{"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":"2026-10-23T09:50:18.135387+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":34.7,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":-82.5,"direction":"higher_better","percentile":13}],"summary":"매출 +34.7%","percentile":45},"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":33.3,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.9,"direction":"higher_better","percentile":35}],"summary":"RSI 33","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.48,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.5x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"TKG휴켐스(069260)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 6119.58억. 현재가 14,970원, 전일 대비 -1.3%, 30일 -8.9%. PER 9.8배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.92만, 기관 순매도 4462.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.53%","value_pct":5.53},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":53.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.23,"direction":"lower_better","percentile":null}],"summary":"배당성향 54%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.53},"catalysts":["전분기 대비 매출 35% 성장"],"portfolio":null,"technical":{"macd":-221.17090823905892,"grade":"F","trend":"하락","atr_14":315.7142857142857,"rsi_14":33.33333333333333,"sma_20":15758.0,"sma_60":15880.666666666666,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-221.17)가 시그널선(-163.47)을 하회합니다(데드크로스). 현재가가 SMA20(15758)과 SMA60(15881) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15093~16423 (현재 위치 -9%).","bb_lower":15092.67000668841,"bb_upper":16423.32999331159,"macd_signal":-163.46954043060305},"change_pct":-1.45,"chart_data":[{"date":"2024-10-23","open":17750,"high":17930,"low":17705,"close":17732,"volume":36643,"rsi_14":57.62,"sma_20":19555.0,"sma_60":18938.5,"sma_120":19208.58},{"date":"2024-10-24","open":17732,"high":17840,"low":17687,"close":17786,"volume":34464,"rsi_14":60.0,"sma_20":19612.0,"sma_60":18949.0,"sma_120":19212.08},{"date":"2024-10-25","open":17786,"high":17867,"low":17714,"close":17786,"volume":23458,"rsi_14":60.81,"sma_20":19661.5,"sma_60":18959.17,"sma_120":19216.33},{"date":"2024-10-28","open":17858,"high":17894,"low":17759,"close":17804,"volume":13390,"rsi_14":48.67,"sma_20":19693.0,"sma_60":18971.67,"sma_120":19220.17},{"date":"2024-10-29","open":17804,"high":17831,"low":17552,"close":17615,"volume":24227,"rsi_14":45.27,"sma_20":19706.5,"sma_60":18979.0,"sma_120":19218.58},{"date":"2024-10-30","open":17714,"high":17849,"low":17588,"close":17786,"volume":29504,"rsi_14":51.81,"sma_20":19733.0,"sma_60":18991.17,"sma_120":19218.17},{"date":"2024-10-31","open":17867,"high":17885,"low":17588,"close":17885,"volume":40215,"rsi_14":51.61,"sma_20":19764.5,"sma_60":19005.17,"sma_120":19219.17},{"date":"2024-11-01","open":17714,"high":17813,"low":17624,"close":17669,"volume":31748,"rsi_14":46.67,"sma_20":19788.0,"sma_60":19014.83,"sma_120":19218.5},{"date":"2024-11-04","open":17615,"high":17723,"low":17426,"close":17462,"volume":51323,"rsi_14":44.37,"sma_20":19802.0,"sma_60":19020.83,"sma_120":19217.25},{"date":"2024-11-05","open":17408,"high":17714,"low":17327,"close":17678,"volume":55676,"rsi_14":28.18,"sma_20":19792.0,"sma_60":19031.83,"sma_120":19217.0},{"date":"2024-11-06","open":17615,"high":17678,"low":17219,"close":17318,"volume":61070,"rsi_14":31.31,"sma_20":19764.0,"sma_60":19057.83,"sma_120":19213.08},{"date":"2024-11-07","open":17147,"high":17318,"low":16841,"close":17237,"volume":90226,"rsi_14":29.95,"sma_20":19738.0,"sma_60":19072.67,"sma_120":19209.58},{"date":"2024-11-08","open":17345,"high":17345,"low":16931,"close":16931,"volume":38669,"rsi_14":26.61,"sma_20":19689.0,"sma_60":19081.5,"sma_120":19203.25},{"date":"2024-11-11","open":16850,"high":16931,"low":16453,"close":16453,"volume":66487,"rsi_14":23.13,"sma_20":19612.5,"sma_60":19077.67,"sma_120":19191.5},{"date":"2024-11-12","open":16381,"high":16543,"low":16264,"close":16273,"volume":48390,"rsi_14":21.68,"sma_20":19530.5,"sma_60":19073.67,"sma_120":19177.75},{"date":"2024-11-13","open":16201,"high":16354,"low":16084,"close":16093,"volume":62491,"rsi_14":18.67,"sma_20":19394.5,"sma_60":19065.33,"sma_120":19161.25},{"date":"2024-11-14","open":16147,"high":16363,"low":16111,"close":16363,"volume":97248,"rsi_14":26.06,"sma_20":19304.5,"sma_60":19062.33,"sma_120":19148.67},{"date":"2024-11-15","open":16525,"high":16588,"low":16300,"close":16489,"volume":35141,"rsi_14":28.65,"sma_20":19221.5,"sma_60":19058.17,"sma_120":19136.83},{"date":"2024-11-18","open":16300,"high":16841,"low":16291,"close":16705,"volume":72575,"rsi_14":35.36,"sma_20":19154.5,"sma_60":19056.83,"sma_120":19126.58},{"date":"2024-11-19","open":16543,"high":16615,"low":16426,"close":16480,"volume":35407,"rsi_14":29.34,"sma_20":19084.0,"sma_60":19050.33,"sma_120":19115.33},{"date":"2024-11-20","open":16444,"high":16525,"low":16426,"close":16462,"volume":19965,"rsi_14":26.9,"sma_20":19013.5,"sma_60":19043.83,"sma_120":19106.0},{"date":"2024-11-21","open":16543,"high":16678,"low":16462,"close":16606,"volume":24398,"rsi_14":32.34,"sma_20":18948.0,"sma_60":19039.17,"sma_120":19097.75},{"date":"2024-11-22","open":16732,"high":16732,"low":16534,"close":16561,"volume":25153,"rsi_14":34.18,"sma_20":18880.0,"sma_60":19032.0,"sma_120":19090.08},{"date":"2024-11-25","open":16561,"high":16714,"low":16525,"close":16714,"volume":36831,"rsi_14":32.69,"sma_20":18819.5,"sma_60":19025.67,"sma_120":19085.42},{"date":"2024-11-26","open":16579,"high":16678,"low":16543,"close":16606,"volume":28333,"rsi_14":35.94,"sma_20":18763.5,"sma_60":19015.33,"sma_120":19081.5},{"date":"2024-11-27","open":16561,"high":16633,"low":16489,"close":16597,"volume":32534,"rsi_14":37.0,"sma_20":18697.5,"sma_60":19003.0,"sma_120":19070.58},{"date":"2024-11-28","open":16597,"high":16678,"low":16525,"close":16678,"volume":24931,"rsi_14":44.35,"sma_20":18630.5,"sma_60":18997.17,"sma_120":19062.17},{"date":"2024-11-29","open":16742,"high":16742,"low":16453,"close":16642,"volume":26227,"rsi_14":55.28,"sma_20":18573.5,"sma_60":18993.17,"sma_120":19054.92},{"date":"2024-12-02","open":16742,"high":16940,"low":16606,"close":16922,"volume":55631,"rsi_14":67.14,"sma_20":18543.5,"sma_60":18993.17,"sma_120":19050.75},{"date":"2024-12-03","open":17012,"high":17264,"low":16922,"close":17201,"volume":57742,"rsi_14":77.83,"sma_20":18517.0,"sma_60":19002.0,"sma_120":19049.17},{"date":"2024-12-04","open":17192,"high":17192,"low":16696,"close":16724,"volume":43895,"rsi_14":58.2,"sma_20":18484.0,"sma_60":19002.17,"sma_120":19043.92},{"date":"2024-12-05","open":16660,"high":16832,"low":16507,"close":16516,"volume":31892,"rsi_14":50.59,"sma_20":18444.0,"sma_60":19004.67,"sma_120":19035.0},{"date":"2024-12-06","open":16642,"high":16723,"low":16390,"close":16471,"volume":48730,"rsi_14":44.44,"sma_20":18418.5,"sma_60":19005.5,"sma_120":19024.83},{"date":"2024-12-09","open":16624,"high":16624,"low":16111,"close":16111,"volume":71988,"rsi_14":41.77,"sma_20":18399.5,"sma_60":19000.5,"sma_120":19005.67},{"date":"2024-12-10","open":16264,"high":16588,"low":16264,"close":16570,"volume":35537,"rsi_14":52.01,"sma_20":18416.0,"sma_60":19006.67,"sma_120":18994.0},{"date":"2024-12-11","open":16408,"high":16660,"low":16318,"close":16660,"volume":25273,"rsi_14":51.03,"sma_20":18447.5,"sma_60":19012.67,"sma_120":18987.08},{"date":"2024-12-12","open":16624,"high":17129,"low":16624,"close":17129,"volume":85146,"rsi_14":59.29,"sma_20":18490.0,"sma_60":19026.33,"sma_120":18987.42},{"date":"2024-12-13","open":16904,"high":17147,"low":16877,"close":17030,"volume":31411,"rsi_14":55.26,"sma_20":18520.0,"sma_60":19036.0,"sma_120":18985.42},{"date":"2024-12-16","open":17039,"high":17084,"low":16696,"close":16696,"volume":44820,"rsi_14":51.4,"sma_20":18519.5,"sma_60":19037.17,"sma_120":18979.5},{"date":"2024-12-17","open":16841,"high":17057,"low":16678,"close":17012,"volume":40123,"rsi_14":55.87,"sma_20":18549.0,"sma_60":19044.17,"sma_120":18978.17},{"date":"2024-12-18","open":17165,"high":17309,"low":16823,"close":16859,"volume":70204,"rsi_14":52.5,"sma_20":18571.0,"sma_60":19046.5,"sma_120":18971.92},{"date":"2024-12-19","open":16796,"high":16823,"low":16543,"close":16543,"volume":47032,"rsi_14":48.72,"sma_20":18567.5,"sma_60":19042.5,"sma_120":18961.58},{"date":"2024-12-20","open":16543,"high":16760,"low":16462,"close":16462,"volume":63463,"rsi_14":43.77,"sma_20":18562.0,"sma_60":19034.5,"sma_120":18950.67},{"date":"2024-12-23","open":16651,"high":16732,"low":16525,"close":16714,"volume":48187,"rsi_14":43.35,"sma_20":18562.0,"sma_60":19024.83,"sma_120":18941.17},{"date":"2024-12-24","open":16714,"high":16787,"low":16606,"close":16687,"volume":59882,"rsi_14":49.44,"sma_20":18566.5,"sma_60":19012.17,"sma_120":18929.67},{"date":"2024-12-26","open":16751,"high":16859,"low":16543,"close":16597,"volume":110776,"rsi_14":51.31,"sma_20":18566.5,"sma_60":18999.0,"sma_120":18919.17},{"date":"2024-12-27","open":16826,"high":16826,"low":16655,"close":16721,"volume":91115,"rsi_14":41.41,"sma_20":18518.5,"sma_60":18971.17,"sma_120":18903.92},{"date":"2024-12-30","open":16664,"high":16740,"low":16179,"close":16226,"volume":112492,"rsi_14":40.27,"sma_20":18446.5,"sma_60":18936.0,"sma_120":18884.33},{"date":"2025-01-02","open":16179,"high":16426,"low":15969,"close":16350,"volume":57716,"rsi_14":34.59,"sma_20":18365.5,"sma_60":18903.67,"sma_120":18864.58},{"date":"2025-01-03","open":16350,"high":16721,"low":16312,"close":16617,"volume":56603,"rsi_14":37.41,"sma_20":18283.0,"sma_60":18864.0,"sma_120":18848.25},{"date":"2025-01-06","open":16617,"high":16702,"low":16474,"close":16493,"volume":63645,"rsi_14":27.51,"sma_20":18220.5,"sma_60":18822.83,"sma_120":18832.0},{"date":"2025-01-07","open":16445,"high":16597,"low":16445,"close":16483,"volume":25936,"rsi_14":28.26,"sma_20":18169.0,"sma_60":18783.67,"sma_120":18815.08},{"date":"2025-01-08","open":16445,"high":16607,"low":16379,"close":16474,"volume":36025,"rsi_14":31.33,"sma_20":18119.5,"sma_60":18742.33,"sma_120":18798.67},{"date":"2025-01-09","open":16455,"high":16531,"low":16017,"close":16160,"volume":110514,"rsi_14":20.91,"sma_20":18073.5,"sma_60":18695.17,"sma_120":18778.58},{"date":"2025-01-10","open":16093,"high":16350,"low":16007,"close":16283,"volume":84518,"rsi_14":25.15,"sma_20":18008.5,"sma_60":18651.67,"sma_120":18759.0},{"date":"2025-01-13","open":16179,"high":16321,"low":16084,"close":16321,"volume":47098,"rsi_14":29.15,"sma_20":17940.5,"sma_60":18594.17,"sma_120":18741.42},{"date":"2025-01-14","open":16312,"high":16360,"low":16150,"close":16341,"volume":24081,"rsi_14":30.56,"sma_20":17847.5,"sma_60":18547.33,"sma_120":18724.92},{"date":"2025-01-15","open":16360,"high":16417,"low":15998,"close":16026,"volume":42297,"rsi_14":20.48,"sma_20":17743.5,"sma_60":18495.0,"sma_120":18705.0},{"date":"2025-01-16","open":16141,"high":16141,"low":15903,"close":15950,"volume":51299,"rsi_14":20.13,"sma_20":17654.0,"sma_60":18442.67,"sma_120":18682.92},{"date":"2025-01-17","open":15931,"high":16093,"low":15893,"close":16046,"volume":53197,"rsi_14":23.49,"sma_20":17552.0,"sma_60":18395.0,"sma_120":18662.0},{"date":"2025-01-20","open":16046,"high":16131,"low":15998,"close":16122,"volume":27738,"rsi_14":35.62,"sma_20":17462.5,"sma_60":18349.0,"sma_120":18643.75},{"date":"2025-01-21","open":16131,"high":16302,"low":16026,"close":16188,"volume":41987,"rsi_14":48.85,"sma_20":17394.0,"sma_60":18303.17,"sma_120":18626.08},{"date":"2025-01-22","open":16245,"high":16331,"low":16131,"close":16131,"volume":42275,"rsi_14":43.11,"sma_20":17327.0,"sma_60":18256.33,"sma_120":18607.75},{"date":"2025-01-23","open":16150,"high":16179,"low":15855,"close":15855,"volume":51070,"rsi_14":26.19,"sma_20":17231.5,"sma_60":18204.33,"sma_120":18588.0},{"date":"2025-01-24","open":15893,"high":15969,"low":15836,"close":15855,"volume":22888,"rsi_14":28.39,"sma_20":17137.5,"sma_60":18155.83,"sma_120":18567.42},{"date":"2025-01-31","open":16150,"high":16150,"low":15922,"close":16131,"volume":45859,"rsi_14":39.89,"sma_20":17063.0,"sma_60":18109.0,"sma_120":18550.08},{"date":"2025-02-03","open":15950,"high":16036,"low":15560,"close":15560,"volume":75075,"rsi_14":30.17,"sma_20":17002.0,"sma_60":18050.33,"sma_120":18527.75},{"date":"2025-02-04","open":15731,"high":15731,"low":15560,"close":15589,"volume":32687,"rsi_14":35.85,"sma_20":16968.5,"sma_60":17996.17,"sma_120":18505.5},{"date":"2025-02-05","open":15589,"high":15817,"low":15589,"close":15655,"volume":31373,"rsi_14":33.98,"sma_20":16932.0,"sma_60":17947.0,"sma_120":18483.92},{"date":"2025-02-06","open":15665,"high":15893,"low":15665,"close":15884,"volume":33888,"rsi_14":39.82,"sma_20":16893.5,"sma_60":17897.83,"sma_120":18464.83},{"date":"2025-02-07","open":15808,"high":15903,"low":15455,"close":15474,"volume":105070,"rsi_14":32.96,"sma_20":16840.0,"sma_60":17848.17,"sma_120":18453.0},{"date":"2025-02-10","open":15446,"high":15703,"low":15141,"close":15141,"volume":115851,"rsi_14":32.71,"sma_20":16769.5,"sma_60":17794.17,"sma_120":18433.42},{"date":"2025-02-11","open":15227,"high":15370,"low":15170,"close":15208,"volume":50978,"rsi_14":35.45,"sma_20":16703.0,"sma_60":17747.0,"sma_120":18414.25},{"date":"2025-02-12","open":15275,"high":15275,"low":15122,"close":15132,"volume":42915,"rsi_14":31.95,"sma_20":16649.0,"sma_60":17707.33,"sma_120":18392.5},{"date":"2025-02-13","open":15218,"high":15351,"low":15160,"close":15351,"volume":58764,"rsi_14":35.59,"sma_20":16600.0,"sma_60":17674.83,"sma_120":18374.25},{"date":"2025-02-14","open":15389,"high":15484,"low":15294,"close":15370,"volume":46859,"rsi_14":34.42,"sma_20":16550.0,"sma_60":17646.0,"sma_120":18355.67},{"date":"2025-02-17","open":15398,"high":15655,"low":15379,"close":15560,"volume":52792,"rsi_14":39.66,"sma_20":16509.0,"sma_60":17615.5,"sma_120":18338.92},{"date":"2025-02-18","open":15655,"high":15874,"low":15494,"close":15808,"volume":71800,"rsi_14":49.13,"sma_20":16497.5,"sma_60":17587.0,"sma_120":18322.58},{"date":"2025-02-19","open":15770,"high":15979,"low":15722,"close":15865,"volume":75390,"rsi_14":50.17,"sma_20":16493.0,"sma_60":17555.5,"sma_120":18306.17},{"date":"2025-02-20","open":15722,"high":15988,"low":15722,"close":15950,"volume":64734,"rsi_14":46.52,"sma_20":16488.0,"sma_60":17529.67,"sma_120":18290.0},{"date":"2025-02-21","open":15931,"high":15941,"low":15846,"close":15884,"volume":27579,"rsi_14":57.73,"sma_20":16475.5,"sma_60":17503.0,"sma_120":18273.42},{"date":"2025-02-24","open":15884,"high":15912,"low":15770,"close":15912,"volume":27951,"rsi_14":57.73,"sma_20":16461.0,"sma_60":17474.17,"sma_120":18256.67},{"date":"2025-02-25","open":15798,"high":15950,"low":15684,"close":15693,"volume":53942,"rsi_14":50.85,"sma_20":16438.0,"sma_60":17442.33,"sma_120":18237.17},{"date":"2025-02-26","open":15684,"high":15855,"low":15646,"close":15855,"volume":54123,"rsi_14":49.34,"sma_20":16438.0,"sma_60":17410.5,"sma_120":18218.08},{"date":"2025-02-27","open":15855,"high":15855,"low":15665,"close":15836,"volume":56721,"rsi_14":60.11,"sma_20":16437.0,"sma_60":17380.33,"sma_120":18197.83},{"date":"2025-02-28","open":15655,"high":15789,"low":15379,"close":15379,"volume":76097,"rsi_14":56.22,"sma_20":16397.5,"sma_60":17342.33,"sma_120":18172.67},{"date":"2025-03-04","open":15370,"high":15513,"low":15237,"close":15322,"volume":38864,"rsi_14":53.0,"sma_20":16385.0,"sma_60":17301.83,"sma_120":18149.5},{"date":"2025-03-05","open":15322,"high":15979,"low":15284,"close":15541,"volume":73709,"rsi_14":60.0,"sma_20":16382.5,"sma_60":17265.83,"sma_120":18129.5},{"date":"2025-03-06","open":15541,"high":15655,"low":15446,"close":15598,"volume":33995,"rsi_14":56.57,"sma_20":16379.5,"sma_60":17225.67,"sma_120":18109.42},{"date":"2025-03-07","open":15598,"high":15646,"low":15408,"close":15474,"volume":48199,"rsi_14":52.63,"sma_20":16358.0,"sma_60":17178.17,"sma_120":18090.08},{"date":"2025-03-10","open":15417,"high":15513,"low":15370,"close":15427,"volume":24056,"rsi_14":46.39,"sma_20":16355.5,"sma_60":17138.67,"sma_120":18070.42},{"date":"2025-03-11","open":15275,"high":15417,"low":15199,"close":15256,"volume":45998,"rsi_14":34.41,"sma_20":16361.5,"sma_60":17100.0,"sma_120":18052.33},{"date":"2025-03-12","open":15237,"high":15341,"low":15208,"close":15275,"volume":38904,"rsi_14":32.97,"sma_20":16365.0,"sma_60":17062.5,"sma_120":18034.0},{"date":"2025-03-13","open":15275,"high":15322,"low":15199,"close":15303,"volume":61114,"rsi_14":30.68,"sma_20":16374.0,"sma_60":17032.17,"sma_120":18016.33},{"date":"2025-03-14","open":15284,"high":15294,"low":15189,"close":15199,"volume":29836,"rsi_14":30.0,"sma_20":16366.0,"sma_60":16991.5,"sma_120":17999.08},{"date":"2025-03-17","open":15294,"high":15322,"low":15189,"close":15322,"volume":34791,"rsi_14":33.68,"sma_20":16363.5,"sma_60":16951.33,"sma_120":17982.0},{"date":"2025-03-18","open":15322,"high":15351,"low":15189,"close":15189,"volume":45508,"rsi_14":35.36,"sma_20":16344.0,"sma_60":16900.17,"sma_120":17963.25},{"date":"2025-03-19","open":15179,"high":15427,"low":15179,"close":15408,"volume":62493,"rsi_14":37.43,"sma_20":16323.0,"sma_60":16854.67,"sma_120":17945.33},{"date":"2025-03-20","open":15408,"high":15446,"low":15284,"close":15341,"volume":26788,"rsi_14":36.46,"sma_20":16295.5,"sma_60":16814.17,"sma_120":17925.67},{"date":"2025-03-21","open":15265,"high":15408,"low":15132,"close":15132,"volume":81546,"rsi_14":42.17,"sma_20":16252.5,"sma_60":16764.17,"sma_120":17904.17},{"date":"2025-03-24","open":15160,"high":15284,"low":15160,"close":15179,"volume":36547,"rsi_14":45.45,"sma_20":16215.5,"sma_60":16717.83,"sma_120":17882.17},{"date":"2025-03-25","open":15160,"high":15294,"low":15122,"close":15256,"volume":33298,"rsi_14":40.0,"sma_20":16181.0,"sma_60":16678.67,"sma_120":17860.58},{"date":"2025-03-26","open":15303,"high":15313,"low":15179,"close":15208,"volume":30666,"rsi_14":36.24,"sma_20":16155.5,"sma_60":16640.17,"sma_120":17837.33},{"date":"2025-03-27","open":15218,"high":15246,"low":15132,"close":15151,"volume":36186,"rsi_14":38.03,"sma_20":16118.5,"sma_60":16596.0,"sma_120":17810.42},{"date":"2025-03-28","open":15218,"high":15218,"low":15037,"close":15179,"volume":33170,"rsi_14":40.71,"sma_20":16084.0,"sma_60":16552.83,"sma_120":17782.5},{"date":"2025-03-31","open":15084,"high":15160,"low":14761,"close":14942,"volume":62864,"rsi_14":38.78,"sma_20":16061.0,"sma_60":16507.17,"sma_120":17753.08},{"date":"2025-04-01","open":14942,"high":14970,"low":14789,"close":14875,"volume":29874,"rsi_14":36.18,"sma_20":16037.5,"sma_60":16474.83,"sma_120":17723.0},{"date":"2025-04-02","open":14875,"high":14894,"low":14542,"close":14570,"volume":64283,"rsi_14":28.73,"sma_20":15986.5,"sma_60":16445.83,"sma_120":17690.92},{"date":"2025-04-03","open":14437,"high":14551,"low":14266,"close":14523,"volume":46946,"rsi_14":29.71,"sma_20":15930.0,"sma_60":16413.83,"sma_120":17658.75},{"date":"2025-04-04","open":14466,"high":14732,"low":14313,"close":14732,"volume":66865,"rsi_14":33.15,"sma_20":15891.0,"sma_60":16380.83,"sma_120":17622.42},{"date":"2025-04-07","open":14418,"high":14580,"low":14152,"close":14256,"volume":53748,"rsi_14":27.73,"sma_20":15829.5,"sma_60":16341.67,"sma_120":17582.25},{"date":"2025-04-08","open":14332,"high":14371,"low":14009,"close":14028,"volume":60720,"rsi_14":17.19,"sma_20":15765.0,"sma_60":16298.67,"sma_120":17541.17},{"date":"2025-04-09","open":13980,"high":13980,"low":13619,"close":13685,"volume":90430,"rsi_14":15.2,"sma_20":15681.5,"sma_60":16249.83,"sma_120":17496.08},{"date":"2025-04-10","open":13990,"high":14637,"low":13933,"close":14637,"volume":78234,"rsi_14":42.07,"sma_20":15646.5,"sma_60":16223.17,"sma_120":17459.17},{"date":"2025-04-11","open":14332,"high":14494,"low":14199,"close":14437,"volume":44658,"rsi_14":38.66,"sma_20":15606.5,"sma_60":16190.83,"sma_120":17421.25},{"date":"2025-04-14","open":14437,"high":14675,"low":14437,"close":14561,"volume":27243,"rsi_14":39.54,"sma_20":15566.5,"sma_60":16160.0,"sma_120":17377.08},{"date":"2025-04-15","open":14570,"high":14789,"low":14570,"close":14732,"volume":34154,"rsi_14":43.09,"sma_20":15542.5,"sma_60":16131.83,"sma_120":17339.58},{"date":"2025-04-16","open":14732,"high":14799,"low":14618,"close":14761,"volume":28047,"rsi_14":44.29,"sma_20":15508.5,"sma_60":16109.67,"sma_120":17302.33},{"date":"2025-04-17","open":14808,"high":14865,"low":14656,"close":14865,"volume":16173,"rsi_14":45.5,"sma_20":15483.5,"sma_60":16090.67,"sma_120":17266.67},{"date":"2025-04-18","open":14770,"high":15018,"low":14751,"close":14961,"volume":22462,"rsi_14":50.28,"sma_20":15474.5,"sma_60":16071.67,"sma_120":17233.33},{"date":"2025-04-21","open":14989,"high":15094,"low":14865,"close":15094,"volume":20890,"rsi_14":53.2,"sma_20":15470.0,"sma_60":16053.67,"sma_120":17201.33},{"date":"2025-04-22","open":15094,"high":15284,"low":14884,"close":15141,"volume":44122,"rsi_14":59.04,"sma_20":15464.0,"sma_60":16035.33,"sma_120":17169.25},{"date":"2025-04-23","open":15237,"high":15351,"low":15160,"close":15351,"volume":33782,"rsi_14":62.46,"sma_20":15471.5,"sma_60":16021.67,"sma_120":17139.0},{"date":"2025-04-24","open":15284,"high":15332,"low":15189,"close":15275,"volume":20266,"rsi_14":58.51,"sma_20":15478.0,"sma_60":16011.5,"sma_120":17107.92},{"date":"2025-04-25","open":15341,"high":15417,"low":15322,"close":15417,"volume":32526,"rsi_14":70.33,"sma_20":15490.5,"sma_60":16003.83,"sma_120":17079.83},{"date":"2025-04-28","open":15275,"high":15446,"low":15275,"close":15332,"volume":31529,"rsi_14":74.04,"sma_20":15511.0,"sma_60":15989.83,"sma_120":17049.42},{"date":"2025-04-29","open":15332,"high":15417,"low":15246,"close":15303,"volume":36907,"rsi_14":83.73,"sma_20":15533.5,"sma_60":15985.33,"sma_120":17017.83},{"date":"2025-04-30","open":15322,"high":15360,"low":15237,"close":15294,"volume":28524,"rsi_14":72.55,"sma_20":15571.5,"sma_60":15980.17,"sma_120":16988.17},{"date":"2025-05-02","open":15227,"high":15446,"low":15103,"close":15446,"volume":45893,"rsi_14":85.81,"sma_20":15620.0,"sma_60":15976.5,"sma_120":16961.75},{"date":"2025-05-07","open":15455,"high":15465,"low":15341,"close":15408,"volume":39304,"rsi_14":82.01,"sma_20":15655.5,"sma_60":15968.17,"sma_120":16933.0},{"date":"2025-05-08","open":15275,"high":15465,"low":15265,"close":15465,"volume":46329,"rsi_14":80.31,"sma_20":15719.0,"sma_60":15968.0,"sma_120":16908.08},{"date":"2025-05-09","open":15455,"high":15455,"low":15294,"close":15313,"volume":25781,"rsi_14":70.71,"sma_20":15786.5,"sma_60":15971.0,"sma_120":16882.58},{"date":"2025-05-12","open":15246,"high":15294,"low":15037,"close":15294,"volume":49442,"rsi_14":67.18,"sma_20":15871.0,"sma_60":15972.5,"sma_120":16859.75},{"date":"2025-05-13","open":15141,"high":15313,"low":15141,"close":15246,"volume":21007,"rsi_14":61.9,"sma_20":15903.0,"sma_60":15974.5,"sma_120":16840.92},{"date":"2025-05-14","open":15294,"high":15341,"low":15199,"close":15199,"volume":37124,"rsi_14":54.7,"sma_20":15943.0,"sma_60":15971.83,"sma_120":16823.33},{"date":"2025-05-15","open":15199,"high":15303,"low":15094,"close":15179,"volume":48522,"rsi_14":51.75,"sma_20":15975.5,"sma_60":15968.5,"sma_120":16807.25},{"date":"2025-05-16","open":15227,"high":15503,"low":15132,"close":15360,"volume":51285,"rsi_14":50.45,"sma_20":16008.5,"sma_60":15965.0,"sma_120":16790.25},{"date":"2025-05-19","open":15227,"high":15398,"low":15227,"close":15303,"volume":25701,"rsi_14":51.38,"sma_20":16037.0,"sma_60":15956.17,"sma_120":16771.58},{"date":"2025-05-20","open":15341,"high":15341,"low":15132,"close":15265,"volume":54976,"rsi_14":41.84,"sma_20":16058.0,"sma_60":15945.67,"sma_120":16750.58},{"date":"2025-05-21","open":15227,"high":15303,"low":15189,"close":15208,"volume":39840,"rsi_14":43.16,"sma_20":16071.0,"sma_60":15932.67,"sma_120":16731.17},{"date":"2025-05-22","open":15189,"high":15427,"low":15132,"close":15179,"volume":49803,"rsi_14":43.16,"sma_20":16075.5,"sma_60":15920.33,"sma_120":16711.67},{"date":"2025-05-23","open":15132,"high":15275,"low":15084,"close":15094,"volume":33031,"rsi_14":39.81,"sma_20":16073.0,"sma_60":15906.0,"sma_120":16690.08},{"date":"2025-05-26","open":15160,"high":15408,"low":15103,"close":15408,"volume":20145,"rsi_14":48.33,"sma_20":16076.0,"sma_60":15901.0,"sma_120":16671.67},{"date":"2025-05-27","open":15284,"high":15408,"low":15199,"close":15265,"volume":37009,"rsi_14":44.27,"sma_20":16075.5,"sma_60":15890.67,"sma_120":16650.58},{"date":"2025-05-28","open":15179,"high":15398,"low":15179,"close":15332,"volume":40262,"rsi_14":44.7,"sma_20":16071.0,"sma_60":15881.83,"sma_120":16631.08},{"date":"2025-05-29","open":15408,"high":15522,"low":15322,"close":15513,"volume":41515,"rsi_14":57.78,"sma_20":16080.5,"sma_60":15884.17,"sma_120":16613.25},{"date":"2025-05-30","open":15465,"high":15560,"low":15332,"close":15484,"volume":77158,"rsi_14":57.35,"sma_20":16090.0,"sma_60":15887.0,"sma_120":16594.42},{"date":"2025-06-02","open":15332,"high":15417,"low":15008,"close":15037,"volume":86506,"rsi_14":43.82,"sma_20":16076.5,"sma_60":15878.17,"sma_120":16572.0},{"date":"2025-06-04","open":15065,"high":15427,"low":15056,"close":15265,"volume":45098,"rsi_14":51.78,"sma_20":16067.0,"sma_60":15872.33,"sma_120":16549.0},{"date":"2025-06-05","open":15246,"high":15532,"low":15227,"close":15503,"volume":50986,"rsi_14":57.73,"sma_20":16072.0,"sma_60":15872.83,"sma_120":16525.5},{"date":"2025-06-09","open":15455,"high":15627,"low":15436,"close":15446,"volume":100807,"rsi_14":52.17,"sma_20":16071.0,"sma_60":15873.17,"sma_120":16505.92},{"date":"2025-06-10","open":15513,"high":15912,"low":15455,"close":15855,"volume":107695,"rsi_14":61.89,"sma_20":16099.5,"sma_60":15883.67,"sma_120":16491.83},{"date":"2025-06-11","open":15855,"high":15912,"low":15703,"close":15731,"volume":65565,"rsi_14":59.68,"sma_20":16122.5,"sma_60":15891.67,"sma_120":16477.08},{"date":"2025-06-12","open":15712,"high":15979,"low":15570,"close":15722,"volume":300367,"rsi_14":60.89,"sma_20":16147.5,"sma_60":15899.0,"sma_120":16465.58},{"date":"2025-06-13","open":15655,"high":15703,"low":15322,"close":15417,"volume":129946,"rsi_14":54.51,"sma_20":16159.0,"sma_60":15902.83,"sma_120":16447.17},{"date":"2025-06-16","open":15513,"high":15551,"low":15256,"close":15551,"volume":42662,"rsi_14":58.51,"sma_20":16178.5,"sma_60":15906.83,"sma_120":16429.08},{"date":"2025-06-17","open":15427,"high":15674,"low":15417,"close":15608,"volume":71521,"rsi_14":54.12,"sma_20":16191.5,"sma_60":15914.17,"sma_120":16407.17},{"date":"2025-06-18","open":15446,"high":15598,"low":15351,"close":15398,"volume":73370,"rsi_14":52.67,"sma_20":16196.5,"sma_60":15914.0,"sma_120":16384.33},{"date":"2025-06-19","open":15417,"high":15646,"low":15379,"close":15646,"volume":73397,"rsi_14":55.87,"sma_20":16216.5,"sma_60":15919.33,"sma_120":16366.75},{"date":"2025-06-20","open":15646,"high":15750,"low":15532,"close":15750,"volume":98901,"rsi_14":54.58,"sma_20":16245.0,"sma_60":15930.17,"sma_120":16347.17},{"date":"2025-06-23","open":15541,"high":15598,"low":15379,"close":15436,"volume":54189,"rsi_14":49.17,"sma_20":16258.5,"sma_60":15934.67,"sma_120":16326.25},{"date":"2025-06-24","open":15589,"high":15884,"low":15589,"close":15846,"volume":63724,"rsi_14":64.21,"sma_20":16298.0,"sma_60":15945.0,"sma_120":16311.83},{"date":"2025-06-25","open":15770,"high":15884,"low":15703,"close":15712,"volume":76422,"rsi_14":58.13,"sma_20":16314.0,"sma_60":15953.83,"sma_120":16297.0},{"date":"2025-06-26","open":15750,"high":15998,"low":15703,"close":15893,"volume":78772,"rsi_14":57.24,"sma_20":16347.0,"sma_60":15966.83,"sma_120":16281.42},{"date":"2025-06-27","open":15893,"high":15931,"low":15627,"close":15741,"volume":74093,"rsi_14":55.29,"sma_20":16368.5,"sma_60":15976.67,"sma_120":16264.75},{"date":"2025-06-30","open":15846,"high":16017,"low":15741,"close":15988,"volume":56066,"rsi_14":52.54,"sma_20":16393.5,"sma_60":15995.0,"sma_120":16251.08},{"date":"2025-07-01","open":15998,"high":16226,"low":15950,"close":16207,"volume":82709,"rsi_14":58.74,"sma_20":16431.5,"sma_60":16018.33,"sma_120":16246.58},{"date":"2025-07-02","open":16131,"high":16274,"low":16017,"close":16207,"volume":49870,"rsi_14":58.95,"sma_20":16493.0,"sma_60":16047.0,"sma_120":16246.42},{"date":"2025-07-03","open":16255,"high":16645,"low":16207,"close":16559,"volume":116530,"rsi_14":70.69,"sma_20":16561.0,"sma_60":16082.67,"sma_120":16248.25},{"date":"2025-07-04","open":16483,"high":16693,"low":16369,"close":16483,"volume":121511,"rsi_14":67.25,"sma_20":16612.5,"sma_60":16113.33,"sma_120":16247.08},{"date":"2025-07-07","open":16483,"high":16521,"low":16341,"close":16341,"volume":32245,"rsi_14":63.14,"sma_20":16659.5,"sma_60":16149.83,"sma_120":16245.75},{"date":"2025-07-08","open":16445,"high":16445,"low":16245,"close":16321,"volume":55593,"rsi_14":67.77,"sma_20":16684.0,"sma_60":16190.0,"sma_120":16244.33},{"date":"2025-07-09","open":16312,"high":16845,"low":16312,"close":16750,"volume":64835,"rsi_14":69.86,"sma_20":16737.5,"sma_60":16243.67,"sma_120":16246.75},{"date":"2025-07-10","open":16626,"high":16750,"low":16512,"close":16588,"volume":77382,"rsi_14":64.77,"sma_20":16783.0,"sma_60":16277.83,"sma_120":16250.5},{"date":"2025-07-11","open":16597,"high":16807,"low":16597,"close":16693,"volume":55833,"rsi_14":73.91,"sma_20":16850.0,"sma_60":16317.33,"sma_120":16254.08},{"date":"2025-07-14","open":16569,"high":16693,"low":16360,"close":16445,"volume":81455,"rsi_14":62.16,"sma_20":16897.0,"sma_60":16350.33,"sma_120":16255.17},{"date":"2025-07-15","open":16388,"high":16502,"low":16331,"close":16398,"volume":45665,"rsi_14":64.4,"sma_20":16938.5,"sma_60":16379.5,"sma_120":16255.67},{"date":"2025-07-16","open":16388,"high":16512,"low":16369,"close":16445,"volume":39018,"rsi_14":62.29,"sma_20":16993.5,"sma_60":16409.0,"sma_120":16259.33},{"date":"2025-07-17","open":16531,"high":16531,"low":16331,"close":16512,"volume":38441,"rsi_14":67.84,"sma_20":17039.0,"sma_60":16437.83,"sma_120":16264.25},{"date":"2025-07-18","open":16464,"high":16559,"low":16398,"close":16483,"volume":33321,"rsi_14":62.75,"sma_20":17077.5,"sma_60":16464.5,"sma_120":16268.08},{"date":"2025-07-21","open":16502,"high":16816,"low":16436,"close":16769,"volume":88151,"rsi_14":63.98,"sma_20":17147.5,"sma_60":16493.83,"sma_120":16273.75},{"date":"2025-07-22","open":17149,"high":18077,"low":17111,"close":17292,"volume":424206,"rsi_14":71.43,"sma_20":17223.5,"sma_60":16531.5,"sma_120":16283.42},{"date":"2025-07-23","open":17464,"high":17644,"low":17130,"close":17273,"volume":91233,"rsi_14":66.23,"sma_20":17305.5,"sma_60":16565.17,"sma_120":16293.42},{"date":"2025-07-24","open":17359,"high":17502,"low":16769,"close":17054,"volume":85508,"rsi_14":62.2,"sma_20":17366.5,"sma_60":16596.33,"sma_120":16303.92},{"date":"2025-07-25","open":16902,"high":17130,"low":16788,"close":16912,"volume":40184,"rsi_14":62.2,"sma_20":17428.0,"sma_60":16622.5,"sma_120":16313.17},{"date":"2025-07-28","open":17111,"high":17111,"low":16664,"close":16683,"volume":72732,"rsi_14":57.09,"sma_20":17464.5,"sma_60":16646.17,"sma_120":16318.0},{"date":"2025-07-29","open":16607,"high":16750,"low":16417,"close":16578,"volume":65542,"rsi_14":46.15,"sma_20":17484.0,"sma_60":16668.5,"sma_120":16326.92},{"date":"2025-07-30","open":16645,"high":16912,"low":16540,"close":16740,"volume":55479,"rsi_14":53.42,"sma_20":17512.0,"sma_60":16693.83,"sma_120":16337.0},{"date":"2025-07-31","open":16674,"high":16921,"low":16626,"close":16797,"volume":50776,"rsi_14":52.4,"sma_20":17524.5,"sma_60":16717.5,"sma_120":16347.0},{"date":"2025-08-01","open":16626,"high":16826,"low":16255,"close":16436,"volume":152965,"rsi_14":49.79,"sma_20":17522.0,"sma_60":16735.5,"sma_120":16351.83},{"date":"2025-08-04","open":16816,"high":17530,"low":16607,"close":17292,"volume":225570,"rsi_14":64.42,"sma_20":17572.0,"sma_60":16767.5,"sma_120":16367.75},{"date":"2025-08-05","open":17292,"high":17483,"low":17121,"close":17311,"volume":85869,"rsi_14":64.09,"sma_20":17624.0,"sma_60":16802.5,"sma_120":16386.75},{"date":"2025-08-06","open":17140,"high":17521,"low":17035,"close":17340,"volume":69617,"rsi_14":63.64,"sma_20":17655.0,"sma_60":16838.33,"sma_120":16405.42},{"date":"2025-08-07","open":17292,"high":17473,"low":17188,"close":17340,"volume":54336,"rsi_14":64.24,"sma_20":17694.5,"sma_60":16875.0,"sma_120":16424.75},{"date":"2025-08-08","open":17245,"high":17454,"low":17092,"close":17226,"volume":55305,"rsi_14":58.05,"sma_20":17722.5,"sma_60":16910.5,"sma_120":16441.17},{"date":"2025-08-11","open":17102,"high":17273,"low":17073,"close":17235,"volume":27991,"rsi_14":48.77,"sma_20":17764.0,"sma_60":16946.5,"sma_120":16457.5},{"date":"2025-08-12","open":17083,"high":17321,"low":16983,"close":16988,"volume":28777,"rsi_14":44.4,"sma_20":17795.0,"sma_60":16975.0,"sma_120":16470.0},{"date":"2025-08-13","open":16931,"high":17159,"low":16883,"close":17016,"volume":36375,"rsi_14":49.19,"sma_20":17825.0,"sma_60":17005.0,"sma_120":16480.58},{"date":"2025-08-14","open":17111,"high":17111,"low":16617,"close":16655,"volume":72658,"rsi_14":45.02,"sma_20":17832.5,"sma_60":17029.33,"sma_120":16487.5},{"date":"2025-08-18","open":16750,"high":16816,"low":16531,"close":16597,"volume":34950,"rsi_14":48.22,"sma_20":17838.5,"sma_60":17053.67,"sma_120":16493.17},{"date":"2025-08-19","open":16740,"high":16740,"low":16369,"close":16464,"volume":39512,"rsi_14":47.66,"sma_20":17822.5,"sma_60":17076.17,"sma_120":16498.25},{"date":"2025-08-20","open":16617,"high":16626,"low":16236,"close":16398,"volume":63704,"rsi_14":42.68,"sma_20":17775.5,"sma_60":17099.0,"sma_120":16502.5},{"date":"2025-08-21","open":16578,"high":16655,"low":16464,"close":16502,"volume":36616,"rsi_14":43.82,"sma_20":17735.0,"sma_60":17118.17,"sma_120":16509.58},{"date":"2025-08-22","open":16445,"high":16626,"low":16341,"close":16464,"volume":55096,"rsi_14":50.69,"sma_20":17704.0,"sma_60":17139.17,"sma_120":16514.92},{"date":"2025-08-25","open":16464,"high":16721,"low":16436,"close":16702,"volume":41524,"rsi_14":29.61,"sma_20":17693.0,"sma_60":17163.17,"sma_120":16522.5},{"date":"2025-08-26","open":16531,"high":16845,"low":16531,"close":16674,"volume":42639,"rsi_14":28.1,"sma_20":17692.5,"sma_60":17183.5,"sma_120":16533.83},{"date":"2025-08-27","open":16674,"high":16693,"low":16569,"close":16636,"volume":30075,"rsi_14":25.97,"sma_20":17695.5,"sma_60":17203.67,"sma_120":16545.33},{"date":"2025-08-28","open":16607,"high":16750,"low":16512,"close":16683,"volume":20279,"rsi_14":28.3,"sma_20":17692.5,"sma_60":17232.5,"sma_120":16555.33},{"date":"2025-08-29","open":16778,"high":16778,"low":16578,"close":16750,"volume":43313,"rsi_14":33.77,"sma_20":17690.0,"sma_60":17258.5,"sma_120":16565.42},{"date":"2025-09-01","open":16816,"high":16816,"low":16502,"close":16626,"volume":34854,"rsi_14":30.72,"sma_20":17700.0,"sma_60":17278.17,"sma_120":16575.5},{"date":"2025-09-02","open":16521,"high":16664,"low":16445,"close":16445,"volume":21517,"rsi_14":32.08,"sma_20":17655.5,"sma_60":17295.67,"sma_120":16584.42},{"date":"2025-09-03","open":16321,"high":16626,"low":16321,"close":16531,"volume":34980,"rsi_14":34.55,"sma_20":17614.5,"sma_60":17307.5,"sma_120":16595.58},{"date":"2025-09-04","open":16436,"high":16759,"low":16436,"close":16712,"volume":31976,"rsi_14":52.05,"sma_20":17581.5,"sma_60":17324.67,"sma_120":16608.17},{"date":"2025-09-05","open":16655,"high":16845,"low":16655,"close":16731,"volume":26256,"rsi_14":54.93,"sma_20":17549.5,"sma_60":17342.33,"sma_120":16620.67},{"date":"2025-09-08","open":16731,"high":16864,"low":16597,"close":16816,"volume":40583,"rsi_14":63.5,"sma_20":17528.0,"sma_60":17366.83,"sma_120":16634.83},{"date":"2025-09-09","open":16864,"high":16873,"low":16702,"close":16835,"volume":37444,"rsi_14":67.42,"sma_20":17507.0,"sma_60":17389.33,"sma_120":16648.08},{"date":"2025-09-10","open":16721,"high":16978,"low":16721,"close":16864,"volume":43818,"rsi_14":65.32,"sma_20":17500.5,"sma_60":17411.33,"sma_120":16662.75},{"date":"2025-09-11","open":16826,"high":16950,"low":16674,"close":16807,"volume":66355,"rsi_14":64.29,"sma_20":17489.5,"sma_60":17436.0,"sma_120":16675.0},{"date":"2025-09-12","open":16778,"high":16893,"low":16740,"close":16759,"volume":42760,"rsi_14":52.83,"sma_20":17495.0,"sma_60":17455.5,"sma_120":16687.42},{"date":"2025-09-15","open":16712,"high":16835,"low":16664,"close":16740,"volume":35716,"rsi_14":53.33,"sma_20":17502.5,"sma_60":17472.83,"sma_120":16701.5},{"date":"2025-09-16","open":17387,"high":17644,"low":17226,"close":17483,"volume":225135,"rsi_14":74.86,"sma_20":17556.0,"sma_60":17508.67,"sma_120":16721.67},{"date":"2025-09-17","open":17435,"high":17492,"low":17292,"close":17416,"volume":66559,"rsi_14":71.27,"sma_20":17609.5,"sma_60":17536.17,"sma_120":16740.58},{"date":"2025-09-18","open":17273,"high":17358,"low":17083,"close":17226,"volume":70856,"rsi_14":64.55,"sma_20":17650.0,"sma_60":17563.5,"sma_120":16758.67},{"date":"2025-09-19","open":18030,"high":18140,"low":17860,"close":17870,"volume":58127,"rsi_14":59.8,"sma_20":17678.5,"sma_60":17583.0,"sma_120":16774.92},{"date":"2025-09-22","open":17035,"high":17083,"low":16940,"close":16969,"volume":29697,"rsi_14":64.55,"sma_20":17692.5,"sma_60":17604.5,"sma_120":16790.58},{"date":"2025-09-23","open":16912,"high":17178,"low":16902,"close":17159,"volume":41905,"rsi_14":66.5,"sma_20":17718.0,"sma_60":17625.0,"sma_120":16810.0},{"date":"2025-09-24","open":17245,"high":17245,"low":16893,"close":16902,"volume":45712,"rsi_14":54.81,"sma_20":17732.0,"sma_60":17637.17,"sma_120":16827.75},{"date":"2025-09-25","open":16902,"high":17026,"low":16854,"close":17007,"volume":36270,"rsi_14":56.68,"sma_20":17749.0,"sma_60":17651.17,"sma_120":16849.08},{"date":"2025-09-26","open":16912,"high":16978,"low":16607,"close":16721,"volume":54207,"rsi_14":47.9,"sma_20":17747.5,"sma_60":17654.0,"sma_120":16868.33},{"date":"2025-09-29","open":16873,"high":16873,"low":16636,"close":16655,"volume":25149,"rsi_14":46.09,"sma_20":17749.0,"sma_60":17657.0,"sma_120":16885.17},{"date":"2025-09-30","open":16636,"high":16845,"low":16626,"close":16845,"volume":34306,"rsi_14":49.62,"sma_20":17770.0,"sma_60":17665.83,"sma_120":16907.83},{"date":"2025-10-01","open":16750,"high":16902,"low":16655,"close":16778,"volume":37646,"rsi_14":49.43,"sma_20":17783.0,"sma_60":17673.83,"sma_120":16931.92},{"date":"2025-10-02","open":16893,"high":17083,"low":16731,"close":16845,"volume":70476,"rsi_14":51.71,"sma_20":17790.0,"sma_60":17675.5,"sma_120":16959.58},{"date":"2025-10-10","open":16721,"high":16854,"low":16664,"close":16702,"volume":42458,"rsi_14":49.28,"sma_20":17788.5,"sma_60":17677.5,"sma_120":16977.67},{"date":"2025-10-13","open":16740,"high":16826,"low":16398,"close":16826,"volume":55945,"rsi_14":33.65,"sma_20":17789.0,"sma_60":17679.83,"sma_120":16998.58},{"date":"2025-10-14","open":16664,"high":17406,"low":16655,"close":17330,"volume":133612,"rsi_14":48.25,"sma_20":17815.0,"sma_60":17695.33,"sma_120":17022.83},{"date":"2025-10-15","open":17130,"high":17378,"low":17130,"close":17149,"volume":76837,"rsi_14":47.51,"sma_20":17830.0,"sma_60":17708.5,"sma_120":17044.0},{"date":"2025-10-16","open":17083,"high":17406,"low":17083,"close":17311,"volume":61753,"rsi_14":56.4,"sma_20":17856.5,"sma_60":17723.67,"sma_120":17066.33},{"date":"2025-10-17","open":17197,"high":17368,"low":17140,"close":17207,"volume":50300,"rsi_14":54.86,"sma_20":17880.0,"sma_60":17735.83,"sma_120":17086.83},{"date":"2025-10-20","open":17207,"high":17283,"low":16950,"close":17235,"volume":55505,"rsi_14":51.67,"sma_20":17906.0,"sma_60":17749.0,"sma_120":17106.75},{"date":"2025-10-21","open":17159,"high":17264,"low":16950,"close":16997,"volume":93720,"rsi_14":52.1,"sma_20":17880.5,"sma_60":17753.0,"sma_120":17123.42},{"date":"2025-10-22","open":17035,"high":17349,"low":16950,"close":17349,"volume":62594,"rsi_14":56.82,"sma_20":17877.0,"sma_60":17754.0,"sma_120":17142.75},{"date":"2025-10-23","open":17178,"high":17359,"low":17130,"close":17197,"volume":52813,"rsi_14":60.0,"sma_20":17873.0,"sma_60":17752.67,"sma_120":17158.92},{"date":"2025-10-24","open":17216,"high":17416,"low":17207,"close":17349,"volume":41873,"rsi_14":64.09,"sma_20":17891.0,"sma_60":17757.83,"sma_120":17177.08},{"date":"2025-10-27","open":17435,"high":17559,"low":17321,"close":17444,"volume":57737,"rsi_14":62.65,"sma_20":17916.0,"sma_60":17767.17,"sma_120":17194.83},{"date":"2025-10-28","open":17425,"high":17568,"low":17283,"close":17549,"volume":69961,"rsi_14":66.01,"sma_20":17936.5,"sma_60":17782.33,"sma_120":17214.25},{"date":"2025-10-29","open":17635,"high":17635,"low":17102,"close":17207,"volume":88442,"rsi_14":56.74,"sma_20":17952.5,"sma_60":17793.33,"sma_120":17230.92},{"date":"2025-10-30","open":17054,"high":17321,"low":17035,"close":17178,"volume":94240,"rsi_14":59.26,"sma_20":17961.5,"sma_60":17801.0,"sma_120":17247.42},{"date":"2025-10-31","open":17226,"high":17235,"low":16940,"close":17016,"volume":58052,"rsi_14":53.65,"sma_20":17977.0,"sma_60":17804.83,"sma_120":17261.17},{"date":"2025-11-03","open":16950,"high":17073,"low":16893,"close":16950,"volume":49597,"rsi_14":41.23,"sma_20":17992.5,"sma_60":17813.83,"sma_120":17274.67},{"date":"2025-11-04","open":16873,"high":16988,"low":16797,"close":16912,"volume":56898,"rsi_14":44.13,"sma_20":17996.0,"sma_60":17807.17,"sma_120":17287.33},{"date":"2025-11-05","open":17073,"high":17111,"low":16464,"close":16559,"volume":135961,"rsi_14":33.05,"sma_20":17984.5,"sma_60":17794.0,"sma_120":17298.25},{"date":"2025-11-06","open":16902,"high":16902,"low":16559,"close":16721,"volume":85682,"rsi_14":39.33,"sma_20":17978.0,"sma_60":17783.17,"sma_120":17310.75},{"date":"2025-11-07","open":16912,"high":16912,"low":16483,"close":16788,"volume":83552,"rsi_14":40.33,"sma_20":17982.5,"sma_60":17773.5,"sma_120":17324.25},{"date":"2025-11-10","open":17083,"high":17121,"low":16864,"close":17121,"volume":69322,"rsi_14":52.57,"sma_20":17998.0,"sma_60":17771.67,"sma_120":17341.08},{"date":"2025-11-11","open":17007,"high":17245,"low":16902,"close":16988,"volume":77005,"rsi_14":41.74,"sma_20":17980.0,"sma_60":17767.33,"sma_120":17356.92},{"date":"2025-11-12","open":16854,"high":17311,"low":16854,"close":17311,"volume":67647,"rsi_14":52.42,"sma_20":17988.5,"sma_60":17773.0,"sma_120":17374.0},{"date":"2025-11-13","open":17178,"high":17521,"low":17130,"close":17397,"volume":94653,"rsi_14":51.04,"sma_20":17993.0,"sma_60":17779.67,"sma_120":17392.33},{"date":"2025-11-14","open":17387,"high":17654,"low":17254,"close":17359,"volume":127523,"rsi_14":48.09,"sma_20":18001.0,"sma_60":17792.0,"sma_120":17410.67},{"date":"2025-11-17","open":17359,"high":17359,"low":16912,"close":16959,"volume":79456,"rsi_14":38.35,"sma_20":17986.5,"sma_60":17798.33,"sma_120":17426.0},{"date":"2025-11-18","open":16797,"high":17026,"low":16636,"close":16636,"volume":59733,"rsi_14":38.64,"sma_20":17967.5,"sma_60":17801.33,"sma_120":17438.75},{"date":"2025-11-19","open":16778,"high":17092,"low":16607,"close":17092,"volume":82123,"rsi_14":48.54,"sma_20":17954.0,"sma_60":17813.5,"sma_120":17456.25},{"date":"2025-11-20","open":16978,"high":17368,"low":16978,"close":17216,"volume":112608,"rsi_14":53.44,"sma_20":17955.0,"sma_60":17826.0,"sma_120":17472.08},{"date":"2025-11-21","open":17188,"high":17197,"low":16997,"close":17111,"volume":68969,"rsi_14":52.75,"sma_20":17942.5,"sma_60":17837.33,"sma_120":17488.25},{"date":"2025-11-24","open":17273,"high":17311,"low":17045,"close":17054,"volume":48880,"rsi_14":52.41,"sma_20":17922.0,"sma_60":17843.5,"sma_120":17503.33},{"date":"2025-11-25","open":17121,"high":17340,"low":17092,"close":17321,"volume":47665,"rsi_14":63.25,"sma_20":17910.0,"sma_60":17854.83,"sma_120":17519.17},{"date":"2025-11-26","open":17435,"high":17816,"low":17321,"close":17816,"volume":116539,"rsi_14":67.06,"sma_20":17942.0,"sma_60":17875.5,"sma_120":17539.58},{"date":"2025-11-27","open":17654,"high":17911,"low":17654,"close":17701,"volume":48199,"rsi_14":64.04,"sma_20":17969.5,"sma_60":17893.33,"sma_120":17562.92},{"date":"2025-11-28","open":17787,"high":17787,"low":17559,"close":17740,"volume":49413,"rsi_14":60.45,"sma_20":18007.5,"sma_60":17910.67,"sma_120":17584.58},{"date":"2025-12-01","open":17759,"high":17873,"low":17654,"close":17682,"volume":28063,"rsi_14":62.05,"sma_20":18046.0,"sma_60":17929.17,"sma_120":17603.67},{"date":"2025-12-02","open":17768,"high":18111,"low":17701,"close":17892,"volume":135739,"rsi_14":60.48,"sma_20":18097.5,"sma_60":17954.5,"sma_120":17625.08},{"date":"2025-12-03","open":17873,"high":17968,"low":17749,"close":17958,"volume":44226,"rsi_14":60.21,"sma_20":18171.0,"sma_60":17979.5,"sma_120":17643.5},{"date":"2025-12-04","open":17882,"high":17996,"low":17321,"close":17854,"volume":39298,"rsi_14":58.78,"sma_20":18230.5,"sma_60":17999.5,"sma_120":17662.08},{"date":"2025-12-05","open":17692,"high":17863,"low":17663,"close":17768,"volume":44605,"rsi_14":66.16,"sma_20":18282.0,"sma_60":18017.67,"sma_120":17680.0},{"date":"2025-12-08","open":17797,"high":17901,"low":17559,"close":17854,"volume":56714,"rsi_14":76.89,"sma_20":18320.5,"sma_60":18035.83,"sma_120":17701.33},{"date":"2025-12-09","open":17844,"high":18406,"low":17730,"close":18396,"volume":165011,"rsi_14":77.73,"sma_20":18394.5,"sma_60":18063.17,"sma_120":17726.25},{"date":"2025-12-10","open":18434,"high":18748,"low":18330,"close":18510,"volume":133585,"rsi_14":77.64,"sma_20":18457.5,"sma_60":18092.0,"sma_120":17751.67},{"date":"2025-12-11","open":18644,"high":18653,"low":18272,"close":18510,"volume":250481,"rsi_14":81.28,"sma_20":18516.0,"sma_60":18121.83,"sma_120":17778.92},{"date":"2025-12-12","open":18644,"high":18701,"low":18396,"close":18577,"volume":93120,"rsi_14":83.9,"sma_20":18580.0,"sma_60":18153.67,"sma_120":17804.58},{"date":"2025-12-15","open":18463,"high":19367,"low":18387,"close":18891,"volume":263605,"rsi_14":84.23,"sma_20":18681.5,"sma_60":18191.33,"sma_120":17832.08},{"date":"2025-12-16","open":18901,"high":19177,"low":18777,"close":19015,"volume":136613,"rsi_14":81.19,"sma_20":18806.5,"sma_60":18218.17,"sma_120":17863.42},{"date":"2025-12-17","open":19081,"high":19177,"low":18796,"close":18872,"volume":125960,"rsi_14":80.0,"sma_20":18900.0,"sma_60":18243.67,"sma_120":17889.92},{"date":"2025-12-18","open":18872,"high":18872,"low":18548,"close":18739,"volume":107989,"rsi_14":74.42,"sma_20":18980.0,"sma_60":18269.33,"sma_120":17916.42},{"date":"2025-12-19","open":18863,"high":18967,"low":18663,"close":18663,"volume":68642,"rsi_14":73.73,"sma_20":19061.5,"sma_60":18298.33,"sma_120":17940.67},{"date":"2025-12-22","open":18891,"high":18891,"low":18653,"close":18777,"volume":58846,"rsi_14":72.46,"sma_20":19152.0,"sma_60":18330.0,"sma_120":17967.25},{"date":"2025-12-23","open":18796,"high":18796,"low":18558,"close":18720,"volume":68548,"rsi_14":69.42,"sma_20":19225.5,"sma_60":18357.33,"sma_120":17991.17},{"date":"2025-12-24","open":18729,"high":18767,"low":18558,"close":18691,"volume":69662,"rsi_14":72.22,"sma_20":19271.5,"sma_60":18388.67,"sma_120":18012.92},{"date":"2025-12-26","open":18682,"high":18720,"low":18215,"close":18244,"volume":61872,"rsi_14":60.59,"sma_20":19300.0,"sma_60":18410.33,"sma_120":18030.75},{"date":"2025-12-29","open":17911,"high":18063,"low":17521,"close":17911,"volume":127408,"rsi_14":51.15,"sma_20":19309.0,"sma_60":18431.17,"sma_120":18042.58},{"date":"2025-12-30","open":17911,"high":18054,"low":17797,"close":18025,"volume":54106,"rsi_14":41.01,"sma_20":19327.0,"sma_60":18455.17,"sma_120":18056.08},{"date":"2026-01-02","open":17854,"high":17854,"low":17378,"close":17378,"volume":64455,"rsi_14":28.21,"sma_20":19300.0,"sma_60":18464.5,"sma_120":18065.17},{"date":"2026-01-05","open":17540,"high":17606,"low":17264,"close":17311,"volume":70078,"rsi_14":27.5,"sma_20":19266.0,"sma_60":18473.83,"sma_120":18073.83},{"date":"2026-01-06","open":17311,"high":17368,"low":16969,"close":17064,"volume":84921,"rsi_14":23.41,"sma_20":19224.5,"sma_60":18477.67,"sma_120":18076.58},{"date":"2026-01-07","open":16940,"high":17245,"low":16921,"close":17054,"volume":47612,"rsi_14":13.86,"sma_20":19187.0,"sma_60":18483.83,"sma_120":18080.67},{"date":"2026-01-08","open":16969,"high":17787,"low":16969,"close":17673,"volume":128305,"rsi_14":27.9,"sma_20":19177.5,"sma_60":18498.67,"sma_120":18089.25},{"date":"2026-01-09","open":17701,"high":17797,"low":17321,"close":17492,"volume":71570,"rsi_14":27.55,"sma_20":19130.0,"sma_60":18501.5,"sma_120":18098.42},{"date":"2026-01-12","open":17349,"high":17740,"low":17292,"close":17559,"volume":79993,"rsi_14":30.38,"sma_20":19080.0,"sma_60":18508.67,"sma_120":18108.58},{"date":"2026-01-13","open":17682,"high":17682,"low":17349,"close":17549,"volume":59533,"rsi_14":31.07,"sma_20":19029.5,"sma_60":18512.83,"sma_120":18118.25},{"date":"2026-01-14","open":17559,"high":17663,"low":17397,"close":17549,"volume":60649,"rsi_14":28.28,"sma_20":18975.5,"sma_60":18518.83,"sma_120":18127.33},{"date":"2026-01-15","open":17444,"high":17797,"low":17444,"close":17759,"volume":69214,"rsi_14":33.87,"sma_20":18916.0,"sma_60":18528.0,"sma_120":18138.5},{"date":"2026-01-16","open":17759,"high":17892,"low":17559,"close":17559,"volume":74712,"rsi_14":59.49,"sma_20":18039.5,"sma_60":17927.0,"sma_120":17602.58},{"date":"2026-01-19","open":17444,"high":17559,"low":17273,"close":17530,"volume":89658,"rsi_14":36.93,"sma_20":18769.0,"sma_60":18541.0,"sma_120":18147.5},{"date":"2026-01-20","open":17425,"high":17597,"low":17349,"close":17473,"volume":49239,"rsi_14":41.09,"sma_20":18702.5,"sma_60":18545.83,"sma_120":18149.25},{"date":"2026-01-21","open":17321,"high":17606,"low":17311,"close":17473,"volume":61016,"rsi_14":38.21,"sma_20":18640.0,"sma_60":18548.0,"sma_120":18152.92},{"date":"2026-01-22","open":17416,"high":17711,"low":17397,"close":17644,"volume":71416,"rsi_14":57.14,"sma_20":18580.5,"sma_60":18551.5,"sma_120":18159.33},{"date":"2026-01-23","open":17635,"high":17882,"low":17578,"close":17673,"volume":63967,"rsi_14":59.9,"sma_20":18525.5,"sma_60":18553.67,"sma_120":18168.0},{"date":"2026-01-26","open":17720,"high":17930,"low":17625,"close":17644,"volume":83438,"rsi_14":68.05,"sma_20":18470.5,"sma_60":18561.33,"sma_120":18177.33},{"date":"2026-01-27","open":17644,"high":18406,"low":17616,"close":18330,"volume":162832,"rsi_14":77.92,"sma_20":18475.0,"sma_60":18581.5,"sma_120":18191.25},{"date":"2026-01-28","open":18225,"high":18891,"low":18225,"close":18710,"volume":215399,"rsi_14":75.35,"sma_20":18517.0,"sma_60":18611.17,"sma_120":18208.0},{"date":"2026-01-29","open":18548,"high":19462,"low":18434,"close":19224,"volume":273289,"rsi_14":86.4,"sma_20":18580.0,"sma_60":18651.0,"sma_120":18232.42},{"date":"2026-01-30","open":18996,"high":19414,"low":18891,"close":19034,"volume":173133,"rsi_14":79.47,"sma_20":18667.0,"sma_60":18688.17,"sma_120":18247.67},{"date":"2026-02-02","open":19129,"high":19129,"low":18349,"close":18615,"volume":148328,"rsi_14":68.3,"sma_20":18735.5,"sma_60":18724.17,"sma_120":18259.08},{"date":"2026-02-03","open":18843,"high":19081,"low":18434,"close":18786,"volume":107828,"rsi_14":70.06,"sma_20":18826.0,"sma_60":18760.33,"sma_120":18271.75},{"date":"2026-02-04","open":18748,"high":19605,"low":18453,"close":19319,"volume":187614,"rsi_14":72.59,"sma_20":18166.0,"sma_60":17977.33,"sma_120":17636.5},{"date":"2026-02-05","open":19015,"high":19367,"low":18939,"close":19081,"volume":84500,"rsi_14":68.32,"sma_20":18298.5,"sma_60":18022.0,"sma_120":17664.75},{"date":"2026-02-06","open":18891,"high":19319,"low":18111,"close":19224,"volume":122460,"rsi_14":69.84,"sma_20":18430.0,"sma_60":18066.0,"sma_120":17695.33},{"date":"2026-02-09","open":19414,"high":20509,"low":19272,"close":20176,"volume":323817,"rsi_14":80.62,"sma_20":18608.0,"sma_60":18126.33,"sma_120":17734.33},{"date":"2026-02-10","open":20366,"high":20414,"low":19890,"close":20128,"volume":80251,"rsi_14":85.09,"sma_20":18766.0,"sma_60":18184.33,"sma_120":17775.58},{"date":"2026-02-11","open":20128,"high":20271,"low":19938,"close":20081,"volume":64260,"rsi_14":82.71,"sma_20":18928.5,"sma_60":18241.17,"sma_120":17815.25},{"date":"2026-02-12","open":18996,"high":19177,"low":18311,"close":18577,"volume":415794,"rsi_14":61.44,"sma_20":18995.0,"sma_60":18271.17,"sma_120":17841.25},{"date":"2026-02-13","open":18558,"high":19024,"low":18330,"close":18920,"volume":138782,"rsi_14":64.62,"sma_20":19075.0,"sma_60":18308.17,"sma_120":17872.08},{"date":"2026-02-19","open":18843,"high":19177,"low":18815,"close":19129,"volume":128551,"rsi_14":66.37,"sma_20":19168.0,"sma_60":18349.67,"sma_120":17902.58},{"date":"2026-02-20","open":19129,"high":19414,"low":19129,"close":19367,"volume":112305,"rsi_14":66.21,"sma_20":19294.5,"sma_60":18395.67,"sma_120":17934.25},{"date":"2026-02-23","open":19367,"high":19414,"low":19081,"close":19319,"volume":74205,"rsi_14":62.82,"sma_20":19435.5,"sma_60":18427.83,"sma_120":17968.25},{"date":"2026-02-24","open":19272,"high":19319,"low":19024,"close":19319,"volume":97226,"rsi_14":64.07,"sma_20":19552.5,"sma_60":18461.17,"sma_120":17998.67},{"date":"2026-02-25","open":19414,"high":19890,"low":19272,"close":19700,"volume":191385,"rsi_14":61.18,"sma_20":20105.5,"sma_60":19285.5,"sma_120":18570.17},{"date":"2026-02-26","open":19760,"high":19990,"low":19260,"close":19350,"volume":198622,"rsi_14":55.95,"sma_20":19751.5,"sma_60":18528.33,"sma_120":18055.67},{"date":"2026-02-27","open":19500,"high":19500,"low":18770,"close":18970,"volume":155575,"rsi_14":39.08,"sma_20":20131.5,"sma_60":19302.17,"sma_120":18597.75},{"date":"2026-03-03","open":18820,"high":19350,"low":18800,"close":18840,"volume":131991,"rsi_14":39.87,"sma_20":20090.5,"sma_60":19305.5,"sma_120":18608.08},{"date":"2026-03-04","open":18720,"high":18760,"low":16900,"close":16900,"volume":208209,"rsi_14":28.74,"sma_20":19925.5,"sma_60":19277.5,"sma_120":18603.33},{"date":"2026-03-05","open":18380,"high":18380,"low":17420,"close":18030,"volume":161717,"rsi_14":29.91,"sma_20":19827.0,"sma_60":19264.67,"sma_120":18609.58},{"date":"2026-03-06","open":17670,"high":17990,"low":17320,"close":17420,"volume":87216,"rsi_14":27.93,"sma_20":19720.0,"sma_60":19240.5,"sma_120":18610.0},{"date":"2026-03-09","open":17760,"high":17880,"low":17140,"close":17350,"volume":140444,"rsi_14":27.86,"sma_20":19600.5,"sma_60":19217.0,"sma_120":18608.25},{"date":"2026-03-10","open":17840,"high":18090,"low":17520,"close":17900,"volume":128511,"rsi_14":39.11,"sma_20":19480.5,"sma_60":19204.17,"sma_120":18610.92},{"date":"2026-03-11","open":18070,"high":18870,"low":18050,"close":18410,"volume":148102,"rsi_14":40.32,"sma_20":19398.5,"sma_60":19198.33,"sma_120":18617.08},{"date":"2026-03-12","open":18250,"high":18990,"low":18250,"close":18990,"volume":78835,"rsi_14":43.02,"sma_20":19338.0,"sma_60":19192.67,"sma_120":18627.92},{"date":"2026-03-13","open":18320,"high":19080,"low":18320,"close":18820,"volume":121138,"rsi_14":40.28,"sma_20":19219.0,"sma_60":19182.17,"sma_120":18637.08},{"date":"2026-03-16","open":18650,"high":19320,"low":18540,"close":19090,"volume":163202,"rsi_14":42.52,"sma_20":19116.0,"sma_60":18626.67,"sma_120":18153.25},{"date":"2026-03-17","open":19200,"high":19810,"low":18960,"close":19010,"volume":104093,"rsi_14":42.11,"sma_20":19011.5,"sma_60":18640.0,"sma_120":18167.67},{"date":"2026-03-18","open":19240,"high":19450,"low":18610,"close":19400,"volume":98938,"rsi_14":42.03,"sma_20":19005.5,"sma_60":18663.0,"sma_120":18185.75},{"date":"2026-03-19","open":19070,"high":19220,"low":18690,"close":18780,"volume":57672,"rsi_14":46.16,"sma_20":18950.5,"sma_60":18672.83,"sma_120":18198.25},{"date":"2026-03-20","open":18790,"high":19150,"low":18660,"close":18660,"volume":65394,"rsi_14":47.84,"sma_20":18878.5,"sma_60":18682.5,"sma_120":18209.17},{"date":"2026-03-23","open":18460,"high":18750,"low":18120,"close":18160,"volume":98703,"rsi_14":45.49,"sma_20":18769.0,"sma_60":18683.33,"sma_120":18216.17},{"date":"2026-03-24","open":18550,"high":18570,"low":18150,"close":18530,"volume":61852,"rsi_14":63.65,"sma_20":18680.5,"sma_60":18694.5,"sma_120":18223.75},{"date":"2026-03-25","open":18890,"high":18890,"low":18360,"close":18660,"volume":84809,"rsi_14":56.34,"sma_20":18598.5,"sma_60":18701.67,"sma_120":18227.83},{"date":"2026-03-26","open":18790,"high":18790,"low":18340,"close":18570,"volume":58529,"rsi_14":62.92,"sma_20":18492.0,"sma_60":18710.0,"sma_120":18231.33},{"date":"2026-03-27","open":19200,"high":19210,"low":17840,"close":18200,"volume":135378,"rsi_14":58.95,"sma_20":18434.5,"sma_60":18709.5,"sma_120":18233.67},{"date":"2026-03-30","open":17750,"high":18020,"low":17660,"close":17970,"volume":50926,"rsi_14":50.79,"sma_20":18384.5,"sma_60":18703.5,"sma_120":18235.33},{"date":"2026-03-31","open":17790,"high":18085,"low":17630,"close":17970,"volume":68679,"rsi_14":44.39,"sma_20":18341.0,"sma_60":18695.67,"sma_120":18239.0},{"date":"2026-04-01","open":18250,"high":18280,"low":17680,"close":17940,"volume":115602,"rsi_14":34.42,"sma_20":18393.0,"sma_60":18693.33,"sma_120":18243.33},{"date":"2026-04-02","open":17950,"high":18090,"low":17220,"close":17340,"volume":106388,"rsi_14":30.53,"sma_20":18358.5,"sma_60":18681.5,"sma_120":18241.25},{"date":"2026-04-03","open":17360,"high":17650,"low":17360,"close":17440,"volume":55416,"rsi_14":27.27,"sma_20":18359.5,"sma_60":18674.17,"sma_120":18239.5},{"date":"2026-04-06","open":17450,"high":17560,"low":17230,"close":17420,"volume":48944,"rsi_14":27.73,"sma_20":18363.0,"sma_60":18667.67,"sma_120":18240.75},{"date":"2026-04-07","open":17290,"high":17540,"low":17150,"close":17190,"volume":48451,"rsi_14":17.6,"sma_20":18327.5,"sma_60":18658.0,"sma_120":18232.58},{"date":"2026-04-08","open":17780,"high":17840,"low":17400,"close":17600,"volume":74118,"rsi_14":31.56,"sma_20":18287.0,"sma_60":18661.33,"sma_120":18227.67},{"date":"2026-04-09","open":17570,"high":17690,"low":17290,"close":17400,"volume":78608,"rsi_14":30.79,"sma_20":18207.5,"sma_60":18658.5,"sma_120":18220.83},{"date":"2026-04-10","open":17400,"high":17680,"low":17400,"close":17650,"volume":47273,"rsi_14":41.58,"sma_20":18149.0,"sma_60":18658.67,"sma_120":18216.08},{"date":"2026-04-13","open":17630,"high":17630,"low":17340,"close":17580,"volume":92031,"rsi_14":32.6,"sma_20":18073.5,"sma_60":18651.83,"sma_120":18211.75},{"date":"2026-04-14","open":17610,"high":17840,"low":17570,"close":17800,"volume":86080,"rsi_14":34.75,"sma_20":18013.0,"sma_60":18651.0,"sma_120":18209.17},{"date":"2026-04-15","open":17800,"high":18060,"low":17760,"close":18030,"volume":115762,"rsi_14":40.88,"sma_20":17944.5,"sma_60":18648.33,"sma_120":18210.67},{"date":"2026-04-16","open":18010,"high":18250,"low":18010,"close":18190,"volume":65881,"rsi_14":49.82,"sma_20":17915.0,"sma_60":18646.83,"sma_120":18213.25},{"date":"2026-04-17","open":18180,"high":18230,"low":17900,"close":18070,"volume":106622,"rsi_14":51.89,"sma_20":17885.5,"sma_60":18644.0,"sma_120":18218.0},{"date":"2026-04-20","open":18120,"high":18230,"low":17870,"close":18000,"volume":85935,"rsi_14":50.55,"sma_20":17877.5,"sma_60":18647.0,"sma_120":18222.67},{"date":"2026-04-21","open":18000,"high":18090,"low":17840,"close":17950,"volume":86452,"rsi_14":50.18,"sma_20":17848.5,"sma_60":18654.83,"sma_120":18228.08},{"date":"2026-04-22","open":17920,"high":18000,"low":17760,"close":17950,"volume":102513,"rsi_14":64.32,"sma_20":17813.0,"sma_60":18654.67,"sma_120":18234.08},{"date":"2026-04-23","open":18150,"high":20000,"low":17720,"close":18080,"volume":1253817,"rsi_14":64.81,"sma_20":17788.5,"sma_60":18654.5,"sma_120":18240.25},{"date":"2026-04-24","open":17960,"high":18230,"low":17820,"close":18170,"volume":147539,"rsi_14":66.82,"sma_20":17787.0,"sma_60":18657.67,"sma_120":18247.5},{"date":"2026-04-27","open":18200,"high":18430,"low":18080,"close":18370,"volume":144827,"rsi_14":76.82,"sma_20":17807.0,"sma_60":18665.17,"sma_120":18254.33},{"date":"2026-04-28","open":18250,"high":18560,"low":18250,"close":18450,"volume":116833,"rsi_14":72.73,"sma_20":17831.0,"sma_60":18669.33,"sma_120":18262.08},{"date":"2026-04-29","open":18670,"high":19150,"low":18510,"close":18950,"volume":145516,"rsi_14":85.71,"sma_20":17881.5,"sma_60":18673.17,"sma_120":18274.33},{"date":"2026-04-30","open":18810,"high":19060,"low":18580,"close":18890,"volume":133840,"rsi_14":82.25,"sma_20":18029.5,"sma_60":18174.67,"sma_120":18695.92},{"date":"2026-05-04","open":19090,"high":19210,"low":18400,"close":18440,"volume":121988,"rsi_14":68.22,"sma_20":18009.0,"sma_60":18696.17,"sma_120":18352.5},{"date":"2026-05-06","open":18850,"high":18860,"low":18010,"close":18020,"volume":156302,"rsi_14":54.3,"sma_20":18039.0,"sma_60":18667.5,"sma_120":18356.33},{"date":"2026-05-07","open":18200,"high":18200,"low":17750,"close":17890,"volume":126706,"rsi_14":47.15,"sma_20":18074.0,"sma_60":18627.33,"sma_120":18358.92},{"date":"2026-05-08","open":18030,"high":18030,"low":17460,"close":17550,"volume":112124,"rsi_14":37.88,"sma_20":18071.5,"sma_60":18585.67,"sma_120":18357.92},{"date":"2026-05-11","open":17560,"high":17780,"low":17180,"close":17180,"volume":170341,"rsi_14":34.6,"sma_20":18060.5,"sma_60":18535.33,"sma_120":18353.67},{"date":"2026-05-12","open":17370,"high":17370,"low":16690,"close":17000,"volume":189546,"rsi_14":33.33,"sma_20":18028.0,"sma_60":18465.33,"sma_120":18347.67},{"date":"2026-05-13","open":17480,"high":17480,"low":16810,"close":16980,"volume":93428,"rsi_14":33.67,"sma_20":17998.0,"sma_60":18395.83,"sma_120":18342.0},{"date":"2026-05-14","open":16960,"high":17810,"low":16950,"close":17810,"volume":114572,"rsi_14":48.16,"sma_20":17998.5,"sma_60":18341.0,"sma_120":18343.67},{"date":"2026-05-15","open":17540,"high":20600,"low":17140,"close":20100,"volume":1351349,"rsi_14":66.95,"sma_20":18102.0,"sma_60":18350.67,"sma_120":18364.58},{"date":"2026-05-18","open":19050,"high":19290,"low":17500,"close":17540,"volume":315246,"rsi_14":46.26,"sma_20":18069.5,"sma_60":18311.67,"sma_120":18357.67},{"date":"2026-05-19","open":17630,"high":17790,"low":16850,"close":17780,"volume":360303,"rsi_14":46.52,"sma_20":18055.0,"sma_60":18273.0,"sma_120":18353.33},{"date":"2026-05-20","open":17960,"high":18100,"low":17120,"close":17280,"volume":147091,"rsi_14":43.42,"sma_20":18019.0,"sma_60":18221.83,"sma_120":18346.08},{"date":"2026-05-21","open":17440,"high":17600,"low":17050,"close":17220,"volume":218398,"rsi_14":39.76,"sma_20":17982.5,"sma_60":18170.5,"sma_120":18340.67},{"date":"2026-05-22","open":17380,"high":17720,"low":17260,"close":17700,"volume":81169,"rsi_14":43.29,"sma_20":17970.0,"sma_60":18127.17,"sma_120":18339.58},{"date":"2026-05-26","open":17870,"high":17920,"low":17460,"close":17640,"volume":204682,"rsi_14":45.28,"sma_20":17948.0,"sma_60":18076.17,"sma_120":18336.33},{"date":"2026-05-27","open":17650,"high":17850,"low":17200,"close":17220,"volume":178137,"rsi_14":45.28,"sma_20":17900.5,"sma_60":18040.67,"sma_120":18331.83},{"date":"2026-05-28","open":17230,"high":17340,"low":16550,"close":16750,"volume":193381,"rsi_14":43.54,"sma_20":17819.5,"sma_60":18003.67,"sma_120":18322.5},{"date":"2026-05-29","open":17090,"high":17100,"low":16580,"close":16580,"volume":743987,"rsi_14":44.39,"sma_20":17726.0,"sma_60":17966.0,"sma_120":18314.25},{"date":"2026-06-01","open":16600,"high":16760,"low":16450,"close":16470,"volume":147720,"rsi_14":45.77,"sma_20":17602.0,"sma_60":17958.83,"sma_120":18305.67},{"date":"2026-06-02","open":16540,"high":16540,"low":16000,"close":16170,"volume":129837,"rsi_14":45.12,"sma_20":17466.0,"sma_60":17927.83,"sma_120":18292.92},{"date":"2026-06-04","open":16160,"high":16510,"low":16020,"close":16030,"volume":132509,"rsi_14":44.5,"sma_20":17345.5,"sma_60":17904.67,"sma_120":18279.58},{"date":"2026-06-05","open":16190,"high":16330,"low":15830,"close":15950,"volume":93463,"rsi_14":38.2,"sma_20":17242.0,"sma_60":17881.33,"sma_120":18265.0},{"date":"2026-06-08","open":15770,"high":15770,"low":15220,"close":15440,"volume":123035,"rsi_14":11.8,"sma_20":17119.5,"sma_60":17840.33,"sma_120":18247.42},{"date":"2026-06-09","open":15360,"high":15740,"low":15360,"close":15400,"volume":110239,"rsi_14":20.11,"sma_20":17012.0,"sma_60":17790.17,"sma_120":18228.42},{"date":"2026-06-10","open":15310,"high":15370,"low":14910,"close":15210,"volume":259977,"rsi_14":13.6,"sma_20":16913.5,"sma_60":17727.17,"sma_120":18203.42},{"date":"2026-06-11","open":15160,"high":16180,"low":14720,"close":16060,"volume":531941,"rsi_14":34.28,"sma_20":16866.5,"sma_60":17681.17,"sma_120":18187.08},{"date":"2026-06-12","open":16230,"high":16420,"low":15690,"close":15690,"volume":314933,"rsi_14":31.74,"sma_20":16802.0,"sma_60":17624.5,"sma_120":18166.25},{"date":"2026-06-15","open":16020,"high":16850,"low":15970,"close":16700,"volume":311155,"rsi_14":39.41,"sma_20":16746.5,"sma_60":17586.0,"sma_120":18154.75},{"date":"2026-06-16","open":16550,"high":17010,"low":16520,"close":16710,"volume":98680,"rsi_14":40.04,"sma_20":16577.0,"sma_60":17541.17,"sma_120":18143.08},{"date":"2026-06-17","open":17290,"high":17580,"low":16930,"close":17290,"volume":156083,"rsi_14":68.82,"sma_20":16335.5,"sma_60":17341.0,"sma_120":18062.33},{"date":"2026-06-18","open":17100,"high":17540,"low":16760,"close":16840,"volume":135225,"rsi_14":50.94,"sma_20":16517.5,"sma_60":17486.0,"sma_120":18126.75},{"date":"2026-06-19","open":16760,"high":16900,"low":16080,"close":16150,"volume":123245,"rsi_14":45.97,"sma_20":16461.0,"sma_60":17452.5,"sma_120":18110.75},{"date":"2026-06-22","open":16090,"high":16340,"low":15770,"close":15920,"volume":80624,"rsi_14":44.95,"sma_20":16396.0,"sma_60":17409.0,"sma_120":18091.5},{"date":"2026-06-23","open":16150,"high":16200,"low":15250,"close":15340,"volume":104813,"rsi_14":42.76,"sma_20":16278.0,"sma_60":17353.67,"sma_120":18066.58},{"date":"2026-06-24","open":15720,"high":15740,"low":15120,"close":15480,"volume":122803,"rsi_14":45.2,"sma_20":16170.0,"sma_60":17302.17,"sma_120":18041.92},{"date":"2026-06-25","open":15130,"high":15680,"low":15130,"close":15250,"volume":109348,"rsi_14":44.05,"sma_20":16071.5,"sma_60":17253.0,"sma_120":18018.33},{"date":"2026-06-26","open":15350,"high":15460,"low":14680,"close":14950,"volume":107571,"rsi_14":45.68,"sma_20":15981.5,"sma_60":17202.67,"sma_120":17992.5},{"date":"2026-06-29","open":15160,"high":15600,"low":15030,"close":15580,"volume":116937,"rsi_14":51.44,"sma_20":15931.5,"sma_60":17162.83,"sma_120":17973.33},{"date":"2026-06-30","open":15580,"high":15650,"low":15110,"close":15200,"volume":83819,"rsi_14":49.92,"sma_20":15868.0,"sma_60":17117.17,"sma_120":17951.58},{"date":"2026-07-01","open":15580,"high":15910,"low":15360,"close":15820,"volume":83296,"rsi_14":48.07,"sma_20":15850.5,"sma_60":17091.83,"sma_120":17935.33},{"date":"2026-07-02","open":15950,"high":16400,"low":15330,"close":16060,"volume":76807,"rsi_14":53.04,"sma_20":15852.0,"sma_60":17068.83,"sma_120":17924.17},{"date":"2026-07-03","open":16250,"high":16350,"low":15680,"close":15850,"volume":102013,"rsi_14":41.97,"sma_20":15847.0,"sma_60":17042.67,"sma_120":17909.83},{"date":"2026-07-06","open":15850,"high":15990,"low":15430,"close":15660,"volume":49672,"rsi_14":40.4,"sma_20":15858.0,"sma_60":17017.17,"sma_120":17893.33},{"date":"2026-07-07","open":15750,"high":15760,"low":15480,"close":15720,"volume":73088,"rsi_14":34.14,"sma_20":15874.0,"sma_60":16985.83,"sma_120":17874.42},{"date":"2026-07-08","open":15840,"high":15840,"low":15360,"close":15620,"volume":69922,"rsi_14":36.74,"sma_20":15894.5,"sma_60":16956.17,"sma_120":17855.83},{"date":"2026-07-09","open":15750,"high":16250,"low":15310,"close":16040,"volume":200544,"rsi_14":48.73,"sma_20":15893.5,"sma_60":16929.33,"sma_120":17837.92},{"date":"2026-07-10","open":16200,"high":16250,"low":15440,"close":15440,"volume":109488,"rsi_14":44.89,"sma_20":15881.0,"sma_60":16893.67,"sma_120":17814.25},{"date":"2026-07-13","open":15590,"high":15780,"low":15410,"close":15520,"volume":73855,"rsi_14":52.14,"sma_20":15822.0,"sma_60":16855.67,"sma_120":17791.58},{"date":"2026-07-14","open":15670,"high":15670,"low":15170,"close":15190,"volume":77835,"rsi_14":46.7,"sma_20":15746.0,"sma_60":16808.33,"sma_120":17769.67},{"date":"2026-07-15","open":15400,"high":15640,"low":15290,"close":15540,"volume":56023,"rsi_14":53.22,"sma_20":15658.5,"sma_60":16764.17,"sma_120":17753.5},{"date":"2026-07-16","open":15440,"high":15750,"low":15360,"close":15450,"volume":49246,"rsi_14":55.81,"sma_20":15589.0,"sma_60":16720.5,"sma_120":17732.58},{"date":"2026-07-20","open":15520,"high":15520,"low":15110,"close":15270,"volume":52890,"rsi_14":45.97,"sma_20":15545.0,"sma_60":16675.0,"sma_120":17709.08},{"date":"2026-07-21","open":15120,"high":15270,"low":15010,"close":15110,"volume":51889,"rsi_14":48.76,"sma_20":15504.5,"sma_60":16627.67,"sma_120":17685.17},{"date":"2026-07-22","open":15110,"high":15300,"low":15000,"close":15000,"volume":38325,"rsi_14":36.86,"sma_20":15487.5,"sma_60":16578.5,"sma_120":17660.83},{"date":"2026-07-23","open":15030,"high":15400,"low":15000,"close":15360,"volume":51984,"rsi_14":39.2,"sma_20":15481.5,"sma_60":16533.17,"sma_120":17637.17},{"date":"2026-07-24","open":15200,"high":15520,"low":15200,"close":15210,"volume":38185,"rsi_14":39.94,"sma_20":15479.5,"sma_60":16483.83,"sma_120":17607.92},{"date":"2026-07-27","open":15220,"high":15400,"low":15100,"close":15170,"volume":47480,"rsi_14":41.91,"sma_20":15490.5,"sma_60":16430.5,"sma_120":17579.33},{"date":"2026-07-28","open":15130,"high":15130,"low":14560,"close":14640,"volume":105814,"rsi_14":34.57,"sma_20":15443.5,"sma_60":16367.0,"sma_120":17546.0},{"date":"2026-07-29","open":14640,"high":15040,"low":14300,"close":14440,"volume":125250,"rsi_14":33.61,"sma_20":15405.5,"sma_60":16291.83,"sma_120":17512.58},{"date":"2026-07-30","open":14450,"high":14920,"low":14350,"close":14650,"volume":71301,"rsi_14":29.5,"sma_20":15347.0,"sma_60":16221.17,"sma_120":17468.0},{"date":"2026-07-31","open":14760,"high":14990,"low":14520,"close":14890,"volume":69531,"rsi_14":40.92,"sma_20":15288.5,"sma_60":16162.0,"sma_120":17429.08},{"date":"2026-08-03","open":14790,"high":15050,"low":14650,"close":14710,"volume":68700,"rsi_14":37.06,"sma_20":15231.5,"sma_60":16106.83,"sma_120":17387.17},{"date":"2026-08-04","open":14650,"high":15050,"low":14650,"close":15020,"volume":71885,"rsi_14":47.27,"sma_20":15199.5,"sma_60":16059.0,"sma_120":17343.17},{"date":"2026-08-05","open":15020,"high":15450,"low":15020,"close":15270,"volume":52523,"rsi_14":45.51,"sma_20":15177.0,"sma_60":16021.0,"sma_120":17303.33},{"date":"2026-08-06","open":15270,"high":15700,"low":15250,"close":15700,"volume":54558,"rsi_14":53.73,"sma_20":15181.0,"sma_60":15996.33,"sma_120":17265.83},{"date":"2026-08-07","open":15550,"high":16470,"low":15550,"close":16450,"volume":135484,"rsi_14":65.05,"sma_20":15201.5,"sma_60":15987.17,"sma_120":17226.25},{"date":"2026-08-10","open":16250,"high":16400,"low":15970,"close":16200,"volume":59443,"rsi_14":63.59,"sma_20":15239.5,"sma_60":15974.17,"sma_120":17185.0},{"date":"2026-08-11","open":16300,"high":16470,"low":16110,"close":16260,"volume":49249,"rsi_14":65.91,"sma_20":15276.5,"sma_60":15948.33,"sma_120":17144.67},{"date":"2026-08-12","open":16260,"high":16350,"low":15930,"close":16120,"volume":73871,"rsi_14":60.16,"sma_20":15323.0,"sma_60":15882.0,"sma_120":17116.33},{"date":"2026-08-13","open":16010,"high":16270,"low":15860,"close":16060,"volume":89853,"rsi_14":61.64,"sma_20":15349.0,"sma_60":15857.33,"sma_120":17084.5},{"date":"2026-08-14","open":15900,"high":16350,"low":15860,"close":16350,"volume":48319,"rsi_14":65.13,"sma_20":15394.0,"sma_60":15833.5,"sma_120":17053.25},{"date":"2026-08-18","open":16390,"high":16510,"low":16030,"close":16130,"volume":42806,"rsi_14":70.75,"sma_20":15437.0,"sma_60":15814.33,"sma_120":17018.08},{"date":"2026-08-19","open":16080,"high":16230,"low":15680,"close":15910,"volume":40042,"rsi_14":70.36,"sma_20":15477.0,"sma_60":15792.5,"sma_120":16981.5},{"date":"2026-08-20","open":15860,"high":16150,"low":15770,"close":15880,"volume":42137,"rsi_14":67.93,"sma_20":15521.0,"sma_60":15762.17,"sma_120":16944.67},{"date":"2026-08-21","open":15730,"high":15880,"low":15490,"close":15730,"volume":40054,"rsi_14":62.57,"sma_20":15539.5,"sma_60":15730.33,"sma_120":16903.25},{"date":"2026-08-24","open":15780,"high":15980,"low":15650,"close":15980,"volume":32735,"rsi_14":68.62,"sma_20":15578.0,"sma_60":15709.67,"sma_120":16875.17},{"date":"2026-08-25","open":15930,"high":16150,"low":15850,"close":16120,"volume":40899,"rsi_14":66.98,"sma_20":15625.5,"sma_60":15699.17,"sma_120":16851.42},{"date":"2026-08-26","open":16180,"high":16260,"low":15980,"close":16230,"volume":32506,"rsi_14":65.48,"sma_20":15705.0,"sma_60":15693.33,"sma_120":16829.67},{"date":"2026-08-27","open":16370,"high":16470,"low":16090,"close":16170,"volume":34066,"rsi_14":58.61,"sma_20":15791.5,"sma_60":15688.33,"sma_120":16823.58},{"date":"2026-08-28","open":16010,"high":16400,"low":15990,"close":16390,"volume":47163,"rsi_14":48.64,"sma_20":15878.5,"sma_60":15692.0,"sma_120":16809.92},{"date":"2026-08-31","open":16420,"high":16490,"low":16110,"close":16430,"volume":34204,"rsi_14":55.78,"sma_20":15955.5,"sma_60":15698.67,"sma_120":16801.67},{"date":"2026-09-01","open":16320,"high":16590,"low":16320,"close":16420,"volume":38471,"rsi_14":54.12,"sma_20":16041.0,"sma_60":15706.5,"sma_120":16793.92},{"date":"2026-09-02","open":16260,"high":16380,"low":16090,"close":16160,"volume":35113,"rsi_14":50.97,"sma_20":16098.0,"sma_60":15718.5,"sma_120":16779.42},{"date":"2026-09-03","open":16210,"high":16530,"low":16100,"close":16330,"volume":52141,"rsi_14":56.22,"sma_20":16151.0,"sma_60":15734.0,"sma_120":16762.08},{"date":"2026-09-04","open":16480,"high":16480,"low":16180,"close":16320,"volume":51221,"rsi_14":49.21,"sma_20":16182.0,"sma_60":15752.5,"sma_120":16739.83},{"date":"2026-09-07","open":16320,"high":16520,"low":16210,"close":16460,"volume":51841,"rsi_14":59.12,"sma_20":16182.5,"sma_60":15759.17,"sma_120":16720.17},{"date":"2026-09-08","open":16550,"high":16560,"low":16350,"close":16440,"volume":32678,"rsi_14":66.46,"sma_20":16194.5,"sma_60":15771.67,"sma_120":16698.08},{"date":"2026-09-09","open":16390,"high":16550,"low":16290,"close":16520,"volume":29470,"rsi_14":69.28,"sma_20":16207.5,"sma_60":15768.67,"sma_120":16677.33},{"date":"2026-09-10","open":16310,"high":16640,"low":16300,"close":16610,"volume":79714,"rsi_14":77.5,"sma_20":16232.0,"sma_60":15767.0,"sma_120":16654.08},{"date":"2026-09-11","open":16360,"high":16650,"low":16300,"close":16430,"volume":41699,"rsi_14":64.71,"sma_20":16250.5,"sma_60":15752.67,"sma_120":16634.5},{"date":"2026-09-14","open":16390,"high":16590,"low":16240,"close":16500,"volume":31409,"rsi_14":62.76,"sma_20":16257.5,"sma_60":15746.83,"sma_120":16616.42},{"date":"2026-09-15","open":16310,"high":16540,"low":16210,"close":16340,"volume":43797,"rsi_14":53.69,"sma_20":16268.0,"sma_60":15750.0,"sma_120":16601.25},{"date":"2026-09-16","open":16350,"high":16470,"low":16210,"close":16290,"volume":33077,"rsi_14":54.05,"sma_20":16287.0,"sma_60":15756.17,"sma_120":16582.58},{"date":"2026-09-17","open":16410,"high":16560,"low":16220,"close":16540,"volume":31353,"rsi_14":54.97,"sma_20":16320.0,"sma_60":15776.17,"sma_120":16564.92},{"date":"2026-09-18","open":16600,"high":16610,"low":16030,"close":16210,"volume":49769,"rsi_14":43.89,"sma_20":16344.0,"sma_60":15788.33,"sma_120":16545.25},{"date":"2026-09-21","open":16150,"high":16340,"low":16100,"close":16240,"volume":29197,"rsi_14":45.11,"sma_20":16357.5,"sma_60":15805.0,"sma_120":16529.0},{"date":"2026-09-22","open":16120,"high":16310,"low":16090,"close":16190,"volume":31074,"rsi_14":50.92,"sma_20":16361.0,"sma_60":15825.67,"sma_120":16514.17},{"date":"2026-09-23","open":16280,"high":16320,"low":16120,"close":16200,"volume":33108,"rsi_14":45.58,"sma_20":16359.5,"sma_60":15836.0,"sma_120":16499.42},{"date":"2026-09-28","open":16200,"high":18390,"low":16170,"close":16360,"volume":191829,"rsi_14":51.23,"sma_20":16369.0,"sma_60":15855.33,"sma_120":16486.25},{"date":"2026-09-29","open":16370,"high":16430,"low":16100,"close":16120,"volume":72387,"rsi_14":40.12,"sma_20":16355.5,"sma_60":15860.33,"sma_120":16476.08},{"date":"2026-09-30","open":16250,"high":16340,"low":15720,"close":15750,"volume":89076,"rsi_14":33.33,"sma_20":16321.5,"sma_60":15855.17,"sma_120":16462.0},{"date":"2026-10-01","open":15800,"high":15920,"low":15630,"close":15730,"volume":47157,"rsi_14":30.35,"sma_20":16287.0,"sma_60":15853.17,"sma_120":16447.92},{"date":"2026-10-02","open":15830,"high":16000,"low":15730,"close":15990,"volume":28959,"rsi_14":35.78,"sma_20":16278.5,"sma_60":15858.67,"sma_120":16437.92},{"date":"2026-10-06","open":16020,"high":16020,"low":15830,"close":15920,"volume":40759,"rsi_14":37.68,"sma_20":16258.0,"sma_60":15862.0,"sma_120":16423.92},{"date":"2026-10-07","open":15910,"high":15930,"low":15730,"close":15830,"volume":40989,"rsi_14":33.97,"sma_20":16233.5,"sma_60":15865.5,"sma_120":16410.83},{"date":"2026-10-08","open":15760,"high":15920,"low":15670,"close":15700,"volume":52911,"rsi_14":34.47,"sma_20":16195.5,"sma_60":15859.83,"sma_120":16394.58},{"date":"2026-10-12","open":15690,"high":15940,"low":15570,"close":15670,"volume":49172,"rsi_14":34.8,"sma_20":16157.0,"sma_60":15863.67,"sma_120":16378.67},{"date":"2026-10-13","open":15620,"high":15640,"low":15330,"close":15530,"volume":62372,"rsi_14":23.83,"sma_20":16107.5,"sma_60":15863.83,"sma_120":16359.75},{"date":"2026-10-14","open":15730,"high":15840,"low":15430,"close":15620,"volume":46496,"rsi_14":32.54,"sma_20":16058.0,"sma_60":15871.0,"sma_120":16339.67},{"date":"2026-10-15","open":15600,"high":15760,"low":15170,"close":15370,"volume":56460,"rsi_14":27.23,"sma_20":16005.0,"sma_60":15868.17,"sma_120":16316.17},{"date":"2026-10-16","open":15490,"high":15650,"low":15330,"close":15460,"volume":34025,"rsi_14":31.28,"sma_20":15953.0,"sma_60":15868.33,"sma_120":16294.42},{"date":"2026-10-19","open":15420,"high":15680,"low":15330,"close":15600,"volume":29865,"rsi_14":35.58,"sma_20":15916.0,"sma_60":15873.83,"sma_120":16274.42},{"date":"2026-10-20","open":15470,"high":15670,"low":15370,"close":15390,"volume":45361,"rsi_14":27.23,"sma_20":15871.0,"sma_60":15878.5,"sma_120":16253.08},{"date":"2026-10-21","open":15410,"high":15530,"low":15210,"close":15320,"volume":35091,"rsi_14":29.59,"sma_20":15810.0,"sma_60":15883.83,"sma_120":16231.17},{"date":"2026-10-22","open":15140,"high":15300,"low":15100,"close":15170,"volume":25909,"rsi_14":33.33,"sma_20":15758.0,"sma_60":15880.67,"sma_120":16206.92},{"date":"2026-10-23","open":15160,"high":15160,"low":14880,"close":14950,"volume":37927}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1536.17,"pbr":0.65,"per":9.73,"roa":1.73,"roe":2.36,"grade":"C","comment":"PER 9.75배, ROE 2.36%","revenue":1260313979783.0,"analysis":"PER 9.8배입니다. ROE 2.4%입니다. 시가총액 6119.58억. 매출 1.26조, 영업이익 790.19억.","eps_basis":"TTM","debt_ratio":0.3618495059039349,"market_cap":611140765950,"net_income":62796788100.0,"total_debt":341638895542.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.57,"total_assets":1285785260171.0,"total_equity":944146364629.0,"profit_margin":4.98,"revenue_basis":"TTM","dividend_yield":5.53,"net_income_basis":"TTM","operating_income":79018795153.0,"operating_margin":6.27,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14950.0,"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":24100.0},{"date":"2016-10-25","close":24050.0},{"date":"2016-10-26","close":23700.0},{"date":"2016-10-27","close":23900.0},{"date":"2016-10-28","close":23850.0},{"date":"2016-10-31","close":23650.0},{"date":"2016-11-01","close":24000.0},{"date":"2016-11-02","close":23500.0},{"date":"2016-11-03","close":23550.0},{"date":"2016-11-04","close":22600.0},{"date":"2016-11-07","close":23750.0},{"date":"2016-11-08","close":22900.0},{"date":"2016-11-09","close":22500.0},{"date":"2016-11-10","close":23000.0},{"date":"2016-11-11","close":22850.0},{"date":"2016-11-14","close":22850.0},{"date":"2016-11-15","close":23250.0},{"date":"2016-11-16","close":23650.0},{"date":"2016-11-17","close":23750.0},{"date":"2016-11-18","close":23600.0},{"date":"2016-11-21","close":22650.0},{"date":"2016-11-22","close":23050.0},{"date":"2016-11-23","close":22250.0},{"date":"2016-11-24","close":22200.0},{"date":"2016-11-25","close":22500.0},{"date":"2016-11-28","close":22350.0},{"date":"2016-11-29","close":23500.0},{"date":"2016-11-30","close":23300.0},{"date":"2016-12-01","close":23550.0},{"date":"2016-12-02","close":23100.0},{"date":"2016-12-05","close":22850.0},{"date":"2016-12-06","close":23050.0},{"date":"2016-12-07","close":22800.0},{"date":"2016-12-08","close":22850.0},{"date":"2016-12-09","close":22550.0},{"date":"2016-12-12","close":22600.0},{"date":"2016-12-13","close":23550.0},{"date":"2016-12-14","close":23500.0},{"date":"2016-12-15","close":23150.0},{"date":"2016-12-16","close":23100.0},{"date":"2016-12-19","close":22900.0},{"date":"2016-12-20","close":22600.0},{"date":"2016-12-21","close":22400.0},{"date":"2016-12-22","close":22450.0},{"date":"2016-12-23","close":22800.0},{"date":"2016-12-26","close":22450.0},{"date":"2016-12-27","close":22750.0},{"date":"2016-12-28","close":22200.0},{"date":"2016-12-29","close":21700.0},{"date":"2017-01-02","close":21700.0},{"date":"2017-01-03","close":21400.0},{"date":"2017-01-04","close":21400.0},{"date":"2017-01-05","close":21300.0},{"date":"2017-01-06","close":21600.0},{"date":"2017-01-09","close":21600.0},{"date":"2017-01-10","close":21450.0},{"date":"2017-01-11","close":21450.0},{"date":"2017-01-12","close":21400.0},{"date":"2017-01-13","close":21450.0},{"date":"2017-01-16","close":21100.0},{"date":"2017-01-17","close":21000.0},{"date":"2017-01-18","close":21200.0},{"date":"2017-01-19","close":21150.0},{"date":"2017-01-20","close":22050.0},{"date":"2017-01-23","close":21950.0},{"date":"2017-01-24","close":21650.0},{"date":"2017-01-25","close":20950.0},{"date":"2017-01-26","close":20900.0},{"date":"2017-01-31","close":20800.0},{"date":"2017-02-01","close":20650.0},{"date":"2017-02-02","close":20700.0},{"date":"2017-02-03","close":20450.0},{"date":"2017-02-06","close":20150.0},{"date":"2017-02-07","close":20250.0},{"date":"2017-02-08","close":20550.0},{"date":"2017-02-09","close":20900.0},{"date":"2017-02-10","close":21800.0},{"date":"2017-02-13","close":21750.0},{"date":"2017-02-14","close":21950.0},{"date":"2017-02-15","close":21900.0},{"date":"2017-02-16","close":21350.0},{"date":"2017-02-17","close":21300.0},{"date":"2017-02-20","close":21400.0},{"date":"2017-02-21","close":21600.0},{"date":"2017-02-22","close":21450.0},{"date":"2017-02-23","close":21800.0},{"date":"2017-02-24","close":21750.0},{"date":"2017-02-27","close":21600.0},{"date":"2017-02-28","close":22950.0},{"date":"2017-03-02","close":23100.0},{"date":"2017-03-03","close":23150.0},{"date":"2017-03-06","close":23350.0},{"date":"2017-03-07","close":23550.0},{"date":"2017-03-08","close":23450.0},{"date":"2017-03-09","close":23100.0},{"date":"2017-03-10","close":23050.0},{"date":"2017-03-13","close":22650.0},{"date":"2017-03-14","close":22150.0},{"date":"2017-03-15","close":21800.0},{"date":"2017-03-16","close":22850.0},{"date":"2017-03-17","close":22950.0},{"date":"2017-03-20","close":23050.0},{"date":"2017-03-21","close":22800.0},{"date":"2017-03-22","close":23600.0},{"date":"2017-03-23","close":23550.0},{"date":"2017-03-24","close":23700.0},{"date":"2017-03-27","close":23400.0},{"date":"2017-03-28","close":23350.0},{"date":"2017-03-29","close":24000.0},{"date":"2017-03-30","close":23800.0},{"date":"2017-03-31","close":23700.0},{"date":"2017-04-03","close":23850.0},{"date":"2017-04-04","close":23200.0},{"date":"2017-04-05","close":22900.0},{"date":"2017-04-06","close":23400.0},{"date":"2017-04-07","close":23050.0},{"date":"2017-04-10","close":22800.0},{"date":"2017-04-11","close":23350.0},{"date":"2017-04-12","close":23500.0},{"date":"2017-04-13","close":23350.0},{"date":"2017-04-14","close":23100.0},{"date":"2017-04-17","close":23200.0},{"date":"2017-04-18","close":22950.0},{"date":"2017-04-19","close":23050.0},{"date":"2017-04-20","close":23850.0},{"date":"2017-04-21","close":24100.0},{"date":"2017-04-24","close":23700.0},{"date":"2017-04-25","close":23750.0},{"date":"2017-04-26","close":23750.0},{"date":"2017-04-27","close":23400.0},{"date":"2017-04-28","close":23200.0},{"date":"2017-05-02","close":23100.0},{"date":"2017-05-04","close":23100.0},{"date":"2017-05-08","close":24000.0},{"date":"2017-05-10","close":24850.0},{"date":"2017-05-11","close":25000.0},{"date":"2017-05-12","close":24950.0},{"date":"2017-05-15","close":25200.0},{"date":"2017-05-16","close":24700.0},{"date":"2017-05-17","close":24250.0},{"date":"2017-05-18","close":24150.0},{"date":"2017-05-19","close":23900.0},{"date":"2017-05-22","close":24300.0},{"date":"2017-05-23","close":24700.0},{"date":"2017-05-24","close":25000.0},{"date":"2017-05-25","close":24850.0},{"date":"2017-05-26","close":25200.0},{"date":"2017-05-29","close":25400.0},{"date":"2017-05-30","close":25600.0},{"date":"2017-05-31","close":25450.0},{"date":"2017-06-01","close":25150.0},{"date":"2017-06-02","close":25400.0},{"date":"2017-06-05","close":25700.0},{"date":"2017-06-07","close":25100.0},{"date":"2017-06-08","close":24550.0},{"date":"2017-06-09","close":25700.0},{"date":"2017-06-12","close":25800.0},{"date":"2017-06-13","close":26050.0},{"date":"2017-06-14","close":26100.0},{"date":"2017-06-15","close":25650.0},{"date":"2017-06-16","close":26100.0},{"date":"2017-06-19","close":26500.0},{"date":"2017-06-20","close":26350.0},{"date":"2017-06-21","close":26150.0},{"date":"2017-06-22","close":26550.0},{"date":"2017-06-23","close":26000.0},{"date":"2017-06-26","close":25800.0},{"date":"2017-06-27","close":26400.0},{"date":"2017-06-28","close":26400.0},{"date":"2017-06-29","close":26250.0},{"date":"2017-06-30","close":26750.0},{"date":"2017-07-03","close":27100.0},{"date":"2017-07-04","close":25950.0},{"date":"2017-07-05","close":26050.0},{"date":"2017-07-06","close":25800.0},{"date":"2017-07-07","close":26050.0},{"date":"2017-07-10","close":25900.0},{"date":"2017-07-11","close":24950.0},{"date":"2017-07-12","close":25000.0},{"date":"2017-07-13","close":25650.0},{"date":"2017-07-14","close":25150.0},{"date":"2017-07-17","close":24800.0},{"date":"2017-07-18","close":25300.0},{"date":"2017-07-19","close":25500.0},{"date":"2017-07-20","close":25500.0},{"date":"2017-07-21","close":25750.0},{"date":"2017-07-24","close":25800.0},{"date":"2017-07-25","close":25550.0},{"date":"2017-07-26","close":25000.0},{"date":"2017-07-27","close":25500.0},{"date":"2017-07-28","close":25000.0},{"date":"2017-07-31","close":24950.0},{"date":"2017-08-01","close":24750.0},{"date":"2017-08-02","close":24800.0},{"date":"2017-08-03","close":24400.0},{"date":"2017-08-04","close":24800.0},{"date":"2017-08-07","close":24550.0},{"date":"2017-08-08","close":24600.0},{"date":"2017-08-09","close":24850.0},{"date":"2017-08-10","close":24850.0},{"date":"2017-08-11","close":24450.0},{"date":"2017-08-14","close":24450.0},{"date":"2017-08-16","close":24450.0},{"date":"2017-08-17","close":24950.0},{"date":"2017-08-18","close":25100.0},{"date":"2017-08-21","close":25250.0},{"date":"2017-08-22","close":25000.0},{"date":"2017-08-23","close":25100.0},{"date":"2017-08-24","close":25250.0},{"date":"2017-08-25","close":25200.0},{"date":"2017-08-28","close":24850.0},{"date":"2017-08-29","close":24450.0},{"date":"2017-08-30","close":24150.0},{"date":"2017-08-31","close":23950.0},{"date":"2017-09-01","close":24250.0},{"date":"2017-09-04","close":23950.0},{"date":"2017-09-05","close":23650.0},{"date":"2017-09-06","close":23500.0},{"date":"2017-09-07","close":23650.0},{"date":"2017-09-08","close":23500.0},{"date":"2017-09-11","close":23750.0},{"date":"2017-09-12","close":23700.0},{"date":"2017-09-13","close":23550.0},{"date":"2017-09-14","close":24000.0},{"date":"2017-09-15","close":23900.0},{"date":"2017-09-18","close":24350.0},{"date":"2017-09-19","close":24400.0},{"date":"2017-09-20","close":24150.0},{"date":"2017-09-21","close":23950.0},{"date":"2017-09-22","close":23600.0},{"date":"2017-09-25","close":23700.0},{"date":"2017-09-26","close":23700.0},{"date":"2017-09-27","close":23500.0},{"date":"2017-09-28","close":23950.0},{"date":"2017-09-29","close":23950.0},{"date":"2017-10-10","close":23400.0},{"date":"2017-10-11","close":23500.0},{"date":"2017-10-12","close":23150.0},{"date":"2017-10-13","close":23300.0},{"date":"2017-10-16","close":22800.0},{"date":"2017-10-17","close":23000.0},{"date":"2017-10-18","close":23450.0},{"date":"2017-10-19","close":23400.0},{"date":"2017-10-20","close":23350.0},{"date":"2017-10-23","close":22900.0},{"date":"2017-10-24","close":23150.0},{"date":"2017-10-25","close":24100.0},{"date":"2017-10-26","close":23950.0},{"date":"2017-10-27","close":23950.0},{"date":"2017-10-30","close":23700.0},{"date":"2017-10-31","close":23550.0},{"date":"2017-11-01","close":23400.0},{"date":"2017-11-02","close":22900.0},{"date":"2017-11-03","close":23350.0},{"date":"2017-11-06","close":23000.0},{"date":"2017-11-07","close":23550.0},{"date":"2017-11-08","close":24500.0},{"date":"2017-11-09","close":22950.0},{"date":"2017-11-10","close":23550.0},{"date":"2017-11-13","close":23700.0},{"date":"2017-11-14","close":23900.0},{"date":"2017-11-15","close":24100.0},{"date":"2017-11-16","close":23950.0},{"date":"2017-11-17","close":23450.0},{"date":"2017-11-20","close":23650.0},{"date":"2017-11-21","close":23400.0},{"date":"2017-11-22","close":23400.0},{"date":"2017-11-23","close":23600.0},{"date":"2017-11-24","close":23700.0},{"date":"2017-11-27","close":23900.0},{"date":"2017-11-28","close":23950.0},{"date":"2017-11-29","close":23950.0},{"date":"2017-11-30","close":24000.0},{"date":"2017-12-01","close":23500.0},{"date":"2017-12-04","close":23950.0},{"date":"2017-12-05","close":24650.0},{"date":"2017-12-06","close":24450.0},{"date":"2017-12-07","close":24300.0},{"date":"2017-12-08","close":24400.0},{"date":"2017-12-11","close":24650.0},{"date":"2017-12-12","close":24500.0},{"date":"2017-12-13","close":24650.0},{"date":"2017-12-14","close":24050.0},{"date":"2017-12-15","close":25400.0},{"date":"2017-12-18","close":25650.0},{"date":"2017-12-19","close":25250.0},{"date":"2017-12-20","close":25250.0},{"date":"2017-12-21","close":24850.0},{"date":"2017-12-22","close":25250.0},{"date":"2017-12-26","close":25150.0},{"date":"2017-12-27","close":24550.0},{"date":"2017-12-28","close":24550.0},{"date":"2018-01-02","close":16902.9102},{"date":"2018-01-03","close":16902.9102},{"date":"2018-01-04","close":16626.9414},{"date":"2018-01-05","close":16902.9102},{"date":"2018-01-08","close":17454.8398},{"date":"2018-01-09","close":17213.373},{"date":"2018-01-10","close":17006.3965},{"date":"2018-01-11","close":16902.9102},{"date":"2018-01-12","close":16764.9277},{"date":"2018-01-15","close":16557.9531},{"date":"2018-01-16","close":16626.9414},{"date":"2018-01-17","close":16557.9531},{"date":"2018-01-18","close":16281.9854},{"date":"2018-01-19","close":16488.9609},{"date":"2018-01-22","close":16350.9795},{"date":"2018-01-23","close":16626.9414},{"date":"2018-01-24","close":16902.9102},{"date":"2018-01-25","close":16868.4121},{"date":"2018-01-26","close":17213.373},{"date":"2018-01-29","close":17454.8398},{"date":"2018-01-30","close":17523.832},{"date":"2018-01-31","close":17523.832},{"date":"2018-02-01","close":17661.8184},{"date":"2018-02-02","close":17627.3184},{"date":"2018-02-05","close":17109.8828},{"date":"2018-02-06","close":16902.9102},{"date":"2018-02-07","close":16592.4473},{"date":"2018-02-08","close":17868.791},{"date":"2018-02-09","close":18351.7324},{"date":"2018-02-12","close":18213.748},{"date":"2018-02-13","close":17903.2852},{"date":"2018-02-14","close":17730.8086},{"date":"2018-02-19","close":17937.7812},{"date":"2018-02-20","close":17799.7988},{"date":"2018-02-21","close":17661.8184},{"date":"2018-02-22","close":17661.8184},{"date":"2018-02-23","close":18144.752},{"date":"2018-02-26","close":18110.2578},{"date":"2018-02-27","close":18282.7383},{"date":"2018-02-28","close":18524.209},{"date":"2018-03-02","close":17972.2754},{"date":"2018-03-05","close":17282.3613},{"date":"2018-03-06","close":17247.8672},{"date":"2018-03-07","close":17144.377},{"date":"2018-03-08","close":17282.3613},{"date":"2018-03-09","close":17489.3379},{"date":"2018-03-12","close":17454.8398},{"date":"2018-03-13","close":17420.3457},{"date":"2018-03-14","close":17454.8398},{"date":"2018-03-15","close":17627.3184},{"date":"2018-03-16","close":17489.3379},{"date":"2018-03-19","close":17661.8184},{"date":"2018-03-20","close":17420.3457},{"date":"2018-03-21","close":17247.8672},{"date":"2018-03-22","close":17144.377},{"date":"2018-03-23","close":16695.9355},{"date":"2018-03-26","close":16661.4375},{"date":"2018-03-27","close":17006.3965},{"date":"2018-03-28","close":16902.9102},{"date":"2018-03-29","close":16902.9102},{"date":"2018-03-30","close":16971.8984},{"date":"2018-04-02","close":17213.373},{"date":"2018-04-03","close":17420.3457},{"date":"2018-04-04","close":17040.8926},{"date":"2018-04-05","close":17351.3574},{"date":"2018-04-06","close":17282.3613},{"date":"2018-04-09","close":16868.4121},{"date":"2018-04-10","close":17040.8926},{"date":"2018-04-11","close":17109.8828},{"date":"2018-04-12","close":17109.8828},{"date":"2018-04-13","close":16799.4219},{"date":"2018-04-16","close":17247.8672},{"date":"2018-04-17","close":17592.8242},{"date":"2018-04-18","close":17730.8086},{"date":"2018-04-19","close":18075.7637},{"date":"2018-04-20","close":18006.7734},{"date":"2018-04-23","close":17972.2754},{"date":"2018-04-24","close":18041.2695},{"date":"2018-04-25","close":18041.2695},{"date":"2018-04-26","close":18386.2266},{"date":"2018-04-27","close":18282.7383},{"date":"2018-04-30","close":18351.7324},{"date":"2018-05-02","close":18662.1914},{"date":"2018-05-03","close":18696.6895},{"date":"2018-05-04","close":18593.1992},{"date":"2018-05-08","close":18317.2363},{"date":"2018-05-09","close":19041.6445},{"date":"2018-05-10","close":19421.0977},{"date":"2018-05-11","close":20076.5195},{"date":"2018-05-14","close":20904.4141},{"date":"2018-05-15","close":21421.8516},{"date":"2018-05-16","close":21042.3984},{"date":"2018-05-17","close":21076.8945},{"date":"2018-05-18","close":21283.8691},{"date":"2018-05-21","close":21352.8594},{"date":"2018-05-23","close":21318.3633},{"date":"2018-05-24","close":21628.8262},{"date":"2018-05-25","close":21421.8516},{"date":"2018-05-28","close":21559.834},{"date":"2018-05-29","close":20973.4043},{"date":"2018-05-30","close":20766.4336},{"date":"2018-05-31","close":20869.9199},{"date":"2018-06-01","close":20076.5195},{"date":"2018-06-04","close":19938.5332},{"date":"2018-06-05","close":19835.0449},{"date":"2018-06-07","close":20007.5234},{"date":"2018-06-08","close":19766.0586},{"date":"2018-06-11","close":20214.502},{"date":"2018-06-12","close":20593.9512},{"date":"2018-06-14","close":20973.4043},{"date":"2018-06-15","close":20111.0137},{"date":"2018-06-18","close":20628.4473},{"date":"2018-06-19","close":21076.8945},{"date":"2018-06-20","close":19662.5684},{"date":"2018-06-21","close":19628.0703},{"date":"2018-06-22","close":19593.5762},{"date":"2018-06-25","close":19869.543},{"date":"2018-06-26","close":20248.9941},{"date":"2018-06-27","close":20421.4766},{"date":"2018-06-28","close":20524.9609},{"date":"2018-06-29","close":20180.0039},{"date":"2018-07-02","close":20352.4844},{"date":"2018-07-03","close":20111.0137},{"date":"2018-07-04","close":19869.543},{"date":"2018-07-05","close":20421.4766},{"date":"2018-07-06","close":21490.8398},{"date":"2018-07-09","close":21525.3359},{"date":"2018-07-10","close":21421.8516},{"date":"2018-07-11","close":21421.8516},{"date":"2018-07-12","close":21145.8809},{"date":"2018-07-13","close":21525.3359},{"date":"2018-07-16","close":22042.7715},{"date":"2018-07-17","close":20593.9512},{"date":"2018-07-18","close":20490.4648},{"date":"2018-07-19","close":20352.4844},{"date":"2018-07-20","close":20766.4336},{"date":"2018-07-23","close":20559.457},{"date":"2018-07-24","close":20869.9199},{"date":"2018-07-25","close":21387.3574},{"date":"2018-07-26","close":21870.2949},{"date":"2018-07-27","close":21973.7812},{"date":"2018-07-30","close":21421.8516},{"date":"2018-07-31","close":21870.2949},{"date":"2018-08-01","close":22180.7578},{"date":"2018-08-02","close":22042.7715},{"date":"2018-08-03","close":21904.791},{"date":"2018-08-06","close":21318.3633},{"date":"2018-08-07","close":21318.3633},{"date":"2018-08-08","close":19145.1309},{"date":"2018-08-09","close":18524.209},{"date":"2018-08-10","close":18558.7051},{"date":"2018-08-13","close":18282.7383},{"date":"2018-08-14","close":18213.748},{"date":"2018-08-16","close":18662.1914},{"date":"2018-08-17","close":18248.2441},{"date":"2018-08-20","close":17765.3027},{"date":"2018-08-21","close":18282.7383},{"date":"2018-08-22","close":17523.832},{"date":"2018-08-23","close":17523.832},{"date":"2018-08-24","close":17592.8242},{"date":"2018-08-27","close":17592.8242},{"date":"2018-08-28","close":17730.8086},{"date":"2018-08-29","close":17558.3262},{"date":"2018-08-30","close":17282.3613},{"date":"2018-08-31","close":17489.3379},{"date":"2018-09-03","close":17385.8516},{"date":"2018-09-04","close":17247.8672},{"date":"2018-09-05","close":17213.373},{"date":"2018-09-06","close":17282.3613},{"date":"2018-09-07","close":17316.8594},{"date":"2018-09-10","close":17075.3887},{"date":"2018-09-11","close":17109.8828},{"date":"2018-09-12","close":17454.8398},{"date":"2018-09-13","close":17178.873},{"date":"2018-09-14","close":17282.3613},{"date":"2018-09-17","close":16868.4121},{"date":"2018-09-18","close":16868.4121},{"date":"2018-09-19","close":16626.9414},{"date":"2018-09-20","close":16523.457},{"date":"2018-09-21","close":16902.9102},{"date":"2018-09-27","close":16661.4375},{"date":"2018-09-28","close":17213.373},{"date":"2018-10-01","close":17040.8926},{"date":"2018-10-02","close":16937.4043},{"date":"2018-10-04","close":16661.4375},{"date":"2018-10-05","close":16902.9102},{"date":"2018-10-08","close":16592.4473},{"date":"2018-10-10","close":16661.4375},{"date":"2018-10-11","close":15971.5254},{"date":"2018-10-12","close":16006.0205},{"date":"2018-10-15","close":16557.9531},{"date":"2018-10-16","close":16144.0029},{"date":"2018-10-17","close":16281.9854},{"date":"2018-10-18","close":16212.9951},{"date":"2018-10-19","close":16350.9795},{"date":"2018-10-22","close":16006.0205},{"date":"2018-10-23","close":15626.5654},{"date":"2018-10-24","close":15868.0371},{"date":"2018-10-25","close":16040.5156},{"date":"2018-10-26","close":15799.0469},{"date":"2018-10-29","close":14660.6865},{"date":"2018-10-30","close":14695.1826},{"date":"2018-10-31","close":15040.1406},{"date":"2018-11-01","close":15074.6338},{"date":"2018-11-02","close":15454.0879},{"date":"2018-11-05","close":15109.1289},{"date":"2018-11-06","close":15661.0625},{"date":"2018-11-07","close":15281.6094},{"date":"2018-11-08","close":15626.5654},{"date":"2018-11-09","close":15764.5479},{"date":"2018-11-12","close":15937.0293},{"date":"2018-11-13","close":16075.0107},{"date":"2018-11-14","close":15971.5254},{"date":"2018-11-15","close":15937.0293},{"date":"2018-11-16","close":16006.0205},{"date":"2018-11-19","close":16799.4219},{"date":"2018-11-20","close":16971.8984},{"date":"2018-11-21","close":17316.8594},{"date":"2018-11-22","close":17144.377},{"date":"2018-11-23","close":16971.8984},{"date":"2018-11-26","close":17144.377},{"date":"2018-11-27","close":17627.3184},{"date":"2018-11-28","close":17178.873},{"date":"2018-11-29","close":17282.3613},{"date":"2018-11-30","close":18075.7637},{"date":"2018-12-03","close":17489.3379},{"date":"2018-12-04","close":17144.377},{"date":"2018-12-05","close":17351.3574},{"date":"2018-12-06","close":17385.8516},{"date":"2018-12-07","close":17420.3457},{"date":"2018-12-10","close":17316.8594},{"date":"2018-12-11","close":17316.8594},{"date":"2018-12-12","close":17489.3379},{"date":"2018-12-13","close":17454.8398},{"date":"2018-12-14","close":17730.8086},{"date":"2018-12-17","close":17247.8672},{"date":"2018-12-18","close":17282.3613},{"date":"2018-12-19","close":17696.3125},{"date":"2018-12-20","close":17868.791},{"date":"2018-12-21","close":17903.2852},{"date":"2018-12-24","close":18144.752},{"date":"2018-12-26","close":18351.7324},{"date":"2018-12-27","close":17954.3496},{"date":"2018-12-28","close":17412.4688},{"date":"2019-01-02","close":16906.7109},{"date":"2019-01-03","close":16653.834},{"date":"2019-01-04","close":16039.7002},{"date":"2019-01-07","close":16039.7002},{"date":"2019-01-08","close":16111.9521},{"date":"2019-01-09","close":15967.4492},{"date":"2019-01-10","close":15750.6963},{"date":"2019-01-11","close":15606.1934},{"date":"2019-01-14","close":15497.8213},{"date":"2019-01-15","close":15606.1934},{"date":"2019-01-16","close":15461.6953},{"date":"2019-01-17","close":15461.6953},{"date":"2019-01-18","close":15895.1973},{"date":"2019-01-21","close":15750.6963},{"date":"2019-01-22","close":15786.8232},{"date":"2019-01-23","close":16039.7002},{"date":"2019-01-24","close":15750.6963},{"date":"2019-01-25","close":15786.8232},{"date":"2019-01-28","close":16111.9521},{"date":"2019-01-29","close":16437.082},{"date":"2019-01-30","close":16581.5801},{"date":"2019-01-31","close":16653.834},{"date":"2019-02-01","close":16364.832},{"date":"2019-02-07","close":16003.5752},{"date":"2019-02-08","close":16003.5752},{"date":"2019-02-11","close":15678.4463},{"date":"2019-02-12","close":15714.5693},{"date":"2019-02-13","close":15642.3203},{"date":"2019-02-14","close":16148.0771},{"date":"2019-02-15","close":15822.9482},{"date":"2019-02-18","close":15859.0723},{"date":"2019-02-19","close":16220.3281},{"date":"2019-02-20","close":16292.5781},{"date":"2019-02-21","close":16256.4551},{"date":"2019-02-22","close":16003.5752},{"date":"2019-02-25","close":16256.4551},{"date":"2019-02-26","close":15859.0723},{"date":"2019-02-27","close":16256.4551},{"date":"2019-02-28","close":15859.0723},{"date":"2019-03-04","close":15895.1973},{"date":"2019-03-05","close":15317.1914},{"date":"2019-03-06","close":15172.6924},{"date":"2019-03-07","close":15136.5645},{"date":"2019-03-08","close":14666.9326},{"date":"2019-03-11","close":14450.1807},{"date":"2019-03-12","close":14666.9326},{"date":"2019-03-13","close":14377.9287},{"date":"2019-03-14","close":14594.6826},{"date":"2019-03-15","close":15317.1914},{"date":"2019-03-18","close":15425.5684},{"date":"2019-03-19","close":15317.1914},{"date":"2019-03-20","close":14992.0645},{"date":"2019-03-21","close":14739.1826},{"date":"2019-03-22","close":14703.0586},{"date":"2019-03-25","close":14666.9326},{"date":"2019-03-26","close":15028.1875},{"date":"2019-03-27","close":15425.5684},{"date":"2019-03-28","close":16256.4551},{"date":"2019-03-29","close":16111.9521},{"date":"2019-04-01","close":16184.2031},{"date":"2019-04-02","close":16328.7031},{"date":"2019-04-03","close":16437.082},{"date":"2019-04-04","close":16328.7031},{"date":"2019-04-05","close":16509.332},{"date":"2019-04-08","close":16689.959},{"date":"2019-04-09","close":16292.5781},{"date":"2019-04-10","close":16581.5801},{"date":"2019-04-11","close":16400.9551},{"date":"2019-04-12","close":16473.207},{"date":"2019-04-15","close":16328.7031},{"date":"2019-04-16","close":16400.9551},{"date":"2019-04-17","close":16256.4551},{"date":"2019-04-18","close":15931.3242},{"date":"2019-04-19","close":16039.7002},{"date":"2019-04-22","close":15895.1973},{"date":"2019-04-23","close":16075.8291},{"date":"2019-04-24","close":16148.0771},{"date":"2019-04-25","close":15786.8232},{"date":"2019-04-26","close":15678.4463},{"date":"2019-04-29","close":16111.9521},{"date":"2019-04-30","close":15822.9482},{"date":"2019-05-02","close":15786.8232},{"date":"2019-05-03","close":15461.6953},{"date":"2019-05-07","close":15172.6924},{"date":"2019-05-08","close":14955.9365},{"date":"2019-05-09","close":14703.0586},{"date":"2019-05-10","close":15606.1934},{"date":"2019-05-13","close":15281.0674},{"date":"2019-05-14","close":15642.3203},{"date":"2019-05-15","close":15967.4492},{"date":"2019-05-16","close":15786.8232},{"date":"2019-05-17","close":15714.5693},{"date":"2019-05-20","close":15533.9463},{"date":"2019-05-21","close":15497.8213},{"date":"2019-05-22","close":15678.4463},{"date":"2019-05-23","close":15425.5684},{"date":"2019-05-24","close":15606.1934},{"date":"2019-05-27","close":15533.9463},{"date":"2019-05-28","close":15353.3184},{"date":"2019-05-29","close":14883.6865},{"date":"2019-05-30","close":14992.0645},{"date":"2019-05-31","close":14883.6865},{"date":"2019-06-03","close":15136.5645},{"date":"2019-06-04","close":15461.6953},{"date":"2019-06-05","close":15317.1914},{"date":"2019-06-07","close":15281.0674},{"date":"2019-06-10","close":15461.6953},{"date":"2019-06-11","close":15497.8213},{"date":"2019-06-12","close":15244.9404},{"date":"2019-06-13","close":15317.1914},{"date":"2019-06-14","close":14992.0645},{"date":"2019-06-17","close":15172.6924},{"date":"2019-06-18","close":15281.0674},{"date":"2019-06-19","close":15100.4395},{"date":"2019-06-20","close":15425.5684},{"date":"2019-06-21","close":15461.6953},{"date":"2019-06-24","close":15208.8174},{"date":"2019-06-25","close":15606.1934},{"date":"2019-06-26","close":15461.6953},{"date":"2019-06-27","close":15822.9482},{"date":"2019-06-28","close":15895.1973},{"date":"2019-07-01","close":15822.9482},{"date":"2019-07-02","close":16039.7002},{"date":"2019-07-03","close":16148.0771},{"date":"2019-07-04","close":16473.207},{"date":"2019-07-05","close":16328.7031},{"date":"2019-07-08","close":16075.8291},{"date":"2019-07-09","close":15931.3242},{"date":"2019-07-10","close":15859.0723},{"date":"2019-07-11","close":16111.9521},{"date":"2019-07-12","close":15895.1973},{"date":"2019-07-15","close":16148.0771},{"date":"2019-07-16","close":16256.4551},{"date":"2019-07-17","close":16292.5781},{"date":"2019-07-18","close":16328.7031},{"date":"2019-07-19","close":16328.7031},{"date":"2019-07-22","close":16292.5781},{"date":"2019-07-23","close":16292.5781},{"date":"2019-07-24","close":16364.832},{"date":"2019-07-25","close":16220.3281},{"date":"2019-07-26","close":16184.2031},{"date":"2019-07-29","close":15967.4492},{"date":"2019-07-30","close":16111.9521},{"date":"2019-07-31","close":16400.9551},{"date":"2019-08-01","close":16328.7031},{"date":"2019-08-02","close":16148.0771},{"date":"2019-08-05","close":16148.0771},{"date":"2019-08-06","close":16400.9551},{"date":"2019-08-07","close":16220.3281},{"date":"2019-08-08","close":16292.5781},{"date":"2019-08-09","close":15895.1973},{"date":"2019-08-12","close":15497.8213},{"date":"2019-08-13","close":15642.3203},{"date":"2019-08-14","close":15533.9463},{"date":"2019-08-16","close":15533.9463},{"date":"2019-08-19","close":15570.0693},{"date":"2019-08-20","close":15497.8213},{"date":"2019-08-21","close":15497.8213},{"date":"2019-08-22","close":15678.4463},{"date":"2019-08-23","close":15425.5684},{"date":"2019-08-26","close":15064.3145},{"date":"2019-08-27","close":15136.5645},{"date":"2019-08-28","close":15136.5645},{"date":"2019-08-29","close":15208.8174},{"date":"2019-08-30","close":15389.4434},{"date":"2019-09-02","close":15389.4434},{"date":"2019-09-03","close":15461.6953},{"date":"2019-09-04","close":15714.5693},{"date":"2019-09-05","close":15533.9463},{"date":"2019-09-06","close":15606.1934},{"date":"2019-09-09","close":15281.0674},{"date":"2019-09-10","close":15750.6963},{"date":"2019-09-11","close":15533.9463},{"date":"2019-09-16","close":15497.8213},{"date":"2019-09-17","close":15678.4463},{"date":"2019-09-18","close":15497.8213},{"date":"2019-09-19","close":15678.4463},{"date":"2019-09-20","close":15714.5693},{"date":"2019-09-23","close":15570.0693},{"date":"2019-09-24","close":15714.5693},{"date":"2019-09-25","close":15425.5684},{"date":"2019-09-26","close":15461.6953},{"date":"2019-09-27","close":15497.8213},{"date":"2019-09-30","close":15461.6953},{"date":"2019-10-01","close":15678.4463},{"date":"2019-10-02","close":15461.6953},{"date":"2019-10-04","close":15497.8213},{"date":"2019-10-07","close":15642.3203},{"date":"2019-10-08","close":16075.8291},{"date":"2019-10-10","close":16039.7002},{"date":"2019-10-11","close":15967.4492},{"date":"2019-10-14","close":16256.4551},{"date":"2019-10-15","close":16292.5781},{"date":"2019-10-16","close":16292.5781},{"date":"2019-10-17","close":16328.7031},{"date":"2019-10-18","close":16364.832},{"date":"2019-10-21","close":16473.207},{"date":"2019-10-22","close":16581.5801},{"date":"2019-10-23","close":16328.7031},{"date":"2019-10-24","close":16400.9551},{"date":"2019-10-25","close":16400.9551},{"date":"2019-10-28","close":16292.5781},{"date":"2019-10-29","close":16148.0771},{"date":"2019-10-30","close":15931.3242},{"date":"2019-10-31","close":15967.4492},{"date":"2019-11-01","close":15859.0723},{"date":"2019-11-04","close":16256.4551},{"date":"2019-11-05","close":16039.7002},{"date":"2019-11-06","close":15859.0723},{"date":"2019-11-07","close":15967.4492},{"date":"2019-11-08","close":16184.2031},{"date":"2019-11-11","close":16184.2031},{"date":"2019-11-12","close":16256.4551},{"date":"2019-11-13","close":16292.5781},{"date":"2019-11-14","close":16400.9551},{"date":"2019-11-15","close":16364.832},{"date":"2019-11-18","close":16184.2031},{"date":"2019-11-19","close":16184.2031},{"date":"2019-11-20","close":16075.8291},{"date":"2019-11-21","close":15967.4492},{"date":"2019-11-22","close":15895.1973},{"date":"2019-11-25","close":15967.4492},{"date":"2019-11-26","close":16039.7002},{"date":"2019-11-27","close":15859.0723},{"date":"2019-11-28","close":15714.5693},{"date":"2019-11-29","close":15533.9463},{"date":"2019-12-02","close":15606.1934},{"date":"2019-12-03","close":15570.0693},{"date":"2019-12-04","close":15389.4434},{"date":"2019-12-05","close":15642.3203},{"date":"2019-12-06","close":15786.8232},{"date":"2019-12-09","close":15570.0693},{"date":"2019-12-10","close":15714.5693},{"date":"2019-12-11","close":15642.3203},{"date":"2019-12-12","close":15895.1973},{"date":"2019-12-13","close":15678.4463},{"date":"2019-12-16","close":16039.7002},{"date":"2019-12-17","close":15895.1973},{"date":"2019-12-18","close":15895.1973},{"date":"2019-12-19","close":16003.5752},{"date":"2019-12-20","close":16148.0771},{"date":"2019-12-23","close":16220.3281},{"date":"2019-12-24","close":16364.832},{"date":"2019-12-26","close":16220.3281},{"date":"2019-12-27","close":16106.9004},{"date":"2019-12-30","close":15993.4707},{"date":"2020-01-02","close":15577.5645},{"date":"2020-01-03","close":15464.1377},{"date":"2020-01-06","close":15123.8496},{"date":"2020-01-07","close":15161.6621},{"date":"2020-01-08","close":14594.5156},{"date":"2020-01-09","close":14556.7051},{"date":"2020-01-10","close":14481.0869},{"date":"2020-01-13","close":14518.8965},{"date":"2020-01-14","close":14745.7529},{"date":"2020-01-15","close":14670.1348},{"date":"2020-01-16","close":14783.5635},{"date":"2020-01-17","close":14632.3242},{"date":"2020-01-20","close":14896.9922},{"date":"2020-01-21","close":15312.8984},{"date":"2020-01-22","close":15086.04},{"date":"2020-01-23","close":14934.8027},{"date":"2020-01-28","close":14481.0869},{"date":"2020-01-29","close":14632.3242},{"date":"2020-01-30","close":14859.1826},{"date":"2020-01-31","close":14745.7529},{"date":"2020-02-03","close":15010.4219},{"date":"2020-02-04","close":14670.1348},{"date":"2020-02-05","close":14481.0869},{"date":"2020-02-06","close":14821.374},{"date":"2020-02-07","close":14821.374},{"date":"2020-02-10","close":14670.1348},{"date":"2020-02-11","close":14859.1826},{"date":"2020-02-12","close":14934.8027},{"date":"2020-02-13","close":14594.5156},{"date":"2020-02-14","close":14670.1348},{"date":"2020-02-17","close":14859.1826},{"date":"2020-02-18","close":14594.5156},{"date":"2020-02-19","close":14821.374},{"date":"2020-02-20","close":14670.1348},{"date":"2020-02-21","close":14443.2764},{"date":"2020-02-24","close":13838.3232},{"date":"2020-02-25","close":13951.752},{"date":"2020-02-26","close":13876.1318},{"date":"2020-02-27","close":14140.7998},{"date":"2020-02-28","close":13913.9434},{"date":"2020-03-02","close":13762.7041},{"date":"2020-03-03","close":13762.7041},{"date":"2020-03-04","close":13800.5137},{"date":"2020-03-05","close":13687.084},{"date":"2020-03-06","close":13422.416},{"date":"2020-03-09","close":13422.416},{"date":"2020-03-10","close":12817.4629},{"date":"2020-03-11","close":12704.0342},{"date":"2020-03-12","close":12704.0342},{"date":"2020-03-13","close":11720.9834},{"date":"2020-03-16","close":11683.1748},{"date":"2020-03-17","close":11267.2676},{"date":"2020-03-18","close":11191.6484},{"date":"2020-03-19","close":9565.835},{"date":"2020-03-20","close":9981.7412},{"date":"2020-03-23","close":9263.3584},{"date":"2020-03-24","close":10057.3604},{"date":"2020-03-25","close":10700.123},{"date":"2020-03-26","close":10700.123},{"date":"2020-03-27","close":10964.791},{"date":"2020-03-30","close":11153.8389},{"date":"2020-03-31","close":11153.8389},{"date":"2020-04-01","close":11040.4102},{"date":"2020-04-02","close":11078.2197},{"date":"2020-04-03","close":11191.6484},{"date":"2020-04-06","close":11456.3164},{"date":"2020-04-07","close":11758.792},{"date":"2020-04-08","close":11947.8408},{"date":"2020-04-09","close":12023.4619},{"date":"2020-04-10","close":12061.2705},{"date":"2020-04-13","close":11834.4121},{"date":"2020-04-14","close":12023.4619},{"date":"2020-04-16","close":11985.6504},{"date":"2020-04-17","close":12741.8428},{"date":"2020-04-20","close":12704.0342},{"date":"2020-04-21","close":12250.3193},{"date":"2020-04-22","close":11985.6504},{"date":"2020-04-23","close":12212.5078},{"date":"2020-04-24","close":11985.6504},{"date":"2020-04-27","close":12401.5566},{"date":"2020-04-28","close":12817.4629},{"date":"2020-04-29","close":13233.3691},{"date":"2020-05-04","close":12666.2246},{"date":"2020-05-06","close":12893.082},{"date":"2020-05-07","close":12817.4629},{"date":"2020-05-08","close":12930.8916},{"date":"2020-05-11","close":12930.8916},{"date":"2020-05-12","close":12893.082},{"date":"2020-05-13","close":12666.2246},{"date":"2020-05-14","close":12855.2725},{"date":"2020-05-15","close":12741.8428},{"date":"2020-05-18","close":12628.415},{"date":"2020-05-19","close":12817.4629},{"date":"2020-05-20","close":12968.7012},{"date":"2020-05-21","close":12893.082},{"date":"2020-05-22","close":12855.2725},{"date":"2020-05-25","close":13006.5107},{"date":"2020-05-26","close":13195.5586},{"date":"2020-05-27","close":13119.9404},{"date":"2020-05-28","close":12893.082},{"date":"2020-05-29","close":12779.6533},{"date":"2020-06-01","close":12893.082},{"date":"2020-06-02","close":13346.7969},{"date":"2020-06-03","close":13573.6562},{"date":"2020-06-04","close":13422.416},{"date":"2020-06-05","close":13422.416},{"date":"2020-06-08","close":14027.3711},{"date":"2020-06-09","close":14292.0381},{"date":"2020-06-10","close":14443.2764},{"date":"2020-06-11","close":13724.8945},{"date":"2020-06-12","close":13422.416},{"date":"2020-06-15","close":12477.1768},{"date":"2020-06-16","close":13119.9404},{"date":"2020-06-17","close":12893.082},{"date":"2020-06-18","close":13082.1299},{"date":"2020-06-19","close":13044.3203},{"date":"2020-06-22","close":12779.6533},{"date":"2020-06-23","close":12817.4629},{"date":"2020-06-24","close":12855.2725},{"date":"2020-06-25","close":12704.0342},{"date":"2020-06-26","close":12363.7471},{"date":"2020-06-29","close":12023.4619},{"date":"2020-06-30","close":12023.4619},{"date":"2020-07-01","close":12174.6992},{"date":"2020-07-02","close":12212.5078},{"date":"2020-07-03","close":12325.9375},{"date":"2020-07-06","close":12212.5078},{"date":"2020-07-07","close":12174.6992},{"date":"2020-07-08","close":12136.8906},{"date":"2020-07-09","close":12023.4619},{"date":"2020-07-10","close":11758.792},{"date":"2020-07-13","close":12099.0801},{"date":"2020-07-14","close":12174.6992},{"date":"2020-07-15","close":12250.3193},{"date":"2020-07-16","close":12477.1768},{"date":"2020-07-17","close":12325.9375},{"date":"2020-07-20","close":12250.3193},{"date":"2020-07-21","close":12817.4629},{"date":"2020-07-22","close":12514.9854},{"date":"2020-07-23","close":12325.9375},{"date":"2020-07-24","close":12439.3662},{"date":"2020-07-27","close":12514.9854},{"date":"2020-07-28","close":12817.4629},{"date":"2020-07-29","close":12628.415},{"date":"2020-07-30","close":12704.0342},{"date":"2020-07-31","close":12590.6045},{"date":"2020-08-03","close":12363.7471},{"date":"2020-08-04","close":12401.5566},{"date":"2020-08-05","close":12325.9375},{"date":"2020-08-06","close":12477.1768},{"date":"2020-08-07","close":12325.9375},{"date":"2020-08-10","close":12401.5566},{"date":"2020-08-11","close":12401.5566},{"date":"2020-08-12","close":12741.8428},{"date":"2020-08-13","close":12666.2246},{"date":"2020-08-14","close":12704.0342},{"date":"2020-08-18","close":12212.5078},{"date":"2020-08-19","close":12212.5078},{"date":"2020-08-20","close":11758.792},{"date":"2020-08-21","close":11796.6025},{"date":"2020-08-24","close":11758.792},{"date":"2020-08-25","close":13989.5605},{"date":"2020-08-26","close":14292.0381},{"date":"2020-08-27","close":13611.4658},{"date":"2020-08-28","close":13573.6562},{"date":"2020-08-31","close":13649.2734},{"date":"2020-09-01","close":13384.6074},{"date":"2020-09-02","close":13384.6074},{"date":"2020-09-03","close":14027.3711},{"date":"2020-09-04","close":15501.9463},{"date":"2020-09-07","close":17619.2852},{"date":"2020-09-08","close":16409.377},{"date":"2020-09-09","close":18186.4277},{"date":"2020-09-10","close":18526.7168},{"date":"2020-09-11","close":18035.1914},{"date":"2020-09-14","close":17468.0469},{"date":"2020-09-15","close":16938.7129},{"date":"2020-09-16","close":16711.8555},{"date":"2020-09-17","close":16333.7578},{"date":"2020-09-18","close":16182.5186},{"date":"2020-09-21","close":16560.6172},{"date":"2020-09-22","close":16598.4238},{"date":"2020-09-23","close":16031.2793},{"date":"2020-09-24","close":15161.6621},{"date":"2020-09-25","close":15766.6133},{"date":"2020-09-28","close":15917.8516},{"date":"2020-09-29","close":15577.5645},{"date":"2020-10-05","close":17052.1406},{"date":"2020-10-06","close":16825.2832},{"date":"2020-10-07","close":17392.4277},{"date":"2020-10-08","close":17770.5234},{"date":"2020-10-12","close":18035.1914},{"date":"2020-10-13","close":17732.7109},{"date":"2020-10-14","close":17959.5703},{"date":"2020-10-15","close":17808.334},{"date":"2020-10-16","close":17278.998},{"date":"2020-10-19","close":17392.4277},{"date":"2020-10-20","close":17316.8086},{"date":"2020-10-21","close":17619.2852},{"date":"2020-10-22","close":17392.4277},{"date":"2020-10-23","close":17619.2852},{"date":"2020-10-26","close":17165.5703},{"date":"2020-10-27","close":17921.7617},{"date":"2020-10-28","close":18262.0508},{"date":"2020-10-29","close":18224.2383},{"date":"2020-10-30","close":17316.8086},{"date":"2020-11-02","close":17581.4746},{"date":"2020-11-03","close":18413.2852},{"date":"2020-11-04","close":16333.7578},{"date":"2020-11-05","close":17354.6152},{"date":"2020-11-06","close":18073.0},{"date":"2020-11-09","close":20530.627},{"date":"2020-11-10","close":19698.8145},{"date":"2020-11-11","close":19585.3867},{"date":"2020-11-12","close":18829.1953},{"date":"2020-11-13","close":18677.9551},{"date":"2020-11-16","close":18753.5742},{"date":"2020-11-17","close":18035.1914},{"date":"2020-11-18","close":18451.0977},{"date":"2020-11-19","close":18073.0},{"date":"2020-11-20","close":18413.2852},{"date":"2020-11-23","close":18564.5254},{"date":"2020-11-24","close":18753.5742},{"date":"2020-11-25","close":18488.9082},{"date":"2020-11-26","close":18299.8555},{"date":"2020-11-27","close":18602.3359},{"date":"2020-11-30","close":18413.2852},{"date":"2020-12-01","close":18564.5254},{"date":"2020-12-02","close":18299.8555},{"date":"2020-12-03","close":17846.1406},{"date":"2020-12-04","close":17770.5234},{"date":"2020-12-07","close":17468.0469},{"date":"2020-12-08","close":17316.8086},{"date":"2020-12-09","close":17846.1406},{"date":"2020-12-10","close":17997.3809},{"date":"2020-12-11","close":18262.0508},{"date":"2020-12-14","close":18148.6191},{"date":"2020-12-15","close":18110.8105},{"date":"2020-12-16","close":18337.668},{"date":"2020-12-17","close":18602.3359},{"date":"2020-12-18","close":18640.1445},{"date":"2020-12-21","close":18526.7168},{"date":"2020-12-22","close":18337.668},{"date":"2020-12-23","close":18526.7168},{"date":"2020-12-24","close":19396.3379},{"date":"2020-12-28","close":19358.5273},{"date":"2020-12-29","close":19515.916},{"date":"2020-12-30","close":20184.8066},{"date":"2021-01-04","close":20932.3926},{"date":"2021-01-05","close":20420.8867},{"date":"2021-01-06","close":19870.0352},{"date":"2021-01-07","close":20538.9258},{"date":"2021-01-08","close":20460.2324},{"date":"2021-01-11","close":19555.2598},{"date":"2021-01-12","close":19515.916},{"date":"2021-01-13","close":19358.5273},{"date":"2021-01-14","close":19358.5273},{"date":"2021-01-15","close":19122.4473},{"date":"2021-01-18","close":18768.3281},{"date":"2021-01-19","close":19397.875},{"date":"2021-01-20","close":19122.4473},{"date":"2021-01-21","close":18650.2891},{"date":"2021-01-22","close":18610.9414},{"date":"2021-01-25","close":18217.4746},{"date":"2021-01-26","close":18099.4355},{"date":"2021-01-27","close":17902.7012},{"date":"2021-01-28","close":17509.2383},{"date":"2021-01-29","close":16840.3457},{"date":"2021-02-01","close":17233.8125},{"date":"2021-02-02","close":17469.8906},{"date":"2021-02-03","close":18453.5547},{"date":"2021-02-04","close":18020.7422},{"date":"2021-02-05","close":17863.3574},{"date":"2021-02-08","close":17863.3574},{"date":"2021-02-09","close":17509.2383},{"date":"2021-02-10","close":17745.3184},{"date":"2021-02-15","close":18768.3281},{"date":"2021-02-16","close":19988.0742},{"date":"2021-02-17","close":20066.7656},{"date":"2021-02-18","close":19673.3027},{"date":"2021-02-19","close":19515.916},{"date":"2021-02-22","close":19201.1406},{"date":"2021-02-23","close":19437.2207},{"date":"2021-02-24","close":18099.4355},{"date":"2021-02-25","close":18453.5547},{"date":"2021-02-26","close":18020.7422},{"date":"2021-03-02","close":18020.7422},{"date":"2021-03-03","close":18178.1309},{"date":"2021-03-04","close":18256.8223},{"date":"2021-03-05","close":18060.0898},{"date":"2021-03-08","close":17705.9707},{"date":"2021-03-09","close":17194.4629},{"date":"2021-03-10","close":16879.6914},{"date":"2021-03-11","close":16997.7305},{"date":"2021-03-12","close":18847.0215},{"date":"2021-03-15","close":18807.6738},{"date":"2021-03-16","close":18414.209},{"date":"2021-03-17","close":18178.1309},{"date":"2021-03-18","close":18256.8223},{"date":"2021-03-19","close":18178.1309},{"date":"2021-03-22","close":18335.5137},{"date":"2021-03-23","close":18571.5938},{"date":"2021-03-24","close":19476.5703},{"date":"2021-03-25","close":19437.2207},{"date":"2021-03-26","close":19358.5273},{"date":"2021-03-29","close":20224.1523},{"date":"2021-03-30","close":17548.584},{"date":"2021-03-31","close":17155.1191},{"date":"2021-04-01","close":17469.8906},{"date":"2021-04-02","close":17351.8516},{"date":"2021-04-05","close":17509.2383},{"date":"2021-04-06","close":17391.1992},{"date":"2021-04-07","close":17627.2773},{"date":"2021-04-08","close":17666.623},{"date":"2021-04-09","close":17666.623},{"date":"2021-04-12","close":17391.1992},{"date":"2021-04-13","close":17430.543},{"date":"2021-04-14","close":17824.0098},{"date":"2021-04-15","close":17784.6621},{"date":"2021-04-16","close":17784.6621},{"date":"2021-04-19","close":18138.7832},{"date":"2021-04-20","close":18138.7832},{"date":"2021-04-21","close":18020.7422},{"date":"2021-04-22","close":18217.4746},{"date":"2021-04-23","close":17981.3965},{"date":"2021-04-26","close":18020.7422},{"date":"2021-04-27","close":17902.7012},{"date":"2021-04-28","close":17391.1992},{"date":"2021-04-29","close":17194.4629},{"date":"2021-04-30","close":17115.7695},{"date":"2021-05-03","close":16879.6914},{"date":"2021-05-04","close":16840.3457},{"date":"2021-05-06","close":17233.8125},{"date":"2021-05-07","close":17312.502},{"date":"2021-05-10","close":17430.543},{"date":"2021-05-11","close":17233.8125},{"date":"2021-05-12","close":17430.543},{"date":"2021-05-13","close":17233.8125},{"date":"2021-05-14","close":17273.1582},{"date":"2021-05-17","close":17194.4629},{"date":"2021-05-18","close":17194.4629},{"date":"2021-05-20","close":17233.8125},{"date":"2021-05-21","close":17155.1191},{"date":"2021-05-24","close":16997.7305},{"date":"2021-05-25","close":17037.0801},{"date":"2021-05-26","close":16958.3848},{"date":"2021-05-27","close":16958.3848},{"date":"2021-05-28","close":17155.1191},{"date":"2021-05-31","close":17273.1582},{"date":"2021-06-01","close":17391.1992},{"date":"2021-06-02","close":17391.1992},{"date":"2021-06-03","close":17469.8906},{"date":"2021-06-04","close":17469.8906},{"date":"2021-06-07","close":17784.6621},{"date":"2021-06-08","close":17469.8906},{"date":"2021-06-09","close":17273.1582},{"date":"2021-06-10","close":17391.1992},{"date":"2021-06-11","close":17351.8516},{"date":"2021-06-14","close":17312.502},{"date":"2021-06-15","close":17391.1992},{"date":"2021-06-16","close":17351.8516},{"date":"2021-06-17","close":17391.1992},{"date":"2021-06-18","close":17863.3574},{"date":"2021-06-21","close":17548.584},{"date":"2021-06-22","close":18060.0898},{"date":"2021-06-23","close":17942.0508},{"date":"2021-06-24","close":18138.7832},{"date":"2021-06-25","close":18020.7422},{"date":"2021-06-28","close":18414.209},{"date":"2021-06-29","close":18296.1699},{"date":"2021-06-30","close":18335.5137},{"date":"2021-07-01","close":18178.1309},{"date":"2021-07-02","close":18178.1309},{"date":"2021-07-05","close":18256.8223},{"date":"2021-07-06","close":18492.9023},{"date":"2021-07-07","close":18296.1699},{"date":"2021-07-08","close":18099.4355},{"date":"2021-07-09","close":17627.2773},{"date":"2021-07-12","close":19083.1016},{"date":"2021-07-13","close":19319.1797},{"date":"2021-07-14","close":19358.5273},{"date":"2021-07-15","close":18807.6738},{"date":"2021-07-16","close":18847.0215},{"date":"2021-07-19","close":18689.6348},{"date":"2021-07-20","close":18689.6348},{"date":"2021-07-21","close":18532.248},{"date":"2021-07-22","close":18886.3672},{"date":"2021-07-23","close":19279.8359},{"date":"2021-07-26","close":19240.4883},{"date":"2021-07-27","close":19279.8359},{"date":"2021-07-28","close":19122.4473},{"date":"2021-07-29","close":19161.7949},{"date":"2021-07-30","close":19279.8359},{"date":"2021-08-02","close":19004.4082},{"date":"2021-08-03","close":18807.6738},{"date":"2021-08-04","close":19240.4883},{"date":"2021-08-05","close":19397.875},{"date":"2021-08-06","close":19594.6094},{"date":"2021-08-09","close":19751.9941},{"date":"2021-08-10","close":19358.5273},{"date":"2021-08-11","close":19279.8359},{"date":"2021-08-12","close":19712.6484},{"date":"2021-08-13","close":19437.2207},{"date":"2021-08-17","close":19240.4883},{"date":"2021-08-18","close":19201.1406},{"date":"2021-08-19","close":18610.9414},{"date":"2021-08-20","close":18217.4746},{"date":"2021-08-23","close":18650.2891},{"date":"2021-08-24","close":18925.7129},{"date":"2021-08-25","close":21601.2852},{"date":"2021-08-26","close":21719.3242},{"date":"2021-08-27","close":20775.0039},{"date":"2021-08-30","close":21129.125},{"date":"2021-08-31","close":21050.4316},{"date":"2021-09-01","close":20893.0449},{"date":"2021-09-02","close":21325.8594},{"date":"2021-09-03","close":21129.125},{"date":"2021-09-06","close":22112.791},{"date":"2021-09-07","close":22034.0957},{"date":"2021-09-08","close":22309.5234},{"date":"2021-09-09","close":21168.4707},{"date":"2021-09-10","close":21365.2031},{"date":"2021-09-13","close":21404.5527},{"date":"2021-09-14","close":21286.5117},{"date":"2021-09-15","close":21916.0566},{"date":"2021-09-16","close":22348.8691},{"date":"2021-09-17","close":22348.8691},{"date":"2021-09-23","close":21916.0566},{"date":"2021-09-24","close":21837.3633},{"date":"2021-09-27","close":23096.4531},{"date":"2021-09-28","close":23450.5742},{"date":"2021-09-29","close":22821.0293},{"date":"2021-09-30","close":22821.0293},{"date":"2021-10-01","close":22230.8301},{"date":"2021-10-05","close":21876.7109},{"date":"2021-10-06","close":21561.9375},{"date":"2021-10-07","close":21404.5527},{"date":"2021-10-08","close":21089.7793},{"date":"2021-10-12","close":21129.125},{"date":"2021-10-13","close":20775.0039},{"date":"2021-10-14","close":21050.4316},{"date":"2021-10-15","close":21089.7793},{"date":"2021-10-18","close":20814.3516},{"date":"2021-10-19","close":21011.084},{"date":"2021-10-20","close":20893.0449},{"date":"2021-10-21","close":20656.9648},{"date":"2021-10-22","close":20342.1914},{"date":"2021-10-25","close":21089.7793},{"date":"2021-10-26","close":20932.3926},{"date":"2021-10-27","close":20578.2734},{"date":"2021-10-28","close":20617.6211},{"date":"2021-10-29","close":20735.6602},{"date":"2021-11-01","close":20735.6602},{"date":"2021-11-02","close":21719.3242},{"date":"2021-11-03","close":22230.8301},{"date":"2021-11-04","close":21404.5527},{"date":"2021-11-05","close":20499.5801},{"date":"2021-11-08","close":19988.0742},{"date":"2021-11-09","close":19397.875},{"date":"2021-11-10","close":18492.9023},{"date":"2021-11-11","close":18492.9023},{"date":"2021-11-12","close":18768.3281},{"date":"2021-11-15","close":18768.3281},{"date":"2021-11-16","close":18610.9414},{"date":"2021-11-17","close":18256.8223},{"date":"2021-11-18","close":18374.8633},{"date":"2021-11-19","close":18099.4355},{"date":"2021-11-22","close":18414.209},{"date":"2021-11-23","close":18256.8223},{"date":"2021-11-24","close":18492.9023},{"date":"2021-11-25","close":18571.5938},{"date":"2021-11-26","close":17942.0508},{"date":"2021-11-29","close":17509.2383},{"date":"2021-11-30","close":16997.7305},{"date":"2021-12-01","close":17705.9707},{"date":"2021-12-02","close":17824.0098},{"date":"2021-12-03","close":18256.8223},{"date":"2021-12-06","close":18217.4746},{"date":"2021-12-07","close":18414.209},{"date":"2021-12-08","close":18532.248},{"date":"2021-12-09","close":18689.6348},{"date":"2021-12-10","close":18689.6348},{"date":"2021-12-13","close":18847.0215},{"date":"2021-12-14","close":18374.8633},{"date":"2021-12-15","close":18650.2891},{"date":"2021-12-16","close":18650.2891},{"date":"2021-12-17","close":18650.2891},{"date":"2021-12-20","close":18728.9805},{"date":"2021-12-21","close":18650.2891},{"date":"2021-12-22","close":18414.209},{"date":"2021-12-23","close":18650.2891},{"date":"2021-12-24","close":18886.3672},{"date":"2021-12-27","close":18886.3672},{"date":"2021-12-28","close":18886.3672},{"date":"2021-12-29","close":19173.7695},{"date":"2021-12-30","close":19009.541},{"date":"2022-01-03","close":22800.0},{"date":"2022-01-04","close":18968.4844},{"date":"2022-01-05","close":18886.3691},{"date":"2022-01-06","close":18557.9082},{"date":"2022-01-07","close":19050.5977},{"date":"2022-01-10","close":19050.5977},{"date":"2022-01-11","close":18845.3105},{"date":"2022-01-12","close":19214.8262},{"date":"2022-01-13","close":19420.1133},{"date":"2022-01-14","close":19173.7695},{"date":"2022-01-17","close":18804.2539},{"date":"2022-01-18","close":18475.7969},{"date":"2022-01-19","close":18516.8535},{"date":"2022-01-20","close":18681.0801},{"date":"2022-01-21","close":18681.0801},{"date":"2022-01-24","close":18106.2793},{"date":"2022-01-25","close":17490.4199},{"date":"2022-01-26","close":17490.4199},{"date":"2022-01-27","close":16874.5586},{"date":"2022-01-28","close":17244.0762},{"date":"2022-02-03","close":17531.4766},{"date":"2022-02-04","close":18065.2207},{"date":"2022-02-07","close":17983.1074},{"date":"2022-02-08","close":17983.1074},{"date":"2022-02-09","close":17983.1074},{"date":"2022-02-10","close":18393.6816},{"date":"2022-02-11","close":17942.0508},{"date":"2022-02-14","close":17572.5332},{"date":"2022-02-15","close":17244.0762},{"date":"2022-02-16","close":17654.6504},{"date":"2022-02-17","close":17736.7637},{"date":"2022-02-18","close":17859.9355},{"date":"2022-02-21","close":17859.9355},{"date":"2022-02-22","close":17859.9355},{"date":"2022-02-23","close":17859.9355},{"date":"2022-02-24","close":17818.8789},{"date":"2022-02-25","close":18147.3379},{"date":"2022-02-28","close":18147.3379},{"date":"2022-03-02","close":18106.2793},{"date":"2022-03-03","close":18270.5098},{"date":"2022-03-04","close":18270.5098},{"date":"2022-03-07","close":17818.8789},{"date":"2022-03-08","close":17161.9609},{"date":"2022-03-10","close":17161.9609},{"date":"2022-03-11","close":17777.8223},{"date":"2022-03-14","close":17695.7051},{"date":"2022-03-15","close":17654.6504},{"date":"2022-03-16","close":17736.7637},{"date":"2022-03-17","close":17859.9355},{"date":"2022-03-18","close":18106.2793},{"date":"2022-03-21","close":18106.2793},{"date":"2022-03-22","close":18393.6816},{"date":"2022-03-23","close":18557.9082},{"date":"2022-03-24","close":18598.9668},{"date":"2022-03-25","close":18557.9082},{"date":"2022-03-28","close":18516.8535},{"date":"2022-03-29","close":18640.0254},{"date":"2022-03-30","close":18516.8535},{"date":"2022-03-31","close":18557.9082},{"date":"2022-04-01","close":18311.5664},{"date":"2022-04-04","close":18598.9668},{"date":"2022-04-05","close":18516.8535},{"date":"2022-04-06","close":18229.4512},{"date":"2022-04-07","close":18640.0254},{"date":"2022-04-08","close":18475.7969},{"date":"2022-04-11","close":18557.9082},{"date":"2022-04-12","close":18434.7383},{"date":"2022-04-13","close":18681.0801},{"date":"2022-04-14","close":18804.2539},{"date":"2022-04-15","close":18598.9668},{"date":"2022-04-18","close":18516.8535},{"date":"2022-04-19","close":18598.9668},{"date":"2022-04-20","close":18763.1973},{"date":"2022-04-21","close":18927.4258},{"date":"2022-04-22","close":18763.1973},{"date":"2022-04-25","close":18681.0801},{"date":"2022-04-26","close":18804.2539},{"date":"2022-04-27","close":18434.7383},{"date":"2022-04-28","close":18393.6816},{"date":"2022-04-29","close":18393.6816},{"date":"2022-05-02","close":18270.5098},{"date":"2022-05-03","close":18147.3379},{"date":"2022-05-04","close":18968.4844},{"date":"2022-05-06","close":19338.0},{"date":"2022-05-09","close":22550.0},{"date":"2022-05-10","close":18229.4512},{"date":"2022-05-11","close":17983.1074},{"date":"2022-05-12","close":18352.623},{"date":"2022-05-13","close":19091.6543},{"date":"2022-05-16","close":18886.3691},{"date":"2022-05-17","close":20035.9746},{"date":"2022-05-18","close":20200.2031},{"date":"2022-05-19","close":20200.2031},{"date":"2022-05-20","close":20733.9492},{"date":"2022-05-23","close":20775.0059},{"date":"2022-05-24","close":20528.6641},{"date":"2022-05-25","close":21185.5801},{"date":"2022-05-26","close":20282.3184},{"date":"2022-05-27","close":20569.7207},{"date":"2022-05-30","close":20282.3184},{"date":"2022-05-31","close":20528.6641},{"date":"2022-06-02","close":20446.5488},{"date":"2022-06-03","close":20487.6055},{"date":"2022-06-07","close":19953.8594},{"date":"2022-06-08","close":20159.1465},{"date":"2022-06-09","close":19543.2852},{"date":"2022-06-10","close":19625.4004},{"date":"2022-06-13","close":19255.8828},{"date":"2022-06-14","close":18845.3105},{"date":"2022-06-15","close":18434.7383},{"date":"2022-06-16","close":18065.2207},{"date":"2022-06-17","close":17736.7637},{"date":"2022-06-20","close":17038.7891},{"date":"2022-06-21","close":17079.8457},{"date":"2022-06-22","close":16053.4141},{"date":"2022-06-23","close":15724.9561},{"date":"2022-06-24","close":16258.7002},{"date":"2022-06-27","close":16340.8154},{"date":"2022-06-28","close":16340.8154},{"date":"2022-06-29","close":16915.6172},{"date":"2022-06-30","close":16217.6436},{"date":"2022-07-01","close":16422.9297},{"date":"2022-07-04","close":16135.5293},{"date":"2022-07-05","close":16258.7002},{"date":"2022-07-06","close":16053.4141},{"date":"2022-07-07","close":15971.3008},{"date":"2022-07-08","close":16340.8154},{"date":"2022-07-11","close":15807.0693},{"date":"2022-07-12","close":15150.1523},{"date":"2022-07-13","close":15191.21},{"date":"2022-07-14","close":15150.1523},{"date":"2022-07-15","close":15026.9814},{"date":"2022-07-18","close":15396.4971},{"date":"2022-07-19","close":15396.4971},{"date":"2022-07-20","close":15889.1846},{"date":"2022-07-21","close":16053.4141},{"date":"2022-07-22","close":16053.4141},{"date":"2022-07-25","close":16135.5293},{"date":"2022-07-26","close":16217.6436},{"date":"2022-07-27","close":16381.8721},{"date":"2022-07-28","close":16422.9297},{"date":"2022-07-29","close":16505.043},{"date":"2022-08-01","close":16710.332},{"date":"2022-08-02","close":16710.332},{"date":"2022-08-03","close":16792.4473},{"date":"2022-08-04","close":16176.585},{"date":"2022-08-05","close":16217.6436},{"date":"2022-08-08","close":16381.8721},{"date":"2022-08-09","close":16422.9297},{"date":"2022-08-10","close":16258.7002},{"date":"2022-08-11","close":16546.1016},{"date":"2022-08-12","close":16587.1602},{"date":"2022-08-16","close":16915.6172},{"date":"2022-08-17","close":16751.3887},{"date":"2022-08-18","close":16710.332},{"date":"2022-08-19","close":16710.332},{"date":"2022-08-22","close":17079.8457},{"date":"2022-08-23","close":18188.3926},{"date":"2022-08-24","close":17942.0508},{"date":"2022-08-25","close":18024.1641},{"date":"2022-08-26","close":17859.9355},{"date":"2022-08-29","close":17531.4766},{"date":"2022-08-30","close":17572.5332},{"date":"2022-08-31","close":17490.4199},{"date":"2022-09-01","close":16833.5039},{"date":"2022-09-02","close":16463.9883},{"date":"2022-09-05","close":16546.1016},{"date":"2022-09-06","close":17490.4199},{"date":"2022-09-07","close":18640.0254},{"date":"2022-09-08","close":19214.8262},{"date":"2022-09-13","close":18640.0254},{"date":"2022-09-14","close":18024.1641},{"date":"2022-09-15","close":17942.0508},{"date":"2022-09-16","close":17490.4199},{"date":"2022-09-19","close":17079.8457},{"date":"2022-09-20","close":17120.9043},{"date":"2022-09-21","close":16997.7305},{"date":"2022-09-22","close":16997.7305},{"date":"2022-09-23","close":16505.043},{"date":"2022-09-26","close":16176.585},{"date":"2022-09-27","close":16381.8721},{"date":"2022-09-28","close":15930.2422},{"date":"2022-09-29","close":15766.0127},{"date":"2022-09-30","close":15519.6689},{"date":"2022-10-04","close":16135.5293},{"date":"2022-10-05","close":16176.585},{"date":"2022-10-06","close":16587.1602},{"date":"2022-10-07","close":16340.8154},{"date":"2022-10-11","close":16669.2734},{"date":"2022-10-12","close":16628.2168},{"date":"2022-10-13","close":16340.8154},{"date":"2022-10-14","close":16669.2734},{"date":"2022-10-17","close":17326.1895},{"date":"2022-10-18","close":17900.9941},{"date":"2022-10-19","close":17572.5332},{"date":"2022-10-20","close":17203.0176},{"date":"2022-10-21","close":17120.9043},{"date":"2022-10-24","close":17408.3066},{"date":"2022-10-25","close":17203.0176},{"date":"2022-10-26","close":16915.6172},{"date":"2022-10-27","close":17285.1348},{"date":"2022-10-28","close":17161.9609},{"date":"2022-10-31","close":17120.9043},{"date":"2022-11-01","close":17449.3613},{"date":"2022-11-02","close":17203.0176},{"date":"2022-11-03","close":17161.9609},{"date":"2022-11-04","close":17654.6504},{"date":"2022-11-07","close":17161.9609},{"date":"2022-11-08","close":17531.4766},{"date":"2022-11-09","close":17695.7051},{"date":"2022-11-10","close":17326.1895},{"date":"2022-11-11","close":17572.5332},{"date":"2022-11-14","close":17983.1074},{"date":"2022-11-15","close":17942.0508},{"date":"2022-11-16","close":17983.1074},{"date":"2022-11-17","close":17900.9941},{"date":"2022-11-18","close":17736.7637},{"date":"2022-11-21","close":17983.1074},{"date":"2022-11-22","close":17900.9941},{"date":"2022-11-23","close":18065.2207},{"date":"2022-11-24","close":17900.9941},{"date":"2022-11-25","close":17983.1074},{"date":"2022-11-28","close":17900.9941},{"date":"2022-11-29","close":17695.7051},{"date":"2022-11-30","close":17654.6504},{"date":"2022-12-01","close":17818.8789},{"date":"2022-12-02","close":17695.7051},{"date":"2022-12-05","close":17777.8223},{"date":"2022-12-06","close":17367.248},{"date":"2022-12-07","close":17367.248},{"date":"2022-12-08","close":17408.3066},{"date":"2022-12-09","close":17695.7051},{"date":"2022-12-12","close":17408.3066},{"date":"2022-12-13","close":18270.5098},{"date":"2022-12-14","close":17983.1074},{"date":"2022-12-15","close":17572.5332},{"date":"2022-12-16","close":17326.1895},{"date":"2022-12-19","close":17490.4199},{"date":"2022-12-20","close":17408.3066},{"date":"2022-12-21","close":17531.4766},{"date":"2022-12-22","close":17900.9941},{"date":"2022-12-23","close":17942.0508},{"date":"2022-12-26","close":17818.8789},{"date":"2022-12-27","close":18024.1641},{"date":"2022-12-28","close":17637.0098},{"date":"2022-12-29","close":17206.8418},{"date":"2023-01-02","close":16432.5332},{"date":"2023-01-03","close":16260.4639},{"date":"2023-01-04","close":16561.584},{"date":"2023-01-05","close":16432.5332},{"date":"2023-01-06","close":16604.6016},{"date":"2023-01-09","close":17206.8418},{"date":"2023-01-10","close":17163.8242},{"date":"2023-01-11","close":17206.8418},{"date":"2023-01-12","close":17249.8594},{"date":"2023-01-13","close":17249.8594},{"date":"2023-01-16","close":17206.8418},{"date":"2023-01-17","close":17120.8066},{"date":"2023-01-18","close":16862.7051},{"date":"2023-01-19","close":17077.791},{"date":"2023-01-20","close":17077.791},{"date":"2023-01-25","close":16854.0996},{"date":"2023-01-26","close":17120.8066},{"date":"2023-01-27","close":17120.8066},{"date":"2023-01-30","close":16742.2539},{"date":"2023-01-31","close":16888.5156},{"date":"2023-02-01","close":16879.9102},{"date":"2023-02-02","close":16793.875},{"date":"2023-02-03","close":16802.4805},{"date":"2023-02-06","close":16991.7559},{"date":"2023-02-07","close":17026.168},{"date":"2023-02-08","close":16974.5488},{"date":"2023-02-09","close":16793.875},{"date":"2023-02-10","close":16725.0488},{"date":"2023-02-13","close":16441.1348},{"date":"2023-02-14","close":16570.1855},{"date":"2023-02-15","close":16389.5156},{"date":"2023-02-16","close":16613.2031},{"date":"2023-02-17","close":16604.6016},{"date":"2023-02-20","close":16940.1328},{"date":"2023-02-21","close":16888.5156},{"date":"2023-02-22","close":16871.3066},{"date":"2023-02-23","close":16897.1172},{"date":"2023-02-24","close":16682.0312},{"date":"2023-02-27","close":17593.9941},{"date":"2023-02-28","close":17378.9102},{"date":"2023-03-02","close":17292.875},{"date":"2023-03-03","close":17206.8418},{"date":"2023-03-06","close":17069.1855},{"date":"2023-03-07","close":17249.8594},{"date":"2023-03-08","close":17026.168},{"date":"2023-03-09","close":17292.875},{"date":"2023-03-10","close":16905.7227},{"date":"2023-03-13","close":16621.8066},{"date":"2023-03-14","close":16380.9111},{"date":"2023-03-15","close":16380.9111},{"date":"2023-03-16","close":16243.2578},{"date":"2023-03-17","close":16200.2402},{"date":"2023-03-20","close":16191.6377},{"date":"2023-03-21","close":16363.7061},{"date":"2023-03-22","close":16200.2402},{"date":"2023-03-23","close":16191.6377},{"date":"2023-03-24","close":16165.8271},{"date":"2023-03-27","close":16096.998},{"date":"2023-03-28","close":16217.4473},{"date":"2023-03-29","close":16501.3613},{"date":"2023-03-30","close":16475.5508},{"date":"2023-03-31","close":18755.4551},{"date":"2023-04-03","close":18411.3184},{"date":"2023-04-04","close":18325.2852},{"date":"2023-04-05","close":18153.2148},{"date":"2023-04-06","close":18024.1641},{"date":"2023-04-07","close":18411.3184},{"date":"2023-04-10","close":18411.3184},{"date":"2023-04-11","close":18755.4551},{"date":"2023-04-12","close":19056.5742},{"date":"2023-04-13","close":19099.5918},{"date":"2023-04-14","close":19185.627},{"date":"2023-04-17","close":19744.8477},{"date":"2023-04-18","close":20390.1055},{"date":"2023-04-19","close":20088.9863},{"date":"2023-04-20","close":19873.9004},{"date":"2023-04-21","close":19787.8652},{"date":"2023-04-24","close":19830.8828},{"date":"2023-04-25","close":19529.7637},{"date":"2023-04-26","close":19486.7461},{"date":"2023-04-27","close":19572.7793},{"date":"2023-04-28","close":19572.7793},{"date":"2023-05-02","close":19701.832},{"date":"2023-05-03","close":20002.9512},{"date":"2023-05-04","close":19744.8477},{"date":"2023-05-08","close":19830.8828},{"date":"2023-05-09","close":19658.8145},{"date":"2023-05-10","close":19572.7793},{"date":"2023-05-11","close":19486.7461},{"date":"2023-05-12","close":19400.7109},{"date":"2023-05-15","close":19357.6953},{"date":"2023-05-16","close":19572.7793},{"date":"2023-05-17","close":19744.8477},{"date":"2023-05-18","close":20045.9688},{"date":"2023-05-19","close":20132.002},{"date":"2023-05-22","close":20132.002},{"date":"2023-05-23","close":19830.8828},{"date":"2023-05-24","close":20476.1387},{"date":"2023-05-25","close":20088.9863},{"date":"2023-05-26","close":19916.918},{"date":"2023-05-30","close":19787.8652},{"date":"2023-05-31","close":19400.7109},{"date":"2023-06-01","close":19486.7461},{"date":"2023-06-02","close":19744.8477},{"date":"2023-06-05","close":20218.0371},{"date":"2023-06-07","close":19873.9004},{"date":"2023-06-08","close":19787.8652},{"date":"2023-06-09","close":19701.832},{"date":"2023-06-12","close":19658.8145},{"date":"2023-06-13","close":19185.627},{"date":"2023-06-14","close":19185.627},{"date":"2023-06-15","close":19271.6602},{"date":"2023-06-16","close":19271.6602},{"date":"2023-06-19","close":19486.7461},{"date":"2023-06-20","close":19357.6953},{"date":"2023-06-21","close":19443.7285},{"date":"2023-06-22","close":19400.7109},{"date":"2023-06-23","close":19228.6426},{"date":"2023-06-26","close":19314.6777},{"date":"2023-06-27","close":19443.7285},{"date":"2023-06-28","close":19228.6426},{"date":"2023-06-29","close":18712.4375},{"date":"2023-06-30","close":19013.5586},{"date":"2023-07-03","close":18970.541},{"date":"2023-07-04","close":18583.3867},{"date":"2023-07-05","close":18411.3184},{"date":"2023-07-06","close":18153.2148},{"date":"2023-07-07","close":18067.1816},{"date":"2023-07-10","close":19013.5586},{"date":"2023-07-11","close":19228.6426},{"date":"2023-07-12","close":19228.6426},{"date":"2023-07-13","close":19185.627},{"date":"2023-07-14","close":19744.8477},{"date":"2023-07-17","close":19615.7969},{"date":"2023-07-18","close":19400.7109},{"date":"2023-07-19","close":19830.8828},{"date":"2023-07-20","close":19658.8145},{"date":"2023-07-21","close":19529.7637},{"date":"2023-07-24","close":19314.6777},{"date":"2023-07-25","close":19099.5918},{"date":"2023-07-26","close":18884.5059},{"date":"2023-07-27","close":18884.5059},{"date":"2023-07-28","close":18755.4551},{"date":"2023-07-31","close":19099.5918},{"date":"2023-08-01","close":19099.5918},{"date":"2023-08-02","close":19658.8145},{"date":"2023-08-03","close":19658.8145},{"date":"2023-08-04","close":19486.7461},{"date":"2023-08-07","close":19615.7969},{"date":"2023-08-08","close":19744.8477},{"date":"2023-08-09","close":19228.6426},{"date":"2023-08-10","close":19271.6602},{"date":"2023-08-11","close":19314.6777},{"date":"2023-08-14","close":19142.6094},{"date":"2023-08-16","close":18755.4551},{"date":"2023-08-17","close":18798.4727},{"date":"2023-08-18","close":18841.4902},{"date":"2023-08-21","close":18497.3535},{"date":"2023-08-22","close":18540.3691},{"date":"2023-08-23","close":18454.3359},{"date":"2023-08-24","close":18454.3359},{"date":"2023-08-25","close":18325.2852},{"date":"2023-08-28","close":18583.3867},{"date":"2023-08-29","close":18583.3867},{"date":"2023-08-30","close":18583.3867},{"date":"2023-08-31","close":19056.5742},{"date":"2023-09-01","close":18669.4219},{"date":"2023-09-04","close":18970.541},{"date":"2023-09-05","close":18927.5234},{"date":"2023-09-06","close":18669.4219},{"date":"2023-09-07","close":18368.3008},{"date":"2023-09-08","close":18841.4902},{"date":"2023-09-11","close":18583.3867},{"date":"2023-09-12","close":18239.25},{"date":"2023-09-13","close":18153.2148},{"date":"2023-09-14","close":18454.3359},{"date":"2023-09-15","close":18626.4043},{"date":"2023-09-18","close":18583.3867},{"date":"2023-09-19","close":18669.4219},{"date":"2023-09-20","close":18712.4375},{"date":"2023-09-21","close":18368.3008},{"date":"2023-09-22","close":18325.2852},{"date":"2023-09-25","close":18325.2852},{"date":"2023-09-26","close":18153.2148},{"date":"2023-09-27","close":18153.2148},{"date":"2023-10-04","close":17723.0449},{"date":"2023-10-05","close":17766.0625},{"date":"2023-10-06","close":17809.0781},{"date":"2023-10-10","close":18282.2676},{"date":"2023-10-11","close":18583.3867},{"date":"2023-10-12","close":18841.4902},{"date":"2023-10-13","close":18712.4375},{"date":"2023-10-16","close":19099.5918},{"date":"2023-10-17","close":19056.5742},{"date":"2023-10-18","close":18970.541},{"date":"2023-10-19","close":18884.5059},{"date":"2023-10-20","close":18755.4551},{"date":"2023-10-23","close":18712.4375},{"date":"2023-10-24","close":18798.4727},{"date":"2023-10-25","close":19099.5918},{"date":"2023-10-26","close":18841.4902},{"date":"2023-10-27","close":18712.4375},{"date":"2023-10-30","close":19228.6426},{"date":"2023-10-31","close":18798.4727},{"date":"2023-11-01","close":19185.627},{"date":"2023-11-02","close":19013.5586},{"date":"2023-11-03","close":19056.5742},{"date":"2023-11-06","close":19443.7285},{"date":"2023-11-07","close":18927.5234},{"date":"2023-11-08","close":18540.3691},{"date":"2023-11-09","close":18497.3535},{"date":"2023-11-10","close":18325.2852},{"date":"2023-11-13","close":18454.3359},{"date":"2023-11-14","close":18540.3691},{"date":"2023-11-15","close":18841.4902},{"date":"2023-11-16","close":18927.5234},{"date":"2023-11-17","close":18755.4551},{"date":"2023-11-20","close":18755.4551},{"date":"2023-11-21","close":18927.5234},{"date":"2023-11-22","close":18841.4902},{"date":"2023-11-23","close":18712.4375},{"date":"2023-11-24","close":18712.4375},{"date":"2023-11-27","close":18755.4551},{"date":"2023-11-28","close":18669.4219},{"date":"2023-11-29","close":18368.3008},{"date":"2023-11-30","close":18282.2676},{"date":"2023-12-01","close":18325.2852},{"date":"2023-12-04","close":18454.3359},{"date":"2023-12-05","close":18540.3691},{"date":"2023-12-06","close":18712.4375},{"date":"2023-12-07","close":18669.4219},{"date":"2023-12-08","close":18755.4551},{"date":"2023-12-11","close":18841.4902},{"date":"2023-12-12","close":18798.4727},{"date":"2023-12-13","close":18884.5059},{"date":"2023-12-14","close":18798.4727},{"date":"2023-12-15","close":19013.5586},{"date":"2023-12-18","close":19185.627},{"date":"2023-12-19","close":19873.9004},{"date":"2023-12-20","close":19744.8477},{"date":"2023-12-21","close":19787.8652},{"date":"2023-12-22","close":19658.8145},{"date":"2023-12-26","close":19486.7461},{"date":"2023-12-27","close":19216.7227},{"date":"2023-12-28","close":19351.7344},{"date":"2024-01-02","close":18856.6895},{"date":"2024-01-03","close":18541.6621},{"date":"2024-01-04","close":18631.6699},{"date":"2024-01-05","close":18631.6699},{"date":"2024-01-08","close":18406.6504},{"date":"2024-01-09","close":18496.6582},{"date":"2024-01-10","close":18541.6621},{"date":"2024-01-11","close":18316.6426},{"date":"2024-01-12","close":18316.6426},{"date":"2024-01-15","close":18181.6309},{"date":"2024-01-16","close":18046.6172},{"date":"2024-01-17","close":17866.6016},{"date":"2024-01-18","close":17785.5938},{"date":"2024-01-19","close":17992.6113},{"date":"2024-01-22","close":18046.6172},{"date":"2024-01-23","close":18271.6387},{"date":"2024-01-24","close":18271.6387},{"date":"2024-01-25","close":18586.666},{"date":"2024-01-26","close":18361.6445},{"date":"2024-01-29","close":18586.666},{"date":"2024-01-30","close":18721.6777},{"date":"2024-01-31","close":18676.6738},{"date":"2024-02-01","close":18856.6895},{"date":"2024-02-02","close":18901.6953},{"date":"2024-02-05","close":18721.6777},{"date":"2024-02-06","close":18676.6738},{"date":"2024-02-07","close":18676.6738},{"date":"2024-02-08","close":18001.6133},{"date":"2024-02-13","close":18271.6387},{"date":"2024-02-14","close":18136.627},{"date":"2024-02-15","close":18046.6172},{"date":"2024-02-16","close":18136.627},{"date":"2024-02-19","close":18181.6309},{"date":"2024-02-20","close":18091.6211},{"date":"2024-02-21","close":18136.627},{"date":"2024-02-22","close":18046.6172},{"date":"2024-02-23","close":18181.6309},{"date":"2024-02-26","close":18181.6309},{"date":"2024-02-27","close":18001.6133},{"date":"2024-02-28","close":18001.6133},{"date":"2024-02-29","close":18046.6172},{"date":"2024-03-04","close":17938.6074},{"date":"2024-03-05","close":17965.6094},{"date":"2024-03-06","close":17803.5957},{"date":"2024-03-07","close":17929.6074},{"date":"2024-03-08","close":17920.6074},{"date":"2024-03-11","close":17785.5938},{"date":"2024-03-12","close":18001.6133},{"date":"2024-03-13","close":17938.6074},{"date":"2024-03-14","close":17974.6113},{"date":"2024-03-15","close":17983.6113},{"date":"2024-03-18","close":18046.6172},{"date":"2024-03-19","close":17911.6055},{"date":"2024-03-20","close":17929.6074},{"date":"2024-03-21","close":17965.6094},{"date":"2024-03-22","close":17974.6113},{"date":"2024-03-25","close":17956.6094},{"date":"2024-03-26","close":17965.6094},{"date":"2024-03-27","close":17965.6094},{"date":"2024-03-28","close":18046.6172},{"date":"2024-03-29","close":17920.6074},{"date":"2024-04-01","close":17920.6074},{"date":"2024-04-02","close":17920.6074},{"date":"2024-04-03","close":17821.5977},{"date":"2024-04-04","close":17659.584},{"date":"2024-04-05","close":17434.5625},{"date":"2024-04-08","close":17335.5527},{"date":"2024-04-09","close":17578.5762},{"date":"2024-04-11","close":17272.5488},{"date":"2024-04-12","close":17290.5508},{"date":"2024-04-15","close":17128.5352},{"date":"2024-04-16","close":17038.5273},{"date":"2024-04-17","close":17101.5332},{"date":"2024-04-18","close":17056.5293},{"date":"2024-04-19","close":16984.5234},{"date":"2024-04-22","close":17416.5605},{"date":"2024-04-23","close":17398.5605},{"date":"2024-04-24","close":17407.5605},{"date":"2024-04-25","close":17326.5527},{"date":"2024-04-26","close":17389.5586},{"date":"2024-04-29","close":17785.5938},{"date":"2024-04-30","close":17830.5977},{"date":"2024-05-02","close":17776.5938},{"date":"2024-05-03","close":17740.5898},{"date":"2024-05-07","close":17596.5762},{"date":"2024-05-08","close":17704.5859},{"date":"2024-05-09","close":17740.5898},{"date":"2024-05-10","close":17614.5781},{"date":"2024-05-13","close":17614.5781},{"date":"2024-05-14","close":17722.5879},{"date":"2024-05-16","close":17758.5918},{"date":"2024-05-17","close":17875.6035},{"date":"2024-05-20","close":17722.5879},{"date":"2024-05-21","close":17767.5938},{"date":"2024-05-22","close":17812.5957},{"date":"2024-05-23","close":17695.5859},{"date":"2024-05-24","close":17470.5645},{"date":"2024-05-27","close":17497.5684},{"date":"2024-05-28","close":17389.5586},{"date":"2024-05-29","close":17218.543},{"date":"2024-05-30","close":17029.5273},{"date":"2024-05-31","close":17776.5938},{"date":"2024-06-03","close":17587.5762},{"date":"2024-06-04","close":17425.5625},{"date":"2024-06-05","close":17371.5586},{"date":"2024-06-07","close":17371.5586},{"date":"2024-06-10","close":17290.5508},{"date":"2024-06-11","close":17479.5664},{"date":"2024-06-12","close":17569.5742},{"date":"2024-06-13","close":18181.6309},{"date":"2024-06-14","close":17830.5977},{"date":"2024-06-17","close":17407.5605},{"date":"2024-06-18","close":17092.5312},{"date":"2024-06-19","close":17245.5469},{"date":"2024-06-20","close":17335.5527},{"date":"2024-06-21","close":17155.5371},{"date":"2024-06-24","close":17533.5723},{"date":"2024-06-25","close":17659.584},{"date":"2024-06-26","close":17641.582},{"date":"2024-06-27","close":17740.5898},{"date":"2024-06-28","close":17929.6074},{"date":"2024-07-01","close":17731.5879},{"date":"2024-07-02","close":17461.5645},{"date":"2024-07-03","close":17461.5645},{"date":"2024-07-04","close":17596.5762},{"date":"2024-07-05","close":17479.5664},{"date":"2024-07-08","close":17353.5547},{"date":"2024-07-09","close":17416.5605},{"date":"2024-07-10","close":17353.5547},{"date":"2024-07-11","close":17452.5645},{"date":"2024-07-12","close":17515.5703},{"date":"2024-07-15","close":17335.5527},{"date":"2024-07-16","close":17236.5469},{"date":"2024-07-17","close":17308.5508},{"date":"2024-07-18","close":17470.5645},{"date":"2024-07-19","close":17434.5625},{"date":"2024-07-22","close":17218.543},{"date":"2024-07-23","close":17218.543},{"date":"2024-07-24","close":17236.5469},{"date":"2024-07-25","close":17128.5352},{"date":"2024-07-26","close":17218.543},{"date":"2024-07-29","close":17128.5352},{"date":"2024-07-30","close":17128.5352},{"date":"2024-07-31","close":17146.5371},{"date":"2024-08-01","close":17137.5371},{"date":"2024-08-02","close":17083.5312},{"date":"2024-08-05","close":15913.4258},{"date":"2024-08-06","close":16435.4727},{"date":"2024-08-07","close":16453.4746},{"date":"2024-08-08","close":16660.4941},{"date":"2024-08-09","close":16489.4785},{"date":"2024-08-12","close":16543.4824},{"date":"2024-08-13","close":16525.4805},{"date":"2024-08-14","close":16714.498},{"date":"2024-08-16","close":16777.5039},{"date":"2024-08-19","close":16831.5078},{"date":"2024-08-20","close":16813.5059},{"date":"2024-08-21","close":16858.5117},{"date":"2024-08-22","close":16948.5195},{"date":"2024-08-23","close":17056.5293},{"date":"2024-08-26","close":17164.5391},{"date":"2024-08-27","close":17263.5488},{"date":"2024-08-28","close":16993.5234},{"date":"2024-08-29","close":16858.5117},{"date":"2024-08-30","close":16921.5176},{"date":"2024-09-02","close":16723.5},{"date":"2024-09-03","close":16714.498},{"date":"2024-09-04","close":16381.4688},{"date":"2024-09-05","close":16426.4727},{"date":"2024-09-06","close":16381.4688},{"date":"2024-09-09","close":16237.4551},{"date":"2024-09-10","close":16336.4639},{"date":"2024-09-11","close":16390.4688},{"date":"2024-09-12","close":16507.4805},{"date":"2024-09-13","close":16633.4922},{"date":"2024-09-19","close":16633.4922},{"date":"2024-09-20","close":16732.5},{"date":"2024-09-23","close":16759.502},{"date":"2024-09-24","close":16894.5156},{"date":"2024-09-25","close":17236.5469},{"date":"2024-09-26","close":17371.5586},{"date":"2024-09-27","close":17308.5508},{"date":"2024-09-30","close":17317.5527},{"date":"2024-10-02","close":17245.5469},{"date":"2024-10-04","close":17209.541},{"date":"2024-10-07","close":17857.5996},{"date":"2024-10-08","close":17821.5977},{"date":"2024-10-10","close":17704.5859},{"date":"2024-10-11","close":17812.5957},{"date":"2024-10-14","close":17830.5977},{"date":"2024-10-15","close":17749.5918},{"date":"2024-10-16","close":18541.6621},{"date":"2024-10-17","close":17983.6113},{"date":"2024-10-18","close":17983.6113},{"date":"2024-10-21","close":17911.6055},{"date":"2024-10-22","close":17749.5918},{"date":"2024-10-23","close":17731.5879},{"date":"2024-10-24","close":17785.5938},{"date":"2024-10-25","close":17785.5938},{"date":"2024-10-28","close":17803.5957},{"date":"2024-10-29","close":17614.5781},{"date":"2024-10-30","close":17785.5938},{"date":"2024-10-31","close":17884.6035},{"date":"2024-11-01","close":17668.584},{"date":"2024-11-04","close":17461.5645},{"date":"2024-11-05","close":17677.584},{"date":"2024-11-06","close":17317.5527},{"date":"2024-11-07","close":17236.5469},{"date":"2024-11-08","close":16930.5176},{"date":"2024-11-11","close":16453.4746},{"date":"2024-11-12","close":16273.459},{"date":"2024-11-13","close":16093.4424},{"date":"2024-11-14","close":16363.4658},{"date":"2024-11-15","close":16489.4785},{"date":"2024-11-18","close":16705.4961},{"date":"2024-11-19","close":16480.4785},{"date":"2024-11-20","close":16462.4766},{"date":"2024-11-21","close":16606.4902},{"date":"2024-11-22","close":16561.4844},{"date":"2024-11-25","close":16714.498},{"date":"2024-11-26","close":16606.4902},{"date":"2024-11-27","close":16597.4883},{"date":"2024-11-28","close":16678.4941},{"date":"2024-11-29","close":16642.4922},{"date":"2024-12-02","close":16921.5176},{"date":"2024-12-03","close":17200.541},{"date":"2024-12-04","close":16723.5},{"date":"2024-12-05","close":16516.4805},{"date":"2024-12-06","close":16471.4766},{"date":"2024-12-09","close":16111.4443},{"date":"2024-12-10","close":16570.4844},{"date":"2024-12-11","close":16660.4941},{"date":"2024-12-12","close":17128.5352},{"date":"2024-12-13","close":17029.5273},{"date":"2024-12-16","close":16696.4961},{"date":"2024-12-17","close":17011.5254},{"date":"2024-12-18","close":16858.5117},{"date":"2024-12-19","close":16543.4824},{"date":"2024-12-20","close":16462.4766},{"date":"2024-12-23","close":16714.498},{"date":"2024-12-24","close":16687.4961},{"date":"2024-12-26","close":16597.4883},{"date":"2024-12-27","close":16721.207},{"date":"2024-12-30","close":16226.3281},{"date":"2025-01-02","close":16350.0479},{"date":"2025-01-03","close":16616.5215},{"date":"2025-01-06","close":16492.8008},{"date":"2025-01-07","close":16483.2852},{"date":"2025-01-08","close":16473.7676},{"date":"2025-01-09","close":16159.71},{"date":"2025-01-10","close":16283.4297},{"date":"2025-01-13","close":16321.4971},{"date":"2025-01-14","close":16340.5312},{"date":"2025-01-15","close":16026.4727},{"date":"2025-01-16","close":15950.3379},{"date":"2025-01-17","close":16045.5068},{"date":"2025-01-20","close":16121.6416},{"date":"2025-01-21","close":16188.2607},{"date":"2025-01-22","close":16131.1592},{"date":"2025-01-23","close":15855.1689},{"date":"2025-01-24","close":15855.1689},{"date":"2025-01-31","close":16131.1592},{"date":"2025-02-03","close":15560.1445},{"date":"2025-02-04","close":15588.6953},{"date":"2025-02-05","close":15655.3135},{"date":"2025-02-06","close":15883.7197},{"date":"2025-02-07","close":15474.4922},{"date":"2025-02-10","close":15141.4004},{"date":"2025-02-11","close":15208.0186},{"date":"2025-02-12","close":15131.8838},{"date":"2025-02-13","close":15350.7725},{"date":"2025-02-14","close":15369.8066},{"date":"2025-02-17","close":15560.1445},{"date":"2025-02-18","close":15807.584},{"date":"2025-02-19","close":15864.6855},{"date":"2025-02-20","close":15950.3379},{"date":"2025-02-21","close":15883.7197},{"date":"2025-02-24","close":15912.2705},{"date":"2025-02-25","close":15693.3809},{"date":"2025-02-26","close":15855.1689},{"date":"2025-02-27","close":15836.1348},{"date":"2025-02-28","close":15379.3232},{"date":"2025-03-04","close":15322.2217},{"date":"2025-03-05","close":15541.1104},{"date":"2025-03-06","close":15598.2119},{"date":"2025-03-07","close":15474.4922},{"date":"2025-03-10","close":15426.9082},{"date":"2025-03-11","close":15255.6035},{"date":"2025-03-12","close":15274.6377},{"date":"2025-03-13","close":15303.1875},{"date":"2025-03-14","close":15198.502},{"date":"2025-03-17","close":15322.2217},{"date":"2025-03-18","close":15188.9854},{"date":"2025-03-19","close":15407.874},{"date":"2025-03-20","close":15341.2559},{"date":"2025-03-21","close":15131.8838},{"date":"2025-03-24","close":15179.4678},{"date":"2025-03-25","close":15255.6035},{"date":"2025-03-26","close":15208.0186},{"date":"2025-03-27","close":15150.917},{"date":"2025-03-28","close":15179.4678},{"date":"2025-03-31","close":14941.5459},{"date":"2025-04-01","close":14874.9268},{"date":"2025-04-02","close":14570.3857},{"date":"2025-04-03","close":14522.8018},{"date":"2025-04-04","close":14732.1738},{"date":"2025-04-07","close":14256.3281},{"date":"2025-04-08","close":14027.9219},{"date":"2025-04-09","close":13685.3135},{"date":"2025-04-10","close":14637.0049},{"date":"2025-04-11","close":14437.1494},{"date":"2025-04-14","close":14560.8691},{"date":"2025-04-15","close":14732.1738},{"date":"2025-04-16","close":14760.7246},{"date":"2025-04-17","close":14865.4102},{"date":"2025-04-18","close":14960.5791},{"date":"2025-04-21","close":15093.8164},{"date":"2025-04-22","close":15141.4004},{"date":"2025-04-23","close":15350.7725},{"date":"2025-04-24","close":15274.6377},{"date":"2025-04-25","close":15417.3906},{"date":"2025-04-28","close":15331.7383},{"date":"2025-04-29","close":15303.1875},{"date":"2025-04-30","close":15293.6709},{"date":"2025-05-02","close":15445.9414},{"date":"2025-05-07","close":15407.874},{"date":"2025-05-08","close":15464.9756},{"date":"2025-05-09","close":15312.7051},{"date":"2025-05-12","close":15293.6709},{"date":"2025-05-13","close":15246.0869},{"date":"2025-05-14","close":15198.502},{"date":"2025-05-15","close":15179.4678},{"date":"2025-05-16","close":15360.2891},{"date":"2025-05-19","close":15303.1875},{"date":"2025-05-20","close":15265.1201},{"date":"2025-05-21","close":15208.0186},{"date":"2025-05-22","close":15179.4678},{"date":"2025-05-23","close":15093.8164},{"date":"2025-05-26","close":15407.874},{"date":"2025-05-27","close":15265.1201},{"date":"2025-05-28","close":15331.7383},{"date":"2025-05-29","close":15512.5596},{"date":"2025-05-30","close":15484.0088},{"date":"2025-06-02","close":15036.7148},{"date":"2025-06-04","close":15265.1201},{"date":"2025-06-05","close":15503.043},{"date":"2025-06-09","close":15445.9414},{"date":"2025-06-10","close":15855.1689},{"date":"2025-06-11","close":15731.4492},{"date":"2025-06-12","close":15721.9316},{"date":"2025-06-13","close":15417.3906},{"date":"2025-06-16","close":15550.6279},{"date":"2025-06-17","close":15607.7295},{"date":"2025-06-18","close":15398.3574},{"date":"2025-06-19","close":15645.7969},{"date":"2025-06-20","close":15750.4824},{"date":"2025-06-23","close":15436.4248},{"date":"2025-06-24","close":15845.6514},{"date":"2025-06-25","close":15712.415},{"date":"2025-06-26","close":15893.2363},{"date":"2025-06-27","close":15740.9658},{"date":"2025-06-30","close":15988.4053},{"date":"2025-07-01","close":16207.2939},{"date":"2025-07-02","close":16207.2939},{"date":"2025-07-03","close":16559.4199},{"date":"2025-07-04","close":16483.2852},{"date":"2025-07-07","close":16340.5312},{"date":"2025-07-08","close":16321.4971},{"date":"2025-07-09","close":16749.7578},{"date":"2025-07-10","close":16587.9707},{"date":"2025-07-11","close":16692.6562},{"date":"2025-07-14","close":16445.2168},{"date":"2025-07-15","close":16397.6328},{"date":"2025-07-16","close":16445.2168},{"date":"2025-07-17","close":16511.8359},{"date":"2025-07-18","close":16483.2852},{"date":"2025-07-21","close":16768.791},{"date":"2025-07-22","close":17292.2227},{"date":"2025-07-23","close":17273.1875},{"date":"2025-07-24","close":17054.2988},{"date":"2025-07-25","close":16911.5449},{"date":"2025-07-28","close":16683.1387},{"date":"2025-07-29","close":16578.4531},{"date":"2025-07-30","close":16740.2402},{"date":"2025-07-31","close":16797.3418},{"date":"2025-08-01","close":16435.6992},{"date":"2025-08-04","close":17292.2227},{"date":"2025-08-05","close":17311.2559},{"date":"2025-08-06","close":17339.8066},{"date":"2025-08-07","close":17339.8066},{"date":"2025-08-08","close":17225.6035},{"date":"2025-08-11","close":17235.1211},{"date":"2025-08-12","close":16987.6797},{"date":"2025-08-13","close":17016.2305},{"date":"2025-08-14","close":16654.5898},{"date":"2025-08-18","close":16597.4883},{"date":"2025-08-19","close":16464.25},{"date":"2025-08-20","close":16397.6328},{"date":"2025-08-21","close":16502.3184},{"date":"2025-08-22","close":16464.25},{"date":"2025-08-25","close":16702.1738},{"date":"2025-08-26","close":16673.623},{"date":"2025-08-27","close":16635.5547},{"date":"2025-08-28","close":16683.1387},{"date":"2025-08-29","close":16749.7578},{"date":"2025-09-01","close":16626.0391},{"date":"2025-09-02","close":16445.2168},{"date":"2025-09-03","close":16530.8691},{"date":"2025-09-04","close":16711.6895},{"date":"2025-09-05","close":16730.7246},{"date":"2025-09-08","close":16816.377},{"date":"2025-09-09","close":16835.4102},{"date":"2025-09-10","close":16863.9609},{"date":"2025-09-11","close":16806.8594},{"date":"2025-09-12","close":16759.2754},{"date":"2025-09-15","close":16740.2402},{"date":"2025-09-16","close":17482.5605},{"date":"2025-09-17","close":17415.9414},{"date":"2025-09-18","close":17225.6035},{"date":"2025-09-19","close":17870.0},{"date":"2025-09-22","close":16968.6465},{"date":"2025-09-23","close":17158.9844},{"date":"2025-09-24","close":16902.0293},{"date":"2025-09-25","close":17006.7148},{"date":"2025-09-26","close":16721.207},{"date":"2025-09-29","close":16654.5898},{"date":"2025-09-30","close":16844.9277},{"date":"2025-10-01","close":16778.3086},{"date":"2025-10-02","close":16844.9277},{"date":"2025-10-10","close":16702.1738},{"date":"2025-10-13","close":16825.8926},{"date":"2025-10-14","close":17330.2891},{"date":"2025-10-15","close":17149.4688},{"date":"2025-10-16","close":17311.2559},{"date":"2025-10-17","close":17206.5703},{"date":"2025-10-20","close":17235.1211},{"date":"2025-10-21","close":16997.1973},{"date":"2025-10-22","close":17349.3223},{"date":"2025-10-23","close":17197.0527},{"date":"2025-10-24","close":17349.3223},{"date":"2025-10-27","close":17444.4922},{"date":"2025-10-28","close":17549.1777},{"date":"2025-10-29","close":17206.5703},{"date":"2025-10-30","close":17178.0195},{"date":"2025-10-31","close":17016.2305},{"date":"2025-11-03","close":16949.6133},{"date":"2025-11-04","close":16911.5449},{"date":"2025-11-05","close":16559.4199},{"date":"2025-11-06","close":16721.207},{"date":"2025-11-07","close":16787.8262},{"date":"2025-11-10","close":17120.918},{"date":"2025-11-11","close":16987.6797},{"date":"2025-11-12","close":17311.2559},{"date":"2025-11-13","close":17396.9082},{"date":"2025-11-14","close":17358.8398},{"date":"2025-11-17","close":16959.1309},{"date":"2025-11-18","close":16635.5547},{"date":"2025-11-19","close":17092.3672},{"date":"2025-11-20","close":17216.0859},{"date":"2025-11-21","close":17111.4004},{"date":"2025-11-24","close":17054.2988},{"date":"2025-11-25","close":17320.7715},{"date":"2025-11-26","close":17815.6523},{"date":"2025-11-27","close":17701.4492},{"date":"2025-11-28","close":17739.5156},{"date":"2025-12-01","close":17682.4141},{"date":"2025-12-02","close":17891.7871},{"date":"2025-12-03","close":17958.4043},{"date":"2025-12-04","close":17853.7188},{"date":"2025-12-05","close":17768.0664},{"date":"2025-12-08","close":17853.7188},{"date":"2025-12-09","close":18396.1836},{"date":"2025-12-10","close":18510.3867},{"date":"2025-12-11","close":18510.3867},{"date":"2025-12-12","close":18577.0039},{"date":"2025-12-15","close":18891.0625},{"date":"2025-12-16","close":19014.7812},{"date":"2025-12-17","close":18872.0293},{"date":"2025-12-18","close":18738.791},{"date":"2025-12-19","close":18662.6562},{"date":"2025-12-22","close":18776.8594},{"date":"2025-12-23","close":18719.7578},{"date":"2025-12-24","close":18691.207},{"date":"2025-12-26","close":18243.9121},{"date":"2025-12-29","close":17910.8203},{"date":"2025-12-30","close":18025.0234},{"date":"2026-01-02","close":17377.873},{"date":"2026-01-05","close":17311.2559},{"date":"2026-01-06","close":17063.8164},{"date":"2026-01-07","close":17054.2988},{"date":"2026-01-08","close":17672.8984},{"date":"2026-01-09","close":17492.0762},{"date":"2026-01-12","close":17558.6953},{"date":"2026-01-13","close":17549.1777},{"date":"2026-01-14","close":17549.1777},{"date":"2026-01-15","close":17758.5508},{"date":"2026-01-16","close":17558.6953},{"date":"2026-01-19","close":17530.1445},{"date":"2026-01-20","close":17473.043},{"date":"2026-01-21","close":17473.043},{"date":"2026-01-22","close":17644.3477},{"date":"2026-01-23","close":17672.8984},{"date":"2026-01-26","close":17644.3477},{"date":"2026-01-27","close":18329.5645},{"date":"2026-01-28","close":18710.2402},{"date":"2026-01-29","close":19224.1543},{"date":"2026-01-30","close":19033.8164},{"date":"2026-02-02","close":18615.0723},{"date":"2026-02-03","close":18786.377},{"date":"2026-02-04","close":19319.3223},{"date":"2026-02-05","close":19081.4004},{"date":"2026-02-06","close":19224.1543},{"date":"2026-02-09","close":20175.8457},{"date":"2026-02-10","close":20128.2598},{"date":"2026-02-11","close":20080.6758},{"date":"2026-02-12","close":18577.0039},{"date":"2026-02-13","close":18919.6133},{"date":"2026-02-19","close":19128.9844},{"date":"2026-02-20","close":19366.9082},{"date":"2026-02-23","close":19319.3223},{"date":"2026-02-24","close":19319.3223},{"date":"2026-02-25","close":19700.0},{"date":"2026-02-26","close":19350.0},{"date":"2026-02-27","close":18970.0},{"date":"2026-03-03","close":18840.0},{"date":"2026-03-04","close":16900.0},{"date":"2026-03-05","close":18030.0},{"date":"2026-03-06","close":17420.0},{"date":"2026-03-09","close":17350.0},{"date":"2026-03-10","close":17900.0},{"date":"2026-03-11","close":18410.0},{"date":"2026-03-12","close":18990.0},{"date":"2026-03-13","close":18820.0},{"date":"2026-03-16","close":19090.0},{"date":"2026-03-17","close":19010.0},{"date":"2026-03-18","close":19400.0},{"date":"2026-03-19","close":18780.0},{"date":"2026-03-20","close":18660.0},{"date":"2026-03-23","close":18160.0},{"date":"2026-03-24","close":18530.0},{"date":"2026-03-25","close":18660.0},{"date":"2026-03-26","close":18570.0},{"date":"2026-03-27","close":18200.0},{"date":"2026-03-30","close":17970.0},{"date":"2026-03-31","close":17970.0},{"date":"2026-04-01","close":17940.0},{"date":"2026-04-02","close":17340.0},{"date":"2026-04-03","close":17440.0},{"date":"2026-04-06","close":17420.0},{"date":"2026-04-07","close":17190.0},{"date":"2026-04-08","close":17600.0},{"date":"2026-04-09","close":17400.0},{"date":"2026-04-10","close":17650.0},{"date":"2026-04-13","close":17580.0},{"date":"2026-04-14","close":17800.0},{"date":"2026-04-15","close":18030.0},{"date":"2026-04-16","close":18190.0},{"date":"2026-04-17","close":18070.0},{"date":"2026-04-20","close":18000.0},{"date":"2026-04-21","close":17950.0},{"date":"2026-04-22","close":17950.0},{"date":"2026-04-23","close":18080.0},{"date":"2026-04-24","close":18170.0},{"date":"2026-04-27","close":18370.0},{"date":"2026-04-28","close":18450.0},{"date":"2026-04-29","close":18950.0},{"date":"2026-04-30","close":18890.0},{"date":"2026-05-04","close":18440.0},{"date":"2026-05-06","close":18020.0},{"date":"2026-05-07","close":17890.0},{"date":"2026-05-08","close":17550.0},{"date":"2026-05-11","close":17180.0},{"date":"2026-05-12","close":17000.0},{"date":"2026-05-13","close":16980.0},{"date":"2026-05-14","close":17810.0},{"date":"2026-05-15","close":20100.0},{"date":"2026-05-18","close":17540.0},{"date":"2026-05-19","close":17780.0},{"date":"2026-05-20","close":17280.0},{"date":"2026-05-21","close":17220.0},{"date":"2026-05-22","close":17700.0},{"date":"2026-05-26","close":17640.0},{"date":"2026-05-27","close":17220.0},{"date":"2026-05-28","close":16750.0},{"date":"2026-05-29","close":16580.0},{"date":"2026-06-01","close":16470.0},{"date":"2026-06-02","close":16170.0},{"date":"2026-06-04","close":16030.0},{"date":"2026-06-05","close":15950.0},{"date":"2026-06-08","close":15440.0},{"date":"2026-06-09","close":15400.0},{"date":"2026-06-10","close":15210.0},{"date":"2026-06-11","close":16060.0},{"date":"2026-06-12","close":15690.0},{"date":"2026-06-15","close":16700.0},{"date":"2026-06-16","close":16710.0},{"date":"2026-06-17","close":17290.0},{"date":"2026-06-18","close":16840.0},{"date":"2026-06-19","close":16150.0},{"date":"2026-06-22","close":15920.0},{"date":"2026-06-23","close":15340.0},{"date":"2026-06-24","close":15480.0},{"date":"2026-06-25","close":15250.0},{"date":"2026-06-26","close":14950.0},{"date":"2026-06-29","close":15580.0},{"date":"2026-06-30","close":15200.0},{"date":"2026-07-01","close":15820.0},{"date":"2026-07-02","close":16060.0},{"date":"2026-07-03","close":15850.0},{"date":"2026-07-06","close":15660.0},{"date":"2026-07-07","close":15720.0},{"date":"2026-07-08","close":15620.0},{"date":"2026-07-09","close":16040.0},{"date":"2026-07-10","close":15440.0},{"date":"2026-07-13","close":15520.0},{"date":"2026-07-14","close":15190.0},{"date":"2026-07-15","close":15540.0},{"date":"2026-07-16","close":15450.0},{"date":"2026-07-20","close":15270.0},{"date":"2026-07-21","close":15110.0},{"date":"2026-07-22","close":15000.0},{"date":"2026-07-23","close":15360.0},{"date":"2026-07-24","close":15210.0},{"date":"2026-07-27","close":15170.0},{"date":"2026-07-28","close":14640.0},{"date":"2026-07-29","close":14440.0},{"date":"2026-07-30","close":14650.0},{"date":"2026-07-31","close":14890.0},{"date":"2026-08-03","close":14710.0},{"date":"2026-08-04","close":15020.0},{"date":"2026-08-05","close":15270.0},{"date":"2026-08-06","close":15700.0},{"date":"2026-08-07","close":16450.0},{"date":"2026-08-10","close":16200.0},{"date":"2026-08-11","close":16260.0},{"date":"2026-08-12","close":16120.0},{"date":"2026-08-13","close":16060.0},{"date":"2026-08-14","close":16350.0},{"date":"2026-08-18","close":16130.0},{"date":"2026-08-19","close":15910.0},{"date":"2026-08-20","close":15880.0},{"date":"2026-08-21","close":15730.0},{"date":"2026-08-24","close":15980.0},{"date":"2026-08-25","close":16120.0},{"date":"2026-08-26","close":16230.0},{"date":"2026-08-27","close":16170.0},{"date":"2026-08-28","close":16390.0},{"date":"2026-08-31","close":16430.0},{"date":"2026-09-01","close":16420.0},{"date":"2026-09-02","close":16160.0},{"date":"2026-09-03","close":16330.0},{"date":"2026-09-04","close":16320.0},{"date":"2026-09-07","close":16460.0},{"date":"2026-09-08","close":16440.0},{"date":"2026-09-09","close":16520.0},{"date":"2026-09-10","close":16610.0},{"date":"2026-09-11","close":16430.0},{"date":"2026-09-14","close":16500.0},{"date":"2026-09-15","close":16340.0},{"date":"2026-09-16","close":16290.0},{"date":"2026-09-17","close":16540.0},{"date":"2026-09-18","close":16210.0},{"date":"2026-09-21","close":16240.0},{"date":"2026-09-22","close":16190.0},{"date":"2026-09-23","close":16200.0},{"date":"2026-09-28","close":16360.0},{"date":"2026-09-29","close":16120.0},{"date":"2026-09-30","close":15750.0},{"date":"2026-10-01","close":15730.0},{"date":"2026-10-02","close":15990.0},{"date":"2026-10-06","close":15920.0},{"date":"2026-10-07","close":15830.0},{"date":"2026-10-08","close":15700.0},{"date":"2026-10-12","close":15670.0},{"date":"2026-10-13","close":15530.0},{"date":"2026-10-14","close":15620.0},{"date":"2026-10-15","close":15370.0},{"date":"2026-10-16","close":15460.0},{"date":"2026-10-19","close":15600.0},{"date":"2026-10-20","close":15390.0},{"date":"2026-10-21","close":15320.0},{"date":"2026-10-22","close":15170.0},{"date":"2026-10-23","close":14950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3964.0,"foreign_net":-4919.0,"institution_net":955.0},{"date":"2026-10-21","retail_net":11667.0,"foreign_net":-11078.0,"institution_net":-589.0},{"date":"2026-10-20","retail_net":16765.0,"foreign_net":-13104.0,"institution_net":-3661.0},{"date":"2026-10-19","retail_net":-5291.0,"foreign_net":3679.0,"institution_net":1612.0},{"date":"2026-10-16","retail_net":-3418.0,"foreign_net":6197.0,"institution_net":-2779.0},{"date":"2026-10-15","retail_net":-7797.0,"foreign_net":-10611.0,"institution_net":18408.0},{"date":"2026-10-14","retail_net":-5104.0,"foreign_net":1008.0,"institution_net":4096.0},{"date":"2026-10-13","retail_net":-7110.0,"foreign_net":-8130.0,"institution_net":15240.0},{"date":"2026-10-12","retail_net":-3356.0,"foreign_net":-1846.0,"institution_net":5202.0},{"date":"2026-10-08","retail_net":-7245.0,"foreign_net":14402.0,"institution_net":-7157.0},{"date":"2026-10-07","retail_net":-1788.0,"foreign_net":3952.0,"institution_net":-2164.0},{"date":"2026-10-06","retail_net":1210.0,"foreign_net":-2831.0,"institution_net":1621.0},{"date":"2026-10-02","retail_net":-8021.0,"foreign_net":4405.0,"institution_net":3616.0},{"date":"2026-10-01","retail_net":8840.0,"foreign_net":-14277.0,"institution_net":5437.0},{"date":"2026-09-30","retail_net":34854.0,"foreign_net":-28823.0,"institution_net":-6031.0},{"date":"2026-09-29","retail_net":-756.0,"foreign_net":-3873.0,"institution_net":4629.0},{"date":"2026-09-28","retail_net":2183.0,"foreign_net":-2484.0,"institution_net":301.0},{"date":"2026-09-23","retail_net":781.0,"foreign_net":-8657.0,"institution_net":7876.0},{"date":"2026-09-22","retail_net":8679.0,"foreign_net":-14638.0,"institution_net":5959.0},{"date":"2026-09-21","retail_net":-3324.0,"foreign_net":-2126.0,"institution_net":5450.0},{"date":"2026-09-18","retail_net":18973.0,"foreign_net":-26291.0,"institution_net":7318.0},{"date":"2026-09-17","retail_net":-201.0,"foreign_net":-6863.0,"institution_net":7064.0},{"date":"2026-09-16","retail_net":-1404.0,"foreign_net":-1405.0,"institution_net":2809.0},{"date":"2026-09-15","retail_net":14263.0,"foreign_net":-3671.0,"institution_net":-10592.0},{"date":"2026-09-14","retail_net":-257.0,"foreign_net":7227.0,"institution_net":-6970.0},{"date":"2026-09-11","retail_net":-1799.0,"foreign_net":2560.0,"institution_net":-761.0},{"date":"2026-09-10","retail_net":-24259.0,"foreign_net":23322.0,"institution_net":937.0},{"date":"2026-09-09","retail_net":-3020.0,"foreign_net":2086.0,"institution_net":934.0},{"date":"2026-09-08","retail_net":4895.0,"foreign_net":-7781.0,"institution_net":2886.0},{"date":"2026-09-07","retail_net":-13898.0,"foreign_net":-10305.0,"institution_net":24203.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":3964.0,"foreign_net":-4919.0,"institution_net":955.0},"d3":{"retail_net":32396.0,"foreign_net":-29101.0,"institution_net":-3295.0},"d7":{"retail_net":10786.0,"foreign_net":-28828.0,"institution_net":18042.0},"d14":{"retail_net":-6684.0,"foreign_net":-33153.0,"institution_net":39837.0},"d30":{"retail_net":29026.0,"foreign_net":-114875.0,"institution_net":85849.0}},"analysis":"최근 5일 외국인 순매수 -1.92만, 기관 순매수 -4462.00. 30일 누적: 외국인 -11.49만, 기관 8.58만.","foreign_flow":-19225.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-4462.0},"insider_trades":[],"price_analysis":{"current":14950.0,"low_30d":14900.0,"support":15249.0,"high_30d":18390.0,"change_1d":-1.4,"change_7d":-4.0,"change_30d":-8.9,"resistance":18041.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.04,"per":7.25,"quarter":"2024-Q2"},{"pbr":0.98,"per":7.88,"quarter":"2024-Q3"},{"pbr":0.92,"per":8.56,"quarter":"2024-Q4"},{"pbr":0.87,"per":10.01,"quarter":"2025-Q1"},{"pbr":0.91,"per":11.33,"quarter":"2025-Q2"},{"pbr":0.92,"per":10.13,"quarter":"2025-Q3"},{"pbr":0.98,"per":12.44,"quarter":"2025-Q4"},{"pbr":1.0,"per":12.54,"quarter":"2026-Q1"},{"pbr":0.8,"per":9.89,"quarter":"2026-Q2"},{"pbr":0.65,"per":9.73,"quarter":"현재"}],"timeline":[{"close":17929.6074,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17317.5527,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16226.3281,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14941.5459,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15988.4053,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16844.9277,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":18025.0234,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17970.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.94,"pbr_5y_low":0.8,"per_5y_avg":10.0,"per_5y_low":7.25,"current_pbr":0.65,"current_per":9.73,"pbr_5y_high":1.04,"per_5y_high":12.54,"pbr_5y_median":0.92,"per_5y_median":10.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 35% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +34.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 9.75x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"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":1.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"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":11.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.04,"per":7.25,"close":17929.6074,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.98,"per":7.88,"close":17317.5527,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.92,"per":8.56,"close":16226.3281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":10.01,"close":14941.5459,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.91,"per":11.33,"close":15988.4053,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.92,"per":10.13,"close":16844.9277,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.98,"per":12.44,"close":18025.0234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":12.54,"close":17970.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.8,"per":9.89,"close":15200.0,"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":"0.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.4%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":545.23,"pbr":null,"per":null,"roa":0.017334440051860456,"roe":0.023606898619747543,"revenue":397199442608.0,"market_cap":null,"net_income":22288367512.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1157461386907647,"total_assets":1285785260171.0,"total_equity":944146364629.0,"profit_margin":0.05611379352814603,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32818441448.0,"operating_margin":0.08262459089195863},{"eps":326.12,"pbr":0.77,"per":12.34,"roa":0.01125865218436908,"roe":0.014976783420109002,"revenue":294894249244.0,"market_cap":739100000000.0,"net_income":13331460088.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09631557244610423,"total_assets":1184107997093.0,"total_equity":890141742325.0,"profit_margin":0.04520759601849457,"dividend_yield":5.53,"fiscal_quarter":"Q1","operating_income":15195482244.0,"operating_margin":0.05152858112003068},{"eps":-27.42,"pbr":null,"per":null,"roa":-0.0009596035066066596,"roe":-0.001234172073680241,"revenue":276480611015.0,"market_cap":null,"net_income":-1121018639.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08703106299448439,"total_assets":1168210236084.0,"total_equity":908316322259.0,"profit_margin":-0.0040546012788548885,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4607921224.0,"operating_margin":0.016666344909625524},{"eps":692.24,"pbr":null,"per":null,"roa":0.02448926514153503,"roe":0.03135073590395933,"revenue":291739676916.0,"market_cap":null,"net_income":28297979139.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1316836739284572,"total_assets":1155525859002.0,"total_equity":902625674424.0,"profit_margin":0.09699736229963599,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26396950237.0,"operating_margin":0.09048118005765948},{"eps":441.84,"pbr":null,"per":null,"roa":0.016261949515960557,"roe":0.020730773340702207,"revenue":290203713723.0,"market_cap":null,"net_income":18061951523.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12258775670237221,"total_assets":1110687959354.0,"total_equity":871262794984.0,"profit_margin":0.06223887107192628,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21990312590.0,"operating_margin":0.07577543480711552},{"eps":341.72,"pbr":null,"per":null,"roa":0.01223598536926301,"roe":0.0163663040874007,"revenue":269267135442.0,"market_cap":null,"net_income":13969026425.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0892272414885001,"total_assets":1141634776721.0,"total_equity":853523578103.0,"profit_margin":0.05187794790504213,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12619387954.0,"operating_margin":0.046865682042055996},{"eps":187.15,"pbr":null,"per":null,"roa":0.0065487458691843884,"roe":0.008744452939783764,"revenue":311933794706.0,"market_cap":null,"net_income":7650421090.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08076311091507207,"total_assets":1168226900665.0,"total_equity":874888474177.0,"profit_margin":0.024525784701239506,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8220098320.0,"operating_margin":0.026352060788243564},{"eps":440.45,"pbr":null,"per":null,"roa":0.017240307993718527,"roe":0.02071129059867267,"revenue":294768525888.0,"market_cap":null,"net_income":18005165066.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0973162134816911,"total_assets":1044364466839.0,"total_equity":869340564762.0,"profit_margin":0.061082386634593505,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19559771428.0,"operating_margin":0.06635637698792819},{"eps":523.77,"pbr":null,"per":null,"roa":0.01929806215325528,"roe":0.025086524186116094,"revenue":280722658947.0,"market_cap":null,"net_income":21411089407.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11851120343043307,"total_assets":1109494271340.0,"total_equity":853489676296.0,"profit_margin":0.0762713258962198,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21485469220.0,"operating_margin":0.0765362842479218},{"eps":743.28,"pbr":null,"per":null,"roa":0.026852450063952375,"roe":0.03646323480679484,"revenue":300813718157.0,"market_cap":null,"net_income":30384303147.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1365616923413041,"total_assets":1131528150118.0,"total_equity":833286001859.0,"profit_margin":0.10100703961626475,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":31537101907.0,"operating_margin":0.10483930752965272},{"eps":490.46,"pbr":null,"per":null,"roa":0.01823130785560221,"roe":0.023855106274720716,"revenue":221201300471.0,"market_cap":null,"net_income":20049227626.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07758103684950916,"total_assets":1099714172170.0,"total_equity":840458533075.0,"profit_margin":0.09063792836348401,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1562722590.0,"operating_margin":-0.007064707968138174},{"eps":716.96,"pbr":null,"per":null,"roa":0.027981442016685,"roe":0.03575003053399964,"revenue":236985964608.0,"market_cap":null,"net_income":29308439484.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16474344184719728,"total_assets":1047424198743.0,"total_equity":819815788860.0,"profit_margin":0.12367162558541928,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":30453115375.0,"operating_margin":0.12850176771174063}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2474.47,"per":7.25,"date":"2024-06","close":17929.61,"source":"reported"},{"eps":2474.47,"per":6.93,"date":"2024-07","close":17146.54,"source":"reported"},{"eps":2474.47,"per":6.84,"date":"2024-08","close":16921.52,"source":"reported"},{"eps":2197.96,"per":7.88,"date":"2024-09","close":17317.55,"source":"reported"},{"eps":2197.96,"per":8.14,"date":"2024-10","close":17884.6,"source":"reported"},{"eps":2197.96,"per":7.57,"date":"2024-11","close":16642.49,"source":"reported"},{"eps":1894.65,"per":8.56,"date":"2024-12","close":16226.33,"source":"reported"},{"eps":1894.65,"per":8.51,"date":"2025-01","close":16131.16,"source":"reported"},{"eps":1894.65,"per":8.12,"date":"2025-02","close":15379.32,"source":"reported"},{"eps":1493.09,"per":10.01,"date":"2025-03","close":14941.55,"source":"reported"},{"eps":1493.09,"per":10.24,"date":"2025-04","close":15293.67,"source":"reported"},{"eps":1493.09,"per":10.37,"date":"2025-05","close":15484.01,"source":"reported"},{"eps":1411.16,"per":11.33,"date":"2025-06","close":15988.41,"source":"reported"},{"eps":1411.16,"per":11.9,"date":"2025-07","close":16797.34,"source":"reported"},{"eps":1411.16,"per":11.87,"date":"2025-08","close":16749.76,"source":"reported"},{"eps":1662.95,"per":10.13,"date":"2025-09","close":16844.93,"source":"reported"},{"eps":1662.95,"per":10.23,"date":"2025-10","close":17016.23,"source":"reported"},{"eps":1662.95,"per":10.67,"date":"2025-11","close":17739.52,"source":"reported"},{"eps":1448.38,"per":12.44,"date":"2025-12","close":18025.02,"source":"reported"},{"eps":1448.38,"per":13.14,"date":"2026-01","close":19033.82,"source":"reported"},{"eps":1448.38,"per":13.1,"date":"2026-02","close":18970.0,"source":"reported"},{"eps":1432.78,"per":12.54,"date":"2026-03","close":17970.0,"source":"reported"},{"eps":1432.78,"per":13.18,"date":"2026-04","close":18890.0,"source":"reported"},{"eps":1432.78,"per":11.57,"date":"2026-05","close":16580.0,"source":"reported"},{"eps":1536.17,"per":9.89,"date":"2026-06","close":15200.0,"source":"reported"},{"eps":1536.17,"per":9.69,"date":"2026-07","close":14890.0,"source":"reported"},{"eps":1536.17,"per":10.7,"date":"2026-08","close":16430.0,"source":"reported"},{"eps":1536.17,"per":10.25,"date":"2026-09","close":15750.0,"source":"reported"},{"eps":1536.17,"per":9.73,"date":"2026-10","close":14950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.1,"std":1.89,"count":29,"current":9.73,"lower_1sd":8.21,"upper_1sd":11.98},"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":"TKG휴켐스","phase":"above-fold","symbol_resolved":true}