,"rsi_14":59.66,"sma_20":22419.5,"sma_60":28184.0,"sma_120":36549.08},{"date":"2026-08-11","open":24231,"high":25176,"low":23882,"close":24231,"volume":225877,"rsi_14":58.08,"sma_20":22407.0,"sma_60":27907.33,"sma_120":36459.92},{"date":"2026-08-12","open":24330,"high":25076,"low":23634,"close":24280,"volume":296044,"rsi_14":54.29,"sma_20":22482.0,"sma_60":27668.17,"sma_120":36372.42},{"date":"2026-08-13","open":24380,"high":24728,"low":23733,"close":24181,"volume":382117,"rsi_14":52.88,"sma_20":22532.0,"sma_60":27462.33,"sma_120":36284.08},{"date":"2026-08-14","open":24728,"high":25325,"low":23634,"close":25027,"volume":511224,"rsi_14":61.95,"sma_20":22617.0,"sma_60":27277.33,"sma_120":36187.42},{"date":"2026-08-18","open":25823,"high":25972,"low":23882,"close":24380,"volume":579193,"rsi_14":75.6,"sma_20":22744.5,"sma_60":27095.67,"sma_120":36072.83},{"date":"2026-08-19","open":23435,"high":24280,"low":22987,"close":23534,"volume":225040,"rsi_14":76.05,"sma_20":22824.5,"sma_60":26894.0,"sma_120":35929.08},{"date":"2026-08-20","open":23733,"high":24330,"low":23236,"close":23335,"volume":254229,"rsi_14":72.7,"sma_20":22872.0,"sma_60":26671.5,"sma_120":35778.67},{"date":"2026-08-21","open":22688,"high":22887,"low":22191,"close":22439,"volume":205867,"rsi_14":58.11,"sma_20":22824.5,"sma_60":26439.0,"sma_120":35624.5},{"date":"2026-08-24","open":22290,"high":23236,"low":22141,"close":22638,"volume":164520,"rsi_14":59.6,"sma_20":22777.0,"sma_60":26238.17,"sma_120":35476.58},{"date":"2026-08-25","open":22191,"high":23186,"low":21842,"close":23037,"volume":176909,"rsi_14":56.74,"sma_20":22799.5,"sma_60":26048.17,"sma_120":35320.33},{"date":"2026-08-26","open":23385,"high":24629,"low":23136,"close":23733,"volume":265113,"rsi_14":54.48,"sma_20":22982.0,"sma_60":25908.17,"sma_120":35180.75},{"date":"2026-08-27","open":23783,"high":23932,"low":23484,"close":23683,"volume":122033,"rsi_14":57.03,"sma_20":23207.0,"sma_60":25769.0,"sma_120":35076.58},{"date":"2026-08-28","open":24181,"high":25375,"low":24081,"close":24828,"volume":527277,"rsi_14":62.59,"sma_20":23465.0,"sma_60":25664.83,"sma_120":34964.08},{"date":"2026-08-31","open":24181,"high":24280,"low":23335,"close":24032,"volume":220294,"rsi_14":48.55,"sma_20":23605.0,"sma_60":25527.33,"sma_120":34817.0},{"date":"2026-09-01","open":24081,"high":24479,"low":23435,"close":23733,"volume":236642,"rsi_14":46.53,"sma_20":23732.5,"sma_60":25387.33,"sma_120":34642.83},{"date":"2026-09-02","open":22987,"high":23236,"low":22041,"close":22041,"volume":216735,"rsi_14":37.29,"sma_20":23730.0,"sma_60":25263.17,"sma_120":34472.42},{"date":"2026-09-03","open":22489,"high":22788,"low":21793,"close":22240,"volume":194673,"rsi_14":39.11,"sma_20":23685.0,"sma_60":25127.33,"sma_120":34266.17},{"date":"2026-09-04","open":22390,"high":22638,"low":22240,"close":22439,"volume":134978,"rsi_14":34.34,"sma_20":23667.5,"sma_60":24988.17,"sma_120":34055.75},{"date":"2026-09-07","open":22539,"high":22638,"low":22240,"close":22489,"volume":113142,"rsi_14":37.66,"sma_20":23642.5,"sma_60":24844.0,"sma_120":33856.17},{"date":"2026-09-08","open":22838,"high":23236,"low":22390,"close":22390,"volume":144753,"rsi_14":41.73,"sma_20":23550.0,"sma_60":24689.83,"sma_120":33661.58},{"date":"2026-09-09","open":22489,"high":23037,"low":22390,"close":22489,"volume":143916,"rsi_14":43.8,"sma_20":23462.5,"sma_60":24519.83,"sma_120":33444.5},{"date":"2026-09-10","open":21992,"high":21992,"low":20947,"close":21892,"volume":410724,"rsi_14":45.8,"sma_20":23342.5,"sma_60":24292.33,"sma_120":33221.58},{"date":"2026-09-11","open":21046,"high":21892,"low":20947,"close":21594,"volume":213003,"rsi_14":42.11,"sma_20":23212.5,"sma_60":24072.33,"sma_120":32999.5},{"date":"2026-09-14","open":21345,"high":21892,"low":20947,"close":21395,"volume":181339,"rsi_14":37.21,"sma_20":23030.0,"sma_60":23897.33,"sma_120":32763.67},{"date":"2026-09-15","open":21395,"high":21544,"low":20798,"close":21096,"volume":185764,"rsi_14":28.1,"sma_20":22865.0,"sma_60":23744.83,"sma_120":32551.58},{"date":"2026-09-16","open":21046,"high":21046,"low":20499,"close":20748,"volume":117593,"rsi_14":26.77,"sma_20":22725.0,"sma_60":23595.67,"sma_120":32335.33},{"date":"2026-09-17","open":20847,"high":21643,"low":20748,"close":21494,"volume":153965,"rsi_14":21.85,"sma_20":22632.5,"sma_60":23489.0,"sma_120":32166.58},{"date":"2026-09-18","open":21395,"high":21395,"low":20897,"close":20947,"volume":127209,"rsi_14":22.81,"sma_20":22557.5,"sma_60":23362.33,"sma_120":31985.33},{"date":"2026-09-21","open":20947,"high":20997,"low":20250,"close":20648,"volume":142382,"rsi_14":22.81,"sma_20":22457.5,"sma_60":23237.33,"sma_120":31820.75},{"date":"2026-09-22","open":20549,"high":20748,"low":20350,"close":20499,"volume":103352,"rsi_14":31.33,"sma_20":22330.0,"sma_60":23154.83,"sma_120":31667.0},{"date":"2026-09-23","open":20599,"high":20698,"low":19952,"close":20250,"volume":117401,"rsi_14":26.19,"sma_20":22155.0,"sma_60":23032.33,"sma_120":31512.83},{"date":"2026-09-28","open":20250,"high":20798,"low":20101,"close":20350,"volume":106267,"rsi_14":24.39,"sma_20":21987.5,"sma_60":22928.17,"sma_120":31339.92},{"date":"2026-09-29","open":20150,"high":20300,"low":19500,"close":19880,"volume":154530,"rsi_14":20.56,"sma_20":21734.0,"sma_60":22801.17,"sma_120":31175.58},{"date":"2026-09-30","open":20450,"high":20800,"low":19890,"close":20100,"volume":164254,"rsi_14":24.68,"sma_20":21531.5,"sma_60":22695.33,"sma_120":30968.08},{"date":"2026-10-01","open":20350,"high":20350,"low":19960,"close":20150,"volume":109213,"rsi_14":23.88,"sma_20":21346.5,"sma_60":22598.67,"sma_120":30750.58},{"date":"2026-10-02","open":20350,"high":20800,"low":20250,"close":20650,"volume":115348,"rsi_14":35.29,"sma_20":21271.5,"sma_60":22517.0,"sma_120":30566.83},{"date":"2026-10-06","open":20900,"high":21100,"low":20350,"close":20700,"volume":136686,"rsi_14":38.48,"sma_20":21189.0,"sma_60":22453.67,"sma_120":30372.67},{"date":"2026-10-07","open":20700,"high":20750,"low":20200,"close":20300,"volume":139331,"rsi_14":36.78,"sma_20":21076.5,"sma_60":22392.0,"sma_120":30177.67},{"date":"2026-10-08","open":20100,"high":20100,"low":19150,"close":19260,"volume":239708,"rsi_14":31.63,"sma_20":20909.5,"sma_60":22325.5,"sma_120":29950.25},{"date":"2026-10-12","open":18920,"high":19050,"low":18520,"close":18550,"volume":172848,"rsi_14":29.61,"sma_20":20712.0,"sma_60":22227.17,"sma_120":29682.33},{"date":"2026-10-13","open":18300,"high":18600,"low":17670,"close":18460,"volume":197062,"rsi_14":18.47,"sma_20":20505.0,"sma_60":22124.83,"sma_120":29419.5},{"date":"2026-10-14","open":18540,"high":19330,"low":18500,"close":18870,"volume":173248,"rsi_14":27.48,"sma_20":20348.5,"sma_60":22057.67,"sma_120":29150.92},{"date":"2026-10-15","open":18230,"high":18250,"low":17300,"close":17310,"volume":182158,"rsi_14":21.8,"sma_20":20129.0,"sma_60":21957.83,"sma_120":28868.5},{"date":"2026-10-16","open":17710,"high":18290,"low":17710,"close":17850,"volume":132270,"rsi_14":28.81,"sma_20":19946.5,"sma_60":21864.5,"sma_120":28583.08},{"date":"2026-10-19","open":17260,"high":18240,"low":17220,"close":18220,"volume":115407,"rsi_14":33.89,"sma_20":19797.5,"sma_60":21802.33,"sma_120":28312.42},{"date":"2026-10-20","open":18020,"high":18215,"low":16950,"close":16980,"volume":186648,"rsi_14":27.61,"sma_20":19604.0,"sma_60":21717.83,"sma_120":28029.75},{"date":"2026-10-21","open":17250,"high":17420,"low":16830,"close":17150,"volume":151054,"rsi_14":31.43,"sma_20":19381.5,"sma_60":21628.67,"sma_120":27737.67},{"date":"2026-10-22","open":17060,"high":17240,"low":16630,"close":16700,"volume":136573,"rsi_14":27.57,"sma_20":19164.0,"sma_60":21515.33,"sma_120":27447.67},{"date":"2026-10-23","open":16186,"high":16196,"low":15673,"close":16090,"volume":361550}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1642.4916566467937,"pbr":1.23,"per":9.8,"roa":3.22,"roe":5.43,"grade":"C","comment":"PER 9.8배, ROE 5.43%","revenue":908174330656.0,"analysis":"PER 9.8배입니다. ROE 5.4%입니다. 시가총액 8320.01억. 매출 9081.74억, 영업이익 1596.66억.","eps_basis":"TTM","debt_ratio":0.6886051266762409,"market_cap":831483750590,"net_income":102614753929.0,"total_debt":463747061884.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.36,"total_assets":1137205687036.0,"total_equity":673458625152.0,"profit_margin":11.3,"revenue_basis":"TTM","dividend_yield":0.62,"net_income_basis":"TTM","operating_income":159665536579.0,"operating_margin":17.58,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16090.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":6290.0},{"date":"2016-10-25","close":6220.0},{"date":"2016-10-26","close":6170.0},{"date":"2016-10-27","close":6180.0},{"date":"2016-10-28","close":6190.0},{"date":"2016-10-31","close":6100.0},{"date":"2016-11-01","close":6170.0},{"date":"2016-11-02","close":5930.0},{"date":"2016-11-03","close":5930.0},{"date":"2016-11-04","close":5950.0},{"date":"2016-11-07","close":6010.0},{"date":"2016-11-08","close":5940.0},{"date":"2016-11-09","close":5750.0},{"date":"2016-11-10","close":5870.0},{"date":"2016-11-11","close":5890.0},{"date":"2016-11-14","close":6000.0},{"date":"2016-11-15","close":6000.0},{"date":"2016-11-16","close":6030.0},{"date":"2016-11-17","close":6070.0},{"date":"2016-11-18","close":6040.0},{"date":"2016-11-21","close":6020.0},{"date":"2016-11-22","close":5990.0},{"date":"2016-11-23","close":5940.0},{"date":"2016-11-24","close":5900.0},{"date":"2016-11-25","close":5960.0},{"date":"2016-11-28","close":5860.0},{"date":"2016-11-29","close":5850.0},{"date":"2016-11-30","close":5900.0},{"date":"2016-12-01","close":5940.0},{"date":"2016-12-02","close":5920.0},{"date":"2016-12-05","close":5740.0},{"date":"2016-12-06","close":5750.0},{"date":"2016-12-07","close":5750.0},{"date":"2016-12-08","close":5900.0},{"date":"2016-12-09","close":5880.0},{"date":"2016-12-12","close":5960.0},{"date":"2016-12-13","close":6010.0},{"date":"2016-12-14","close":6010.0},{"date":"2016-12-15","close":6070.0},{"date":"2016-12-16","close":6120.0},{"date":"2016-12-19","close":6130.0},{"date":"2016-12-20","close":6220.0},{"date":"2016-12-21","close":6220.0},{"date":"2016-12-22","close":6210.0},{"date":"2016-12-23","close":6190.0},{"date":"2016-12-26","close":6140.0},{"date":"2016-12-27","close":6200.0},{"date":"2016-12-28","close":6090.0},{"date":"2016-12-29","close":6050.0},{"date":"2017-01-02","close":6110.0},{"date":"2017-01-03","close":6110.0},{"date":"2017-01-04","close":6140.0},{"date":"2017-01-05","close":6140.0},{"date":"2017-01-06","close":6150.0},{"date":"2017-01-09","close":6140.0},{"date":"2017-01-10","close":6140.0},{"date":"2017-01-11","close":6110.0},{"date":"2017-01-12","close":6130.0},{"date":"2017-01-13","close":6150.0},{"date":"2017-01-16","close":6090.0},{"date":"2017-01-17","close":6010.0},{"date":"2017-01-18","close":6070.0},{"date":"2017-01-19","close":6100.0},{"date":"2017-01-20","close":6110.0},{"date":"2017-01-23","close":6160.0},{"date":"2017-01-24","close":6160.0},{"date":"2017-01-25","close":6170.0},{"date":"2017-01-26","close":6240.0},{"date":"2017-01-31","close":6420.0},{"date":"2017-02-01","close":6470.0},{"date":"2017-02-02","close":6400.0},{"date":"2017-02-03","close":6450.0},{"date":"2017-02-06","close":6470.0},{"date":"2017-02-07","close":6450.0},{"date":"2017-02-08","close":6460.0},{"date":"2017-02-09","close":6490.0},{"date":"2017-02-10","close":6560.0},{"date":"2017-02-13","close":6530.0},{"date":"2017-02-14","close":6670.0},{"date":"2017-02-15","close":6670.0},{"date":"2017-02-16","close":6530.0},{"date":"2017-02-17","close":6400.0},{"date":"2017-02-20","close":6530.0},{"date":"2017-02-21","close":6570.0},{"date":"2017-02-22","close":6490.0},{"date":"2017-02-23","close":6600.0},{"date":"2017-02-24","close":6470.0},{"date":"2017-02-27","close":6480.0},{"date":"2017-02-28","close":6580.0},{"date":"2017-03-02","close":6990.0},{"date":"2017-03-03","close":6940.0},{"date":"2017-03-06","close":7050.0},{"date":"2017-03-07","close":7080.0},{"date":"2017-03-08","close":7080.0},{"date":"2017-03-09","close":7040.0},{"date":"2017-03-10","close":7060.0},{"date":"2017-03-13","close":6990.0},{"date":"2017-03-14","close":6990.0},{"date":"2017-03-15","close":7010.0},{"date":"2017-03-16","close":6990.0},{"date":"2017-03-17","close":6960.0},{"date":"2017-03-20","close":6930.0},{"date":"2017-03-21","close":6940.0},{"date":"2017-03-22","close":6750.0},{"date":"2017-03-23","close":6780.0},{"date":"2017-03-24","close":6770.0},{"date":"2017-03-27","close":6770.0},{"date":"2017-03-28","close":6730.0},{"date":"2017-03-29","close":6760.0},{"date":"2017-03-30","close":6600.0},{"date":"2017-03-31","close":6650.0},{"date":"2017-04-03","close":6680.0},{"date":"2017-04-04","close":6720.0},{"date":"2017-04-05","close":6840.0},{"date":"2017-04-06","close":6800.0},{"date":"2017-04-07","close":6800.0},{"date":"2017-04-10","close":6650.0},{"date":"2017-04-11","close":6700.0},{"date":"2017-04-12","close":6680.0},{"date":"2017-04-13","close":6780.0},{"date":"2017-04-14","close":6600.0},{"date":"2017-04-17","close":6740.0},{"date":"2017-04-18","close":6740.0},{"date":"2017-04-19","close":6700.0},{"date":"2017-04-20","close":6600.0},{"date":"2017-04-21","close":6610.0},{"date":"2017-04-24","close":6520.0},{"date":"2017-04-25","close":6500.0},{"date":"2017-04-26","close":6600.0},{"date":"2017-04-27","close":6600.0},{"date":"2017-04-28","close":6660.0},{"date":"2017-05-02","close":6650.0},{"date":"2017-05-04","close":6740.0},{"date":"2017-05-08","close":6710.0},{"date":"2017-05-10","close":6590.0},{"date":"2017-05-11","close":6610.0},{"date":"2017-05-12","close":6610.0},{"date":"2017-05-15","close":6690.0},{"date":"2017-05-16","close":6700.0},{"date":"2017-05-17","close":6710.0},{"date":"2017-05-18","close":6630.0},{"date":"2017-05-19","close":6510.0},{"date":"2017-05-22","close":6530.0},{"date":"2017-05-23","close":6580.0},{"date":"2017-05-24","close":6530.0},{"date":"2017-05-25","close":6740.0},{"date":"2017-05-26","close":6710.0},{"date":"2017-05-29","close":6650.0},{"date":"2017-05-30","close":6700.0},{"date":"2017-05-31","close":6630.0},{"date":"2017-06-01","close":6530.0},{"date":"2017-06-02","close":6520.0},{"date":"2017-06-05","close":6500.0},{"date":"2017-06-07","close":6500.0},{"date":"2017-06-08","close":6500.0},{"date":"2017-06-09","close":6480.0},{"date":"2017-06-12","close":6460.0},{"date":"2017-06-13","close":6560.0},{"date":"2017-06-14","close":6630.0},{"date":"2017-06-15","close":6560.0},{"date":"2017-06-16","close":6520.0},{"date":"2017-06-19","close":6540.0},{"date":"2017-06-20","close":6480.0},{"date":"2017-06-21","close":6490.0},{"date":"2017-06-22","close":6440.0},{"date":"2017-06-23","close":6480.0},{"date":"2017-06-26","close":6510.0},{"date":"2017-06-27","close":6680.0},{"date":"2017-06-28","close":6560.0},{"date":"2017-06-29","close":6570.0},{"date":"2017-06-30","close":6590.0},{"date":"2017-07-03","close":6720.0},{"date":"2017-07-04","close":6670.0},{"date":"2017-07-05","close":6710.0},{"date":"2017-07-06","close":6610.0},{"date":"2017-07-07","close":6490.0},{"date":"2017-07-10","close":6530.0},{"date":"2017-07-11","close":6490.0},{"date":"2017-07-12","close":6300.0},{"date":"2017-07-13","close":6210.0},{"date":"2017-07-14","close":6150.0},{"date":"2017-07-17","close":6130.0},{"date":"2017-07-18","close":6070.0},{"date":"2017-07-19","close":6110.0},{"date":"2017-07-20","close":6180.0},{"date":"2017-07-21","close":6080.0},{"date":"2017-07-24","close":6080.0},{"date":"2017-07-25","close":6040.0},{"date":"2017-07-26","close":6060.0},{"date":"2017-07-27","close":6150.0},{"date":"2017-07-28","close":6030.0},{"date":"2017-07-31","close":6000.0},{"date":"2017-08-01","close":6140.0},{"date":"2017-08-02","close":6150.0},{"date":"2017-08-03","close":6100.0},{"date":"2017-08-04","close":6140.0},{"date":"2017-08-07","close":6150.0},{"date":"2017-08-08","close":6150.0},{"date":"2017-08-09","close":6120.0},{"date":"2017-08-10","close":6060.0},{"date":"2017-08-11","close":5990.0},{"date":"2017-08-14","close":5950.0},{"date":"2017-08-16","close":6000.0},{"date":"2017-08-17","close":6030.0},{"date":"2017-08-18","close":6050.0},{"date":"2017-08-21","close":6000.0},{"date":"2017-08-22","close":5970.0},{"date":"2017-08-23","close":5990.0},{"date":"2017-08-24","close":5970.0},{"date":"2017-08-25","close":5930.0},{"date":"2017-08-28","close":5970.0},{"date":"2017-08-29","close":5960.0},{"date":"2017-08-30","close":5960.0},{"date":"2017-08-31","close":5920.0},{"date":"2017-09-01","close":5960.0},{"date":"2017-09-04","close":5910.0},{"date":"2017-09-05","close":5890.0},{"date":"2017-09-06","close":5850.0},{"date":"2017-09-07","close":5930.0},{"date":"2017-09-08","close":5840.0},{"date":"2017-09-11","close":5830.0},{"date":"2017-09-12","close":5830.0},{"date":"2017-09-13","close":5800.0},{"date":"2017-09-14","close":5800.0},{"date":"2017-09-15","close":5830.0},{"date":"2017-09-18","close":5840.0},{"date":"2017-09-19","close":5920.0},{"date":"2017-09-20","close":5900.0},{"date":"2017-09-21","close":5830.0},{"date":"2017-09-22","close":5780.0},{"date":"2017-09-25","close":5660.0},{"date":"2017-09-26","close":5720.0},{"date":"2017-09-27","close":5680.0},{"date":"2017-09-28","close":5720.0},{"date":"2017-09-29","close":5840.0},{"date":"2017-10-10","close":5840.0},{"date":"2017-10-11","close":5890.0},{"date":"2017-10-12","close":5880.0},{"date":"2017-10-13","close":5890.0},{"date":"2017-10-16","close":5890.0},{"date":"2017-10-17","close":5900.0},{"date":"2017-10-18","close":5960.0},{"date":"2017-10-19","close":5960.0},{"date":"2017-10-20","close":5990.0},{"date":"2017-10-23","close":5930.0},{"date":"2017-10-24","close":5950.0},{"date":"2017-10-25","close":5880.0},{"date":"2017-10-26","close":5840.0},{"date":"2017-10-27","close":5840.0},{"date":"2017-10-30","close":5870.0},{"date":"2017-10-31","close":5860.0},{"date":"2017-11-01","close":5900.0},{"date":"2017-11-02","close":5930.0},{"date":"2017-11-03","close":5940.0},{"date":"2017-11-06","close":5940.0},{"date":"2017-11-07","close":5900.0},{"date":"2017-11-08","close":5960.0},{"date":"2017-11-09","close":6010.0},{"date":"2017-11-10","close":6020.0},{"date":"2017-11-13","close":6000.0},{"date":"2017-11-14","close":5960.0},{"date":"2017-11-15","close":5860.0},{"date":"2017-11-16","close":5840.0},{"date":"2017-11-17","close":5800.0},{"date":"2017-11-20","close":5730.0},{"date":"2017-11-21","close":5720.0},{"date":"2017-11-22","close":5650.0},{"date":"2017-11-23","close":5730.0},{"date":"2017-11-24","close":5720.0},{"date":"2017-11-27","close":5730.0},{"date":"2017-11-28","close":5680.0},{"date":"2017-11-29","close":5660.0},{"date":"2017-11-30","close":5700.0},{"date":"2017-12-01","close":5700.0},{"date":"2017-12-04","close":5770.0},{"date":"2017-12-05","close":5780.0},{"date":"2017-12-06","close":5740.0},{"date":"2017-12-07","close":5630.0},{"date":"2017-12-08","close":5550.0},{"date":"2017-12-11","close":5460.0},{"date":"2017-12-12","close":5390.0},{"date":"2017-12-13","close":5370.0},{"date":"2017-12-14","close":5480.0},{"date":"2017-12-15","close":5410.0},{"date":"2017-12-18","close":5370.0},{"date":"2017-12-19","close":5250.0},{"date":"2017-12-20","close":5220.0},{"date":"2017-12-21","close":5210.0},{"date":"2017-12-22","close":5280.0},{"date":"2017-12-26","close":5340.0},{"date":"2017-12-27","close":5340.0},{"date":"2017-12-28","close":5360.0},{"date":"2018-01-02","close":4920.2969},{"date":"2018-01-03","close":4938.3535},{"date":"2018-01-04","close":5046.6899},{"date":"2018-01-05","close":5416.8408},{"date":"2018-01-08","close":5588.374},{"date":"2018-01-09","close":5606.4297},{"date":"2018-01-10","close":5669.627},{"date":"2018-01-11","close":5579.3457},{"date":"2018-01-12","close":5678.6548},{"date":"2018-01-15","close":5841.1606},{"date":"2018-01-16","close":5805.0479},{"date":"2018-01-17","close":5714.7666},{"date":"2018-01-18","close":5768.9355},{"date":"2018-01-19","close":5814.0757},{"date":"2018-01-22","close":6003.665},{"date":"2018-01-23","close":6211.3105},{"date":"2018-01-24","close":6148.1143},{"date":"2018-01-25","close":6644.6577},{"date":"2018-01-26","close":6617.5742},{"date":"2018-01-29","close":6572.4336},{"date":"2018-01-30","close":6464.0972},{"date":"2018-01-31","close":6446.0396},{"date":"2018-02-01","close":6382.8438},{"date":"2018-02-02","close":6274.5073},{"date":"2018-02-05","close":6319.6475},{"date":"2018-02-06","close":6400.9004},{"date":"2018-02-07","close":6346.731},{"date":"2018-02-08","close":6355.7598},{"date":"2018-02-09","close":6310.6191},{"date":"2018-02-12","close":6409.9282},{"date":"2018-02-13","close":6337.7036},{"date":"2018-02-14","close":6084.9185},{"date":"2018-02-19","close":6274.5073},{"date":"2018-02-20","close":6229.3667},{"date":"2018-02-21","close":6166.1699},{"date":"2018-02-22","close":6003.665},{"date":"2018-02-23","close":6003.665},{"date":"2018-02-26","close":5805.0479},{"date":"2018-02-27","close":5823.1035},{"date":"2018-02-28","close":5832.1318},{"date":"2018-03-02","close":5741.8516},{"date":"2018-03-05","close":5805.0479},{"date":"2018-03-06","close":6337.7036},{"date":"2018-03-07","close":6391.8726},{"date":"2018-03-08","close":6608.5459},{"date":"2018-03-09","close":6662.7139},{"date":"2018-03-12","close":6581.4614},{"date":"2018-03-13","close":6409.9282},{"date":"2018-03-14","close":6301.5918},{"date":"2018-03-15","close":6346.731},{"date":"2018-03-16","close":6157.1421},{"date":"2018-03-19","close":6066.8608},{"date":"2018-03-20","close":6121.0298},{"date":"2018-03-21","close":6039.7773},{"date":"2018-03-22","close":6021.7217},{"date":"2018-03-23","close":5696.7114},{"date":"2018-03-26","close":5913.3848},{"date":"2018-03-27","close":5868.2446},{"date":"2018-03-28","close":5714.7666},{"date":"2018-03-29","close":5642.542},{"date":"2018-03-30","close":5651.5713},{"date":"2018-04-02","close":5407.8135},{"date":"2018-04-03","close":5254.335},{"date":"2018-04-04","close":5136.9707},{"date":"2018-04-05","close":5155.0264},{"date":"2018-04-06","close":5100.8584},{"date":"2018-04-09","close":5046.6899},{"date":"2018-04-10","close":5055.7183},{"date":"2018-04-11","close":5164.0552},{"date":"2018-04-12","close":5516.1489},{"date":"2018-04-13","close":5371.7002},{"date":"2018-04-16","close":5317.5327},{"date":"2018-04-17","close":5209.1953},{"date":"2018-04-18","close":5200.1665},{"date":"2018-04-19","close":5344.6157},{"date":"2018-04-20","close":5443.9243},{"date":"2018-04-23","close":5326.5601},{"date":"2018-04-24","close":5290.4473},{"date":"2018-04-25","close":5507.1211},{"date":"2018-04-26","close":5516.1489},{"date":"2018-04-27","close":5452.9531},{"date":"2018-04-30","close":5407.8135},{"date":"2018-05-02","close":5480.0371},{"date":"2018-05-03","close":5407.8135},{"date":"2018-05-04","close":5579.3457},{"date":"2018-05-08","close":5597.4023},{"date":"2018-05-09","close":5642.542},{"date":"2018-05-10","close":5759.9067},{"date":"2018-05-11","close":5723.7944},{"date":"2018-05-14","close":6021.7217},{"date":"2018-05-15","close":6112.002},{"date":"2018-05-16","close":5877.272},{"date":"2018-05-17","close":6184.2271},{"date":"2018-05-18","close":6084.9185},{"date":"2018-05-21","close":5886.3003},{"date":"2018-05-23","close":5859.2153},{"date":"2018-05-24","close":5723.7944},{"date":"2018-05-25","close":5642.542},{"date":"2018-05-28","close":5615.458},{"date":"2018-05-29","close":5507.1211},{"date":"2018-05-30","close":5480.0371},{"date":"2018-05-31","close":5723.7944},{"date":"2018-06-01","close":5606.4297},{"date":"2018-06-04","close":5516.1489},{"date":"2018-06-05","close":5687.6821},{"date":"2018-06-07","close":5651.5713},{"date":"2018-06-08","close":5579.3457},{"date":"2018-06-11","close":5507.1211},{"date":"2018-06-12","close":5597.4023},{"date":"2018-06-14","close":5534.2056},{"date":"2018-06-15","close":5461.981},{"date":"2018-06-18","close":5660.5986},{"date":"2018-06-19","close":5507.1211},{"date":"2018-06-20","close":5669.627},{"date":"2018-06-21","close":5777.9639},{"date":"2018-06-22","close":5624.4868},{"date":"2018-06-25","close":5832.1318},{"date":"2018-06-26","close":5507.1211},{"date":"2018-06-27","close":5543.2334},{"date":"2018-06-28","close":5678.6548},{"date":"2018-06-29","close":5678.6548},{"date":"2018-07-02","close":5507.1211},{"date":"2018-07-03","close":5416.8408},{"date":"2018-07-04","close":5425.8691},{"date":"2018-07-05","close":5245.3076},{"date":"2018-07-06","close":5552.2617},{"date":"2018-07-09","close":5480.0371},{"date":"2018-07-10","close":5516.1489},{"date":"2018-07-11","close":5407.8135},{"date":"2018-07-12","close":5416.8408},{"date":"2018-07-13","close":5362.6719},{"date":"2018-07-16","close":5299.4756},{"date":"2018-07-17","close":5398.7842},{"date":"2018-07-18","close":5182.1113},{"date":"2018-07-19","close":5073.7739},{"date":"2018-07-20","close":5100.8584},{"date":"2018-07-23","close":4974.4653},{"date":"2018-07-24","close":4884.1851},{"date":"2018-07-25","close":4811.9604},{"date":"2018-07-26","close":5001.5503},{"date":"2018-07-27","close":5028.6338},{"date":"2018-07-30","close":5037.6621},{"date":"2018-07-31","close":5055.7183},{"date":"2018-08-01","close":5082.8022},{"date":"2018-08-02","close":5037.6621},{"date":"2018-08-03","close":5100.8584},{"date":"2018-08-06","close":5100.8584},{"date":"2018-08-07","close":5236.2793},{"date":"2018-08-08","close":5371.7002},{"date":"2018-08-09","close":5281.4204},{"date":"2018-08-10","close":5272.3916},{"date":"2018-08-13","close":5182.1113},{"date":"2018-08-14","close":5173.0825},{"date":"2018-08-16","close":5091.8301},{"date":"2018-08-17","close":5191.1392},{"date":"2018-08-20","close":5507.1211},{"date":"2018-08-21","close":5461.981},{"date":"2018-08-22","close":5642.542},{"date":"2018-08-23","close":5624.4868},{"date":"2018-08-24","close":5624.4868},{"date":"2018-08-27","close":5525.1782},{"date":"2018-08-28","close":5678.6548},{"date":"2018-08-29","close":5777.9639},{"date":"2018-08-30","close":5750.8794},{"date":"2018-08-31","close":5732.8228},{"date":"2018-09-03","close":5606.4297},{"date":"2018-09-04","close":5624.4868},{"date":"2018-09-05","close":5624.4868},{"date":"2018-09-06","close":5633.5137},{"date":"2018-09-07","close":5841.1606},{"date":"2018-09-10","close":5814.0757},{"date":"2018-09-11","close":5940.4688},{"date":"2018-09-12","close":6048.8057},{"date":"2018-09-13","close":6148.1143},{"date":"2018-09-14","close":6166.1699},{"date":"2018-09-17","close":6184.2271},{"date":"2018-09-18","close":6121.0298},{"date":"2018-09-19","close":5958.5244},{"date":"2018-09-20","close":6048.8057},{"date":"2018-09-21","close":6012.6934},{"date":"2018-09-27","close":6057.834},{"date":"2018-09-28","close":6337.7036},{"date":"2018-10-01","close":6364.7881},{"date":"2018-10-02","close":6671.7422},{"date":"2018-10-04","close":6698.8267},{"date":"2018-10-05","close":6464.0972},{"date":"2018-10-08","close":6337.7036},{"date":"2018-10-10","close":6590.4888},{"date":"2018-10-11","close":6121.0298},{"date":"2018-10-12","close":6093.9463},{"date":"2018-10-15","close":6446.0396},{"date":"2018-10-16","close":6229.3667},{"date":"2018-10-17","close":6003.665},{"date":"2018-10-18","close":6211.3105},{"date":"2018-10-19","close":6102.9731},{"date":"2018-10-22","close":6337.7036},{"date":"2018-10-23","close":6301.5918},{"date":"2018-10-24","close":6003.665},{"date":"2018-10-25","close":6157.1421},{"date":"2018-10-26","close":5904.3564},{"date":"2018-10-29","close":5777.9639},{"date":"2018-10-30","close":5859.2153},{"date":"2018-10-31","close":6130.0581},{"date":"2018-11-01","close":6021.7217},{"date":"2018-11-02","close":6102.9731},{"date":"2018-11-05","close":6093.9463},{"date":"2018-11-06","close":6319.6475},{"date":"2018-11-07","close":6012.6934},{"date":"2018-11-08","close":6130.0581},{"date":"2018-11-09","close":6211.3105},{"date":"2018-11-12","close":6509.2373},{"date":"2018-11-13","close":6509.2373},{"date":"2018-11-14","close":6337.7036},{"date":"2018-11-15","close":6373.8159},{"date":"2018-11-16","close":6617.5742},{"date":"2018-11-19","close":6473.1245},{"date":"2018-11-20","close":6473.1245},{"date":"2018-11-21","close":6446.0396},{"date":"2018-11-22","close":6644.6577},{"date":"2018-11-23","close":6671.7422},{"date":"2018-11-26","close":6527.2935},{"date":"2018-11-27","close":6482.1523},{"date":"2018-11-28","close":6427.9844},{"date":"2018-11-29","close":6409.9282},{"date":"2018-11-30","close":6364.7881},{"date":"2018-12-03","close":6473.1245},{"date":"2018-12-04","close":6464.0972},{"date":"2018-12-05","close":6617.5742},{"date":"2018-12-06","close":6437.0127},{"date":"2018-12-07","close":6409.9282},{"date":"2018-12-10","close":6238.3945},{"date":"2018-12-11","close":6391.8726},{"date":"2018-12-12","close":6446.0396},{"date":"2018-12-13","close":6816.1904},{"date":"2018-12-14","close":7050.9214},{"date":"2018-12-17","close":7032.8643},{"date":"2018-12-18","close":6906.4722},{"date":"2018-12-19","close":6816.1904},{"date":"2018-12-20","close":6455.0684},{"date":"2018-12-21","close":6427.9844},{"date":"2018-12-24","close":6121.0298},{"date":"2018-12-26","close":5886.3003},{"date":"2018-12-27","close":6253.0479},{"date":"2018-12-28","close":6454.7593},{"date":"2019-01-02","close":6253.0479},{"date":"2019-01-03","close":6271.3853},{"date":"2019-01-04","close":6317.2285},{"date":"2019-01-07","close":6225.5415},{"date":"2019-01-08","close":6042.168},{"date":"2019-01-09","close":6179.6982},{"date":"2019-01-10","close":6234.7104},{"date":"2019-01-11","close":6326.397},{"date":"2019-01-14","close":6335.5664},{"date":"2019-01-15","close":6555.6152},{"date":"2019-01-16","close":6546.4458},{"date":"2019-01-17","close":6491.4336},{"date":"2019-01-18","close":6445.5903},{"date":"2019-01-21","close":6656.4702},{"date":"2019-01-22","close":6546.4458},{"date":"2019-01-23","close":6482.2651},{"date":"2019-01-24","close":6482.2651},{"date":"2019-01-25","close":6610.6274},{"date":"2019-01-28","close":6757.3252},{"date":"2019-01-29","close":7151.5801},{"date":"2019-01-30","close":7133.2427},{"date":"2019-01-31","close":7050.7241},{"date":"2019-02-01","close":6858.1821},{"date":"2019-02-07","close":7032.3862},{"date":"2019-02-08","close":7234.0977},{"date":"2019-02-11","close":7059.8921},{"date":"2019-02-12","close":7316.6157},{"date":"2019-02-13","close":7527.4956},{"date":"2019-02-14","close":7417.4712},{"date":"2019-02-15","close":7454.1465},{"date":"2019-02-18","close":7472.4834},{"date":"2019-02-19","close":7362.459},{"date":"2019-02-20","close":7435.8096},{"date":"2019-02-21","close":7499.9897},{"date":"2019-02-22","close":7527.4956},{"date":"2019-02-25","close":7619.1826},{"date":"2019-02-26","close":7463.3149},{"date":"2019-02-27","close":7454.1465},{"date":"2019-02-28","close":7289.1099},{"date":"2019-03-04","close":7289.1099},{"date":"2019-03-05","close":7389.9653},{"date":"2019-03-06","close":7655.8574},{"date":"2019-03-07","close":7481.6528},{"date":"2019-03-08","close":7610.0142},{"date":"2019-03-11","close":7738.3765},{"date":"2019-03-12","close":7820.8936},{"date":"2019-03-13","close":7839.2314},{"date":"2019-03-14","close":8068.4487},{"date":"2019-03-15","close":7976.7632},{"date":"2019-03-18","close":8114.292},{"date":"2019-03-19","close":8059.2798},{"date":"2019-03-20","close":7976.7632},{"date":"2019-03-21","close":7839.2314},{"date":"2019-03-22","close":7747.5449},{"date":"2019-03-25","close":7619.1826},{"date":"2019-03-26","close":7729.207},{"date":"2019-03-27","close":7545.8335},{"date":"2019-03-28","close":7234.0977},{"date":"2019-03-29","close":7472.4834},{"date":"2019-04-01","close":7499.9897},{"date":"2019-04-02","close":7399.1343},{"date":"2019-04-03","close":7389.9653},{"date":"2019-04-04","close":7518.3276},{"date":"2019-04-05","close":7637.52},{"date":"2019-04-08","close":7518.3276},{"date":"2019-04-09","close":7490.8213},{"date":"2019-04-10","close":7380.7969},{"date":"2019-04-11","close":7334.9531},{"date":"2019-04-12","close":7307.4468},{"date":"2019-04-15","close":7307.4468},{"date":"2019-04-16","close":7133.2427},{"date":"2019-04-17","close":7279.9409},{"date":"2019-04-18","close":7289.1099},{"date":"2019-04-19","close":7261.6035},{"date":"2019-04-22","close":7325.7847},{"date":"2019-04-23","close":7646.6895},{"date":"2019-04-24","close":7499.9897},{"date":"2019-04-25","close":7499.9897},{"date":"2019-04-26","close":7417.4712},{"date":"2019-04-29","close":7564.1699},{"date":"2019-04-30","close":7756.7144},{"date":"2019-05-02","close":7848.3999},{"date":"2019-05-03","close":8040.9419},{"date":"2019-05-07","close":8004.2676},{"date":"2019-05-08","close":7885.0752},{"date":"2019-05-09","close":7811.7261},{"date":"2019-05-10","close":7756.7144},{"date":"2019-05-13","close":7674.1943},{"date":"2019-05-14","close":7921.7495},{"date":"2019-05-15","close":7921.7495},{"date":"2019-05-16","close":7958.4253},{"date":"2019-05-17","close":7830.063},{"date":"2019-05-20","close":7435.8096},{"date":"2019-05-21","close":7380.7969},{"date":"2019-05-22","close":7224.9287},{"date":"2019-05-23","close":7408.3032},{"date":"2019-05-24","close":7142.4106},{"date":"2019-05-27","close":7087.3979},{"date":"2019-05-28","close":7224.9287},{"date":"2019-05-29","close":7142.4106},{"date":"2019-05-30","close":7179.0859},{"date":"2019-05-31","close":7261.6035},{"date":"2019-06-03","close":7206.5913},{"date":"2019-06-04","close":7334.9531},{"date":"2019-06-05","close":7334.9531},{"date":"2019-06-07","close":7243.2666},{"date":"2019-06-10","close":7610.0142},{"date":"2019-06-11","close":7720.0386},{"date":"2019-06-12","close":7967.5928},{"date":"2019-06-13","close":8178.4731},{"date":"2019-06-14","close":8233.4844},{"date":"2019-06-17","close":7903.4126},{"date":"2019-06-18","close":7995.0996},{"date":"2019-06-19","close":7930.9189},{"date":"2019-06-20","close":7976.7632},{"date":"2019-06-21","close":8380.1836},{"date":"2019-06-24","close":8398.5215},{"date":"2019-06-25","close":8334.3408},{"date":"2019-06-26","close":8233.4844},{"date":"2019-06-27","close":8205.9785},{"date":"2019-06-28","close":8233.4844},{"date":"2019-07-01","close":8068.4487},{"date":"2019-07-02","close":7967.5928},{"date":"2019-07-03","close":7940.0874},{"date":"2019-07-04","close":8077.6177},{"date":"2019-07-05","close":7958.4253},{"date":"2019-07-08","close":7784.2197},{"date":"2019-07-09","close":7564.1699},{"date":"2019-07-10","close":7564.1699},{"date":"2019-07-11","close":7499.9897},{"date":"2019-07-12","close":7417.4712},{"date":"2019-07-15","close":7197.4229},{"date":"2019-07-16","close":7014.0483},{"date":"2019-07-17","close":7188.2549},{"date":"2019-07-18","close":7078.2305},{"date":"2019-07-19","close":7334.9531},{"date":"2019-07-22","close":7215.7603},{"date":"2019-07-23","close":7096.5669},{"date":"2019-07-24","close":7041.5552},{"date":"2019-07-25","close":6812.3369},{"date":"2019-07-26","close":6748.1577},{"date":"2019-07-29","close":6564.7832},{"date":"2019-07-30","close":6656.4702},{"date":"2019-07-31","close":6656.4702},{"date":"2019-08-01","close":6601.4585},{"date":"2019-08-02","close":6436.4214},{"date":"2019-08-05","close":6069.6738},{"date":"2019-08-06","close":5904.6377},{"date":"2019-08-07","close":6069.6738},{"date":"2019-08-08","close":6326.397},{"date":"2019-08-09","close":6353.9038},{"date":"2019-08-12","close":6390.5786},{"date":"2019-08-13","close":6390.5786},{"date":"2019-08-14","close":6381.4097},{"date":"2019-08-16","close":6042.168},{"date":"2019-08-19","close":6656.4702},{"date":"2019-08-20","close":6738.9883},{"date":"2019-08-21","close":6583.1211},{"date":"2019-08-22","close":6555.6152},{"date":"2019-08-23","close":6628.9644},{"date":"2019-08-26","close":6289.7227},{"date":"2019-08-27","close":6326.397},{"date":"2019-08-28","close":6335.5664},{"date":"2019-08-29","close":6271.3853},{"date":"2019-08-30","close":6647.3018},{"date":"2019-09-02","close":6555.6152},{"date":"2019-09-03","close":6583.1211},{"date":"2019-09-04","close":6674.8076},{"date":"2019-09-05","close":6995.7119},{"date":"2019-09-06","close":7334.9531},{"date":"2019-09-09","close":7243.2666},{"date":"2019-09-10","close":7234.0977},{"date":"2019-09-11","close":7344.1216},{"date":"2019-09-16","close":7389.9653},{"date":"2019-09-17","close":7600.8457},{"date":"2019-09-18","close":7710.8696},{"date":"2019-09-19","close":7848.3999},{"date":"2019-09-20","close":7866.7373},{"date":"2019-09-23","close":7665.0259},{"date":"2019-09-24","close":7903.4126},{"date":"2019-09-25","close":7674.1943},{"date":"2019-09-26","close":7655.8574},{"date":"2019-09-27","close":7573.3394},{"date":"2019-09-30","close":7665.0259},{"date":"2019-10-01","close":7610.0142},{"date":"2019-10-02","close":7582.5078},{"date":"2019-10-04","close":7490.8213},{"date":"2019-10-07","close":7765.8818},{"date":"2019-10-08","close":8004.2676},{"date":"2019-10-10","close":8150.9673},{"date":"2019-10-11","close":8114.292},{"date":"2019-10-14","close":8224.3164},{"date":"2019-10-15","close":8095.9541},{"date":"2019-10-16","close":8031.7749},{"date":"2019-10-17","close":8059.2798},{"date":"2019-10-18","close":7885.0752},{"date":"2019-10-21","close":7775.0503},{"date":"2019-10-22","close":7839.2314},{"date":"2019-10-23","close":7692.5322},{"date":"2019-10-24","close":7765.8818},{"date":"2019-10-25","close":7720.0386},{"date":"2019-10-28","close":7747.5449},{"date":"2019-10-29","close":7701.7012},{"date":"2019-10-30","close":7454.1465},{"date":"2019-10-31","close":7655.8574},{"date":"2019-11-01","close":7527.4956},{"date":"2019-11-04","close":7481.6528},{"date":"2019-11-05","close":7490.8213},{"date":"2019-11-06","close":7197.4229},{"date":"2019-11-07","close":7206.5913},{"date":"2019-11-08","close":7206.5913},{"date":"2019-11-11","close":7096.5669},{"date":"2019-11-12","close":7142.4106},{"date":"2019-11-13","close":7142.4106},{"date":"2019-11-14","close":6885.688},{"date":"2019-11-15","close":6821.5063},{"date":"2019-11-18","close":6720.6514},{"date":"2019-11-19","close":6803.1694},{"date":"2019-11-20","close":6592.2896},{"date":"2019-11-21","close":6463.9272},{"date":"2019-11-22","close":6573.9521},{"date":"2019-11-25","close":6977.374},{"date":"2019-11-26","close":6968.2061},{"date":"2019-11-27","close":6894.856},{"date":"2019-11-28","close":7004.8804},{"date":"2019-11-29","close":6839.8438},{"date":"2019-12-02","close":6803.1694},{"date":"2019-12-03","close":6784.8315},{"date":"2019-12-04","close":6720.6514},{"date":"2019-12-05","close":6720.6514},{"date":"2019-12-06","close":6766.4937},{"date":"2019-12-09","close":6904.0249},{"date":"2019-12-10","close":6849.0132},{"date":"2019-12-11","close":6775.6631},{"date":"2019-12-12","close":6812.3369},{"date":"2019-12-13","close":6959.0371},{"date":"2019-12-16","close":6940.6997},{"date":"2019-12-17","close":6949.8682},{"date":"2019-12-18","close":6931.5312},{"date":"2019-12-19","close":6949.8682},{"date":"2019-12-20","close":7206.5913},{"date":"2019-12-23","close":7096.5669},{"date":"2019-12-24","close":7078.2305},{"date":"2019-12-26","close":7114.9043},{"date":"2019-12-27","close":7226.6567},{"date":"2019-12-30","close":7291.8457},{"date":"2020-01-02","close":7263.9082},{"date":"2020-01-03","close":7561.9146},{"date":"2020-01-06","close":7459.4741},{"date":"2020-01-07","close":7515.3511},{"date":"2020-01-08","close":7338.4097},{"date":"2020-01-09","close":7599.165},{"date":"2020-01-10","close":7878.5469},{"date":"2020-01-13","close":7804.0444},{"date":"2020-01-14","close":7692.2925},{"date":"2020-01-15","close":7692.2925},{"date":"2020-01-16","close":7748.1689},{"date":"2020-01-17","close":7627.103},{"date":"2020-01-20","close":7627.103},{"date":"2020-01-21","close":7561.9146},{"date":"2020-01-22","close":7776.1064},{"date":"2020-01-23","close":7655.0415},{"date":"2020-01-28","close":7357.0347},{"date":"2020-01-29","close":7468.7871},{"date":"2020-01-30","close":7263.9082},{"date":"2020-01-31","close":7077.6543},{"date":"2020-02-03","close":6993.8394},{"date":"2020-02-04","close":7152.1558},{"date":"2020-02-05","close":7124.2168},{"date":"2020-02-06","close":7422.2236},{"date":"2020-02-07","close":7338.4097},{"date":"2020-02-10","close":7543.2886},{"date":"2020-02-11","close":7468.7871},{"date":"2020-02-12","close":7422.2236},{"date":"2020-02-13","close":7915.7974},{"date":"2020-02-14","close":8297.6182},{"date":"2020-02-17","close":8297.6182},{"date":"2020-02-18","close":8288.3047},{"date":"2020-02-19","close":8325.5557},{"date":"2020-02-20","close":8549.0596},{"date":"2020-02-21","close":8427.9961},{"date":"2020-02-24","close":8102.0518},{"date":"2020-02-25","close":8204.4912},{"date":"2020-02-26","close":8204.4912},{"date":"2020-02-27","close":7906.4844},{"date":"2020-02-28","close":7580.5396},{"date":"2020-03-02","close":7627.103},{"date":"2020-03-03","close":7580.5396},{"date":"2020-03-04","close":7729.543},{"date":"2020-03-05","close":7627.103},{"date":"2020-03-06","close":7375.6602},{"date":"2020-03-09","close":7220.0},{"date":"2020-03-10","close":6965.9019},{"date":"2020-03-11","close":6612.0186},{"date":"2020-03-12","close":6612.0186},{"date":"2020-03-13","close":5587.6211},{"date":"2020-03-16","close":5447.9312},{"date":"2020-03-17","close":5447.9312},{"date":"2020-03-18","close":4954.3574},{"date":"2020-03-19","close":3948.5854},{"date":"2020-03-20","close":4144.1523},{"date":"2020-03-23","close":3892.7095},{"date":"2020-03-24","close":4367.6572},{"date":"2020-03-25","close":4991.6084},{"date":"2020-03-26","close":4954.3574},{"date":"2020-03-27","close":5019.5464},{"date":"2020-03-30","close":4963.6704},{"date":"2020-03-31","close":5177.8623},{"date":"2020-04-01","close":5112.6738},{"date":"2020-04-02","close":5364.1162},{"date":"2020-04-03","close":5429.3052},{"date":"2020-04-06","close":5466.5566},{"date":"2020-04-07","close":5503.8062},{"date":"2020-04-08","close":5541.0581},{"date":"2020-04-09","close":5643.4971},{"date":"2020-04-10","close":5680.7485},{"date":"2020-04-13","close":5345.4917},{"date":"2020-04-14","close":5429.3052},{"date":"2020-04-16","close":5503.8062},{"date":"2020-04-17","close":5587.6211},{"date":"2020-04-20","close":5680.7485},{"date":"2020-04-21","close":5541.0581},{"date":"2020-04-22","close":5792.501},{"date":"2020-04-23","close":5904.2534},{"date":"2020-04-24","close":5941.5039},{"date":"2020-04-27","close":6127.7583},{"date":"2020-04-28","close":6118.4458},{"date":"2020-04-29","close":6416.4521},{"date":"2020-05-04","close":6444.3901},{"date":"2020-05-06","close":6444.3901},{"date":"2020-05-07","close":6332.6382},{"date":"2020-05-08","close":6304.7002},{"date":"2020-05-11","close":6286.0737},{"date":"2020-05-12","close":6211.5723},{"date":"2020-05-13","close":6314.0117},{"date":"2020-05-14","close":6304.7002},{"date":"2020-05-15","close":6472.3286},{"date":"2020-05-18","close":6500.2666},{"date":"2020-05-19","close":6565.4551},{"date":"2020-05-20","close":6919.3374},{"date":"2020-05-21","close":7180.0938},{"date":"2020-05-22","close":7021.7773},{"date":"2020-05-25","close":7235.9697},{"date":"2020-05-26","close":7291.8457},{"date":"2020-05-27","close":7766.7944},{"date":"2020-05-28","close":7357.0347},{"date":"2020-05-29","close":7608.4775},{"date":"2020-06-01","close":7878.5469},{"date":"2020-06-02","close":8148.6143},{"date":"2020-06-03","close":8576.999},{"date":"2020-06-04","close":8278.9932},{"date":"2020-06-05","close":8278.9932},{"date":"2020-06-08","close":8195.1777},{"date":"2020-06-09","close":7794.7314},{"date":"2020-06-10","close":7841.2954},{"date":"2020-06-11","close":7608.4775},{"date":"2020-06-12","close":7366.3477},{"date":"2020-06-15","close":6807.5859},{"date":"2020-06-16","close":7263.9082},{"date":"2020-06-17","close":7263.9082},{"date":"2020-06-18","close":7366.3477},{"date":"2020-06-19","close":7338.4097},{"date":"2020-06-22","close":7450.1616},{"date":"2020-06-23","close":7263.9082},{"date":"2020-06-24","close":7310.4717},{"date":"2020-06-25","close":7180.0938},{"date":"2020-06-26","close":7114.9043},{"date":"2020-06-29","close":6919.3374},{"date":"2020-06-30","close":6993.8394},{"date":"2020-07-01","close":6956.5889},{"date":"2020-07-02","close":7012.4648},{"date":"2020-07-03","close":7059.0283},{"date":"2020-07-06","close":7226.6567},{"date":"2020-07-07","close":7152.1558},{"date":"2020-07-08","close":7096.2788},{"date":"2020-07-09","close":7152.1558},{"date":"2020-07-10","close":7003.1519},{"date":"2020-07-13","close":7366.3477},{"date":"2020-07-14","close":7422.2236},{"date":"2020-07-15","close":7915.7974},{"date":"2020-07-16","close":7878.5469},{"date":"2020-07-17","close":7887.8589},{"date":"2020-07-20","close":7999.6108},{"date":"2020-07-21","close":8232.4287},{"date":"2020-07-22","close":8074.1118},{"date":"2020-07-23","close":7757.4814},{"date":"2020-07-24","close":7766.7944},{"date":"2020-07-27","close":7822.6699},{"date":"2020-07-28","close":7766.7944},{"date":"2020-07-29","close":7831.9829},{"date":"2020-07-30","close":7776.1064},{"date":"2020-07-31","close":7766.7944},{"date":"2020-08-03","close":7738.856},{"date":"2020-08-04","close":8036.8628},{"date":"2020-08-05","close":7804.0444},{"date":"2020-08-06","close":7878.5469},{"date":"2020-08-07","close":7701.6045},{"date":"2020-08-10","close":7897.1709},{"date":"2020-08-11","close":7999.6108},{"date":"2020-08-12","close":7953.0474},{"date":"2020-08-13","close":8046.1753},{"date":"2020-08-14","close":8064.7998},{"date":"2020-08-18","close":7794.7314},{"date":"2020-08-19","close":7822.6699},{"date":"2020-08-20","close":7208.0312},{"date":"2020-08-21","close":7496.7251},{"date":"2020-08-24","close":7850.6074},{"date":"2020-08-25","close":8614.249},{"date":"2020-08-26","close":8418.6826},{"date":"2020-08-27","close":8455.9336},{"date":"2020-08-28","close":8334.8691},{"date":"2020-08-31","close":8446.6201},{"date":"2020-09-01","close":9312.7031},{"date":"2020-09-02","close":9089.1982},{"date":"2020-09-03","close":9284.7637},{"date":"2020-09-04","close":9312.7031},{"date":"2020-09-07","close":9731.7734},{"date":"2020-09-08","close":9638.6475},{"date":"2020-09-09","close":9592.083},{"date":"2020-09-10","close":9778.3379},{"date":"2020-09-11","close":9545.5205},{"date":"2020-09-14","close":9498.9561},{"date":"2020-09-15","close":9405.8291},{"date":"2020-09-16","close":9312.7031},{"date":"2020-09-17","close":9219.5742},{"date":"2020-09-18","close":9498.9561},{"date":"2020-09-21","close":9051.9463},{"date":"2020-09-22","close":8614.249},{"date":"2020-09-23","close":8604.9365},{"date":"2020-09-24","close":8334.8691},{"date":"2020-09-25","close":8427.9961},{"date":"2020-09-28","close":8679.4385},{"date":"2020-09-29","close":8884.3174},{"date":"2020-10-05","close":9024.0088},{"date":"2020-10-06","close":9228.8877},{"date":"2020-10-07","close":9405.8291},{"date":"2020-10-08","close":9638.6475},{"date":"2020-10-12","close":9545.5205},{"date":"2020-10-13","close":9405.8291},{"date":"2020-10-14","close":9294.0762},{"date":"2020-10-15","close":9312.7031},{"date":"2020-10-16","close":9200.9502},{"date":"2020-10-19","close":9033.3223},{"date":"2020-10-20","close":9014.6963},{"date":"2020-10-21","close":10243.9736},{"date":"2020-10-22","close":10104.2822},{"date":"2020-10-23","close":9359.2656},{"date":"2020-10-26","close":8958.8193},{"date":"2020-10-27","close":8847.0664},{"date":"2020-10-28","close":9210.2637},{"date":"2020-10-29","close":9107.8213},{"date":"2020-10-30","close":8856.3799},{"date":"2020-11-02","close":9042.6338},{"date":"2020-11-03","close":9359.2656},{"date":"2020-11-04","close":9294.0762},{"date":"2020-11-05","close":9405.8291},{"date":"2020-11-06","close":9452.3916},{"date":"2020-11-09","close":9918.0273},{"date":"2020-11-10","close":9824.9023},{"date":"2020-11-11","close":9871.4648},{"date":"2020-11-12","close":10243.9736},{"date":"2020-11-13","close":10337.0996},{"date":"2020-11-16","close":10709.6084},{"date":"2020-11-17","close":10895.8623},{"date":"2020-11-18","close":10569.918},{"date":"2020-11-19","close":10104.2822},{"date":"2020-11-20","close":10476.79},{"date":"2020-11-23","close":11082.1162},{"date":"2020-11-24","close":11221.8066},{"date":"2020-11-25","close":12432.458},{"date":"2020-11-26","close":12292.7676},{"date":"2020-11-27","close":12153.0771},{"date":"2020-11-30","close":12246.2031},{"date":"2020-12-01","close":12153.0771},{"date":"2020-12-02","close":11920.2588},{"date":"2020-12-03","close":11780.5674},{"date":"2020-12-04","close":11827.1318},{"date":"2020-12-07","close":11547.752},{"date":"2020-12-08","close":11780.5674},{"date":"2020-12-09","close":12106.5127},{"date":"2020-12-10","close":11966.8223},{"date":"2020-12-11","close":12339.3301},{"date":"2020-12-14","close":12153.0771},{"date":"2020-12-15","close":11827.1318},{"date":"2020-12-16","close":11966.8223},{"date":"2020-12-17","close":12153.0771},{"date":"2020-12-18","close":12059.9502},{"date":"2020-12-21","close":12199.6396},{"date":"2020-12-22","close":12479.0205},{"date":"2020-12-23","close":12339.3301},{"date":"2020-12-24","close":12525.584},{"date":"2020-12-28","close":12246.2031},{"date":"2020-12-29","close":12416.1572},{"date":"2020-12-30","close":12699.417},{"date":"2021-01-04","close":13454.7725},{"date":"2021-01-05","close":13549.1924},{"date":"2021-01-06","close":13124.3047},{"date":"2021-01-07","close":13360.3535},{"date":"2021-01-08","close":13124.3047},{"date":"2021-01-11","close":12746.627},{"date":"2021-01-12","close":12510.5791},{"date":"2021-01-13","close":12652.207},{"date":"2021-01-14","close":12652.207},{"date":"2021-01-15","close":12180.1104},{"date":"2021-01-18","close":11849.6426},{"date":"2021-01-19","close":11849.6426},{"date":"2021-01-20","close":11944.0615},{"date":"2021-01-21","close":11896.8506},{"date":"2021-01-22","close":11944.0615},{"date":"2021-01-25","close":12510.5791},{"date":"2021-01-26","close":12368.9492},{"date":"2021-01-27","close":12132.8994},{"date":"2021-01-28","close":11708.0127},{"date":"2021-01-29","close":11094.2871},{"date":"2021-02-01","close":11330.335},{"date":"2021-02-02","close":11283.125},{"date":"2021-02-03","close":11141.4951},{"date":"2021-02-04","close":10622.1885},{"date":"2021-02-05","close":10811.0273},{"date":"2021-02-08","close":11377.5439},{"date":"2021-02-09","close":11188.7061},{"date":"2021-02-10","close":11283.125},{"date":"2021-02-15","close":11471.9639},{"date":"2021-02-16","close":11330.335},{"date":"2021-02-17","close":11755.2227},{"date":"2021-02-18","close":11377.5439},{"date":"2021-02-19","close":11330.335},{"date":"2021-02-22","close":11283.125},{"date":"2021-02-23","close":11330.335},{"date":"2021-02-24","close":10716.6084},{"date":"2021-02-25","close":11094.2871},{"date":"2021-02-26","close":11094.2871},{"date":"2021-03-02","close":10999.8662},{"date":"2021-03-03","close":11094.2871},{"date":"2021-03-04","close":10811.0273},{"date":"2021-03-05","close":10480.5586},{"date":"2021-03-08","close":10386.1406},{"date":"2021-03-09","close":10669.3994},{"date":"2021-03-10","close":10480.5586},{"date":"2021-03-11","close":10527.7705},{"date":"2021-03-12","close":10716.6084},{"date":"2021-03-15","close":11094.2871},{"date":"2021-03-16","close":11094.2871},{"date":"2021-03-17","close":10952.6572},{"date":"2021-03-18","close":10952.6572},{"date":"2021-03-19","close":10999.8662},{"date":"2021-03-22","close":11047.0762},{"date":"2021-03-23","close":11047.0762},{"date":"2021-03-24","close":11047.0762},{"date":"2021-03-25","close":10858.2373},{"date":"2021-03-26","close":11660.8027},{"date":"2021-03-29","close":11755.2227},{"date":"2021-03-30","close":11471.9639},{"date":"2021-03-31","close":11613.5938},{"date":"2021-04-01","close":11424.7549},{"date":"2021-04-02","close":11519.1738},{"date":"2021-04-05","close":11849.6426},{"date":"2021-04-06","close":11708.0127},{"date":"2021-04-07","close":11613.5938},{"date":"2021-04-08","close":11660.8027},{"date":"2021-04-09","close":11566.3838},{"date":"2021-04-12","close":11471.9639},{"date":"2021-04-13","close":11471.9639},{"date":"2021-04-14","close":11471.9639},{"date":"2021-04-15","close":11519.1738},{"date":"2021-04-16","close":11519.1738},{"date":"2021-04-19","close":11519.1738},{"date":"2021-04-20","close":11708.0127},{"date":"2021-04-21","close":11377.5439},{"date":"2021-04-22","close":11424.7549},{"date":"2021-04-23","close":11283.125},{"date":"2021-04-26","close":11849.6426},{"date":"2021-04-27","close":11755.2227},{"date":"2021-04-28","close":11849.6426},{"date":"2021-04-29","close":12132.8994},{"date":"2021-04-30","close":12132.8994},{"date":"2021-05-03","close":12227.3193},{"date":"2021-05-04","close":12085.6904},{"date":"2021-05-06","close":12180.1104},{"date":"2021-05-07","close":12038.4805},{"date":"2021-05-10","close":11944.0615},{"date":"2021-05-11","close":11755.2227},{"date":"2021-05-12","close":11330.335},{"date":"2021-05-13","close":11094.2871},{"date":"2021-05-14","close":11094.2871},{"date":"2021-05-17","close":11094.2871},{"date":"2021-05-18","close":11094.2871},{"date":"2021-05-20","close":10952.6572},{"date":"2021-05-21","close":10763.8184},{"date":"2021-05-24","close":10811.0273},{"date":"2021-05-25","close":10858.2373},{"date":"2021-05-26","close":10952.6572},{"date":"2021-05-27","close":11188.7061},{"date":"2021-05-28","close":11377.5439},{"date":"2021-05-31","close":11613.5938},{"date":"2021-06-01","close":11944.0615},{"date":"2021-06-02","close":11896.8506},{"date":"2021-06-03","close":11708.0127},{"date":"2021-06-04","close":11802.4316},{"date":"2021-06-07","close":11660.8027},{"date":"2021-06-08","close":11660.8027},{"date":"2021-06-09","close":11519.1738},{"date":"2021-06-10","close":11424.7549},{"date":"2021-06-11","close":11424.7549},{"date":"2021-06-14","close":11471.9639},{"date":"2021-06-15","close":11330.335},{"date":"2021-06-16","close":11424.7549},{"date":"2021-06-17","close":11330.335},{"date":"2021-06-18","close":11188.7061},{"date":"2021-06-21","close":11188.7061},{"date":"2021-06-22","close":11235.9141},{"date":"2021-06-23","close":11047.0762},{"date":"2021-06-24","close":10999.8662},{"date":"2021-06-25","close":11094.2871},{"date":"2021-06-28","close":11141.4951},{"date":"2021-06-29","close":11235.9141},{"date":"2021-06-30","close":11235.9141},{"date":"2021-07-01","close":11094.2871},{"date":"2021-07-02","close":11235.9141},{"date":"2021-07-05","close":11377.5439},{"date":"2021-07-06","close":11377.5439},{"date":"2021-07-07","close":11188.7061},{"date":"2021-07-08","close":10999.8662},{"date":"2021-07-09","close":10858.2373},{"date":"2021-07-12","close":10999.8662},{"date":"2021-07-13","close":11094.2871},{"date":"2021-07-14","close":11047.0762},{"date":"2021-07-15","close":11188.7061},{"date":"2021-07-16","close":11235.9141},{"date":"2021-07-19","close":11283.125},{"date":"2021-07-20","close":11283.125},{"date":"2021-07-21","close":11424.7549},{"date":"2021-07-22","close":11283.125},{"date":"2021-07-23","close":11235.9141},{"date":"2021-07-26","close":11094.2871},{"date":"2021-07-27","close":11141.4951},{"date":"2021-07-28","close":11047.0762},{"date":"2021-07-29","close":11094.2871},{"date":"2021-07-30","close":10952.6572},{"date":"2021-08-02","close":10952.6572},{"date":"2021-08-03","close":10858.2373},{"date":"2021-08-04","close":10952.6572},{"date":"2021-08-05","close":10952.6572},{"date":"2021-08-06","close":10999.8662},{"date":"2021-08-09","close":10858.2373},{"date":"2021-08-10","close":10716.6084},{"date":"2021-08-11","close":10763.8184},{"date":"2021-08-12","close":10622.1885},{"date":"2021-08-13","close":10338.9297},{"date":"2021-08-17","close":9772.4141},{"date":"2021-08-18","close":9961.252},{"date":"2021-08-19","close":9536.3643},{"date":"2021-08-20","close":9394.7363},{"date":"2021-08-23","close":9441.9443},{"date":"2021-08-24","close":9866.833},{"date":"2021-08-25","close":9866.833},{"date":"2021-08-26","close":9725.2031},{"date":"2021-08-27","close":9819.624},{"date":"2021-08-30","close":10197.3018},{"date":"2021-08-31","close":10055.6719},{"date":"2021-09-01","close":10386.1406},{"date":"2021-09-02","close":10433.3496},{"date":"2021-09-03","close":10433.3496},{"date":"2021-09-06","close":10480.5586},{"date":"2021-09-07","close":10527.7705},{"date":"2021-09-08","close":10527.7705},{"date":"2021-09-09","close":10291.7207},{"date":"2021-09-10","close":10386.1406},{"date":"2021-09-13","close":10480.5586},{"date":"2021-09-14","close":10669.3994},{"date":"2021-09-15","close":10999.8662},{"date":"2021-09-16","close":11141.4951},{"date":"2021-09-17","close":11141.4951},{"date":"2021-09-23","close":10858.2373},{"date":"2021-09-24","close":11094.2871},{"date":"2021-09-27","close":11141.4951},{"date":"2021-09-28","close":11047.0762},{"date":"2021-09-29","close":11094.2871},{"date":"2021-09-30","close":11188.7061},{"date":"2021-10-01","close":10999.8662},{"date":"2021-10-05","close":11141.4951},{"date":"2021-10-06","close":10763.8184},{"date":"2021-10-07","close":11283.125},{"date":"2021-10-08","close":11188.7061},{"date":"2021-10-12","close":11235.9141},{"date":"2021-10-13","close":11377.5439},{"date":"2021-10-14","close":11377.5439},{"date":"2021-10-15","close":11235.9141},{"date":"2021-10-18","close":11188.7061},{"date":"2021-10-19","close":11094.2871},{"date":"2021-10-20","close":10952.6572},{"date":"2021-10-21","close":10999.8662},{"date":"2021-10-22","close":10999.8662},{"date":"2021-10-25","close":12038.4805},{"date":"2021-10-26","close":12085.6904},{"date":"2021-10-27","close":12274.5293},{"date":"2021-10-28","close":12180.1104},{"date":"2021-10-29","close":11849.6426},{"date":"2021-11-01","close":11896.8506},{"date":"2021-11-02","close":11660.8027},{"date":"2021-11-03","close":11377.5439},{"date":"2021-11-04","close":11094.2871},{"date":"2021-11-05","close":11377.5439},{"date":"2021-11-08","close":11330.335},{"date":"2021-11-09","close":11330.335},{"date":"2021-11-10","close":10952.6572},{"date":"2021-11-11","close":10811.0273},{"date":"2021-11-12","close":10858.2373},{"date":"2021-11-15","close":10905.4473},{"date":"2021-11-16","close":10574.9805},{"date":"2021-11-17","close":10291.7207},{"date":"2021-11-18","close":9772.4141},{"date":"2021-11-19","close":9961.252},{"date":"2021-11-22","close":9866.833},{"date":"2021-11-23","close":9914.043},{"date":"2021-11-24","close":9819.624},{"date":"2021-11-25","close":9772.4141},{"date":"2021-11-26","close":9536.3643},{"date":"2021-11-29","close":9338.085},{"date":"2021-11-30","close":8809.335},{"date":"2021-12-01","close":9158.6875},{"date":"2021-12-02","close":9366.4092},{"date":"2021-12-03","close":9394.7363},{"date":"2021-12-06","close":9677.9951},{"date":"2021-12-07","close":9819.624},{"date":"2021-12-08","close":9961.252},{"date":"2021-12-09","close":10150.0918},{"date":"2021-12-10","close":10102.8818},{"date":"2021-12-13","close":10480.5586},{"date":"2021-12-14","close":10527.7705},{"date":"2021-12-15","close":10338.9297},{"date":"2021-12-16","close":10244.5107},{"date":"2021-12-17","close":10338.9297},{"date":"2021-12-20","close":10008.4629},{"date":"2021-12-21","close":10102.8818},{"date":"2021-12-22","close":10197.3018},{"date":"2021-12-23","close":10008.4629},{"date":"2021-12-24","close":10008.4629},{"date":"2021-12-27","close":9914.043},{"date":"2021-12-28","close":10008.4629},{"date":"2021-12-29","close":10295.7861},{"date":"2021-12-30","close":10295.7861},{"date":"2022-01-03","close":10900.0},{"date":"2022-01-04","close":10726.7734},{"date":"2022-01-05","close":11157.7578},{"date":"2022-01-06","close":11397.1963},{"date":"2022-01-07","close":11349.3096},{"date":"2022-01-10","close":11684.5205},{"date":"2022-01-11","close":11253.5352},{"date":"2022-01-12","close":11397.1963},{"date":"2022-01-13","close":11540.8574},{"date":"2022-01-14","close":11684.5205},{"date":"2022-01-17","close":11349.3096},{"date":"2022-01-18","close":10918.3223},{"date":"2022-01-19","close":10822.5479},{"date":"2022-01-20","close":11205.6475},{"date":"2022-01-21","close":11157.7578},{"date":"2022-01-24","close":10870.4355},{"date":"2022-01-25","close":10487.3359},{"date":"2022-01-26","close":10487.3359},{"date":"2022-01-27","close":10008.4629},{"date":"2022-01-28","close":10343.6738},{"date":"2022-02-03","close":10583.1094},{"date":"2022-02-04","close":10630.998},{"date":"2022-02-07","close":10391.5615},{"date":"2022-02-08","close":10391.5615},{"date":"2022-02-09","close":10391.5615},{"date":"2022-02-10","close":10295.7861},{"date":"2022-02-11","close":10056.3496},{"date":"2022-02-14","close":9673.25},{"date":"2022-02-15","close":9548.7432},{"date":"2022-02-16","close":9912.6865},{"date":"2022-02-17","close":9816.9121},{"date":"2022-02-18","close":9960.5752},{"date":"2022-02-21","close":9960.5752},{"date":"2022-02-22","close":9960.5752},{"date":"2022-02-23","close":9960.5752},{"date":"2022-02-24","close":10918.3223},{"date":"2022-02-25","close":10966.21},{"date":"2022-02-28","close":10966.21},{"date":"2022-03-02","close":11684.5205},{"date":"2022-03-03","close":11445.083},{"date":"2022-03-04","close":11445.083},{"date":"2022-03-07","close":11876.0693},{"date":"2022-03-08","close":11205.6475},{"date":"2022-03-10","close":11205.6475},{"date":"2022-03-11","close":11205.6475},{"date":"2022-03-14","close":11205.6475},{"date":"2022-03-15","close":11205.6475},{"date":"2022-03-16","close":11205.6475},{"date":"2022-03-17","close":11205.6475},{"date":"2022-03-18","close":10822.5479},{"date":"2022-03-21","close":10822.5479},{"date":"2022-03-22","close":11205.6475},{"date":"2022-03-23","close":11109.8711},{"date":"2022-03-24","close":11636.6328},{"date":"2022-03-25","close":11636.6328},{"date":"2022-03-28","close":11732.4082},{"date":"2022-03-29","close":11349.3096},{"date":"2022-03-30","close":11109.8711},{"date":"2022-03-31","close":11253.5352},{"date":"2022-04-01","close":11061.9834},{"date":"2022-04-04","close":11109.8711},{"date":"2022-04-05","close":11109.8711},{"date":"2022-04-06","close":10966.21},{"date":"2022-04-07","close":10487.3359},{"date":"2022-04-08","close":10630.998},{"date":"2022-04-11","close":11014.0967},{"date":"2022-04-12","close":11445.083},{"date":"2022-04-13","close":12067.6191},{"date":"2022-04-14","close":12594.3809},{"date":"2022-04-15","close":12738.043},{"date":"2022-04-18","close":12546.4932},{"date":"2022-04-19","close":13264.8047},{"date":"2022-04-20","close":13264.8047},{"date":"2022-04-21","close":13216.918},{"date":"2022-04-22","close":12833.8184},{"date":"2022-04-25","close":12594.3809},{"date":"2022-04-26","close":12307.0557},{"date":"2022-04-27","close":12498.6055},{"date":"2022-04-28","close":12546.4932},{"date":"2022-04-29","close":12594.3809},{"date":"2022-05-02","close":12450.7188},{"date":"2022-05-03","close":12833.8184},{"date":"2022-05-04","close":12929.5918},{"date":"2022-05-06","close":13456.3535},{"date":"2022-05-09","close":13500.0},{"date":"2022-05-10","close":13360.5791},{"date":"2022-05-11","close":12929.5918},{"date":"2022-05-12","close":12354.9434},{"date":"2022-05-13","close":12402.8311},{"date":"2022-05-16","close":12259.1689},{"date":"2022-05-17","close":12163.3936},{"date":"2022-05-18","close":11876.0693},{"date":"2022-05-19","close":11684.5205},{"date":"2022-05-20","close":11923.957},{"date":"2022-05-23","close":11732.4082},{"date":"2022-05-24","close":11588.7461},{"date":"2022-05-25","close":12402.8311},{"date":"2022-05-26","close":12785.9297},{"date":"2022-05-27","close":12690.1553},{"date":"2022-05-30","close":12354.9434},{"date":"2022-05-31","close":12450.7188},{"date":"2022-06-02","close":12881.7051},{"date":"2022-06-03","close":13025.3662},{"date":"2022-06-07","close":13408.4658},{"date":"2022-06-08","close":13408.4658},{"date":"2022-06-09","close":13552.127},{"date":"2022-06-10","close":13600.0146},{"date":"2022-06-13","close":12929.5918},{"date":"2022-06-14","close":12929.5918},{"date":"2022-06-15","close":12354.9434},{"date":"2022-06-16","close":12450.7188},{"date":"2022-06-17","close":12738.043},{"date":"2022-06-20","close":12546.4932},{"date":"2022-06-21","close":13600.0146},{"date":"2022-06-22","close":13073.2539},{"date":"2022-06-23","close":12833.8184},{"date":"2022-06-24","close":13121.1406},{"date":"2022-06-27","close":13408.4658},{"date":"2022-06-28","close":13695.791},{"date":"2022-06-29","close":13935.2275},{"date":"2022-06-30","close":13983.1143},{"date":"2022-07-01","close":13456.3535},{"date":"2022-07-04","close":12929.5918},{"date":"2022-07-05","close":13169.0293},{"date":"2022-07-06","close":12019.7324},{"date":"2022-07-07","close":12354.9434},{"date":"2022-07-08","close":12450.7188},{"date":"2022-07-11","close":12259.1689},{"date":"2022-07-12","close":12163.3936},{"date":"2022-07-13","close":11828.1826},{"date":"2022-07-14","close":11923.957},{"date":"2022-07-15","close":11684.5205},{"date":"2022-07-18","close":12546.4932},{"date":"2022-07-19","close":12546.4932},{"date":"2022-07-20","close":12498.6055},{"date":"2022-07-21","close":12929.5918},{"date":"2022-07-22","close":12690.1553},{"date":"2022-07-25","close":12642.2676},{"date":"2022-07-26","close":12929.5918},{"date":"2022-07-27","close":12977.4795},{"date":"2022-07-28","close":13169.0293},{"date":"2022-07-29","close":13360.5791},{"date":"2022-08-01","close":13695.791},{"date":"2022-08-02","close":14126.7764},{"date":"2022-08-03","close":13887.3398},{"date":"2022-08-04","close":13504.2402},{"date":"2022-08-05","close":13456.3535},{"date":"2022-08-08","close":13743.6777},{"date":"2022-08-09","close":13935.2275},{"date":"2022-08-10","close":14749.3125},{"date":"2022-08-11","close":14461.9893},{"date":"2022-08-12","close":13935.2275},{"date":"2022-08-16","close":13743.6777},{"date":"2022-08-17","close":13408.4658},{"date":"2022-08-18","close":14126.7764},{"date":"2022-08-19","close":14461.9893},{"date":"2022-08-22","close":14749.3125},{"date":"2022-08-23","close":15371.8486},{"date":"2022-08-24","close":14797.2002},{"date":"2022-08-25","close":14270.4385},{"date":"2022-08-26","close":14414.0996},{"date":"2022-08-29","close":13983.1143},{"date":"2022-08-30","close":14270.4385},{"date":"2022-08-31","close":13887.3398},{"date":"2022-09-01","close":13408.4658},{"date":"2022-09-02","close":13600.0146},{"date":"2022-09-05","close":13647.9023},{"date":"2022-09-06","close":14078.8896},{"date":"2022-09-07","close":13695.791},{"date":"2022-09-08","close":13264.8047},{"date":"2022-09-13","close":13169.0293},{"date":"2022-09-14","close":13073.2539},{"date":"2022-09-15","close":13504.2402},{"date":"2022-09-16","close":13169.0293},{"date":"2022-09-19","close":12738.043},{"date":"2022-09-20","close":12738.043},{"date":"2022-09-21","close":13121.1406},{"date":"2022-09-22","close":13408.4658},{"date":"2022-09-23","close":12977.4795},{"date":"2022-09-26","close":12115.5068},{"date":"2022-09-27","close":12019.7324},{"date":"2022-09-28","close":11397.1963},{"date":"2022-09-29","close":11349.3096},{"date":"2022-09-30","close":11397.1963},{"date":"2022-10-04","close":11876.0693},{"date":"2022-10-05","close":11492.9707},{"date":"2022-10-06","close":11828.1826},{"date":"2022-10-07","close":11492.9707},{"date":"2022-10-11","close":10822.5479},{"date":"2022-10-12","close":10918.3223},{"date":"2022-10-13","close":10247.8994},{"date":"2022-10-14","close":10678.8857},{"date":"2022-10-17","close":10822.5479},{"date":"2022-10-18","close":10966.21},{"date":"2022-10-19","close":10726.7734},{"date":"2022-10-20","close":10630.998},{"date":"2022-10-21","close":10295.7861},{"date":"2022-10-24","close":10439.4482},{"date":"2022-10-25","close":10200.0117},{"date":"2022-10-26","close":10104.2373},{"date":"2022-10-27","close":10391.5615},{"date":"2022-10-28","close":10583.1094},{"date":"2022-10-31","close":10630.998},{"date":"2022-11-01","close":11109.8711},{"date":"2022-11-02","close":10966.21},{"date":"2022-11-03","close":11397.1963},{"date":"2022-11-04","close":11253.5352},{"date":"2022-11-07","close":11061.9834},{"date":"2022-11-08","close":11061.9834},{"date":"2022-11-09","close":10822.5479},{"date":"2022-11-10","close":10535.2227},{"date":"2022-11-11","close":10774.6611},{"date":"2022-11-14","close":10439.4482},{"date":"2022-11-15","close":11588.7461},{"date":"2022-11-16","close":12019.7324},{"date":"2022-11-17","close":11876.0693},{"date":"2022-11-18","close":11636.6328},{"date":"2022-11-21","close":11445.083},{"date":"2022-11-22","close":11445.083},{"date":"2022-11-23","close":11780.2949},{"date":"2022-11-24","close":11684.5205},{"date":"2022-11-25","close":11540.8574},{"date":"2022-11-28","close":11253.5352},{"date":"2022-11-29","close":11301.4219},{"date":"2022-11-30","close":11397.1963},{"date":"2022-12-01","close":11397.1963},{"date":"2022-12-02","close":11157.7578},{"date":"2022-12-05","close":11253.5352},{"date":"2022-12-06","close":11636.6328},{"date":"2022-12-07","close":11445.083},{"date":"2022-12-08","close":11109.8711},{"date":"2022-12-09","close":10918.3223},{"date":"2022-12-12","close":10774.6611},{"date":"2022-12-13","close":11253.5352},{"date":"2022-12-14","close":11253.5352},{"date":"2022-12-15","close":11301.4219},{"date":"2022-12-16","close":11157.7578},{"date":"2022-12-19","close":11061.9834},{"date":"2022-12-20","close":10822.5479},{"date":"2022-12-21","close":10678.8857},{"date":"2022-12-22","close":11014.0967},{"date":"2022-12-23","close":10678.8857},{"date":"2022-12-26","close":10726.7734},{"date":"2022-12-27","close":10774.6611},{"date":"2022-12-28","close":11045.9648},{"date":"2022-12-29","close":10706.834},{"date":"2023-01-02","close":10464.5986},{"date":"2023-01-03","close":10416.1504},{"date":"2023-01-04","close":10561.4922},{"date":"2023-01-05","close":10173.9141},{"date":"2023-01-06","close":10125.4678},{"date":"2023-01-09","close":10367.7041},{"date":"2023-01-10","close":10270.8086},{"date":"2023-01-11","close":10416.1504},{"date":"2023-01-12","close":10513.0459},{"date":"2023-01-13","close":10561.4922},{"date":"2023-01-16","close":10464.5986},{"date":"2023-01-17","close":10367.7041},{"date":"2023-01-18","close":10319.2568},{"date":"2023-01-19","close":10125.4678},{"date":"2023-01-20","close":10173.9141},{"date":"2023-01-25","close":10222.3613},{"date":"2023-01-26","close":10784.3486},{"date":"2023-01-27","close":11123.4805},{"date":"2023-01-30","close":11326.959},{"date":"2023-01-31","close":11666.0889},{"date":"2023-02-01","close":11433.543},{"date":"2023-02-02","close":11433.543},{"date":"2023-02-03","close":11452.9219},{"date":"2023-02-06","close":11530.4365},{"date":"2023-02-07","close":11268.8213},{"date":"2023-02-08","close":11200.9961},{"date":"2023-02-09","close":11210.6846},{"date":"2023-02-10","close":11481.9893},{"date":"2023-02-13","close":11840.499},{"date":"2023-02-14","close":11588.5732},{"date":"2023-02-15","close":11598.2627},{"date":"2023-02-16","close":11540.126},{"date":"2023-02-17","close":11365.7168},{"date":"2023-02-20","close":11365.7168},{"date":"2023-02-21","close":11491.6787},{"date":"2023-02-22","close":11394.7842},{"date":"2023-02-23","close":11443.2324},{"date":"2023-02-24","close":11210.6846},{"date":"2023-02-27","close":10939.3809},{"date":"2023-02-28","close":10881.2441},{"date":"2023-03-02","close":10900.623},{"date":"2023-03-03","close":10910.3125},{"date":"2023-03-06","close":11075.0332},{"date":"2023-03-07","close":10920.002},{"date":"2023-03-08","close":10755.2812},{"date":"2023-03-09","close":10842.4863},{"date":"2023-03-10","close":10629.3184},{"date":"2023-03-13","close":10716.5225},{"date":"2023-03-14","close":10377.3936},{"date":"2023-03-15","close":10474.2871},{"date":"2023-03-16","close":10261.1191},{"date":"2023-03-17","close":10571.1816},{"date":"2023-03-20","close":10483.9766},{"date":"2023-03-21","close":10745.5918},{"date":"2023-03-22","close":10832.7979},{"date":"2023-03-23","close":10735.9023},{"date":"2023-03-24","close":10639.0078},{"date":"2023-03-27","close":10677.7656},{"date":"2023-03-28","close":11821.1211},{"date":"2023-03-29","close":11607.9521},{"date":"2023-03-30","close":11792.0508},{"date":"2023-03-31","close":11898.6357},{"date":"2023-04-03","close":12102.1133},{"date":"2023-04-04","close":12063.3564},{"date":"2023-04-05","close":11637.0205},{"date":"2023-04-06","close":11637.0205},{"date":"2023-04-07","close":11326.959},{"date":"2023-04-10","close":11472.2998},{"date":"2023-04-11","close":11549.8154},{"date":"2023-04-12","close":11520.7471},{"date":"2023-04-13","close":11462.6104},{"date":"2023-04-14","close":11704.8457},{"date":"2023-04-17","close":11869.5674},{"date":"2023-04-18","close":11695.1572},{"date":"2023-04-19","close":12305.5918},{"date":"2023-04-20","close":12140.8711},{"date":"2023-04-21","close":11220.374},{"date":"2023-04-24","close":11433.543},{"date":"2023-04-25","close":11288.2002},{"date":"2023-04-26","close":11152.5479},{"date":"2023-04-27","close":11171.9268},{"date":"2023-04-28","close":11094.4111},{"date":"2023-05-02","close":10832.7979},{"date":"2023-05-03","close":10803.7285},{"date":"2023-05-04","close":10735.9023},{"date":"2023-05-08","close":10871.5547},{"date":"2023-05-09","close":11181.6162},{"date":"2023-05-10","close":11142.8594},{"date":"2023-05-11","close":10997.5176},{"date":"2023-05-12","close":10803.7285},{"date":"2023-05-15","close":10532.4238},{"date":"2023-05-16","close":10609.9395},{"date":"2023-05-17","close":10561.4922},{"date":"2023-05-18","close":10619.6289},{"date":"2023-05-19","close":10561.4922},{"date":"2023-05-22","close":11007.207},{"date":"2023-05-23","close":10978.1387},{"date":"2023-05-24","close":11200.9961},{"date":"2023-05-25","close":11036.2744},{"date":"2023-05-26","close":10890.9346},{"date":"2023-05-30","close":11007.207},{"date":"2023-05-31","close":10958.7598},{"date":"2023-06-01","close":10958.7598},{"date":"2023-06-02","close":11016.8965},{"date":"2023-06-05","close":11423.8535},{"date":"2023-06-07","close":11501.3691},{"date":"2023-06-08","close":11549.8154},{"date":"2023-06-09","close":11297.8896},{"date":"2023-06-12","close":11414.1631},{"date":"2023-06-13","close":11317.2695},{"date":"2023-06-14","close":11259.1318},{"date":"2023-06-15","close":11549.8154},{"date":"2023-06-16","close":11908.3252},{"date":"2023-06-19","close":11937.3936},{"date":"2023-06-20","close":12034.2881},{"date":"2023-06-21","close":11637.0205},{"date":"2023-06-22","close":11733.915},{"date":"2023-06-23","close":11385.0957},{"date":"2023-06-26","close":11675.7783},{"date":"2023-06-27","close":11462.6104},{"date":"2023-06-28","close":11336.6475},{"date":"2023-06-29","close":11171.9268},{"date":"2023-06-30","close":11288.2002},{"date":"2023-07-03","close":11297.8896},{"date":"2023-07-04","close":11588.5732},{"date":"2023-07-05","close":11607.9521},{"date":"2023-07-06","close":11481.9893},{"date":"2023-07-07","close":11607.9521},{"date":"2023-07-10","close":11714.5352},{"date":"2023-07-11","close":11801.7402},{"date":"2023-07-12","close":12654.4121},{"date":"2023-07-13","close":13216.3994},{"date":"2023-07-14","close":13410.1895},{"date":"2023-07-17","close":13594.2881},{"date":"2023-07-18","close":13691.1816},{"date":"2023-07-19","close":13720.251},{"date":"2023-07-20","close":13759.0078},{"date":"2023-07-21","close":13497.3936},{"date":"2023-07-24","close":13817.1455},{"date":"2023-07-25","close":13565.2197},{"date":"2023-07-26","close":13313.2939},{"date":"2023-07-27","close":13041.9902},{"date":"2023-07-28","close":13904.3506},{"date":"2023-07-31","close":13933.418},{"date":"2023-08-01","close":13623.3555},{"date":"2023-08-02","close":13526.4619},{"date":"2023-08-03","close":13313.2939},{"date":"2023-08-04","close":14049.6914},{"date":"2023-08-07","close":13739.6299},{"date":"2023-08-08","close":14146.5859},{"date":"2023-08-09","close":14107.8291},{"date":"2023-08-10","close":14601.9902},{"date":"2023-08-11","close":13923.7295},{"date":"2023-08-14","close":13381.1201},{"date":"2023-08-16","close":13100.126},{"date":"2023-08-17","close":13216.3994},{"date":"2023-08-18","close":12964.4746},{"date":"2023-08-21","close":12964.4746},{"date":"2023-08-22","close":12945.0947},{"date":"2023-08-23","close":12654.4121},{"date":"2023-08-24","close":12809.4434},{"date":"2023-08-25","close":12722.2383},{"date":"2023-08-28","close":13226.0889},{"date":"2023-08-29","close":13342.3633},{"date":"2023-08-30","close":13390.8096},{"date":"2023-08-31","close":14040.0029},{"date":"2023-09-01","close":13371.4307},{"date":"2023-09-04","close":13419.8789},{"date":"2023-09-05","close":13245.4678},{"date":"2023-09-06","close":12954.7852},{"date":"2023-09-07","close":12925.7168},{"date":"2023-09-08","close":12935.4062},{"date":"2023-09-11","close":13352.0527},{"date":"2023-09-12","close":12838.5117},{"date":"2023-09-13","close":12499.3818},{"date":"2023-09-14","close":12499.3818},{"date":"2023-09-15","close":12828.8223},{"date":"2023-09-18","close":12751.3066},{"date":"2023-09-19","close":12615.6543},{"date":"2023-09-20","close":12673.791},{"date":"2023-09-21","close":12218.3867},{"date":"2023-09-22","close":12063.3564},{"date":"2023-09-25","close":11976.1514},{"date":"2023-09-26","close":11840.499},{"date":"2023-09-27","close":12160.25},{"date":"2023-10-04","close":11733.915},{"date":"2023-10-05","close":11772.6719},{"date":"2023-10-06","close":12053.667},{"date":"2023-10-10","close":12189.3193},{"date":"2023-10-11","close":12150.5605},{"date":"2023-10-12","close":11879.2568},{"date":"2023-10-13","close":11588.5732},{"date":"2023-10-16","close":11821.1211},{"date":"2023-10-17","close":11578.8838},{"date":"2023-10-18","close":11288.2002},{"date":"2023-10-19","close":10978.1387},{"date":"2023-10-20","close":10745.5918},{"date":"2023-10-23","close":11239.7529},{"date":"2023-10-24","close":11317.2695},{"date":"2023-10-25","close":11869.5674},{"date":"2023-10-26","close":11598.2627},{"date":"2023-10-27","close":11627.3311},{"date":"2023-10-30","close":11578.8838},{"date":"2023-10-31","close":11036.2744},{"date":"2023-11-01","close":11104.1006},{"date":"2023-11-02","close":11481.9893},{"date":"2023-11-03","close":11908.3252},{"date":"2023-11-06","close":11947.083},{"date":"2023-11-07","close":11811.4316},{"date":"2023-11-08","close":11433.543},{"date":"2023-11-09","close":11094.4111},{"date":"2023-11-10","close":11045.9648},{"date":"2023-11-13","close":10978.1387},{"date":"2023-11-14","close":11133.1699},{"date":"2023-11-15","close":11414.1631},{"date":"2023-11-16","close":11443.2324},{"date":"2023-11-17","close":11365.7168},{"date":"2023-11-20","close":11792.0508},{"date":"2023-11-21","close":11627.3311},{"date":"2023-11-22","close":11821.1211},{"date":"2023-11-23","close":11704.8457},{"date":"2023-11-24","close":11733.915},{"date":"2023-11-27","close":11724.2246},{"date":"2023-11-28","close":12150.5605},{"date":"2023-11-29","close":12043.9775},{"date":"2023-11-30","close":12005.2197},{"date":"2023-12-01","close":12082.7344},{"date":"2023-12-04","close":11995.5303},{"date":"2023-12-05","close":11598.2627},{"date":"2023-12-06","close":11637.0205},{"date":"2023-12-07","close":11346.3369},{"date":"2023-12-08","close":11268.8213},{"date":"2023-12-11","close":11220.374},{"date":"2023-12-12","close":11326.959},{"date":"2023-12-13","close":11259.1318},{"date":"2023-12-14","close":11220.374},{"date":"2023-12-15","close":11200.9961},{"date":"2023-12-18","close":11104.1006},{"date":"2023-12-19","close":11123.4805},{"date":"2023-12-20","close":11404.4736},{"date":"2023-12-21","close":11191.3057},{"date":"2023-12-22","close":11133.1699},{"date":"2023-12-26","close":11026.585},{"date":"2023-12-27","close":11280.9697},{"date":"2023-12-28","close":11388.5947},{"date":"2024-01-02","close":11329.8906},{"date":"2024-01-03","close":11143.9941},{"date":"2024-01-04","close":11339.6748},{"date":"2024-01-05","close":11290.7539},{"date":"2024-01-08","close":11232.0498},{"date":"2024-01-09","close":11222.2656},{"date":"2024-01-10","close":11124.4258},{"date":"2024-01-11","close":11016.8018},{"date":"2024-01-12","close":10860.2578},{"date":"2024-01-15","close":10987.4492},{"date":"2024-01-16","close":10468.8965},{"date":"2024-01-17","close":10390.624},{"date":"2024-01-18","close":10371.0566},{"date":"2024-01-19","close":10605.873},{"date":"2024-01-22","close":10488.4648},{"date":"2024-01-23","close":10400.4082},{"date":"2024-01-24","close":10419.9766},{"date":"2024-01-25","close":10429.7607},{"date":"2024-01-26","close":10664.5771},{"date":"2024-01-29","close":10723.2812},{"date":"2024-01-30","close":10508.0332},{"date":"2024-01-31","close":10459.1123},{"date":"2024-02-01","close":10312.3525},{"date":"2024-02-02","close":10468.8965},{"date":"2024-02-05","close":10429.7607},{"date":"2024-02-06","close":10371.0566},{"date":"2024-02-07","close":10429.7607},{"date":"2024-02-08","close":10419.9766},{"date":"2024-02-13","close":10478.6807},{"date":"2024-02-14","close":10400.4082},{"date":"2024-02-15","close":10498.249},{"date":"2024-02-16","close":10596.0889},{"date":"2024-02-19","close":10449.3291},{"date":"2024-02-20","close":10331.9199},{"date":"2024-02-21","close":10331.9199},{"date":"2024-02-22","close":10380.8408},{"date":"2024-02-23","close":10341.7041},{"date":"2024-02-26","close":10273.2158},{"date":"2024-02-27","close":10126.457},{"date":"2024-02-28","close":10263.4316},{"date":"2024-02-29","close":10116.6729},{"date":"2024-03-04","close":10175.377},{"date":"2024-03-05","close":10116.6729},{"date":"2024-03-06","close":10018.832},{"date":"2024-03-07","close":9891.6396},{"date":"2024-03-08","close":9725.3115},{"date":"2024-03-11","close":9891.6396},{"date":"2024-03-12","close":9813.3682},{"date":"2024-03-13","close":10067.7529},{"date":"2024-03-14","close":10645.0088},{"date":"2024-03-15","close":10371.0566},{"date":"2024-03-18","close":10566.7373},{"date":"2024-03-19","close":10478.6807},{"date":"2024-03-20","close":10586.3047},{"date":"2024-03-21","close":10517.8164},{"date":"2024-03-22","close":10400.4082},{"date":"2024-03-25","close":10136.2402},{"date":"2024-03-26","close":10351.4883},{"date":"2024-03-27","close":10498.249},{"date":"2024-03-28","close":10517.8164},{"date":"2024-03-29","close":10498.249},{"date":"2024-04-01","close":10566.7373},{"date":"2024-04-02","close":10537.3848},{"date":"2024-04-03","close":10684.1455},{"date":"2024-04-04","close":10723.2812},{"date":"2024-04-05","close":10625.4414},{"date":"2024-04-08","close":10468.8965},{"date":"2024-04-09","close":10449.3291},{"date":"2024-04-11","close":10302.5684},{"date":"2024-04-12","close":10292.7842},{"date":"2024-04-15","close":10204.7275},{"date":"2024-04-16","close":9950.3438},{"date":"2024-04-17","close":10009.0479},{"date":"2024-04-18","close":10605.873},{"date":"2024-04-19","close":10625.4414},{"date":"2024-04-22","close":10801.5537},{"date":"2024-04-23","close":10870.042},{"date":"2024-04-24","close":11271.1865},{"date":"2024-04-25","close":11143.9941},{"date":"2024-04-26","close":11202.6982},{"date":"2024-04-29","close":11271.1865},{"date":"2024-04-30","close":11143.9941},{"date":"2024-05-02","close":11075.5059},{"date":"2024-05-03","close":10938.5293},{"date":"2024-05-07","close":11095.0732},{"date":"2024-05-08","close":11329.8906},{"date":"2024-05-09","close":11251.6182},{"date":"2024-05-10","close":11153.7773},{"date":"2024-05-13","close":11525.5713},{"date":"2024-05-14","close":11417.9463},{"date":"2024-05-16","close":11359.2422},{"date":"2024-05-17","close":10752.6338},{"date":"2024-05-20","close":10733.0654},{"date":"2024-05-21","close":10488.4648},{"date":"2024-05-22","close":10371.0566},{"date":"2024-05-23","close":10488.4648},{"date":"2024-05-24","close":10625.4414},{"date":"2024-05-27","close":10537.3848},{"date":"2024-05-28","close":10517.8164},{"date":"2024-05-29","close":10322.1367},{"date":"2024-05-30","close":10126.457},{"date":"2024-05-31","close":10556.9531},{"date":"2024-06-03","close":10517.8164},{"date":"2024-06-04","close":10586.3047},{"date":"2024-06-05","close":10439.5449},{"date":"2024-06-07","close":10390.624},{"date":"2024-06-10","close":10302.5684},{"date":"2024-06-11","close":10214.5117},{"date":"2024-06-12","close":10185.1611},{"date":"2024-06-13","close":10146.0244},{"date":"2024-06-14","close":10214.5117},{"date":"2024-06-17","close":10165.5928},{"date":"2024-06-18","close":10204.7275},{"date":"2024-06-19","close":10371.0566},{"date":"2024-06-20","close":10400.4082},{"date":"2024-06-21","close":10429.7607},{"date":"2024-06-24","close":10527.6006},{"date":"2024-06-25","close":10478.6807},{"date":"2024-06-26","close":10390.624},{"date":"2024-06-27","close":10468.8965},{"date":"2024-06-28","close":10498.249},{"date":"2024-07-01","close":10684.1455},{"date":"2024-07-02","close":10488.4648},{"date":"2024-07-03","close":10292.7842},{"date":"2024-07-04","close":10263.4316},{"date":"2024-07-05","close":10341.7041},{"date":"2024-07-08","close":10429.7607},{"date":"2024-07-09","close":10468.8965},{"date":"2024-07-10","close":10605.873},{"date":"2024-07-11","close":10478.6807},{"date":"2024-07-12","close":10508.0332},{"date":"2024-07-15","close":10596.0889},{"date":"2024-07-16","close":10879.8262},{"date":"2024-07-17","close":10762.418},{"date":"2024-07-18","close":10801.5537},{"date":"2024-07-19","close":10713.4971},{"date":"2024-07-22","close":10811.3379},{"date":"2024-07-23","close":10977.665},{"date":"2024-07-24","close":11916.9307},{"date":"2024-07-25","close":11809.3066},{"date":"2024-07-26","close":12366.9951},{"date":"2024-07-29","close":12513.7559},{"date":"2024-07-30","close":12210.4521},{"date":"2024-07-31","close":12044.123},{"date":"2024-08-01","close":12249.5879},{"date":"2024-08-02","close":11770.1709},{"date":"2024-08-05","close":10468.8965},{"date":"2024-08-06","close":11153.7773},{"date":"2024-08-07","close":11506.0029},{"date":"2024-08-08","close":11662.5459},{"date":"2024-08-09","close":11907.1475},{"date":"2024-08-12","close":11877.7949},{"date":"2024-08-13","close":11623.4102},{"date":"2024-08-14","close":12083.2598},{"date":"2024-08-16","close":12083.2598},{"date":"2024-08-19","close":12337.6436},{"date":"2024-08-20","close":13061.6602},{"date":"2024-08-21","close":12689.8682},{"date":"2024-08-22","close":12269.1562},{"date":"2024-08-23","close":12132.1797},{"date":"2024-08-26","close":11838.6592},{"date":"2024-08-27","close":11799.5225},{"date":"2024-08-28","close":11809.3066},{"date":"2024-08-29","close":11457.083},{"date":"2024-08-30","close":11740.8184},{"date":"2024-09-02","close":11427.7305},{"date":"2024-09-03","close":11310.3223},{"date":"2024-09-04","close":10958.0977},{"date":"2024-09-05","close":10605.873},{"date":"2024-09-06","close":10488.4648},{"date":"2024-09-09","close":10566.7373},{"date":"2024-09-10","close":10752.6338},{"date":"2024-09-11","close":10439.5449},{"date":"2024-09-12","close":10674.3613},{"date":"2024-09-13","close":10909.1768},{"date":"2024-09-19","close":11026.585},{"date":"2024-09-20","close":11114.6416},{"date":"2024-09-23","close":10948.3135},{"date":"2024-09-24","close":10997.2334},{"date":"2024-09-25","close":11075.5059},{"date":"2024-09-26","close":10997.2334},{"date":"2024-09-27","close":10684.1455},{"date":"2024-09-30","close":10576.5215},{"date":"2024-10-02","close":10605.873},{"date":"2024-10-04","close":10811.3379},{"date":"2024-10-07","close":10684.1455},{"date":"2024-10-08","close":10703.7139},{"date":"2024-10-10","close":10850.4736},{"date":"2024-10-11","close":10821.1221},{"date":"2024-10-14","close":10733.0654},{"date":"2024-10-15","close":10909.1768},{"date":"2024-10-16","close":10713.4971},{"date":"2024-10-17","close":10840.6895},{"date":"2024-10-18","close":10566.7373},{"date":"2024-10-21","close":10781.9854},{"date":"2024-10-22","close":10615.6572},{"date":"2024-10-23","close":10664.5771},{"date":"2024-10-24","close":10537.3848},{"date":"2024-10-25","close":10537.3848},{"date":"2024-10-28","close":10488.4648},{"date":"2024-10-29","close":10478.6807},{"date":"2024-10-30","close":10419.9766},{"date":"2024-10-31","close":10664.5771},{"date":"2024-11-01","close":10361.2725},{"date":"2024-11-04","close":10380.8408},{"date":"2024-11-05","close":10508.0332},{"date":"2024-11-06","close":10762.418},{"date":"2024-11-07","close":10762.418},{"date":"2024-11-08","close":10801.5537},{"date":"2024-11-11","close":10967.8809},{"date":"2024-11-12","close":10713.4971},{"date":"2024-11-13","close":10459.1123},{"date":"2024-11-14","close":10586.3047},{"date":"2024-11-15","close":9950.3438},{"date":"2024-11-18","close":10146.0244},{"date":"2024-11-19","close":10566.7373},{"date":"2024-11-20","close":10860.2578},{"date":"2024-11-21","close":10478.6807},{"date":"2024-11-22","close":11143.9941},{"date":"2024-11-25","close":11026.585},{"date":"2024-11-26","close":11163.5615},{"date":"2024-11-27","close":10977.665},{"date":"2024-11-28","close":10713.4971},{"date":"2024-11-29","close":10400.4082},{"date":"2024-12-02","close":10194.9443},{"date":"2024-12-03","close":10204.7275},{"date":"2024-12-04","close":10126.457},{"date":"2024-12-05","close":10048.1846},{"date":"2024-12-06","close":9901.4238},{"date":"2024-12-09","close":9206.7588},{"date":"2024-12-10","close":9666.6074},{"date":"2024-12-11","close":10077.5361},{"date":"2024-12-12","close":10097.1045},{"date":"2024-12-13","close":10302.5684},{"date":"2024-12-16","close":10155.8086},{"date":"2024-12-17","close":10410.1924},{"date":"2024-12-18","close":10537.3848},{"date":"2024-12-19","close":10791.7695},{"date":"2024-12-20","close":10488.4648},{"date":"2024-12-23","close":10938.5293},{"date":"2024-12-24","close":11055.9375},{"date":"2024-12-26","close":11036.3691},{"date":"2024-12-27","close":11283.8213},{"date":"2024-12-30","close":11630.2549},{"date":"2025-01-02","close":12144.9551},{"date":"2025-01-03","close":11699.541},{"date":"2025-01-06","close":11917.2998},{"date":"2025-01-07","close":11966.79},{"date":"2025-01-08","close":12085.5664},{"date":"2025-01-09","close":12144.9551},{"date":"2025-01-10","close":12323.1211},{"date":"2025-01-13","close":12283.5283},{"date":"2025-01-14","close":12283.5283},{"date":"2025-01-15","close":12570.5732},{"date":"2025-01-16","close":12392.4072},{"date":"2025-01-17","close":13303.0322},{"date":"2025-01-20","close":13332.7266},{"date":"2025-01-21","close":14055.2871},{"date":"2025-01-22","close":14480.9043},{"date":"2025-01-23","close":13956.3057},{"date":"2025-01-24","close":13926.6113},{"date":"2025-01-31","close":13738.5479},{"date":"2025-02-03","close":13758.3438},{"date":"2025-02-04","close":13995.8984},{"date":"2025-02-05","close":13698.9551},{"date":"2025-02-06","close":13500.9932},{"date":"2025-02-07","close":13500.9932},{"date":"2025-02-10","close":12986.293},{"date":"2025-02-11","close":12996.1914},{"date":"2025-02-12","close":13293.1338},{"date":"2025-02-13","close":13560.3818},{"date":"2025-02-14","close":13233.7451},{"date":"2025-02-17","close":14183.9619},{"date":"2025-02-18","close":14560.0889},{"date":"2025-02-19","close":15836.9424},{"date":"2025-02-20","close":14639.2734},{"date":"2025-02-21","close":15233.1592},{"date":"2025-02-24","close":15896.3311},{"date":"2025-02-25","close":16143.7832},{"date":"2025-02-26","close":15619.1846},{"date":"2025-02-27","close":15421.2227},{"date":"2025-02-28","close":15213.3633},{"date":"2025-03-04","close":15094.5859},{"date":"2025-03-05","close":16084.3945},{"date":"2025-03-06","close":15658.7773},{"date":"2025-03-07","close":15530.1016},{"date":"2025-03-10","close":15589.4902},{"date":"2025-03-11","close":15203.4648},{"date":"2025-03-12","close":15490.5098},{"date":"2025-03-13","close":15441.0195},{"date":"2025-03-14","close":15470.7129},{"date":"2025-03-17","close":15371.7324},{"date":"2025-03-18","close":16034.9043},{"date":"2025-03-19","close":15708.2676},{"date":"2025-03-20","close":14668.9678},{"date":"2025-03-21","close":14797.6436},{"date":"2025-03-24","close":14639.2734},{"date":"2025-03-25","close":14055.2871},{"date":"2025-03-26","close":14094.8789},{"date":"2025-03-27","close":13698.9551},{"date":"2025-03-28","close":13491.0957},{"date":"2025-03-31","close":13402.0127},{"date":"2025-04-01","close":14322.5352},{"date":"2025-04-02","close":15094.5859},{"date":"2025-04-03","close":16381.3379},{"date":"2025-04-04","close":16658.4844},{"date":"2025-04-07","close":15896.3311},{"date":"2025-04-08","close":17133.5918},{"date":"2025-04-09","close":17262.2676},{"date":"2025-04-10","close":18618.3066},{"date":"2025-04-11","close":18855.8594},{"date":"2025-04-14","close":19024.127},{"date":"2025-04-15","close":19321.0703},{"date":"2025-04-16","close":18618.3066},{"date":"2025-04-17","close":18806.3691},{"date":"2025-04-18","close":18687.5918},{"date":"2025-04-21","close":18479.7324},{"date":"2025-04-22","close":18737.082},{"date":"2025-04-23","close":18816.2676},{"date":"2025-04-24","close":19895.1602},{"date":"2025-04-25","close":19548.7266},{"date":"2025-04-28","close":19538.8281},{"date":"2025-04-29","close":19796.1777},{"date":"2025-04-30","close":19291.375},{"date":"2025-05-02","close":19489.3379},{"date":"2025-05-07","close":19994.1406},{"date":"2025-05-08","close":20439.5547},{"date":"2025-05-09","close":20835.4785},{"date":"2025-05-12","close":19598.2168},{"date":"2025-05-13","close":20142.6113},{"date":"2025-05-14","close":20884.9688},{"date":"2025-05-15","close":21132.4199},{"date":"2025-05-16","close":20192.1016},{"date":"2025-05-19","close":20687.0059},{"date":"2025-05-20","close":20588.0254},{"date":"2025-05-21","close":21280.8926},{"date":"2025-05-22","close":20538.5352},{"date":"2025-05-23","close":21132.4199},{"date":"2025-05-26","close":21231.4004},{"date":"2025-05-27","close":21528.3438},{"date":"2025-05-28","close":21033.4395},{"date":"2025-05-29","close":21775.7969},{"date":"2025-05-30","close":21775.7969},{"date":"2025-06-02","close":21676.8145},{"date":"2025-06-04","close":21528.3438},{"date":"2025-06-05","close":22221.2109},{"date":"2025-06-09","close":20588.0254},{"date":"2025-06-10","close":21181.9102},{"date":"2025-06-11","close":20835.4785},{"date":"2025-06-12","close":22171.7207},{"date":"2025-06-13","close":23013.0566},{"date":"2025-06-16","close":23705.9238},{"date":"2025-06-17","close":25091.6562},{"date":"2025-06-18","close":24794.7129},{"date":"2025-06-19","close":24943.1855},{"date":"2025-06-20","close":24794.7129},{"date":"2025-06-23","close":25190.6367},{"date":"2025-06-24","close":25091.6562},{"date":"2025-06-25","close":24448.2793},{"date":"2025-06-26","close":25883.5039},{"date":"2025-06-27","close":25042.166},{"date":"2025-06-30","close":25735.0312},{"date":"2025-07-01","close":25586.5605},{"date":"2025-07-02","close":25289.6172},{"date":"2025-07-03","close":23953.375},{"date":"2025-07-04","close":22765.6055},{"date":"2025-07-07","close":22864.5859},{"date":"2025-07-08","close":23112.0391},{"date":"2025-07-09","close":23310.0},{"date":"2025-07-10","close":22963.5664},{"date":"2025-07-11","close":22171.7207},{"date":"2025-07-14","close":22963.5664},{"date":"2025-07-15","close":24349.2988},{"date":"2025-07-16","close":25042.166},{"date":"2025-07-17","close":24695.7324},{"date":"2025-07-18","close":25834.0137},{"date":"2025-07-21","close":26279.4258},{"date":"2025-07-22","close":26724.8398},{"date":"2025-07-23","close":26625.8594},{"date":"2025-07-24","close":26724.8398},{"date":"2025-07-25","close":27021.7832},{"date":"2025-07-28","close":27318.7266},{"date":"2025-07-29","close":30040.7012},{"date":"2025-07-30","close":29446.8145},{"date":"2025-07-31","close":29694.2676},{"date":"2025-08-01","close":28902.4199},{"date":"2025-08-04","close":30288.1523},{"date":"2025-08-05","close":30931.5293},{"date":"2025-08-06","close":30931.5293},{"date":"2025-08-07","close":32119.2988},{"date":"2025-08-08","close":31673.8848},{"date":"2025-08-11","close":31277.9609},{"date":"2025-08-12","close":31129.4902},{"date":"2025-08-13","close":30634.5859},{"date":"2025-08-14","close":30238.6621},{"date":"2025-08-18","close":30733.5664},{"date":"2025-08-19","close":30189.1719},{"date":"2025-08-20","close":29248.8535},{"date":"2025-08-21","close":29298.3438},{"date":"2025-08-22","close":29743.7578},{"date":"2025-08-25","close":29545.7969},{"date":"2025-08-26","close":29991.2109},{"date":"2025-08-27","close":30585.0957},{"date":"2025-08-28","close":31030.5098},{"date":"2025-08-29","close":32564.7129},{"date":"2025-09-01","close":31617.1191},{"date":"2025-09-02","close":31475.9238},{"date":"2025-09-03","close":33406.0508},{"date":"2025-09-04","close":33604.0117},{"date":"2025-09-05","close":32812.1641},{"date":"2025-09-08","close":35187.707},{"date":"2025-09-09","close":32911.1484},{"date":"2025-09-10","close":33554.5234},{"date":"2025-09-11","close":33900.957},{"date":"2025-09-12","close":32663.6934},{"date":"2025-09-15","close":32218.2793},{"date":"2025-09-16","close":33455.543},{"date":"2025-09-17","close":33158.5977},{"date":"2025-09-18","close":32762.6758},{"date":"2025-09-19","close":32750.0},{"date":"2025-09-22","close":31624.3945},{"date":"2025-09-23","close":31525.4141},{"date":"2025-09-24","close":32713.1855},{"date":"2025-09-25","close":32119.2988},{"date":"2025-09-26","close":31772.8672},{"date":"2025-09-29","close":31772.8672},{"date":"2025-09-30","close":32366.752},{"date":"2025-10-01","close":33851.4648},{"date":"2025-10-02","close":33109.1094},{"date":"2025-10-10","close":32564.7129},{"date":"2025-10-13","close":34494.8398},{"date":"2025-10-14","close":33554.5234},{"date":"2025-10-15","close":38058.1523},{"date":"2025-10-16","close":35732.1016},{"date":"2025-10-17","close":34742.293},{"date":"2025-10-20","close":34890.7656},{"date":"2025-10-21","close":36474.457},{"date":"2025-10-22","close":36325.9883},{"date":"2025-10-23","close":36375.4766},{"date":"2025-10-24","close":36771.4023},{"date":"2025-10-27","close":38404.5859},{"date":"2025-10-28","close":37711.7188},{"date":"2025-10-29","close":36721.9102},{"date":"2025-10-30","close":36672.4219},{"date":"2025-10-31","close":36227.0078},{"date":"2025-11-03","close":36128.0273},{"date":"2025-11-04","close":35039.2344},{"date":"2025-11-05","close":32812.1641},{"date":"2025-11-06","close":32218.2793},{"date":"2025-11-07","close":31277.9609},{"date":"2025-11-10","close":32564.7129},{"date":"2025-11-11","close":31673.8848},{"date":"2025-11-12","close":31327.4531},{"date":"2025-11-13","close":31723.375},{"date":"2025-11-14","close":30585.0957},{"date":"2025-11-17","close":27912.6113},{"date":"2025-11-18","close":27120.7637},{"date":"2025-11-19","close":27120.7637},{"date":"2025-11-20","close":28061.082},{"date":"2025-11-21","close":26427.8984},{"date":"2025-11-24","close":26922.8027},{"date":"2025-11-25","close":26328.918},{"date":"2025-11-26","close":27566.1777},{"date":"2025-11-27","close":27219.7461},{"date":"2025-11-28","close":27021.7832},{"date":"2025-12-01","close":26477.3887},{"date":"2025-12-02","close":27566.1777},{"date":"2025-12-03","close":27417.707},{"date":"2025-12-04","close":26972.293},{"date":"2025-12-05","close":27863.1211},{"date":"2025-12-08","close":28555.9863},{"date":"2025-12-09","close":29793.248},{"date":"2025-12-10","close":28852.9297},{"date":"2025-12-11","close":29100.3828},{"date":"2025-12-12","close":29842.7383},{"date":"2025-12-15","close":30733.5664},{"date":"2025-12-16","close":31525.4141},{"date":"2025-12-17","close":30832.5469},{"date":"2025-12-18","close":32020.3184},{"date":"2025-12-19","close":33900.957},{"date":"2025-12-22","close":32663.6934},{"date":"2025-12-23","close":33950.4453},{"date":"2025-12-24","close":31475.9238},{"date":"2025-12-26","close":31080.0},{"date":"2025-12-29","close":30450.0},{"date":"2025-12-30","close":29850.0},{"date":"2026-01-02","close":27750.0},{"date":"2026-01-05","close":28100.0},{"date":"2026-01-06","close":30650.0},{"date":"2026-01-07","close":31250.0},{"date":"2026-01-08","close":31400.0},{"date":"2026-01-09","close":38400.0},{"date":"2026-01-12","close":39700.0},{"date":"2026-01-13","close":38200.0},{"date":"2026-01-14","close":36100.0},{"date":"2026-01-15","close":36100.0},{"date":"2026-01-16","close":34950.0},{"date":"2026-01-19","close":36600.0},{"date":"2026-01-20","close":36300.0},{"date":"2026-01-21","close":35650.0},{"date":"2026-01-22","close":34850.0},{"date":"2026-01-23","close":34950.0},{"date":"2026-01-26","close":34300.0},{"date":"2026-01-27","close":34650.0},{"date":"2026-01-28","close":34850.0},{"date":"2026-01-29","close":34350.0},{"date":"2026-01-30","close":33850.0},{"date":"2026-02-02","close":31950.0},{"date":"2026-02-03","close":33800.0},{"date":"2026-02-04","close":34900.0},{"date":"2026-02-05","close":34250.0},{"date":"2026-02-06","close":34350.0},{"date":"2026-02-09","close":35250.0},{"date":"2026-02-10","close":33850.0},{"date":"2026-02-11","close":35050.0},{"date":"2026-02-12","close":34900.0},{"date":"2026-02-13","close":34900.0},{"date":"2026-02-19","close":36750.0},{"date":"2026-02-20","close":38250.0},{"date":"2026-02-23","close":40900.0},{"date":"2026-02-24","close":41500.0},{"date":"2026-02-25","close":41050.0},{"date":"2026-02-26","close":40500.0},{"date":"2026-02-27","close":41900.0},{"date":"2026-03-03","close":40600.0},{"date":"2026-03-04","close":36300.0},{"date":"2026-03-05","close":38450.0},{"date":"2026-03-06","close":41800.0},{"date":"2026-03-09","close":44750.0},{"date":"2026-03-10","close":42600.0},{"date":"2026-03-11","close":47100.0},{"date":"2026-03-12","close":47800.0},{"date":"2026-03-13","close":46550.0},{"date":"2026-03-16","close":45850.0},{"date":"2026-03-17","close":48650.0},{"date":"2026-03-18","close":48750.0},{"date":"2026-03-19","close":48350.0},{"date":"2026-03-20","close":49800.0},{"date":"2026-03-23","close":46421.3242},{"date":"2026-03-24","close":46570.5898},{"date":"2026-03-25","close":41644.8555},{"date":"2026-03-26","close":42590.1953},{"date":"2026-03-27","close":40301.4727},{"date":"2026-03-30","close":38858.5781},{"date":"2026-03-31","close":38659.5586},{"date":"2026-04-01","close":40948.2852},{"date":"2026-04-02","close":39405.8828},{"date":"2026-04-03","close":45000.0},{"date":"2026-04-06","close":46023.2852},{"date":"2026-04-07","close":42490.6875},{"date":"2026-04-08","close":43784.3125},{"date":"2026-04-09","close":43485.7852},{"date":"2026-04-10","close":46321.8125},{"date":"2026-04-13","close":50451.4727},{"date":"2026-04-14","close":49754.9023},{"date":"2026-04-15","close":50849.5117},{"date":"2026-04-16","close":50949.0195},{"date":"2026-04-17","close":51844.6094},{"date":"2026-04-20","close":50451.4727},{"date":"2026-04-21","close":50650.4922},{"date":"2026-04-22","close":51944.1172},{"date":"2026-04-23","close":51247.5508},{"date":"2026-04-24","close":50550.9805},{"date":"2026-04-27","close":51347.0586},{"date":"2026-04-28","close":51546.0781},{"date":"2026-04-29","close":50152.9414},{"date":"2026-04-30","close":49307.1094},{"date":"2026-05-04","close":48560.7852},{"date":"2026-05-06","close":47515.9336},{"date":"2026-05-07","close":47366.668},{"date":"2026-05-08","close":45575.4922},{"date":"2026-05-11","close":45050.0},{"date":"2026-05-12","close":43500.0},{"date":"2026-05-13","close":43250.0},{"date":"2026-05-14","close":40950.0},{"date":"2026-05-15","close":38750.0},{"date":"2026-05-18","close":36650.0},{"date":"2026-05-19","close":36250.0},{"date":"2026-05-20","close":35400.0},{"date":"2026-05-21","close":35750.0},{"date":"2026-05-22","close":36800.0},{"date":"2026-05-26","close":36500.0},{"date":"2026-05-27","close":34800.0},{"date":"2026-05-28","close":34550.0},{"date":"2026-05-29","close":32250.0},{"date":"2026-06-01","close":32150.0},{"date":"2026-06-02","close":31047.0586},{"date":"2026-06-04","close":32241.1777},{"date":"2026-06-05","close":32091.9121},{"date":"2026-06-08","close":29454.9023},{"date":"2026-06-09","close":30350.4902},{"date":"2026-06-10","close":30748.5293},{"date":"2026-06-11","close":31096.8145},{"date":"2026-06-12","close":31594.3633},{"date":"2026-06-15","close":32800.0},{"date":"2026-06-16","close":35650.0},{"date":"2026-06-17","close":34900.0},{"date":"2026-06-18","close":32000.0},{"date":"2026-06-19","close":30201.2266},{"date":"2026-06-22","close":29800.0},{"date":"2026-06-23","close":28000.0},{"date":"2026-06-24","close":28650.0},{"date":"2026-06-25","close":28250.0},{"date":"2026-06-26","close":25424.7559},{"date":"2026-06-29","close":27700.0},{"date":"2026-06-30","close":26700.0},{"date":"2026-07-01","close":27500.0},{"date":"2026-07-02","close":26450.0},{"date":"2026-07-03","close":25822.7949},{"date":"2026-07-06","close":25424.7559},{"date":"2026-07-07","close":24379.9023},{"date":"2026-07-08","close":23882.3535},{"date":"2026-07-09","close":23136.0293},{"date":"2026-07-10","close":24330.1465},{"date":"2026-07-13","close":24479.4121},{"date":"2026-07-14","close":22787.7461},{"date":"2026-07-15","close":23185.7852},{"date":"2026-07-16","close":23335.0488},{"date":"2026-07-20","close":21842.4023},{"date":"2026-07-21","close":21941.9121},{"date":"2026-07-22","close":22389.707},{"date":"2026-07-23","close":23384.8047},{"date":"2026-07-24","close":23583.8242},{"date":"2026-07-27","close":22588.7266},{"date":"2026-07-28","close":20100.9805},{"date":"2026-07-29","close":19205.3926},{"date":"2026-07-30","close":19692.9902},{"date":"2026-07-31","close":21245.3438},{"date":"2026-08-03","close":21195.5879},{"date":"2026-08-04","close":22091.1777},{"date":"2026-08-05","close":23136.0293},{"date":"2026-08-06","close":22787.7461},{"date":"2026-08-07","close":22986.7656},{"date":"2026-08-10","close":24230.6367},{"date":"2026-08-11","close":24230.6367},{"date":"2026-08-12","close":24280.3926},{"date":"2026-08-13","close":24180.8828},{"date":"2026-08-14","close":25026.7168},{"date":"2026-08-18","close":24379.9023},{"date":"2026-08-19","close":23534.0684},{"date":"2026-08-20","close":23335.0488},{"date":"2026-08-21","close":22439.4609},{"date":"2026-08-24","close":22638.4805},{"date":"2026-08-25","close":23036.5195},{"date":"2026-08-26","close":23733.0879},{"date":"2026-08-27","close":23683.334},{"date":"2026-08-28","close":24827.6973},{"date":"2026-08-31","close":24031.6172},{"date":"2026-09-01","close":23733.0879},{"date":"2026-09-02","close":22041.4219},{"date":"2026-09-03","close":22240.4414},{"date":"2026-09-04","close":22439.4609},{"date":"2026-09-07","close":22489.2168},{"date":"2026-09-08","close":22389.707},{"date":"2026-09-09","close":22489.2168},{"date":"2026-09-10","close":21892.1562},{"date":"2026-09-11","close":21593.627},{"date":"2026-09-14","close":21394.6073},{"date":"2026-09-15","close":21096.0791},{"date":"2026-09-16","close":20747.7939},{"date":"2026-09-17","close":21494.1173},{"date":"2026-09-18","close":20946.8135},{"date":"2026-09-21","close":20648.2852},{"date":"2026-09-22","close":20499.0205},{"date":"2026-09-23","close":20250.2461},{"date":"2026-09-28","close":20349.7549},{"date":"2026-09-29","close":19880.0},{"date":"2026-09-30","close":20100.0},{"date":"2026-10-01","close":20150.0},{"date":"2026-10-02","close":20650.0},{"date":"2026-10-06","close":20700.0},{"date":"2026-10-07","close":20300.0},{"date":"2026-10-08","close":19260.0},{"date":"2026-10-12","close":18550.0},{"date":"2026-10-13","close":18460.0},{"date":"2026-10-14","close":18870.0},{"date":"2026-10-15","close":17310.0},{"date":"2026-10-16","close":17850.0},{"date":"2026-10-19","close":18220.0},{"date":"2026-10-20","close":16980.0},{"date":"2026-10-21","close":17150.0},{"date":"2026-10-22","close":16700.0},{"date":"2026-10-23","close":15900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-33345.0,"foreign_net":40668.0,"institution_net":-7323.0},{"date":"2026-10-21","retail_net":-7136.0,"foreign_net":37632.0,"institution_net":-30496.0},{"date":"2026-10-20","retail_net":55700.0,"foreign_net":-22701.0,"institution_net":-32999.0},{"date":"2026-10-19","retail_net":-24659.0,"foreign_net":26803.0,"institution_net":-2144.0},{"date":"2026-10-16","retail_net":-5351.0,"foreign_net":37671.0,"institution_net":-32320.0},{"date":"2026-10-15","retail_net":-17540.0,"foreign_net":9603.0,"institution_net":7937.0},{"date":"2026-10-14","retail_net":-2073.0,"foreign_net":26845.0,"institution_net":-24772.0},{"date":"2026-10-13","retail_net":-49772.0,"foreign_net":36021.0,"institution_net":13751.0},{"date":"2026-10-12","retail_net":-47334.0,"foreign_net":23467.0,"institution_net":23867.0},{"date":"2026-10-08","retail_net":89677.0,"foreign_net":-35348.0,"institution_net":-54329.0},{"date":"2026-10-07","retail_net":42079.0,"foreign_net":-62486.0,"institution_net":20407.0},{"date":"2026-10-06","retail_net":43729.0,"foreign_net":-59622.0,"institution_net":15893.0},{"date":"2026-10-02","retail_net":-7069.0,"foreign_net":-20936.0,"institution_net":28005.0},{"date":"2026-10-01","retail_net":10555.0,"foreign_net":-8267.0,"institution_net":-2288.0},{"date":"2026-09-30","retail_net":45833.0,"foreign_net":-18452.0,"institution_net":-27381.0},{"date":"2026-09-29","retail_net":41958.0,"foreign_net":-24766.0,"institution_net":-17192.0},{"date":"2026-09-28","retail_net":8559.0,"foreign_net":13437.0,"institution_net":-21996.0},{"date":"2026-09-23","retail_net":27162.0,"foreign_net":7754.0,"institution_net":-34916.0},{"date":"2026-09-22","retail_net":12378.0,"foreign_net":6328.0,"institution_net":-18706.0},{"date":"2026-09-21","retail_net":36948.0,"foreign_net":-15678.0,"institution_net":-21270.0},{"date":"2026-09-18","retail_net":25995.0,"foreign_net":-31946.0,"institution_net":5951.0},{"date":"2026-09-17","retail_net":-10245.0,"foreign_net":23607.0,"institution_net":-13362.0},{"date":"2026-09-16","retail_net":-22808.0,"foreign_net":3442.0,"institution_net":19366.0},{"date":"2026-09-15","retail_net":36710.0,"foreign_net":-25266.0,"institution_net":-11444.0},{"date":"2026-09-14","retail_net":-18873.0,"foreign_net":43989.0,"institution_net":-25116.0},{"date":"2026-09-11","retail_net":-593.0,"foreign_net":58907.0,"institution_net":-58314.0},{"date":"2026-09-10","retail_net":34600.0,"foreign_net":-34713.0,"institution_net":113.0},{"date":"2026-09-09","retail_net":21089.0,"foreign_net":-3934.0,"institution_net":-17155.0},{"date":"2026-09-08","retail_net":18235.0,"foreign_net":1182.0,"institution_net":-19417.0},{"date":"2026-09-07","retail_net":13669.0,"foreign_net":-17734.0,"institution_net":4065.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-33345.0,"foreign_net":40668.0,"institution_net":-7323.0},"d3":{"retail_net":15219.0,"foreign_net":55599.0,"institution_net":-70818.0},"d7":{"retail_net":-34404.0,"foreign_net":156521.0,"institution_net":-122117.0},"d14":{"retail_net":47461.0,"foreign_net":29350.0,"institution_net":-76811.0},"d30":{"retail_net":318078.0,"foreign_net":15507.0,"institution_net":-333585.0}},"analysis":"최근 5일 외국인 순매수 12.01만, 기관 순매수 -10.53만. 30일 누적: 외국인 1.55만, 기관 -33.36만.","foreign_flow":120073.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-105282.0},"insider_trades":[],"price_analysis":{"current":16090.0,"low_30d":15870.0,"support":16618.0,"high_30d":23350.0,"change_1d":-3.6,"change_7d":-11.6,"change_30d":-28.4,"resistance":22602.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.77,"per":null,"quarter":"2024-Q2"},{"pbr":3.71,"per":235.1,"quarter":"2024-Q3"},{"pbr":4.05,"per":45.59,"quarter":"2024-Q4"},{"pbr":4.53,"per":19.77,"quarter":"2025-Q1"},{"pbr":8.08,"per":27.44,"quarter":"2025-Q2"},{"pbr":9.89,"per":33.01,"quarter":"2025-Q3"},{"pbr":8.49,"per":20.93,"quarter":"2025-Q4"},{"pbr":10.99,"per":29.65,"quarter":"2026-Q1"},{"pbr":6.55,"per":16.26,"quarter":"2026-Q2"},{"pbr":1.23,"per":9.8,"quarter":"현재"}],"timeline":[{"close":10498.249,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10576.5215,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11630.2549,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13402.0127,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":25735.0312,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":32366.752,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":29850.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":38659.5586,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":26700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.67,"pbr_5y_low":3.71,"per_5y_avg":53.47,"per_5y_low":16.26,"current_pbr":1.23,"current_per":9.8,"pbr_5y_high":10.99,"per_5y_high":235.1,"pbr_5y_median":6.55,"per_5y_median":28.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.9%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 9.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.69,"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":29.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.77,"per":null,"close":10498.249,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.71,"per":235.1,"close":10576.5215,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.05,"per":45.59,"close":11630.2549,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.53,"per":19.77,"close":13402.0127,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.08,"per":27.44,"close":25735.0312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.89,"per":33.01,"close":32366.752,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.49,"per":20.93,"close":29850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.99,"per":29.65,"close":38659.5586,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.55,"per":16.26,"close":26700.0,"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":"9.8배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":707.51,"pbr":null,"per":null,"roa":0.03215044502749007,"roe":0.0542894062983424,"revenue":243377663938.0,"market_cap":null,"net_income":36561668926.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2936036568384658,"total_assets":1137205687036.0,"total_equity":673458625152.0,"profit_margin":0.1502260656726248,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":50399828671.0,"operating_margin":0.207084856742808},{"eps":300.39,"pbr":4.47,"per":26.28,"roa":0.014236945727946522,"roe":0.026736593710048828,"revenue":211821540857.0,"market_cap":2624900000000.0,"net_income":15523068123.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.29810601221916877,"total_assets":1090336959881.0,"total_equity":580592587498.0,"profit_margin":0.07328370882487145,"dividend_yield":0.62,"fiscal_quarter":"Q1","operating_income":41066114264.0,"operating_margin":0.19387128475155221},{"eps":437.69266436705743,"pbr":null,"per":null,"roa":0.03342292945821982,"roe":0.06009882834165818,"revenue":231843003020.0,"market_cap":null,"net_income":34867555896.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2673564808408424,"total_assets":1043222615767.0,"total_equity":580170310439.0,"profit_margin":0.1503929617966178,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38337085184.0,"operating_margin":0.1653579563955736},{"eps":196.89899227973643,"pbr":null,"per":null,"roa":0.016511441794042913,"roe":0.028986500963704753,"revenue":221132122841.0,"market_cap":null,"net_income":15662460984.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22319486682849773,"total_assets":948582272788.0,"total_equity":540336379462.0,"profit_margin":0.07082851999418345,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":29862508460.0,"operating_margin":0.13504373799853564},{"eps":368.7153103837103,"pbr":null,"per":null,"roa":0.031518424974325235,"roe":0.055850512896338335,"revenue":231273164942.0,"market_cap":null,"net_income":29357658733.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2229600533980312,"total_assets":931444345868.0,"total_equity":525647074853.0,"profit_margin":0.1269393219068995,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31643545534.0,"operating_margin":0.13682324770336302},{"eps":422.94,"pbr":null,"per":null,"roa":0.02370923852179154,"roe":0.04472382714254424,"revenue":224561929478.0,"market_cap":null,"net_income":21855861863.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22269715816143865,"total_assets":921828925164.0,"total_equity":488684964132.0,"profit_margin":0.09732665689952218,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":31107392776.0,"operating_margin":0.1385247840019452},{"eps":-7.958421496487186,"pbr":null,"per":null,"roa":-0.0007212831482862478,"roe":-0.0013367141578808641,"revenue":194157788612.0,"market_cap":null,"net_income":-633985280.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18733074875344985,"total_assets":878968656770.0,"total_equity":474286350797.0,"profit_margin":-0.0032653095429869164,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17374691671.0,"operating_margin":0.08948748229575865},{"eps":154.01293096005864,"pbr":null,"per":null,"roa":0.01467370260071772,"roe":0.02609181420862983,"revenue":170620835065.0,"market_cap":null,"net_income":12269007265.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15342368718349936,"total_assets":836122115791.0,"total_equity":470224384050.0,"profit_margin":0.07190802495091515,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7684123209.0,"operating_margin":0.04503625366780466},{"eps":108.78678267790058,"pbr":null,"per":null,"roa":0.010556013028991054,"roe":0.01887107861384578,"revenue":194212273280.0,"market_cap":null,"net_income":8666193278.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17558968206831546,"total_assets":820972203634.0,"total_equity":459231475600.0,"profit_margin":0.044622274028509844,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17779466304.0,"operating_margin":0.0915465639927244},{"eps":0.25253859664611056,"pbr":null,"per":null,"roa":2.5532488308063142e-05,"roe":4.48194795734236e-05,"revenue":182749950234.0,"market_cap":null,"net_income":20136497.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1145381113712922,"total_assets":788661753490.0,"total_equity":449280027159.0,"profit_margin":0.00011018606010133772,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2608020708.0,"operating_margin":0.014270979032610357},{"eps":-218.06585257927742,"pbr":null,"per":null,"roa":-0.021921991812815365,"roe":-0.03820839408086435,"revenue":201959496138.0,"market_cap":null,"net_income":-17371603234.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07486112958347432,"total_assets":792428141673.0,"total_equity":454654105515.0,"profit_margin":-0.08601528309483349,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":218945427.0,"operating_margin":0.001084105631014218},{"eps":-13.30915764370059,"pbr":null,"per":null,"roa":-0.0013336209819053717,"roe":-0.002225924717045065,"revenue":155652764948.0,"market_cap":null,"net_income":-1060236636.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10534297450789155,"total_assets":795005965252.0,"total_equity":476312890495.0,"profit_margin":-0.006811550288581129,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4614303454.0,"operating_margin":0.02964485375856659}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":44.9864,"per":235.1,"date":"2024-09","close":10576.52,"source":"reported"},{"eps":44.9864,"per":237.06,"date":"2024-10","close":10664.58,"source":"reported"},{"eps":44.9864,"per":231.19,"date":"2024-11","close":10400.41,"source":"reported"},{"eps":255.0938,"per":45.59,"date":"2024-12","close":11630.25,"source":"reported"},{"eps":255.0938,"per":53.86,"date":"2025-01","close":13738.55,"source":"reported"},{"eps":255.0938,"per":59.64,"date":"2025-02","close":15213.36,"source":"reported"},{"eps":677.7813,"per":19.77,"date":"2025-03","close":13402.01,"source":"reported"},{"eps":677.7813,"per":28.46,"date":"2025-04","close":19291.38,"source":"reported"},{"eps":677.7813,"per":32.13,"date":"2025-05","close":21775.8,"source":"reported"},{"eps":937.7098,"per":27.44,"date":"2025-06","close":25735.03,"source":"reported"},{"eps":937.7098,"per":31.67,"date":"2025-07","close":29694.27,"source":"reported"},{"eps":937.7098,"per":34.73,"date":"2025-08","close":32564.71,"source":"reported"},{"eps":980.5959,"per":33.01,"date":"2025-09","close":32366.75,"source":"reported"},{"eps":980.5959,"per":36.94,"date":"2025-10","close":36227.01,"source":"reported"},{"eps":980.5959,"per":27.56,"date":"2025-11","close":27021.78,"source":"reported"},{"eps":1426.247,"per":20.93,"date":"2025-12","close":29850.0,"source":"reported"},{"eps":1426.247,"per":23.73,"date":"2026-01","close":33850.0,"source":"reported"},{"eps":1426.247,"per":29.38,"date":"2026-02","close":41900.0,"source":"reported"},{"eps":1303.697,"per":29.65,"date":"2026-03","close":38659.56,"source":"reported"},{"eps":1303.697,"per":37.82,"date":"2026-04","close":49307.11,"source":"reported"},{"eps":1303.697,"per":24.74,"date":"2026-05","close":32250.0,"source":"reported"},{"eps":1642.4917,"per":16.26,"date":"2026-06","close":26700.0,"source":"reported"},{"eps":1642.4917,"per":12.93,"date":"2026-07","close":21245.34,"source":"reported"},{"eps":1642.4917,"per":14.63,"date":"2026-08","close":24031.62,"source":"reported"},{"eps":1642.4917,"per":12.24,"date":"2026-09","close":20100.0,"source":"reported"},{"eps":1642.4917,"per":9.68,"date":"2026-10","close":15900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":52.54,"std":66.72,"count":26,"current":9.68,"lower_1sd":0.0,"upper_1sd":119.27},"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":"한국카본","phase":"above-fold","symbol_resolved":true}